624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192100,449019190,5590,5590,5590,5590,1084
|
|
20240318,192000,449019190,5590,5590,5590,5590,0
|
|
20240318,191900,449019190,5590,5590,5590,5590,0
|
|
20240318,191800,449019190,5590,5590,5590,5590,0
|
|
20240318,191700,449019190,5590,5590,5590,5590,0
|
|
20240318,191600,449019190,5590,5590,5590,5590,0
|
|
20240318,191500,449019190,5590,5590,5590,5590,0
|
|
20240318,191400,449019190,5590,5590,5590,5590,0
|
|
20240318,191300,449019190,5590,5590,5590,5590,0
|
|
20240318,191200,449019190,5590,5590,5590,5590,0
|
|
20240318,191100,449019190,5590,5590,5590,5590,0
|
|
20240318,191000,449019190,5590,5590,5590,5590,0
|
|
20240318,190900,449019190,5590,5590,5590,5590,0
|
|
20240318,190800,449019190,5590,5590,5590,5590,0
|
|
20240318,190700,449019190,5590,5590,5590,5590,0
|
|
20240318,190600,449019190,5590,5590,5590,5590,0
|
|
20240318,190500,449019190,5590,5590,5590,5590,0
|
|
20240318,190400,449019190,5590,5590,5590,5590,0
|
|
20240318,190300,449019190,5590,5590,5590,5590,0
|
|
20240318,190200,449019190,5590,5590,5590,5590,0
|
|
20240318,190100,449019190,5590,5590,5590,5590,0
|
|
20240318,190000,449019190,5590,5590,5590,5590,0
|
|
20240318,185900,449019190,5590,5590,5590,5590,0
|
|
20240318,185800,449019190,5590,5590,5590,5590,0
|
|
20240318,185700,449019190,5590,5590,5590,5590,0
|
|
20240318,185600,449019190,5590,5590,5590,5590,0
|
|
20240318,185500,449019190,5590,5590,5590,5590,0
|
|
20240318,185400,449019190,5590,5590,5590,5590,0
|
|
20240318,185300,449019190,5590,5590,5590,5590,0
|
|
20240318,185200,449019190,5590,5590,5590,5590,0
|
|
20240318,185100,449019190,5590,5590,5590,5590,1084
|
|
20240318,185000,449019190,5590,5590,5590,5590,0
|
|
20240318,184900,449019190,5590,5590,5590,5590,0
|
|
20240318,184800,449019190,5590,5590,5590,5590,0
|
|
20240318,184700,449019190,5590,5590,5590,5590,0
|
|
20240318,184600,449019190,5590,5590,5590,5590,0
|
|
20240318,184500,449019190,5590,5590,5590,5590,0
|
|
20240318,184400,449019190,5590,5590,5590,5590,0
|
|
20240318,184300,449019190,5590,5590,5590,5590,0
|
|
20240318,184200,449019190,5590,5590,5590,5590,0
|
|
20240318,184100,449019190,5590,5590,5590,5590,0
|
|
20240318,184000,449019190,5590,5590,5590,5590,0
|
|
20240318,183900,449019190,5590,5590,5590,5590,0
|
|
20240318,183800,449019190,5590,5590,5590,5590,0
|
|
20240318,183700,449019190,5590,5590,5590,5590,0
|
|
20240318,183600,449019190,5590,5590,5590,5590,0
|
|
20240318,183500,449019190,5590,5590,5590,5590,0
|
|
20240318,183400,449019190,5590,5590,5590,5590,0
|
|
20240318,183300,449019190,5590,5590,5590,5590,0
|
|
20240318,183200,449019190,5590,5590,5590,5590,0
|
|
20240318,183100,449019190,5590,5590,5590,5590,0
|
|
20240318,183000,449019190,5590,5590,5590,5590,0
|
|
20240318,182900,449019190,5590,5590,5590,5590,0
|
|
20240318,182800,449019190,5590,5590,5590,5590,0
|
|
20240318,182700,449019190,5590,5590,5590,5590,0
|
|
20240318,182600,449019190,5590,5590,5590,5590,0
|
|
20240318,182500,449019190,5590,5590,5590,5590,0
|
|
20240318,182400,449019190,5590,5590,5590,5590,0
|
|
20240318,182300,449019190,5590,5590,5590,5590,0
|
|
20240318,182200,449019190,5590,5590,5590,5590,0
|
|
20240318,182100,449019190,5590,5590,5590,5590,1084
|
|
20240318,182000,449019190,5590,5590,5590,5590,0
|
|
20240318,181900,449019190,5590,5590,5590,5590,0
|
|
20240318,181800,449019190,5590,5590,5590,5590,0
|
|
20240318,181700,449019190,5590,5590,5590,5590,0
|
|
20240318,181600,449019190,5590,5590,5590,5590,0
|
|
20240318,181500,449019190,5590,5590,5590,5590,0
|
|
20240318,181400,449019190,5590,5590,5590,5590,0
|
|
20240318,181300,449019190,5590,5590,5590,5590,0
|
|
20240318,181200,449019190,5590,5590,5590,5590,0
|
|
20240318,181100,449019190,5590,5590,5590,5590,0
|
|
20240318,181000,449019190,5590,5590,5590,5590,0
|
|
20240318,180900,449019190,5590,5590,5590,5590,0
|
|
20240318,180800,449019190,5590,5590,5590,5590,0
|
|
20240318,180700,449019190,5590,5590,5590,5590,0
|
|
20240318,180600,449019190,5590,5590,5590,5590,0
|
|
20240318,180500,449019190,5590,5590,5590,5590,0
|
|
20240318,180400,449019190,5590,5590,5590,5590,0
|
|
20240318,180300,449019190,5590,5590,5590,5590,0
|
|
20240318,180200,449019190,5590,5590,5590,5590,0
|
|
20240318,180100,449019190,5590,5590,5590,5590,0
|
|
20240318,180000,449019190,5590,5590,5590,5590,0
|
|
20240318,175900,449019190,5590,5590,5590,5590,0
|
|
20240318,175800,449019190,5590,5590,5590,5590,0
|
|
20240318,175700,449019190,5590,5590,5590,5590,0
|
|
20240318,175600,449019190,5590,5590,5590,5590,0
|
|
20240318,175500,449019190,5590,5590,5590,5590,0
|
|
20240318,175400,449019190,5590,5590,5590,5590,0
|
|
20240318,175300,449019190,5590,5590,5590,5590,0
|
|
20240318,175200,449019190,5590,5590,5590,5590,0
|
|
20240318,175100,449019190,5590,5590,5590,5590,1084
|
|
20240318,175000,449019190,5590,5590,5590,5590,0
|
|
20240318,174900,449019190,5590,5590,5590,5590,0
|
|
20240318,174800,449019190,5590,5590,5590,5590,0
|
|
20240318,174700,449019190,5590,5590,5590,5590,0
|
|
20240318,174600,449019190,5590,5590,5590,5590,0
|
|
20240318,174500,449019190,5590,5590,5590,5590,0
|
|
20240318,174400,449019190,5590,5590,5590,5590,0
|
|
20240318,174300,449019190,5590,5590,5590,5590,0
|
|
20240318,174200,449019190,5590,5590,5590,5590,0
|
|
20240318,174100,449019190,5590,5590,5590,5590,0
|
|
20240318,174000,449019190,5590,5590,5590,5590,0
|
|
20240318,173900,449019190,5590,5590,5590,5590,0
|
|
20240318,173800,449019190,5590,5590,5590,5590,0
|
|
20240318,173700,449019190,5590,5590,5590,5590,0
|
|
20240318,173600,449019190,5590,5590,5590,5590,0
|
|
20240318,173500,449019190,5590,5590,5590,5590,0
|
|
20240318,173400,449019190,5590,5590,5590,5590,0
|
|
20240318,173300,449019190,5590,5590,5590,5590,0
|
|
20240318,173200,449019190,5590,5590,5590,5590,0
|
|
20240318,173100,449019190,5590,5590,5590,5590,0
|
|
20240318,173000,449019190,5590,5590,5590,5590,0
|
|
20240318,172900,449019190,5590,5590,5590,5590,0
|
|
20240318,172800,449019190,5590,5590,5590,5590,0
|
|
20240318,172700,449019190,5590,5590,5590,5590,0
|
|
20240318,172600,449019190,5590,5590,5590,5590,0
|
|
20240318,172500,449019190,5590,5590,5590,5590,0
|
|
20240318,172400,449019190,5590,5590,5590,5590,0
|
|
20240318,172300,449019190,5590,5590,5590,5590,0
|
|
20240318,172200,449019190,5590,5590,5590,5590,0
|
|
20240318,172100,449019190,5590,5590,5590,5590,1084
|
|
20240318,172000,449019190,5590,5590,5590,5590,0
|
|
20240318,171900,449019190,5590,5590,5590,5590,0
|
|
20240318,171800,449019190,5590,5590,5590,5590,0
|
|
20240318,171700,449019190,5590,5590,5590,5590,0
|
|
20240318,171600,449019190,5590,5590,5590,5590,0
|
|
20240318,171500,449019190,5590,5590,5590,5590,0
|
|
20240318,171400,449019190,5590,5590,5590,5590,0
|
|
20240318,171300,449019190,5590,5590,5590,5590,0
|
|
20240318,171200,449019190,5590,5590,5590,5590,0
|
|
20240318,171100,449019190,5590,5590,5590,5590,0
|
|
20240318,171000,449019190,5590,5590,5590,5590,0
|
|
20240318,170900,449019190,5590,5590,5590,5590,0
|
|
20240318,170800,449019190,5590,5590,5590,5590,0
|
|
20240318,170700,449019190,5590,5590,5590,5590,0
|
|
20240318,170600,449019190,5590,5590,5590,5590,0
|
|
20240318,170500,449019190,5590,5590,5590,5590,0
|
|
20240318,170400,449019190,5590,5590,5590,5590,0
|
|
20240318,170300,449019190,5590,5590,5590,5590,0
|
|
20240318,170200,449019190,5590,5590,5590,5590,0
|
|
20240318,170100,449019190,5590,5590,5590,5590,0
|
|
20240318,170000,449019190,5590,5590,5590,5590,0
|
|
20240318,165900,449019190,5590,5590,5590,5590,0
|
|
20240318,165800,449019190,5590,5590,5590,5590,0
|
|
20240318,165700,449019190,5590,5590,5590,5590,0
|
|
20240318,165600,449019190,5590,5590,5590,5590,0
|
|
20240318,165500,449019190,5590,5590,5590,5590,0
|
|
20240318,165400,449019190,5590,5590,5590,5590,0
|
|
20240318,165300,449019190,5590,5590,5590,5590,0
|
|
20240318,165200,449019190,5590,5590,5590,5590,0
|
|
20240318,165100,449019190,5590,5590,5590,5590,1084
|
|
20240318,165000,449019190,5590,5590,5590,5590,0
|
|
20240318,164900,449019190,5590,5590,5590,5590,0
|
|
20240318,164800,449019190,5590,5590,5590,5590,0
|
|
20240318,164700,449019190,5590,5590,5590,5590,0
|
|
20240318,164600,449019190,5590,5590,5590,5590,0
|
|
20240318,164500,449019190,5590,5590,5590,5590,0
|
|
20240318,164400,449019190,5590,5590,5590,5590,0
|
|
20240318,164300,449019190,5590,5590,5590,5590,0
|
|
20240318,164200,449019190,5590,5590,5590,5590,0
|
|
20240318,164100,449019190,5590,5590,5590,5590,0
|
|
20240318,164000,449019190,5590,5590,5590,5590,0
|
|
20240318,163900,449019190,5590,5590,5590,5590,0
|
|
20240318,163800,449019190,5590,5590,5590,5590,0
|
|
20240318,163700,449019190,5590,5590,5590,5590,0
|
|
20240318,163600,449019190,5590,5590,5590,5590,0
|
|
20240318,163500,449019190,5590,5590,5590,5590,0
|
|
20240318,163400,449019190,5590,5590,5590,5590,0
|
|
20240318,163300,449019190,5590,5590,5590,5590,0
|
|
20240318,163200,449019190,5590,5590,5590,5590,0
|
|
20240318,163100,449019190,5590,5590,5590,5590,0
|
|
20240318,163000,449019190,5590,5590,5590,5590,0
|
|
20240318,162900,449019190,5590,5590,5590,5590,0
|
|
20240318,162800,449019190,5590,5590,5590,5590,0
|
|
20240318,162700,449019190,5590,5590,5590,5590,0
|
|
20240318,162600,449019190,5590,5590,5590,5590,0
|
|
20240318,162500,449019190,5590,5590,5590,5590,0
|
|
20240318,162400,449019190,5590,5590,5590,5590,0
|
|
20240318,162300,449019190,5590,5590,5590,5590,0
|
|
20240318,162200,449019190,5590,5590,5590,5590,0
|
|
20240318,162100,449019190,5590,5590,5590,5590,1084
|
|
20240318,162000,449019190,5590,5590,5590,5590,0
|
|
20240318,161900,449019190,5590,5590,5590,5590,0
|
|
20240318,161800,449019190,5590,5590,5590,5590,0
|
|
20240318,161700,449019190,5590,5590,5590,5590,0
|
|
20240318,161600,449019190,5590,5590,5590,5590,0
|
|
20240318,161500,449019190,5590,5590,5590,5590,0
|
|
20240318,161400,449019190,5590,5590,5590,5590,0
|
|
20240318,161300,449019190,5590,5590,5590,5590,0
|
|
20240318,161200,449019190,5590,5590,5590,5590,0
|
|
20240318,161100,449019190,5590,5590,5590,5590,0
|
|
20240318,161000,449019190,5590,5590,5590,5590,0
|
|
20240318,160900,449019190,5590,5590,5590,5590,0
|
|
20240318,160800,449019190,5590,5590,5590,5590,0
|
|
20240318,160700,449019190,5590,5590,5590,5590,0
|
|
20240318,160600,449019190,5590,5590,5590,5590,0
|
|
20240318,160500,449019190,5590,5590,5590,5590,0
|
|
20240318,160400,449019190,5590,5590,5590,5590,0
|
|
20240318,160300,449019190,5590,5590,5590,5590,0
|
|
20240318,160200,449019190,5590,5590,5590,5590,0
|
|
20240318,160100,449019190,5590,5590,5590,5590,0
|
|
20240318,160000,449019190,5590,5590,5590,5590,0
|
|
20240318,155900,449019190,5590,5590,5590,5590,0
|
|
20240318,155800,449019190,5590,5590,5590,5590,0
|
|
20240318,155700,449019190,5590,5590,5590,5590,0
|
|
20240318,155600,449019190,5590,5590,5590,5590,0
|
|
20240318,155500,449019190,5590,5590,5590,5590,0
|
|
20240318,155400,449019190,5590,5590,5590,5590,0
|
|
20240318,155300,449019190,5590,5590,5590,5590,0
|
|
20240318,155200,449019190,5590,5590,5590,5590,0
|
|
20240318,155100,449019190,5590,5590,5590,5590,1084
|
|
20240318,155000,449019190,5590,5590,5590,5590,0
|
|
20240318,154900,449019190,5590,5590,5590,5590,0
|
|
20240318,154800,449019190,5590,5590,5590,5590,0
|
|
20240318,154700,449019190,5590,5590,5590,5590,0
|
|
20240318,154600,449019190,5590,5590,5590,5590,0
|
|
20240318,154500,449019190,5590,5590,5590,5590,0
|
|
20240318,154400,449019190,5590,5590,5590,5590,0
|
|
20240318,154300,449019190,5590,5590,5590,5590,0
|
|
20240318,154200,449019190,5590,5590,5590,5590,0
|
|
20240318,154100,449019190,5590,5590,5590,5590,0
|
|
20240318,154000,449019190,5590,5590,5590,5590,0
|
|
20240318,153900,449019190,5590,5590,5590,5590,0
|
|
20240318,153800,449019190,5590,5590,5590,5590,0
|
|
20240318,153700,449019190,5590,5590,5590,5590,0
|
|
20240318,153600,449019190,5590,5590,5590,5590,0
|
|
20240318,153500,449019190,5590,5590,5590,5590,0
|
|
20240318,153400,449019190,5590,5590,5590,5590,0
|
|
20240318,153300,449019190,5590,5590,5590,5590,0
|
|
20240318,153200,449019190,5590,5590,5590,5590,0
|
|
20240318,153100,449019190,5590,5590,5590,5590,0
|
|
20240318,153000,449019190,5590,5590,5590,5590,1084
|
|
20240318,152900,442959630,5590,5590,5590,5590,0
|
|
20240318,152800,442959630,5590,5590,5590,5590,0
|
|
20240318,152700,442959630,5590,5590,5590,5590,0
|
|
20240318,152600,442959630,5590,5590,5590,5590,0
|
|
20240318,152500,442959630,5590,5590,5590,5590,0
|
|
20240318,152400,442959630,5590,5590,5590,5590,0
|
|
20240318,152300,442959630,5590,5590,5590,5590,0
|
|
20240318,152200,442959630,5590,5590,5590,5590,0
|
|
20240318,152100,442959630,5590,5590,5590,5590,0
|
|
20240318,152000,442959630,5590,5590,5590,5590,0
|
|
20240318,151900,442959630,5590,5590,5590,5590,588
|
|
20240318,151800,439672710,5590,5590,5590,5590,430
|
|
20240318,151700,437269010,5590,5590,5590,5590,0
|
|
20240318,151600,437269010,5590,5600,5600,5590,203
|
|
20240318,151500,436132450,5590,5590,5590,5590,0
|
|
20240318,151400,436132450,5590,5590,5590,5590,224
|
|
20240318,151300,434880290,5590,5590,5590,5590,0
|
|
20240318,151200,434880290,5590,5590,5590,5590,464
|
|
20240318,151100,432286530,5600,5600,5600,5600,66
|
|
20240318,151000,431916930,5600,5610,5610,5600,150
|
|
20240318,150900,431075930,5610,5610,5610,5610,1
|
|
20240318,150800,431070320,5590,5590,5590,5590,0
|
|
20240318,150700,431070320,5590,5590,5590,5590,0
|
|
20240318,150600,431070320,5590,5590,5590,5590,0
|
|
20240318,150500,431070320,5590,5590,5590,5590,539
|
|
20240318,150400,428057310,5590,5590,5590,5590,65
|
|
20240318,150300,427693960,5590,5590,5590,5590,474
|
|
20240318,150200,425044300,5590,5590,5590,5590,87
|
|
20240318,150100,424557970,5590,5590,5590,5590,0
|
|
20240318,150000,424557970,5590,5590,5590,5590,30
|
|
20240318,145900,424390270,5590,5620,5620,5590,50
|
|
20240318,145800,424110070,5610,5610,5610,5610,350
|
|
20240318,145700,422146570,5600,5600,5600,5600,0
|
|
20240318,145600,422146570,5600,5600,5600,5600,0
|
|
20240318,145500,422146570,5600,5600,5600,5600,499
|
|
20240318,145400,419352170,5600,5590,5600,5590,201
|
|
20240318,145300,418228570,5590,5590,5590,5590,0
|
|
20240318,145200,418228570,5590,5590,5590,5590,0
|
|
20240318,145100,418228570,5590,5590,5590,5590,1
|
|
20240318,145000,418222980,5610,5610,5610,5610,0
|
|
20240318,144900,418222980,5610,5610,5610,5610,0
|
|
20240318,144800,418222980,5610,5610,5610,5610,0
|
|
20240318,144700,418222980,5610,5610,5610,5610,3
|
|
20240318,144600,418206150,5610,5610,5610,5610,1
|
|
20240318,144500,418200540,5590,5590,5590,5590,176
|
|
20240318,144400,417216700,5590,5590,5590,5590,7
|
|
20240318,144300,417177570,5590,5590,5590,5590,991
|
|
20240318,144200,411637880,5590,5600,5600,5590,438
|
|
20240318,144100,409189260,5610,5610,5610,5610,71
|
|
20240318,144000,408790950,5620,5630,5630,5620,71
|
|
20240318,143900,408391430,5620,5620,5620,5620,0
|
|
20240318,143800,408391430,5620,5620,5620,5620,1
|
|
20240318,143700,408385810,5630,5620,5630,5620,669
|
|
20240318,143600,404625950,5610,5600,5610,5600,978
|
|
20240318,143500,399140470,5600,5600,5600,5600,210
|
|
20240318,143400,397964470,5610,5590,5610,5590,309
|
|
20240318,143300,396232300,5590,5590,5590,5590,237
|
|
20240318,143200,394907470,5590,5580,5590,5580,87
|
|
20240318,143100,394422000,5580,5580,5580,5580,87
|
|
20240318,143000,393936540,5580,5580,5580,5580,1000
|
|
20240318,142900,388356540,5580,5580,5580,5580,501
|
|
20240318,142800,385560960,5590,5590,5590,5590,0
|
|
20240318,142700,385560960,5590,5590,5590,5590,0
|
|
20240318,142600,385560960,5590,5590,5590,5590,0
|
|
20240318,142500,385560960,5590,5590,5590,5590,74
|
|
20240318,142400,385147300,5580,5580,5580,5580,0
|
|
20240318,142300,385147300,5580,5580,5580,5580,300
|
|
20240318,142200,383473300,5580,5580,5580,5580,0
|
|
20240318,142100,383473300,5580,5580,5580,5580,0
|
|
20240318,142000,383473300,5580,5580,5580,5580,0
|
|
20240318,141900,383473300,5580,5580,5580,5580,20
|
|
20240318,141800,383361700,5590,5590,5590,5590,0
|
|
20240318,141700,383361700,5590,5590,5590,5590,0
|
|
20240318,141600,383361700,5590,5590,5590,5590,0
|
|
20240318,141500,383361700,5590,5590,5590,5590,0
|
|
20240318,141400,383361700,5590,5590,5590,5590,5
|
|
20240318,141300,383333750,5590,5590,5590,5590,0
|
|
20240318,141200,383333750,5590,5590,5590,5590,0
|
|
20240318,141100,383333750,5590,5590,5590,5590,0
|
|
20240318,141000,383333750,5590,5590,5590,5590,350
|
|
20240318,140900,381377250,5590,5590,5590,5590,0
|
|
20240318,140800,381377250,5590,5590,5590,5590,0
|
|
20240318,140700,381377250,5590,5590,5590,5590,0
|
|
20240318,140600,381377250,5590,5590,5590,5590,0
|
|
20240318,140500,381377250,5590,5590,5590,5590,77
|
|
20240318,140400,380946820,5590,5590,5590,5590,0
|
|
20240318,140300,380946820,5590,5590,5590,5590,0
|
|
20240318,140200,380946820,5590,5590,5590,5590,0
|
|
20240318,140100,380946820,5590,5590,5590,5590,155
|
|
20240318,140000,380080370,5580,5580,5580,5580,180
|
|
20240318,135900,379075970,5580,5580,5580,5580,3
|
|
20240318,135800,379059230,5580,5590,5590,5580,239
|
|
20240318,135700,377724120,5580,5580,5580,5580,0
|
|
20240318,135600,377724120,5580,5580,5580,5580,0
|
|
20240318,135500,377724120,5580,5580,5580,5580,25
|
|
20240318,135400,377584620,5580,5580,5580,5580,0
|
|
20240318,135300,377584620,5580,5580,5580,5580,0
|
|
20240318,135200,377584620,5580,5590,5590,5580,514
|
|
20240318,135100,374716200,5600,5600,5600,5600,10
|
|
20240318,135000,374660200,5610,5610,5610,5610,0
|
|
20240318,134900,374660200,5610,5610,5610,5610,10
|
|
20240318,134800,374604100,5610,5610,5610,5610,0
|
|
20240318,134700,374604100,5610,5610,5610,5610,0
|
|
20240318,134600,374604100,5610,5610,5610,5610,13
|
|
20240318,134500,374531170,5580,5580,5580,5580,0
|
|
20240318,134400,374531170,5580,5600,5610,5580,2143
|
|
20240318,134300,362545390,5590,5590,5590,5590,1
|
|
20240318,134200,362539800,5590,5590,5590,5590,12
|
|
20240318,134100,362472720,5590,5590,5590,5590,0
|
|
20240318,134000,362472720,5590,5590,5590,5590,0
|
|
20240318,133900,362472720,5590,5590,5590,5590,1
|
|
20240318,133800,362467130,5580,5580,5580,5580,0
|
|
20240318,133700,362467130,5580,5580,5580,5580,0
|
|
20240318,133600,362467130,5580,5580,5580,5580,1
|
|
20240318,133500,362461550,5590,5590,5590,5590,0
|
|
20240318,133400,362461550,5590,5590,5590,5590,6
|
|
20240318,133300,362428010,5580,5580,5580,5580,0
|
|
20240318,133200,362428010,5580,5580,5580,5580,23
|
|
20240318,133100,362299670,5590,5590,5590,5590,0
|
|
20240318,133000,362299670,5590,5590,5590,5590,109
|
|
20240318,132900,361690360,5590,5590,5590,5590,1
|
|
20240318,132800,361684770,5590,5590,5590,5590,38
|
|
20240318,132700,361472350,5590,5590,5590,5590,0
|
|
20240318,132600,361472350,5590,5590,5590,5590,3
|
|
20240318,132500,361455580,5600,5600,5600,5600,0
|
|
20240318,132400,361455580,5600,5600,5600,5600,0
|
|
20240318,132300,361455580,5600,5600,5600,5600,0
|
|
20240318,132200,361455580,5600,5600,5600,5600,0
|
|
20240318,132100,361455580,5600,5590,5600,5590,369
|
|
20240318,132000,359391420,5580,5580,5580,5580,0
|
|
20240318,131900,359391420,5580,5580,5580,5580,0
|
|
20240318,131800,359391420,5580,5580,5580,5580,153
|
|
20240318,131700,358537680,5580,5580,5580,5580,13
|
|
20240318,131600,358465140,5580,5580,5580,5580,59
|
|
20240318,131500,358135920,5580,5580,5580,5580,210
|
|
20240318,131400,356964120,5570,5570,5570,5570,0
|
|
20240318,131300,356964120,5570,5570,5570,5570,0
|
|
20240318,131200,356964120,5570,5570,5570,5570,429
|
|
20240318,131100,354574590,5560,5560,5560,5560,1
|
|
20240318,131000,354569030,5570,5570,5570,5570,0
|
|
20240318,130900,354569030,5570,5570,5570,5570,0
|
|
20240318,130800,354569030,5570,5570,5570,5570,0
|
|
20240318,130700,354569030,5570,5570,5570,5570,0
|
|
20240318,130600,354569030,5570,5570,5570,5570,0
|
|
20240318,130500,354569030,5570,5570,5570,5570,0
|
|
20240318,130400,354569030,5570,5570,5570,5570,0
|
|
20240318,130300,354569030,5570,5570,5570,5570,52
|
|
20240318,130200,354279390,5570,5570,5570,5570,0
|
|
20240318,130100,354279390,5570,5570,5570,5570,179
|
|
20240318,130000,353282360,5570,5570,5570,5570,0
|
|
20240318,125900,353282360,5570,5570,5570,5570,0
|
|
20240318,125800,353282360,5570,5570,5570,5570,0
|
|
20240318,125700,353282360,5570,5570,5570,5570,0
|
|
20240318,125600,353282360,5570,5570,5570,5570,0
|
|
20240318,125500,353282360,5570,5570,5570,5570,0
|
|
20240318,125400,353282360,5570,5570,5570,5570,10
|
|
20240318,125300,353226660,5550,5550,5550,5550,31
|
|
20240318,125200,353054610,5540,5540,5540,5540,0
|
|
20240318,125100,353054610,5540,5540,5540,5540,0
|
|
20240318,125000,353054610,5540,5570,5570,5540,5183
|
|
20240318,124900,324268960,5580,5580,5580,5580,0
|
|
20240318,124800,324268960,5580,5580,5580,5580,0
|
|
20240318,124700,324268960,5580,5580,5580,5580,0
|
|
20240318,124600,324268960,5580,5580,5580,5580,51
|
|
20240318,124500,323984380,5580,5580,5580,5580,1
|
|
20240318,124400,323978800,5570,5570,5570,5570,1
|
|
20240318,124300,323973230,5570,5570,5570,5570,27
|
|
20240318,124200,323822840,5570,5570,5570,5570,0
|
|
20240318,124100,323822840,5570,5570,5570,5570,17
|
|
20240318,124000,323728150,5570,5570,5570,5570,0
|
|
20240318,123900,323728150,5570,5570,5570,5570,0
|
|
20240318,123800,323728150,5570,5570,5570,5570,0
|
|
20240318,123700,323728150,5570,5570,5570,5570,348
|
|
20240318,123600,321789790,5540,5560,5560,5540,5000
|
|
20240318,123500,294052520,5570,5570,5570,5570,500
|
|
20240318,123400,291267520,5560,5570,5570,5560,50
|
|
20240318,123300,290989440,5570,5570,5570,5570,20
|
|
20240318,123200,290878040,5560,5560,5560,5560,0
|
|
20240318,123100,290878040,5560,5550,5560,5550,3402
|
|
20240318,123000,271995780,5550,5550,5550,5550,81
|
|
20240318,122900,271546230,5550,5560,5560,5550,1160
|
|
20240318,122800,265097630,5570,5560,5570,5560,1879
|
|
20240318,122700,254650290,5570,5570,5570,5570,636
|
|
20240318,122600,251107770,5570,5570,5570,5570,0
|
|
20240318,122500,251107770,5570,5570,5570,5570,0
|
|
20240318,122400,251107770,5570,5570,5570,5570,0
|
|
20240318,122300,251107770,5570,5580,5580,5570,262
|
|
20240318,122200,249647430,5570,5570,5570,5570,0
|
|
20240318,122100,249647430,5570,5570,5570,5570,0
|
|
20240318,122000,249647430,5570,5570,5570,5570,158
|
|
20240318,121900,248767370,5580,5580,5580,5580,0
|
|
20240318,121800,248767370,5580,5590,5590,5580,40
|
|
20240318,121700,248544150,5590,5590,5590,5590,1000
|
|
20240318,121600,242954150,5580,5580,5580,5580,10
|
|
20240318,121500,242898350,5570,5570,5570,5570,0
|
|
20240318,121400,242898350,5570,5570,5570,5570,0
|
|
20240318,121300,242898350,5570,5570,5570,5570,0
|
|
20240318,121200,242898350,5570,5570,5570,5570,45
|
|
20240318,121100,242647700,5590,5590,5590,5590,0
|
|
20240318,121000,242647700,5590,5590,5590,5590,326
|
|
20240318,120900,240825360,5590,5590,5590,5590,0
|
|
20240318,120800,240825360,5590,5590,5590,5590,182
|
|
20240318,120700,239807980,5590,5580,5590,5580,1566
|
|
20240318,120600,231054970,5580,5580,5580,5580,127
|
|
20240318,120500,230346310,5580,5580,5580,5580,216
|
|
20240318,120400,229141030,5580,5580,5580,5580,0
|
|
20240318,120300,229141030,5580,5580,5580,5580,0
|
|
20240318,120200,229141030,5580,5580,5580,5580,112
|
|
20240318,120100,228516070,5580,5580,5580,5580,0
|
|
20240318,120000,228516070,5580,5580,5580,5580,0
|
|
20240318,115900,228516070,5580,5580,5580,5580,0
|
|
20240318,115800,228516070,5580,5580,5580,5580,0
|
|
20240318,115700,228516070,5580,5590,5590,5580,509
|
|
20240318,115600,225675760,5590,5590,5590,5590,30
|
|
20240318,115500,225508060,5580,5600,5600,5580,702
|
|
20240318,115400,221586460,5600,5600,5600,5600,18
|
|
20240318,115300,221485660,5600,5600,5600,5600,0
|
|
20240318,115200,221485660,5600,5580,5600,5580,481
|
|
20240318,115100,218801080,5580,5580,5580,5580,367
|
|
20240318,115000,216753220,5600,5600,5600,5600,0
|
|
20240318,114900,216753220,5600,5600,5600,5600,0
|
|
20240318,114800,216753220,5600,5600,5600,5600,0
|
|
20240318,114700,216753220,5600,5600,5600,5600,0
|
|
20240318,114600,216753220,5600,5600,5600,5600,18
|
|
20240318,114500,216652420,5600,5600,5600,5600,0
|
|
20240318,114400,216652420,5600,5600,5600,5600,0
|
|
20240318,114300,216652420,5600,5600,5600,5600,0
|
|
20240318,114200,216652420,5600,5600,5600,5600,1
|
|
20240318,114100,216646820,5600,5600,5600,5600,260
|
|
20240318,114000,215190820,5600,5580,5600,5580,612
|
|
20240318,113900,211763760,5600,5600,5600,5600,0
|
|
20240318,113800,211763760,5600,5600,5600,5600,1
|
|
20240318,113700,211758160,5590,5600,5600,5590,400
|
|
20240318,113600,209520160,5600,5600,5600,5600,1000
|
|
20240318,113500,203920160,5600,5600,5600,5600,0
|
|
20240318,113400,203920160,5600,5600,5600,5600,0
|
|
20240318,113300,203920160,5600,5590,5600,5590,101
|
|
20240318,113200,203355560,5590,5590,5590,5590,120
|
|
20240318,113100,202684760,5580,5580,5580,5580,20
|
|
20240318,113000,202573160,5580,5570,5580,5570,241
|
|
20240318,112900,201228630,5570,5570,5570,5570,0
|
|
20240318,112800,201228630,5570,5570,5570,5570,7
|
|
20240318,112700,201189640,5570,5570,5570,5570,0
|
|
20240318,112600,201189640,5570,5570,5570,5570,0
|
|
20240318,112500,201189640,5570,5570,5570,5570,0
|
|
20240318,112400,201189640,5570,5570,5570,5570,83
|
|
20240318,112300,200727330,5560,5560,5560,5560,0
|
|
20240318,112200,200727330,5560,5560,5560,5560,50
|
|
20240318,112100,200449330,5570,5570,5570,5570,475
|
|
20240318,112000,197803580,5570,5570,5570,5570,200
|
|
20240318,111900,196689580,5570,5570,5570,5570,55
|
|
20240318,111800,196383230,5570,5570,5570,5570,0
|
|
20240318,111700,196383230,5570,5570,5570,5570,200
|
|
20240318,111600,195269230,5570,5570,5570,5570,0
|
|
20240318,111500,195269230,5570,5570,5570,5570,0
|
|
20240318,111400,195269230,5570,5570,5570,5570,100
|
|
20240318,111300,194712230,5570,5570,5570,5570,272
|
|
20240318,111200,193197190,5570,5570,5570,5570,4
|
|
20240318,111100,193174910,5570,5570,5570,5570,0
|
|
20240318,111000,193174910,5570,5570,5570,5570,0
|
|
20240318,110900,193174910,5570,5570,5570,5570,125
|
|
20240318,110800,192478660,5560,5560,5560,5560,0
|
|
20240318,110700,192478660,5560,5560,5560,5560,21
|
|
20240318,110600,192361900,5560,5560,5560,5560,10
|
|
20240318,110500,192306300,5560,5570,5570,5560,128
|
|
20240318,110400,191593670,5570,5560,5570,5560,85
|
|
20240318,110300,191121020,5560,5570,5570,5560,535
|
|
20240318,110200,188143400,5570,5570,5570,5570,281
|
|
20240318,110100,186578230,5570,5570,5570,5570,0
|
|
20240318,110000,186578230,5570,5580,5580,5570,330
|
|
20240318,105900,184739980,5580,5580,5580,5580,52
|
|
20240318,105800,184449820,5600,5600,5600,5600,0
|
|
20240318,105700,184449820,5600,5600,5600,5600,0
|
|
20240318,105600,184449820,5600,5600,5600,5600,0
|
|
20240318,105500,184449820,5600,5600,5600,5600,0
|
|
20240318,105400,184449820,5600,5600,5600,5600,0
|
|
20240318,105300,184449820,5600,5600,5600,5600,0
|
|
20240318,105200,184449820,5600,5600,5600,5600,0
|
|
20240318,105100,184449820,5600,5600,5600,5600,0
|
|
20240318,105000,184449820,5600,5600,5600,5600,13
|
|
20240318,104900,184377020,5600,5600,5600,5600,365
|
|
20240318,104800,182333020,5580,5580,5580,5580,0
|
|
20240318,104700,182333020,5580,5580,5580,5580,0
|
|
20240318,104600,182333020,5580,5580,5580,5580,0
|
|
20240318,104500,182333020,5580,5580,5580,5580,0
|
|
20240318,104400,182333020,5580,5580,5580,5580,31
|
|
20240318,104300,182160040,5580,5580,5580,5580,0
|
|
20240318,104200,182160040,5580,5580,5580,5580,0
|
|
20240318,104100,182160040,5580,5580,5580,5580,0
|
|
20240318,104000,182160040,5580,5580,5580,5580,0
|
|
20240318,103900,182160040,5580,5580,5580,5580,0
|
|
20240318,103800,182160040,5580,5580,5580,5580,0
|
|
20240318,103700,182160040,5580,5580,5580,5580,0
|
|
20240318,103600,182160040,5580,5580,5580,5580,0
|
|
20240318,103500,182160040,5580,5580,5580,5580,0
|
|
20240318,103400,182160040,5580,5580,5580,5580,0
|
|
20240318,103300,182160040,5580,5580,5580,5580,0
|
|
20240318,103200,182160040,5580,5580,5580,5580,23
|
|
20240318,103100,182031700,5570,5570,5570,5570,0
|
|
20240318,103000,182031700,5570,5570,5570,5570,4
|
|
20240318,102900,182009420,5570,5570,5570,5570,602
|
|
20240318,102800,178656280,5570,5570,5570,5570,64
|
|
20240318,102700,178299800,5580,5580,5580,5580,0
|
|
20240318,102600,178299800,5580,5580,5580,5580,0
|
|
20240318,102500,178299800,5580,5570,5580,5570,597
|
|
20240318,102400,174970710,5580,5580,5580,5580,90
|
|
20240318,102300,174468510,5600,5600,5600,5600,0
|
|
20240318,102200,174468510,5600,5600,5600,5600,0
|
|
20240318,102100,174468510,5600,5600,5600,5600,0
|
|
20240318,102000,174468510,5600,5600,5600,5600,0
|
|
20240318,101900,174468510,5600,5600,5600,5600,5
|
|
20240318,101800,174440510,5600,5590,5600,5590,892
|
|
20240318,101700,169446540,5600,5600,5600,5600,0
|
|
20240318,101600,169446540,5600,5600,5600,5600,50
|
|
20240318,101500,169166540,5600,5600,5600,5600,1
|
|
20240318,101400,169160940,5560,5560,5560,5560,0
|
|
20240318,101300,169160940,5560,5560,5560,5560,1000
|
|
20240318,101200,163600940,5570,5570,5570,5570,5
|
|
20240318,101100,163573090,5570,5570,5570,5570,1
|
|
20240318,101000,163567520,5560,5590,5590,5560,2209
|
|
20240318,100900,151266790,5590,5580,5590,5580,10
|
|
20240318,100800,151210910,5570,5580,5580,5570,60
|
|
20240318,100700,150876610,5580,5580,5580,5580,0
|
|
20240318,100600,150876610,5580,5580,5580,5580,50
|
|
20240318,100500,150597610,5580,5580,5580,5570,58
|
|
20240318,100400,150274480,5580,5580,5580,5580,0
|
|
20240318,100300,150274480,5580,5580,5580,5580,0
|
|
20240318,100200,150274480,5580,5580,5580,5580,503
|
|
20240318,100100,147467740,5580,5570,5580,5570,65
|
|
20240318,100000,147105680,5570,5570,5570,5570,8
|
|
20240318,095900,147061120,5570,5570,5570,5570,49
|
|
20240318,095800,146788190,5560,5560,5560,5560,292
|
|
20240318,095700,145164670,5560,5560,5560,5560,16
|
|
20240318,095600,145075710,5570,5570,5570,5570,0
|
|
20240318,095500,145075710,5570,5570,5570,5570,17
|
|
20240318,095400,144981020,5570,5570,5570,5570,51
|
|
20240318,095300,144696950,5580,5580,5580,5580,2
|
|
20240318,095200,144685790,5560,5560,5560,5560,20
|
|
20240318,095100,144574590,5560,5560,5560,5560,0
|
|
20240318,095000,144574590,5560,5560,5560,5560,7
|
|
20240318,094900,144535670,5560,5570,5570,5560,704
|
|
20240318,094800,140620150,5570,5570,5570,5570,240
|
|
20240318,094700,139283350,5580,5580,5580,5580,1
|
|
20240318,094600,139277770,5580,5580,5580,5580,18
|
|
20240318,094500,139177330,5580,5580,5580,5580,0
|
|
20240318,094400,139177330,5580,5580,5580,5580,0
|
|
20240318,094300,139177330,5580,5580,5590,5570,1164
|
|
20240318,094200,132682150,5580,5580,5580,5580,238
|
|
20240318,094100,131354110,5580,5590,5590,5580,219
|
|
20240318,094000,130132040,5590,5590,5590,5590,0
|
|
20240318,093900,130132040,5590,5590,5590,5590,0
|
|
20240318,093800,130132040,5590,5590,5590,5590,395
|
|
20240318,093700,127923990,5580,5580,5580,5580,357
|
|
20240318,093600,125931930,5580,5580,5580,5580,1
|
|
20240318,093500,125926350,5580,5580,5580,5580,7
|
|
20240318,093400,125887290,5560,5570,5570,5560,155
|
|
20240318,093300,125023960,5560,5560,5560,5560,3114
|
|
20240318,093200,107710120,5560,5560,5560,5560,0
|
|
20240318,093100,107710120,5560,5560,5560,5560,298
|
|
20240318,093000,106053240,5560,5560,5560,5560,6
|
|
20240318,092900,106019880,5560,5560,5560,5560,0
|
|
20240318,092800,106019880,5560,5560,5560,5560,0
|
|
20240318,092700,106019880,5560,5570,5570,5560,380
|
|
20240318,092600,103906250,5580,5580,5580,5580,0
|
|
20240318,092500,103906250,5580,5580,5580,5580,15
|
|
20240318,092400,103822550,5580,5580,5580,5580,0
|
|
20240318,092300,103822550,5580,5580,5580,5580,179
|
|
20240318,092200,102823730,5570,5570,5570,5570,120
|
|
20240318,092100,102155330,5560,5560,5560,5560,0
|
|
20240318,092000,102155330,5560,5560,5560,5560,170
|
|
20240318,091900,101210130,5550,5580,5580,5550,201
|
|
20240318,091800,100094510,5560,5560,5560,5560,425
|
|
20240318,091700,97731510,5560,5560,5560,5560,0
|
|
20240318,091600,97731510,5560,5570,5570,5560,1061
|
|
20240318,091500,91831940,5550,5560,5560,5550,2502
|
|
20240318,091400,77945240,5550,5550,5550,5550,366
|
|
20240318,091300,75913940,5550,5550,5550,5550,0
|
|
20240318,091200,75913940,5550,5550,5550,5550,100
|
|
20240318,091100,75358940,5570,5590,5590,5540,3059
|
|
20240318,091000,58365920,5600,5600,5600,5600,1
|
|
20240318,090900,58360320,5600,5600,5600,5600,371
|
|
20240318,090800,56282720,5560,5570,5570,5560,2073
|
|
20240318,090700,44756640,5550,5570,5570,5550,316
|
|
20240318,090600,43002400,5550,5580,5580,5550,2438
|
|
20240318,090500,29461440,5580,5610,5610,5580,1152
|
|
20240318,090400,23018860,5630,5620,5630,5620,290
|
|
20240318,090300,21387110,5610,5610,5620,5590,521
|
|
20240318,090200,18462360,5620,5580,5620,5580,1053
|
|
20240318,090100,12562410,5550,5570,5570,5550,398
|
|
20240318,090000,10348250,5570,5530,5570,5530,1871
|