680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201700,786116340,5840,5840,5840,5840,2844
|
|
20240318,201600,786116340,5840,5840,5840,5840,0
|
|
20240318,201500,786116340,5840,5840,5840,5840,0
|
|
20240318,201400,786116340,5840,5840,5840,5840,0
|
|
20240318,201300,786116340,5840,5840,5840,5840,0
|
|
20240318,201200,786116340,5840,5840,5840,5840,0
|
|
20240318,201100,786116340,5840,5840,5840,5840,0
|
|
20240318,201000,786116340,5840,5840,5840,5840,0
|
|
20240318,200900,786116340,5840,5840,5840,5840,0
|
|
20240318,200800,786116340,5840,5840,5840,5840,0
|
|
20240318,200700,786116340,5840,5840,5840,5840,0
|
|
20240318,200600,786116340,5840,5840,5840,5840,0
|
|
20240318,200500,786116340,5840,5840,5840,5840,0
|
|
20240318,200400,786116340,5840,5840,5840,5840,0
|
|
20240318,200300,786116340,5840,5840,5840,5840,0
|
|
20240318,200200,786116340,5840,5840,5840,5840,0
|
|
20240318,200100,786116340,5840,5840,5840,5840,0
|
|
20240318,200000,786116340,5840,5840,5840,5840,0
|
|
20240318,195900,786116340,5840,5840,5840,5840,0
|
|
20240318,195800,786116340,5840,5840,5840,5840,0
|
|
20240318,195700,786116340,5840,5840,5840,5840,0
|
|
20240318,195600,786116340,5840,5840,5840,5840,0
|
|
20240318,195500,786116340,5840,5840,5840,5840,0
|
|
20240318,195400,786116340,5840,5840,5840,5840,0
|
|
20240318,195300,786116340,5840,5840,5840,5840,0
|
|
20240318,195200,786116340,5840,5840,5840,5840,0
|
|
20240318,195100,786116340,5840,5840,5840,5840,0
|
|
20240318,195000,786116340,5840,5840,5840,5840,0
|
|
20240318,194900,786116340,5840,5840,5840,5840,0
|
|
20240318,194800,786116340,5840,5840,5840,5840,0
|
|
20240318,194700,786116340,5840,5840,5840,5840,2844
|
|
20240318,194600,786116340,5840,5840,5840,5840,0
|
|
20240318,194500,786116340,5840,5840,5840,5840,0
|
|
20240318,194400,786116340,5840,5840,5840,5840,0
|
|
20240318,194300,786116340,5840,5840,5840,5840,0
|
|
20240318,194200,786116340,5840,5840,5840,5840,0
|
|
20240318,194100,786116340,5840,5840,5840,5840,0
|
|
20240318,194000,786116340,5840,5840,5840,5840,0
|
|
20240318,193900,786116340,5840,5840,5840,5840,0
|
|
20240318,193800,786116340,5840,5840,5840,5840,0
|
|
20240318,193700,786116340,5840,5840,5840,5840,0
|
|
20240318,193600,786116340,5840,5840,5840,5840,0
|
|
20240318,193500,786116340,5840,5840,5840,5840,0
|
|
20240318,193400,786116340,5840,5840,5840,5840,0
|
|
20240318,193300,786116340,5840,5840,5840,5840,0
|
|
20240318,193200,786116340,5840,5840,5840,5840,0
|
|
20240318,193100,786116340,5840,5840,5840,5840,0
|
|
20240318,193000,786116340,5840,5840,5840,5840,0
|
|
20240318,192900,786116340,5840,5840,5840,5840,0
|
|
20240318,192800,786116340,5840,5840,5840,5840,0
|
|
20240318,192700,786116340,5840,5840,5840,5840,0
|
|
20240318,192600,786116340,5840,5840,5840,5840,0
|
|
20240318,192500,786116340,5840,5840,5840,5840,0
|
|
20240318,192400,786116340,5840,5840,5840,5840,0
|
|
20240318,192300,786116340,5840,5840,5840,5840,0
|
|
20240318,192200,786116340,5840,5840,5840,5840,0
|
|
20240318,192100,786116340,5840,5840,5840,5840,0
|
|
20240318,192000,786116340,5840,5840,5840,5840,0
|
|
20240318,191900,786116340,5840,5840,5840,5840,0
|
|
20240318,191800,786116340,5840,5840,5840,5840,0
|
|
20240318,191700,786116340,5840,5840,5840,5840,2844
|
|
20240318,191600,786116340,5840,5840,5840,5840,0
|
|
20240318,191500,786116340,5840,5840,5840,5840,0
|
|
20240318,191400,786116340,5840,5840,5840,5840,0
|
|
20240318,191300,786116340,5840,5840,5840,5840,0
|
|
20240318,191200,786116340,5840,5840,5840,5840,0
|
|
20240318,191100,786116340,5840,5840,5840,5840,0
|
|
20240318,191000,786116340,5840,5840,5840,5840,0
|
|
20240318,190900,786116340,5840,5840,5840,5840,0
|
|
20240318,190800,786116340,5840,5840,5840,5840,0
|
|
20240318,190700,786116340,5840,5840,5840,5840,0
|
|
20240318,190600,786116340,5840,5840,5840,5840,0
|
|
20240318,190500,786116340,5840,5840,5840,5840,0
|
|
20240318,190400,786116340,5840,5840,5840,5840,0
|
|
20240318,190300,786116340,5840,5840,5840,5840,0
|
|
20240318,190200,786116340,5840,5840,5840,5840,0
|
|
20240318,190100,786116340,5840,5840,5840,5840,0
|
|
20240318,190000,786116340,5840,5840,5840,5840,0
|
|
20240318,185900,786116340,5840,5840,5840,5840,0
|
|
20240318,185800,786116340,5840,5840,5840,5840,0
|
|
20240318,185700,786116340,5840,5840,5840,5840,0
|
|
20240318,185600,786116340,5840,5840,5840,5840,0
|
|
20240318,185500,786116340,5840,5840,5840,5840,0
|
|
20240318,185400,786116340,5840,5840,5840,5840,0
|
|
20240318,185300,786116340,5840,5840,5840,5840,0
|
|
20240318,185200,786116340,5840,5840,5840,5840,0
|
|
20240318,185100,786116340,5840,5840,5840,5840,0
|
|
20240318,185000,786116340,5840,5840,5840,5840,0
|
|
20240318,184900,786116340,5840,5840,5840,5840,0
|
|
20240318,184800,786116340,5840,5840,5840,5840,0
|
|
20240318,184700,786116340,5840,5840,5840,5840,2844
|
|
20240318,184600,786116340,5840,5840,5840,5840,0
|
|
20240318,184500,786116340,5840,5840,5840,5840,0
|
|
20240318,184400,786116340,5840,5840,5840,5840,0
|
|
20240318,184300,786116340,5840,5840,5840,5840,0
|
|
20240318,184200,786116340,5840,5840,5840,5840,0
|
|
20240318,184100,786116340,5840,5840,5840,5840,0
|
|
20240318,184000,786116340,5840,5840,5840,5840,0
|
|
20240318,183900,786116340,5840,5840,5840,5840,0
|
|
20240318,183800,786116340,5840,5840,5840,5840,0
|
|
20240318,183700,786116340,5840,5840,5840,5840,0
|
|
20240318,183600,786116340,5840,5840,5840,5840,0
|
|
20240318,183500,786116340,5840,5840,5840,5840,0
|
|
20240318,183400,786116340,5840,5840,5840,5840,0
|
|
20240318,183300,786116340,5840,5840,5840,5840,0
|
|
20240318,183200,786116340,5840,5840,5840,5840,0
|
|
20240318,183100,786116340,5840,5840,5840,5840,0
|
|
20240318,183000,786116340,5840,5840,5840,5840,0
|
|
20240318,182900,786116340,5840,5840,5840,5840,0
|
|
20240318,182800,786116340,5840,5840,5840,5840,0
|
|
20240318,182700,786116340,5840,5840,5840,5840,0
|
|
20240318,182600,786116340,5840,5840,5840,5840,0
|
|
20240318,182500,786116340,5840,5840,5840,5840,0
|
|
20240318,182400,786116340,5840,5840,5840,5840,0
|
|
20240318,182300,786116340,5840,5840,5840,5840,0
|
|
20240318,182200,786116340,5840,5840,5840,5840,0
|
|
20240318,182100,786116340,5840,5840,5840,5840,0
|
|
20240318,182000,786116340,5840,5840,5840,5840,0
|
|
20240318,181900,786116340,5840,5840,5840,5840,0
|
|
20240318,181800,786116340,5840,5840,5840,5840,0
|
|
20240318,181700,786116340,5840,5840,5840,5840,2844
|
|
20240318,181600,786116340,5840,5840,5840,5840,0
|
|
20240318,181500,786116340,5840,5840,5840,5840,0
|
|
20240318,181400,786116340,5840,5840,5840,5840,0
|
|
20240318,181300,786116340,5840,5840,5840,5840,0
|
|
20240318,181200,786116340,5840,5840,5840,5840,0
|
|
20240318,181100,786116340,5840,5840,5840,5840,0
|
|
20240318,181000,786116340,5840,5840,5840,5840,0
|
|
20240318,180900,786116340,5840,5840,5840,5840,0
|
|
20240318,180800,786116340,5840,5840,5840,5840,0
|
|
20240318,180700,786116340,5840,5840,5840,5840,0
|
|
20240318,180600,786116340,5840,5840,5840,5840,0
|
|
20240318,180500,786116340,5840,5840,5840,5840,0
|
|
20240318,180400,786116340,5840,5840,5840,5840,0
|
|
20240318,180300,786116340,5840,5840,5840,5840,0
|
|
20240318,180200,786116340,5840,5840,5840,5840,0
|
|
20240318,180100,786116340,5840,5840,5840,5840,0
|
|
20240318,180000,786116340,5840,5840,5840,5840,0
|
|
20240318,175900,786116340,5840,5840,5840,5840,0
|
|
20240318,175800,786116340,5840,5840,5840,5840,0
|
|
20240318,175700,786116340,5840,5840,5840,5840,0
|
|
20240318,175600,786116340,5840,5840,5840,5840,0
|
|
20240318,175500,786116340,5840,5840,5840,5840,0
|
|
20240318,175400,786116340,5840,5840,5840,5840,0
|
|
20240318,175300,786116340,5840,5840,5840,5840,0
|
|
20240318,175200,786116340,5840,5840,5840,5840,0
|
|
20240318,175100,786116340,5840,5840,5840,5840,0
|
|
20240318,175000,786116340,5840,5840,5840,5840,0
|
|
20240318,174900,786116340,5840,5840,5840,5840,0
|
|
20240318,174800,786116340,5840,5840,5840,5840,0
|
|
20240318,174700,786116340,5840,5840,5840,5840,2844
|
|
20240318,174600,786116340,5840,5840,5840,5840,0
|
|
20240318,174500,786116340,5840,5840,5840,5840,0
|
|
20240318,174400,786116340,5840,5840,5840,5840,0
|
|
20240318,174300,786116340,5840,5840,5840,5840,0
|
|
20240318,174200,786116340,5840,5840,5840,5840,0
|
|
20240318,174100,786116340,5840,5840,5840,5840,0
|
|
20240318,174000,786116340,5840,5840,5840,5840,0
|
|
20240318,173900,786116340,5840,5840,5840,5840,0
|
|
20240318,173800,786116340,5840,5840,5840,5840,0
|
|
20240318,173700,786116340,5840,5840,5840,5840,0
|
|
20240318,173600,786116340,5840,5840,5840,5840,0
|
|
20240318,173500,786116340,5840,5840,5840,5840,0
|
|
20240318,173400,786116340,5840,5840,5840,5840,0
|
|
20240318,173300,786116340,5840,5840,5840,5840,0
|
|
20240318,173200,786116340,5840,5840,5840,5840,0
|
|
20240318,173100,786116340,5840,5840,5840,5840,0
|
|
20240318,173000,786116340,5840,5840,5840,5840,0
|
|
20240318,172900,786116340,5840,5840,5840,5840,0
|
|
20240318,172800,786116340,5840,5840,5840,5840,0
|
|
20240318,172700,786116340,5840,5840,5840,5840,0
|
|
20240318,172600,786116340,5840,5840,5840,5840,0
|
|
20240318,172500,786116340,5840,5840,5840,5840,0
|
|
20240318,172400,786116340,5840,5840,5840,5840,0
|
|
20240318,172300,786116340,5840,5840,5840,5840,0
|
|
20240318,172200,786116340,5840,5840,5840,5840,0
|
|
20240318,172100,786116340,5840,5840,5840,5840,0
|
|
20240318,172000,786116340,5840,5840,5840,5840,0
|
|
20240318,171900,786116340,5840,5840,5840,5840,0
|
|
20240318,171800,786116340,5840,5840,5840,5840,0
|
|
20240318,171700,786116340,5840,5840,5840,5840,2844
|
|
20240318,171600,786116340,5840,5840,5840,5840,0
|
|
20240318,171500,786116340,5840,5840,5840,5840,0
|
|
20240318,171400,786116340,5840,5840,5840,5840,0
|
|
20240318,171300,786116340,5840,5840,5840,5840,0
|
|
20240318,171200,786116340,5840,5840,5840,5840,0
|
|
20240318,171100,786116340,5840,5840,5840,5840,0
|
|
20240318,171000,786116340,5840,5840,5840,5840,0
|
|
20240318,170900,786116340,5840,5840,5840,5840,0
|
|
20240318,170800,786116340,5840,5840,5840,5840,0
|
|
20240318,170700,786116340,5840,5840,5840,5840,0
|
|
20240318,170600,786116340,5840,5840,5840,5840,0
|
|
20240318,170500,786116340,5840,5840,5840,5840,0
|
|
20240318,170400,786116340,5840,5840,5840,5840,0
|
|
20240318,170300,786116340,5840,5840,5840,5840,0
|
|
20240318,170200,786116340,5840,5840,5840,5840,0
|
|
20240318,170100,786116340,5840,5840,5840,5840,0
|
|
20240318,170000,786116340,5840,5840,5840,5840,0
|
|
20240318,165900,786116340,5840,5840,5840,5840,0
|
|
20240318,165800,786116340,5840,5840,5840,5840,0
|
|
20240318,165700,786116340,5840,5840,5840,5840,0
|
|
20240318,165600,786116340,5840,5840,5840,5840,0
|
|
20240318,165500,786116340,5840,5840,5840,5840,0
|
|
20240318,165400,786116340,5840,5840,5840,5840,0
|
|
20240318,165300,786116340,5840,5840,5840,5840,0
|
|
20240318,165200,786116340,5840,5840,5840,5840,0
|
|
20240318,165100,786116340,5840,5840,5840,5840,0
|
|
20240318,165000,786116340,5840,5840,5840,5840,0
|
|
20240318,164900,786116340,5840,5840,5840,5840,0
|
|
20240318,164800,786116340,5840,5840,5840,5840,0
|
|
20240318,164700,786116340,5840,5840,5840,5840,2844
|
|
20240318,164600,786116340,5840,5840,5840,5840,0
|
|
20240318,164500,786116340,5840,5840,5840,5840,0
|
|
20240318,164400,786116340,5840,5840,5840,5840,0
|
|
20240318,164300,786116340,5840,5840,5840,5840,0
|
|
20240318,164200,786116340,5840,5840,5840,5840,0
|
|
20240318,164100,786116340,5840,5840,5840,5840,0
|
|
20240318,164000,786116340,5840,5840,5840,5840,0
|
|
20240318,163900,786116340,5840,5840,5840,5840,0
|
|
20240318,163800,786116340,5840,5840,5840,5840,0
|
|
20240318,163700,786116340,5840,5840,5840,5840,0
|
|
20240318,163600,786116340,5840,5840,5840,5840,0
|
|
20240318,163500,786116340,5840,5840,5840,5840,0
|
|
20240318,163400,786116340,5840,5840,5840,5840,0
|
|
20240318,163300,786116340,5840,5840,5840,5840,0
|
|
20240318,163200,786116340,5840,5840,5840,5840,0
|
|
20240318,163100,786116340,5840,5840,5840,5840,0
|
|
20240318,163000,786116340,5840,5840,5840,5840,0
|
|
20240318,162900,786116340,5840,5840,5840,5840,0
|
|
20240318,162800,786116340,5840,5840,5840,5840,0
|
|
20240318,162700,786116340,5840,5840,5840,5840,0
|
|
20240318,162600,786116340,5840,5840,5840,5840,0
|
|
20240318,162500,786116340,5840,5840,5840,5840,0
|
|
20240318,162400,786116340,5840,5840,5840,5840,0
|
|
20240318,162300,786116340,5840,5840,5840,5840,0
|
|
20240318,162200,786116340,5840,5840,5840,5840,0
|
|
20240318,162100,786116340,5840,5840,5840,5840,0
|
|
20240318,162000,786116340,5840,5840,5840,5840,0
|
|
20240318,161900,786116340,5840,5840,5840,5840,0
|
|
20240318,161800,786116340,5840,5840,5840,5840,0
|
|
20240318,161700,786116340,5840,5840,5840,5840,2844
|
|
20240318,161600,786116340,5840,5840,5840,5840,0
|
|
20240318,161500,786116340,5840,5840,5840,5840,0
|
|
20240318,161400,786116340,5840,5840,5840,5840,0
|
|
20240318,161300,786116340,5840,5840,5840,5840,0
|
|
20240318,161200,786116340,5840,5840,5840,5840,0
|
|
20240318,161100,786116340,5840,5840,5840,5840,0
|
|
20240318,161000,786116340,5840,5840,5840,5840,0
|
|
20240318,160900,786116340,5840,5840,5840,5840,0
|
|
20240318,160800,786116340,5840,5840,5840,5840,0
|
|
20240318,160700,786116340,5840,5840,5840,5840,0
|
|
20240318,160600,786116340,5840,5840,5840,5840,0
|
|
20240318,160500,786116340,5840,5840,5840,5840,0
|
|
20240318,160400,786116340,5840,5840,5840,5840,0
|
|
20240318,160300,786116340,5840,5840,5840,5840,0
|
|
20240318,160200,786116340,5840,5840,5840,5840,0
|
|
20240318,160100,786116340,5840,5840,5840,5840,0
|
|
20240318,160000,786116340,5840,5840,5840,5840,0
|
|
20240318,155900,786116340,5840,5840,5840,5840,0
|
|
20240318,155800,786116340,5840,5840,5840,5840,0
|
|
20240318,155700,786116340,5840,5840,5840,5840,0
|
|
20240318,155600,786116340,5840,5840,5840,5840,0
|
|
20240318,155500,786116340,5840,5840,5840,5840,0
|
|
20240318,155400,786116340,5840,5840,5840,5840,0
|
|
20240318,155300,786116340,5840,5840,5840,5840,0
|
|
20240318,155200,786116340,5840,5840,5840,5840,0
|
|
20240318,155100,786116340,5840,5840,5840,5840,0
|
|
20240318,155000,786116340,5840,5840,5840,5840,0
|
|
20240318,154900,786116340,5840,5840,5840,5840,0
|
|
20240318,154800,786116340,5840,5840,5840,5840,0
|
|
20240318,154700,786116340,5840,5840,5840,5840,2844
|
|
20240318,154600,786116340,5840,5840,5840,5840,0
|
|
20240318,154500,786116340,5840,5840,5840,5840,0
|
|
20240318,154400,786116340,5840,5840,5840,5840,0
|
|
20240318,154300,786116340,5840,5840,5840,5840,0
|
|
20240318,154200,786116340,5840,5840,5840,5840,0
|
|
20240318,154100,786116340,5840,5840,5840,5840,0
|
|
20240318,154000,786116340,5840,5840,5840,5840,0
|
|
20240318,153900,786116340,5840,5840,5840,5840,0
|
|
20240318,153800,786116340,5840,5840,5840,5840,0
|
|
20240318,153700,786116340,5840,5840,5840,5840,0
|
|
20240318,153600,786116340,5840,5840,5840,5840,0
|
|
20240318,153500,786116340,5840,5840,5840,5840,0
|
|
20240318,153400,786116340,5840,5840,5840,5840,0
|
|
20240318,153300,786116340,5840,5840,5840,5840,0
|
|
20240318,153200,786116340,5840,5840,5840,5840,0
|
|
20240318,153100,786116340,5840,5840,5840,5840,0
|
|
20240318,153000,786116340,5840,5840,5840,5840,2844
|
|
20240318,152900,769507380,5870,5870,5870,5870,0
|
|
20240318,152800,769507380,5870,5870,5870,5870,0
|
|
20240318,152700,769507380,5870,5870,5870,5870,0
|
|
20240318,152600,769507380,5870,5870,5870,5870,0
|
|
20240318,152500,769507380,5870,5870,5870,5870,0
|
|
20240318,152400,769507380,5870,5870,5870,5870,0
|
|
20240318,152300,769507380,5870,5870,5870,5870,0
|
|
20240318,152200,769507380,5870,5870,5870,5870,0
|
|
20240318,152100,769507380,5870,5870,5870,5870,0
|
|
20240318,152000,769507380,5870,5870,5870,5870,0
|
|
20240318,151900,769507380,5870,5860,5870,5860,365
|
|
20240318,151800,767368470,5860,5860,5870,5860,1208
|
|
20240318,151700,760288710,5860,5860,5860,5860,77
|
|
20240318,151600,759837490,5860,5850,5860,5850,7
|
|
20240318,151500,759796480,5860,5850,5860,5850,83
|
|
20240318,151400,759310110,5860,5840,5870,5840,106
|
|
20240318,151300,758689990,5850,5850,5850,5850,431
|
|
20240318,151200,756168640,5870,5850,5870,5850,534
|
|
20240318,151100,753042740,5870,5850,5870,5850,2
|
|
20240318,151000,753031020,5850,5850,5850,5850,113
|
|
20240318,150900,752369970,5850,5850,5850,5850,43
|
|
20240318,150800,752118420,5870,5850,5870,5850,3
|
|
20240318,150700,752100850,5850,5850,5850,5850,6
|
|
20240318,150600,752065750,5850,5850,5850,5850,1
|
|
20240318,150500,752059900,5870,5850,5870,5850,32
|
|
20240318,150400,751872100,5850,5850,5850,5850,2
|
|
20240318,150300,751860400,5850,5850,5850,5850,28
|
|
20240318,150200,751696600,5870,5850,5870,5850,6
|
|
20240318,150100,751661480,5850,5850,5880,5850,6
|
|
20240318,150000,751626350,5860,5860,5880,5850,24
|
|
20240318,145900,751485840,5850,5850,5860,5850,118
|
|
20240318,145800,750795050,5860,5860,5860,5860,5
|
|
20240318,145700,750765750,5850,5860,5860,5850,148
|
|
20240318,145600,749898480,5860,5860,5860,5860,2
|
|
20240318,145500,749886760,5860,5880,5880,5850,2067
|
|
20240318,145400,737767300,5870,5880,5890,5870,51
|
|
20240318,145300,737467420,5890,5880,5890,5880,79
|
|
20240318,145200,737002890,5890,5880,5890,5880,23
|
|
20240318,145100,736867620,5900,5900,5900,5880,5
|
|
20240318,145000,736838160,5880,5870,5900,5870,5
|
|
20240318,144900,736808710,5900,5860,5900,5860,4683
|
|
20240318,144800,709284170,5870,5860,5870,5860,86
|
|
20240318,144700,708779860,5860,5860,5880,5860,21
|
|
20240318,144600,708656710,5860,5870,5880,5860,106
|
|
20240318,144500,708035510,5880,5870,5880,5860,110
|
|
20240318,144400,707390510,5880,5860,5880,5860,2
|
|
20240318,144300,707378770,5870,5870,5870,5870,1573
|
|
20240318,144200,698145260,5860,5880,5880,5860,235
|
|
20240318,144100,696766130,5850,5850,5880,5850,2532
|
|
20240318,144000,681908460,5870,5870,5870,5870,22
|
|
20240318,143900,681779320,5870,5870,5870,5870,131
|
|
20240318,143800,681010350,5880,5870,5880,5870,858
|
|
20240318,143700,675970620,5870,5840,5870,5840,388
|
|
20240318,143600,673704670,5860,5860,5860,5860,192
|
|
20240318,143500,672579550,5860,5820,5860,5820,599
|
|
20240318,143400,669077610,5830,5830,5830,5830,511
|
|
20240318,143300,666098480,5830,5810,5830,5810,420
|
|
20240318,143200,663658210,5810,5810,5810,5810,31
|
|
20240318,143100,663478100,5800,5800,5800,5800,200
|
|
20240318,143000,662318100,5800,5800,5800,5800,89
|
|
20240318,142900,661801900,5800,5800,5800,5800,355
|
|
20240318,142800,659742900,5830,5830,5830,5830,1
|
|
20240318,142700,659737070,5800,5810,5810,5800,892
|
|
20240318,142600,654558480,5840,5840,5840,5840,0
|
|
20240318,142500,654558480,5840,5840,5840,5840,0
|
|
20240318,142400,654558480,5840,5840,5840,5840,11
|
|
20240318,142300,654494240,5810,5810,5810,5810,28
|
|
20240318,142200,654331560,5810,5810,5810,5810,0
|
|
20240318,142100,654331560,5810,5810,5810,5810,0
|
|
20240318,142000,654331560,5810,5810,5810,5810,30
|
|
20240318,141900,654157260,5810,5810,5810,5810,0
|
|
20240318,141800,654157260,5810,5850,5850,5810,138
|
|
20240318,141700,653354860,5850,5850,5850,5850,0
|
|
20240318,141600,653354860,5850,5850,5850,5850,0
|
|
20240318,141500,653354860,5850,5840,5850,5840,14
|
|
20240318,141400,653272970,5850,5850,5850,5850,6
|
|
20240318,141300,653237870,5830,5830,5830,5830,30
|
|
20240318,141200,653062970,5830,5840,5840,5830,305
|
|
20240318,141100,651283190,5850,5850,5850,5850,200
|
|
20240318,141000,650113190,5850,5850,5850,5850,0
|
|
20240318,140900,650113190,5850,5850,5850,5850,0
|
|
20240318,140800,650113190,5850,5850,5850,5850,10
|
|
20240318,140700,650054690,5850,5850,5850,5850,0
|
|
20240318,140600,650054690,5850,5840,5850,5840,11
|
|
20240318,140500,649990440,5850,5850,5850,5850,18
|
|
20240318,140400,649885140,5860,5860,5880,5860,1078
|
|
20240318,140300,643559440,5860,5860,5860,5850,308
|
|
20240318,140200,641756830,5850,5830,5850,5830,1341
|
|
20240318,140100,633921370,5810,5820,5820,5810,286
|
|
20240318,140000,632256900,5820,5820,5820,5820,10
|
|
20240318,135900,632198700,5820,5820,5820,5820,29
|
|
20240318,135800,632029920,5830,5810,5830,5810,40
|
|
20240318,135700,631797500,5790,5830,5830,5780,3003
|
|
20240318,135600,614400180,5830,5830,5830,5830,6
|
|
20240318,135500,614365200,5850,5850,5850,5850,0
|
|
20240318,135400,614365200,5850,5850,5850,5850,133
|
|
20240318,135300,613587150,5850,5850,5850,5850,129
|
|
20240318,135200,612832500,5850,5830,5850,5830,723
|
|
20240318,135100,608611620,5800,5820,5820,5800,959
|
|
20240318,135000,603041530,5830,5830,5830,5830,1
|
|
20240318,134900,603035700,5810,5810,5810,5810,255
|
|
20240318,134800,601554150,5810,5810,5810,5810,0
|
|
20240318,134700,601554150,5810,5810,5810,5810,200
|
|
20240318,134600,600392150,5840,5830,5840,5830,4
|
|
20240318,134500,600368820,5810,5830,5830,5800,326
|
|
20240318,134400,598477640,5820,5840,5850,5820,891
|
|
20240318,134300,593291970,5840,5830,5840,5820,1595
|
|
20240318,134200,583993140,5850,5850,5850,5850,2
|
|
20240318,134100,583981440,5830,5770,5830,5770,9566
|
|
20240318,134000,528588420,5770,5790,5790,5770,446
|
|
20240318,133900,526010550,5780,5770,5780,5770,341
|
|
20240318,133800,524040570,5790,5790,5790,5760,1953
|
|
20240318,133700,512764370,5790,5800,5800,5790,230
|
|
20240318,133600,511432570,5800,5800,5810,5800,143
|
|
20240318,133500,510603140,5800,5800,5810,5800,101
|
|
20240318,133400,510016550,5820,5840,5840,5790,782
|
|
20240318,133300,505467540,5820,5820,5840,5810,186
|
|
20240318,133200,504383530,5810,5810,5880,5790,1562
|
|
20240318,133100,495268740,5820,5780,5820,5780,2930
|
|
20240318,133000,478311020,5800,5810,5810,5770,2677
|
|
20240318,132900,462791820,5830,5840,5840,5800,1403
|
|
20240318,132800,454625030,5830,5930,5940,5830,5351
|
|
20240318,132700,423278940,5940,6030,6100,5910,10418
|
|
20240318,132600,360730370,6030,5690,6170,5690,46883
|
|
20240318,132500,83453400,5680,5680,5680,5680,0
|
|
20240318,132400,83453400,5680,5680,5680,5680,3
|
|
20240318,132300,83436360,5690,5690,5690,5690,0
|
|
20240318,132200,83436360,5690,5690,5690,5690,0
|
|
20240318,132100,83436360,5690,5690,5690,5690,0
|
|
20240318,132000,83436360,5690,5680,5690,5680,51
|
|
20240318,131900,83146670,5680,5680,5680,5680,0
|
|
20240318,131800,83146670,5680,5680,5680,5680,116
|
|
20240318,131700,82487790,5680,5680,5680,5680,0
|
|
20240318,131600,82487790,5680,5680,5680,5680,0
|
|
20240318,131500,82487790,5680,5660,5680,5660,101
|
|
20240318,131400,81916110,5660,5660,5660,5660,21
|
|
20240318,131300,81797250,5660,5660,5660,5660,100
|
|
20240318,131200,81231250,5670,5670,5670,5670,1000
|
|
20240318,131100,75561250,5670,5670,5670,5670,0
|
|
20240318,131000,75561250,5670,5670,5670,5670,300
|
|
20240318,130900,73860250,5670,5680,5680,5670,32
|
|
20240318,130800,73678630,5680,5680,5680,5680,0
|
|
20240318,130700,73678630,5680,5680,5680,5680,0
|
|
20240318,130600,73678630,5680,5680,5680,5680,0
|
|
20240318,130500,73678630,5680,5680,5680,5680,6
|
|
20240318,130400,73644550,5690,5690,5690,5690,0
|
|
20240318,130300,73644550,5690,5690,5690,5690,0
|
|
20240318,130200,73644550,5690,5690,5690,5690,0
|
|
20240318,130100,73644550,5690,5690,5690,5690,0
|
|
20240318,130000,73644550,5690,5690,5690,5690,1
|
|
20240318,125900,73638860,5670,5670,5670,5670,10
|
|
20240318,125800,73582160,5680,5680,5680,5680,215
|
|
20240318,125700,72360960,5690,5690,5690,5690,0
|
|
20240318,125600,72360960,5690,5690,5690,5690,8
|
|
20240318,125500,72315440,5690,5690,5690,5690,50
|
|
20240318,125400,72030940,5690,5690,5690,5690,5
|
|
20240318,125300,72002490,5690,5690,5690,5690,0
|
|
20240318,125200,72002490,5690,5690,5690,5690,1
|
|
20240318,125100,71996800,5680,5680,5680,5680,0
|
|
20240318,125000,71996800,5680,5680,5680,5680,586
|
|
20240318,124900,68668320,5680,5680,5680,5680,0
|
|
20240318,124800,68668320,5680,5680,5680,5680,0
|
|
20240318,124700,68668320,5680,5680,5680,5680,0
|
|
20240318,124600,68668320,5680,5680,5680,5680,0
|
|
20240318,124500,68668320,5680,5680,5680,5680,0
|
|
20240318,124400,68668320,5680,5680,5680,5680,0
|
|
20240318,124300,68668320,5680,5680,5680,5680,0
|
|
20240318,124200,68668320,5680,5680,5680,5680,0
|
|
20240318,124100,68668320,5680,5680,5680,5680,0
|
|
20240318,124000,68668320,5680,5680,5680,5680,0
|
|
20240318,123900,68668320,5680,5680,5680,5680,0
|
|
20240318,123800,68668320,5680,5680,5680,5680,0
|
|
20240318,123700,68668320,5680,5680,5680,5680,0
|
|
20240318,123600,68668320,5680,5670,5680,5670,121
|
|
20240318,123500,67981050,5660,5660,5660,5660,50
|
|
20240318,123400,67698050,5660,5660,5660,5660,500
|
|
20240318,123300,64868050,5650,5650,5650,5650,0
|
|
20240318,123200,64868050,5650,5650,5650,5650,0
|
|
20240318,123100,64868050,5650,5650,5650,5650,5
|
|
20240318,123000,64839800,5640,5640,5640,5640,0
|
|
20240318,122900,64839800,5640,5660,5660,5640,3000
|
|
20240318,122800,47906950,5680,5680,5680,5680,0
|
|
20240318,122700,47906950,5680,5680,5680,5680,0
|
|
20240318,122600,47906950,5680,5680,5680,5680,20
|
|
20240318,122500,47793350,5680,5680,5680,5680,0
|
|
20240318,122400,47793350,5680,5680,5680,5680,0
|
|
20240318,122300,47793350,5680,5680,5680,5680,35
|
|
20240318,122200,47594550,5690,5690,5690,5690,1
|
|
20240318,122100,47588860,5680,5680,5680,5680,1748
|
|
20240318,122000,37660220,5680,5680,5680,5680,0
|
|
20240318,121900,37660220,5680,5670,5680,5670,54
|
|
20240318,121800,37353540,5670,5670,5670,5670,0
|
|
20240318,121700,37353540,5670,5670,5670,5670,0
|
|
20240318,121600,37353540,5670,5660,5670,5660,11
|
|
20240318,121500,37291270,5660,5660,5660,5660,0
|
|
20240318,121400,37291270,5660,5660,5660,5660,0
|
|
20240318,121300,37291270,5660,5660,5660,5660,136
|
|
20240318,121200,36521510,5660,5660,5660,5660,0
|
|
20240318,121100,36521510,5660,5660,5660,5660,15
|
|
20240318,121000,36436610,5660,5660,5660,5660,0
|
|
20240318,120900,36436610,5660,5660,5660,5660,0
|
|
20240318,120800,36436610,5660,5660,5660,5660,0
|
|
20240318,120700,36436610,5660,5660,5660,5660,0
|
|
20240318,120600,36436610,5660,5660,5660,5660,2
|
|
20240318,120500,36425290,5660,5660,5660,5660,0
|
|
20240318,120400,36425290,5660,5660,5660,5660,47
|
|
20240318,120300,36159270,5680,5680,5680,5680,0
|
|
20240318,120200,36159270,5680,5680,5680,5680,0
|
|
20240318,120100,36159270,5680,5680,5680,5680,0
|
|
20240318,120000,36159270,5680,5680,5680,5680,0
|
|
20240318,115900,36159270,5680,5680,5680,5680,0
|
|
20240318,115800,36159270,5680,5680,5680,5680,0
|
|
20240318,115700,36159270,5680,5680,5680,5680,0
|
|
20240318,115600,36159270,5680,5680,5680,5680,0
|
|
20240318,115500,36159270,5680,5680,5680,5680,0
|
|
20240318,115400,36159270,5680,5680,5680,5680,0
|
|
20240318,115300,36159270,5680,5680,5680,5680,0
|
|
20240318,115200,36159270,5680,5680,5680,5680,0
|
|
20240318,115100,36159270,5680,5680,5680,5680,6
|
|
20240318,115000,36125190,5680,5660,5680,5660,9
|
|
20240318,114900,36074170,5660,5660,5660,5660,20
|
|
20240318,114800,35960970,5660,5660,5660,5660,41
|
|
20240318,114700,35728910,5670,5670,5670,5670,1
|
|
20240318,114600,35723240,5670,5670,5670,5670,9
|
|
20240318,114500,35672210,5670,5670,5670,5670,0
|
|
20240318,114400,35672210,5670,5670,5670,5670,0
|
|
20240318,114300,35672210,5670,5670,5670,5670,0
|
|
20240318,114200,35672210,5670,5670,5670,5670,0
|
|
20240318,114100,35672210,5670,5670,5670,5670,10
|
|
20240318,114000,35615510,5670,5670,5670,5670,9
|
|
20240318,113900,35564480,5670,5670,5670,5670,0
|
|
20240318,113800,35564480,5670,5670,5670,5670,0
|
|
20240318,113700,35564480,5670,5670,5670,5670,0
|
|
20240318,113600,35564480,5670,5670,5670,5670,0
|
|
20240318,113500,35564480,5670,5670,5670,5670,0
|
|
20240318,113400,35564480,5670,5670,5670,5670,1
|
|
20240318,113300,35558810,5670,5670,5670,5670,0
|
|
20240318,113200,35558810,5670,5670,5670,5670,0
|
|
20240318,113100,35558810,5670,5670,5670,5670,0
|
|
20240318,113000,35558810,5670,5670,5670,5670,0
|
|
20240318,112900,35558810,5670,5670,5670,5670,0
|
|
20240318,112800,35558810,5670,5670,5670,5670,0
|
|
20240318,112700,35558810,5670,5670,5670,5670,0
|
|
20240318,112600,35558810,5670,5670,5670,5670,0
|
|
20240318,112500,35558810,5670,5670,5670,5670,26
|
|
20240318,112400,35411390,5670,5670,5670,5670,0
|
|
20240318,112300,35411390,5670,5670,5670,5670,1
|
|
20240318,112200,35405720,5650,5650,5650,5650,5
|
|
20240318,112100,35377470,5650,5650,5650,5650,0
|
|
20240318,112000,35377470,5650,5650,5650,5650,0
|
|
20240318,111900,35377470,5650,5660,5660,5650,170
|
|
20240318,111800,34416410,5690,5690,5690,5690,0
|
|
20240318,111700,34416410,5690,5690,5690,5690,0
|
|
20240318,111600,34416410,5690,5690,5690,5690,0
|
|
20240318,111500,34416410,5690,5690,5690,5690,0
|
|
20240318,111400,34416410,5690,5690,5690,5690,0
|
|
20240318,111300,34416410,5690,5690,5690,5690,9
|
|
20240318,111200,34365200,5690,5690,5690,5690,0
|
|
20240318,111100,34365200,5690,5690,5690,5690,0
|
|
20240318,111000,34365200,5690,5690,5690,5690,0
|
|
20240318,110900,34365200,5690,5690,5690,5690,1
|
|
20240318,110800,34359510,5690,5690,5690,5690,2
|
|
20240318,110700,34348130,5690,5690,5690,5690,1
|
|
20240318,110600,34342440,5690,5690,5690,5690,0
|
|
20240318,110500,34342440,5690,5690,5690,5690,0
|
|
20240318,110400,34342440,5690,5690,5690,5690,1
|
|
20240318,110300,34336750,5690,5690,5690,5690,0
|
|
20240318,110200,34336750,5690,5690,5690,5690,0
|
|
20240318,110100,34336750,5690,5690,5690,5690,0
|
|
20240318,110000,34336750,5690,5690,5690,5690,0
|
|
20240318,105900,34336750,5690,5690,5690,5690,0
|
|
20240318,105800,34336750,5690,5690,5690,5690,0
|
|
20240318,105700,34336750,5690,5690,5690,5690,50
|
|
20240318,105600,34052250,5690,5690,5690,5690,53
|
|
20240318,105500,33750680,5690,5690,5690,5690,0
|
|
20240318,105400,33750680,5690,5690,5690,5690,16
|
|
20240318,105300,33659640,5690,5690,5690,5690,10
|
|
20240318,105200,33602740,5690,5690,5690,5690,1
|
|
20240318,105100,33597050,5690,5690,5690,5690,0
|
|
20240318,105000,33597050,5690,5690,5690,5690,2
|
|
20240318,104900,33585670,5690,5690,5690,5690,0
|
|
20240318,104800,33585670,5690,5690,5690,5690,0
|
|
20240318,104700,33585670,5690,5690,5690,5690,8
|
|
20240318,104600,33540150,5690,5690,5690,5690,0
|
|
20240318,104500,33540150,5690,5690,5690,5690,0
|
|
20240318,104400,33540150,5690,5690,5690,5690,1
|
|
20240318,104300,33534460,5690,5690,5690,5690,43
|
|
20240318,104200,33289790,5690,5690,5690,5690,0
|
|
20240318,104100,33289790,5690,5690,5690,5690,0
|
|
20240318,104000,33289790,5690,5690,5690,5690,0
|
|
20240318,103900,33289790,5690,5690,5690,5690,0
|
|
20240318,103800,33289790,5690,5690,5690,5690,0
|
|
20240318,103700,33289790,5690,5690,5690,5690,0
|
|
20240318,103600,33289790,5690,5690,5690,5690,0
|
|
20240318,103500,33289790,5690,5690,5690,5690,0
|
|
20240318,103400,33289790,5690,5690,5690,5690,0
|
|
20240318,103300,33289790,5690,5690,5690,5690,11
|
|
20240318,103200,33227200,5690,5690,5690,5690,0
|
|
20240318,103100,33227200,5690,5690,5690,5690,1
|
|
20240318,103000,33221510,5690,5690,5690,5690,0
|
|
20240318,102900,33221510,5690,5690,5690,5690,0
|
|
20240318,102800,33221510,5690,5690,5690,5690,224
|
|
20240318,102700,31946950,5690,5690,5690,5690,101
|
|
20240318,102600,31372260,5690,5690,5690,5690,1
|
|
20240318,102500,31366570,5690,5690,5690,5690,0
|
|
20240318,102400,31366570,5690,5690,5690,5690,40
|
|
20240318,102300,31138970,5690,5690,5690,5690,277
|
|
20240318,102200,29562840,5690,5690,5690,5690,0
|
|
20240318,102100,29562840,5690,5680,5690,5680,10
|
|
20240318,102000,29506030,5660,5660,5660,5660,0
|
|
20240318,101900,29506030,5660,5660,5660,5660,0
|
|
20240318,101800,29506030,5660,5660,5660,5660,198
|
|
20240318,101700,28385350,5660,5660,5660,5660,0
|
|
20240318,101600,28385350,5660,5660,5660,5660,0
|
|
20240318,101500,28385350,5660,5660,5660,5660,20
|
|
20240318,101400,28272150,5650,5690,5690,5650,126
|
|
20240318,101300,27557880,5690,5690,5690,5690,0
|
|
20240318,101200,27557880,5690,5690,5690,5690,20
|
|
20240318,101100,27444080,5690,5690,5690,5690,0
|
|
20240318,101000,27444080,5690,5690,5690,5690,30
|
|
20240318,100900,27273380,5690,5690,5690,5690,0
|
|
20240318,100800,27273380,5690,5690,5690,5690,50
|
|
20240318,100700,26988880,5690,5690,5690,5690,32
|
|
20240318,100600,26806800,5690,5690,5690,5690,3
|
|
20240318,100500,26789730,5690,5690,5690,5690,2
|
|
20240318,100400,26778350,5680,5680,5680,5680,143
|
|
20240318,100300,25966110,5680,5680,5680,5680,0
|
|
20240318,100200,25966110,5680,5680,5680,5680,2
|
|
20240318,100100,25954750,5680,5680,5680,5680,1
|
|
20240318,100000,25949070,5680,5680,5680,5680,18
|
|
20240318,095900,25846830,5680,5670,5680,5670,2
|
|
20240318,095800,25835480,5650,5650,5650,5650,0
|
|
20240318,095700,25835480,5650,5650,5650,5650,200
|
|
20240318,095600,24705480,5680,5650,5680,5650,4
|
|
20240318,095500,24682850,5640,5640,5640,5640,36
|
|
20240318,095400,24479810,5640,5640,5640,5640,195
|
|
20240318,095300,23380010,5640,5640,5640,5640,0
|
|
20240318,095200,23380010,5640,5640,5640,5640,6
|
|
20240318,095100,23346170,5640,5640,5640,5640,0
|
|
20240318,095000,23346170,5640,5640,5640,5640,0
|
|
20240318,094900,23346170,5640,5640,5640,5640,16
|
|
20240318,094800,23255930,5620,5620,5620,5620,37
|
|
20240318,094700,23047990,5620,5640,5640,5620,63
|
|
20240318,094600,22693870,5640,5640,5640,5640,120
|
|
20240318,094500,22017070,5640,5640,5640,5640,0
|
|
20240318,094400,22017070,5640,5640,5640,5640,0
|
|
20240318,094300,22017070,5640,5640,5640,5640,0
|
|
20240318,094200,22017070,5640,5640,5640,5640,0
|
|
20240318,094100,22017070,5640,5640,5640,5640,1
|
|
20240318,094000,22011430,5640,5640,5640,5640,0
|
|
20240318,093900,22011430,5640,5640,5640,5640,0
|
|
20240318,093800,22011430,5640,5640,5640,5640,0
|
|
20240318,093700,22011430,5640,5640,5640,5640,2
|
|
20240318,093600,22000150,5640,5640,5640,5640,1
|
|
20240318,093500,21994510,5640,5640,5640,5640,19
|
|
20240318,093400,21887350,5640,5640,5640,5640,50
|
|
20240318,093300,21605350,5630,5640,5640,5630,125
|
|
20240318,093200,20901590,5640,5640,5640,5640,1
|
|
20240318,093100,20895950,5640,5640,5640,5640,204
|
|
20240318,093000,19745390,5640,5640,5640,5640,0
|
|
20240318,092900,19745390,5640,5640,5640,5640,2
|
|
20240318,092800,19734110,5640,5640,5640,5640,0
|
|
20240318,092700,19734110,5640,5640,5640,5640,0
|
|
20240318,092600,19734110,5640,5640,5640,5640,0
|
|
20240318,092500,19734110,5640,5640,5640,5640,0
|
|
20240318,092400,19734110,5640,5620,5640,5620,6
|
|
20240318,092300,19700370,5620,5620,5620,5620,0
|
|
20240318,092200,19700370,5620,5620,5620,5610,115
|
|
20240318,092100,19054220,5630,5630,5630,5630,0
|
|
20240318,092000,19054220,5630,5630,5630,5630,52
|
|
20240318,091900,18761460,5650,5650,5650,5650,18
|
|
20240318,091800,18659760,5650,5650,5650,5650,80
|
|
20240318,091700,18207760,5660,5670,5670,5660,142
|
|
20240318,091600,17404000,5690,5690,5700,5690,3
|
|
20240318,091500,17386920,5670,5670,5670,5670,100
|
|
20240318,091400,16819920,5700,5700,5700,5700,0
|
|
20240318,091300,16819920,5700,5700,5700,5700,0
|
|
20240318,091200,16819920,5700,5700,5700,5700,0
|
|
20240318,091100,16819920,5700,5690,5700,5690,40
|
|
20240318,091000,16591960,5700,5700,5700,5700,0
|
|
20240318,090900,16591960,5700,5700,5700,5700,0
|
|
20240318,090800,16591960,5700,5700,5700,5700,1
|
|
20240318,090700,16586260,5730,5730,5730,5730,0
|
|
20240318,090600,16586260,5730,5730,5730,5730,0
|
|
20240318,090500,16586260,5730,5710,5730,5710,3
|
|
20240318,090400,16569110,5690,5750,5750,5690,670
|
|
20240318,090300,12726810,5750,5750,5750,5740,1481
|
|
20240318,090200,4214060,5750,5620,5750,5620,632
|
|
20240318,090100,646300,5620,5620,5620,5620,50
|
|
20240318,090000,365300,5620,5620,5620,5620,65
|