624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192100,256560660,3470,3470,3470,3470,2590
|
|
20240318,192000,256560660,3470,3470,3470,3470,0
|
|
20240318,191900,256560660,3470,3470,3470,3470,0
|
|
20240318,191800,256560660,3470,3470,3470,3470,0
|
|
20240318,191700,256560660,3470,3470,3470,3470,0
|
|
20240318,191600,256560660,3470,3470,3470,3470,0
|
|
20240318,191500,256560660,3470,3470,3470,3470,0
|
|
20240318,191400,256560660,3470,3470,3470,3470,0
|
|
20240318,191300,256560660,3470,3470,3470,3470,0
|
|
20240318,191200,256560660,3470,3470,3470,3470,0
|
|
20240318,191100,256560660,3470,3470,3470,3470,0
|
|
20240318,191000,256560660,3470,3470,3470,3470,0
|
|
20240318,190900,256560660,3470,3470,3470,3470,0
|
|
20240318,190800,256560660,3470,3470,3470,3470,0
|
|
20240318,190700,256560660,3470,3470,3470,3470,0
|
|
20240318,190600,256560660,3470,3470,3470,3470,0
|
|
20240318,190500,256560660,3470,3470,3470,3470,0
|
|
20240318,190400,256560660,3470,3470,3470,3470,0
|
|
20240318,190300,256560660,3470,3470,3470,3470,0
|
|
20240318,190200,256560660,3470,3470,3470,3470,0
|
|
20240318,190100,256560660,3470,3470,3470,3470,0
|
|
20240318,190000,256560660,3470,3470,3470,3470,0
|
|
20240318,185900,256560660,3470,3470,3470,3470,0
|
|
20240318,185800,256560660,3470,3470,3470,3470,0
|
|
20240318,185700,256560660,3470,3470,3470,3470,0
|
|
20240318,185600,256560660,3470,3470,3470,3470,0
|
|
20240318,185500,256560660,3470,3470,3470,3470,0
|
|
20240318,185400,256560660,3470,3470,3470,3470,0
|
|
20240318,185300,256560660,3470,3470,3470,3470,0
|
|
20240318,185200,256560660,3470,3470,3470,3470,0
|
|
20240318,185100,256560660,3470,3470,3470,3470,2590
|
|
20240318,185000,256560660,3470,3470,3470,3470,0
|
|
20240318,184900,256560660,3470,3470,3470,3470,0
|
|
20240318,184800,256560660,3470,3470,3470,3470,0
|
|
20240318,184700,256560660,3470,3470,3470,3470,0
|
|
20240318,184600,256560660,3470,3470,3470,3470,0
|
|
20240318,184500,256560660,3470,3470,3470,3470,0
|
|
20240318,184400,256560660,3470,3470,3470,3470,0
|
|
20240318,184300,256560660,3470,3470,3470,3470,0
|
|
20240318,184200,256560660,3470,3470,3470,3470,0
|
|
20240318,184100,256560660,3470,3470,3470,3470,0
|
|
20240318,184000,256560660,3470,3470,3470,3470,0
|
|
20240318,183900,256560660,3470,3470,3470,3470,0
|
|
20240318,183800,256560660,3470,3470,3470,3470,0
|
|
20240318,183700,256560660,3470,3470,3470,3470,0
|
|
20240318,183600,256560660,3470,3470,3470,3470,0
|
|
20240318,183500,256560660,3470,3470,3470,3470,0
|
|
20240318,183400,256560660,3470,3470,3470,3470,0
|
|
20240318,183300,256560660,3470,3470,3470,3470,0
|
|
20240318,183200,256560660,3470,3470,3470,3470,0
|
|
20240318,183100,256560660,3470,3470,3470,3470,0
|
|
20240318,183000,256560660,3470,3470,3470,3470,0
|
|
20240318,182900,256560660,3470,3470,3470,3470,0
|
|
20240318,182800,256560660,3470,3470,3470,3470,0
|
|
20240318,182700,256560660,3470,3470,3470,3470,0
|
|
20240318,182600,256560660,3470,3470,3470,3470,0
|
|
20240318,182500,256560660,3470,3470,3470,3470,0
|
|
20240318,182400,256560660,3470,3470,3470,3470,0
|
|
20240318,182300,256560660,3470,3470,3470,3470,0
|
|
20240318,182200,256560660,3470,3470,3470,3470,0
|
|
20240318,182100,256560660,3470,3470,3470,3470,2590
|
|
20240318,182000,256560660,3470,3470,3470,3470,0
|
|
20240318,181900,256560660,3470,3470,3470,3470,0
|
|
20240318,181800,256560660,3470,3470,3470,3470,0
|
|
20240318,181700,256560660,3470,3470,3470,3470,0
|
|
20240318,181600,256560660,3470,3470,3470,3470,0
|
|
20240318,181500,256560660,3470,3470,3470,3470,0
|
|
20240318,181400,256560660,3470,3470,3470,3470,0
|
|
20240318,181300,256560660,3470,3470,3470,3470,0
|
|
20240318,181200,256560660,3470,3470,3470,3470,0
|
|
20240318,181100,256560660,3470,3470,3470,3470,0
|
|
20240318,181000,256560660,3470,3470,3470,3470,0
|
|
20240318,180900,256560660,3470,3470,3470,3470,0
|
|
20240318,180800,256560660,3470,3470,3470,3470,0
|
|
20240318,180700,256560660,3470,3470,3470,3470,0
|
|
20240318,180600,256560660,3470,3470,3470,3470,0
|
|
20240318,180500,256560660,3470,3470,3470,3470,0
|
|
20240318,180400,256560660,3470,3470,3470,3470,0
|
|
20240318,180300,256560660,3470,3470,3470,3470,0
|
|
20240318,180200,256560660,3470,3470,3470,3470,0
|
|
20240318,180100,256560660,3470,3470,3470,3470,0
|
|
20240318,180000,256560660,3470,3470,3470,3470,0
|
|
20240318,175900,256560660,3470,3470,3470,3470,0
|
|
20240318,175800,256560660,3470,3470,3470,3470,0
|
|
20240318,175700,256560660,3470,3470,3470,3470,0
|
|
20240318,175600,256560660,3470,3470,3470,3470,0
|
|
20240318,175500,256560660,3470,3470,3470,3470,0
|
|
20240318,175400,256560660,3470,3470,3470,3470,0
|
|
20240318,175300,256560660,3470,3470,3470,3470,0
|
|
20240318,175200,256560660,3470,3470,3470,3470,0
|
|
20240318,175100,256560660,3470,3470,3470,3470,2590
|
|
20240318,175000,256560660,3470,3470,3470,3470,0
|
|
20240318,174900,256560660,3470,3470,3470,3470,0
|
|
20240318,174800,256560660,3470,3470,3470,3470,0
|
|
20240318,174700,256560660,3470,3470,3470,3470,0
|
|
20240318,174600,256560660,3470,3470,3470,3470,0
|
|
20240318,174500,256560660,3470,3470,3470,3470,0
|
|
20240318,174400,256560660,3470,3470,3470,3470,0
|
|
20240318,174300,256560660,3470,3470,3470,3470,0
|
|
20240318,174200,256560660,3470,3470,3470,3470,0
|
|
20240318,174100,256560660,3470,3470,3470,3470,0
|
|
20240318,174000,256560660,3470,3470,3470,3470,0
|
|
20240318,173900,256560660,3470,3470,3470,3470,0
|
|
20240318,173800,256560660,3470,3470,3470,3470,0
|
|
20240318,173700,256560660,3470,3470,3470,3470,0
|
|
20240318,173600,256560660,3470,3470,3470,3470,0
|
|
20240318,173500,256560660,3470,3470,3470,3470,0
|
|
20240318,173400,256560660,3470,3470,3470,3470,0
|
|
20240318,173300,256560660,3470,3470,3470,3470,0
|
|
20240318,173200,256560660,3470,3470,3470,3470,0
|
|
20240318,173100,256560660,3470,3470,3470,3470,0
|
|
20240318,173000,256560660,3470,3470,3470,3470,0
|
|
20240318,172900,256560660,3470,3470,3470,3470,0
|
|
20240318,172800,256560660,3470,3470,3470,3470,0
|
|
20240318,172700,256560660,3470,3470,3470,3470,0
|
|
20240318,172600,256560660,3470,3470,3470,3470,0
|
|
20240318,172500,256560660,3470,3470,3470,3470,0
|
|
20240318,172400,256560660,3470,3470,3470,3470,0
|
|
20240318,172300,256560660,3470,3470,3470,3470,0
|
|
20240318,172200,256560660,3470,3470,3470,3470,0
|
|
20240318,172100,256560660,3470,3470,3470,3470,2590
|
|
20240318,172000,256560660,3470,3470,3470,3470,0
|
|
20240318,171900,256560660,3470,3470,3470,3470,0
|
|
20240318,171800,256560660,3470,3470,3470,3470,0
|
|
20240318,171700,256560660,3470,3470,3470,3470,0
|
|
20240318,171600,256560660,3470,3470,3470,3470,0
|
|
20240318,171500,256560660,3470,3470,3470,3470,0
|
|
20240318,171400,256560660,3470,3470,3470,3470,0
|
|
20240318,171300,256560660,3470,3470,3470,3470,0
|
|
20240318,171200,256560660,3470,3470,3470,3470,0
|
|
20240318,171100,256560660,3470,3470,3470,3470,0
|
|
20240318,171000,256560660,3470,3470,3470,3470,0
|
|
20240318,170900,256560660,3470,3470,3470,3470,0
|
|
20240318,170800,256560660,3470,3470,3470,3470,0
|
|
20240318,170700,256560660,3470,3470,3470,3470,0
|
|
20240318,170600,256560660,3470,3470,3470,3470,0
|
|
20240318,170500,256560660,3470,3470,3470,3470,0
|
|
20240318,170400,256560660,3470,3470,3470,3470,0
|
|
20240318,170300,256560660,3470,3470,3470,3470,0
|
|
20240318,170200,256560660,3470,3470,3470,3470,0
|
|
20240318,170100,256560660,3470,3470,3470,3470,0
|
|
20240318,170000,256560660,3470,3470,3470,3470,0
|
|
20240318,165900,256560660,3470,3470,3470,3470,0
|
|
20240318,165800,256560660,3470,3470,3470,3470,0
|
|
20240318,165700,256560660,3470,3470,3470,3470,0
|
|
20240318,165600,256560660,3470,3470,3470,3470,0
|
|
20240318,165500,256560660,3470,3470,3470,3470,0
|
|
20240318,165400,256560660,3470,3470,3470,3470,0
|
|
20240318,165300,256560660,3470,3470,3470,3470,0
|
|
20240318,165200,256560660,3470,3470,3470,3470,0
|
|
20240318,165100,256560660,3470,3470,3470,3470,2590
|
|
20240318,165000,256560660,3470,3470,3470,3470,0
|
|
20240318,164900,256560660,3470,3470,3470,3470,0
|
|
20240318,164800,256560660,3470,3470,3470,3470,0
|
|
20240318,164700,256560660,3470,3470,3470,3470,0
|
|
20240318,164600,256560660,3470,3470,3470,3470,0
|
|
20240318,164500,256560660,3470,3470,3470,3470,0
|
|
20240318,164400,256560660,3470,3470,3470,3470,0
|
|
20240318,164300,256560660,3470,3470,3470,3470,0
|
|
20240318,164200,256560660,3470,3470,3470,3470,0
|
|
20240318,164100,256560660,3470,3470,3470,3470,0
|
|
20240318,164000,256560660,3470,3470,3470,3470,0
|
|
20240318,163900,256560660,3470,3470,3470,3470,0
|
|
20240318,163800,256560660,3470,3470,3470,3470,0
|
|
20240318,163700,256560660,3470,3470,3470,3470,0
|
|
20240318,163600,256560660,3470,3470,3470,3470,0
|
|
20240318,163500,256560660,3470,3470,3470,3470,0
|
|
20240318,163400,256560660,3470,3470,3470,3470,0
|
|
20240318,163300,256560660,3470,3470,3470,3470,0
|
|
20240318,163200,256560660,3470,3470,3470,3470,0
|
|
20240318,163100,256560660,3470,3470,3470,3470,0
|
|
20240318,163000,256560660,3470,3470,3470,3470,0
|
|
20240318,162900,256560660,3470,3470,3470,3470,0
|
|
20240318,162800,256560660,3470,3470,3470,3470,0
|
|
20240318,162700,256560660,3470,3470,3470,3470,0
|
|
20240318,162600,256560660,3470,3470,3470,3470,0
|
|
20240318,162500,256560660,3470,3470,3470,3470,0
|
|
20240318,162400,256560660,3470,3470,3470,3470,0
|
|
20240318,162300,256560660,3470,3470,3470,3470,0
|
|
20240318,162200,256560660,3470,3470,3470,3470,0
|
|
20240318,162100,256560660,3470,3470,3470,3470,2590
|
|
20240318,162000,256560660,3470,3470,3470,3470,0
|
|
20240318,161900,256560660,3470,3470,3470,3470,0
|
|
20240318,161800,256560660,3470,3470,3470,3470,0
|
|
20240318,161700,256560660,3470,3470,3470,3470,0
|
|
20240318,161600,256560660,3470,3470,3470,3470,0
|
|
20240318,161500,256560660,3470,3470,3470,3470,0
|
|
20240318,161400,256560660,3470,3470,3470,3470,0
|
|
20240318,161300,256560660,3470,3470,3470,3470,0
|
|
20240318,161200,256560660,3470,3470,3470,3470,0
|
|
20240318,161100,256560660,3470,3470,3470,3470,0
|
|
20240318,161000,256560660,3470,3470,3470,3470,0
|
|
20240318,160900,256560660,3470,3470,3470,3470,0
|
|
20240318,160800,256560660,3470,3470,3470,3470,0
|
|
20240318,160700,256560660,3470,3470,3470,3470,0
|
|
20240318,160600,256560660,3470,3470,3470,3470,0
|
|
20240318,160500,256560660,3470,3470,3470,3470,0
|
|
20240318,160400,256560660,3470,3470,3470,3470,0
|
|
20240318,160300,256560660,3470,3470,3470,3470,0
|
|
20240318,160200,256560660,3470,3470,3470,3470,0
|
|
20240318,160100,256560660,3470,3470,3470,3470,0
|
|
20240318,160000,256560660,3470,3470,3470,3470,0
|
|
20240318,155900,256560660,3470,3470,3470,3470,0
|
|
20240318,155800,256560660,3470,3470,3470,3470,0
|
|
20240318,155700,256560660,3470,3470,3470,3470,0
|
|
20240318,155600,256560660,3470,3470,3470,3470,0
|
|
20240318,155500,256560660,3470,3470,3470,3470,0
|
|
20240318,155400,256560660,3470,3470,3470,3470,0
|
|
20240318,155300,256560660,3470,3470,3470,3470,0
|
|
20240318,155200,256560660,3470,3470,3470,3470,0
|
|
20240318,155100,256560660,3470,3470,3470,3470,2590
|
|
20240318,155000,256560660,3470,3470,3470,3470,0
|
|
20240318,154900,256560660,3470,3470,3470,3470,0
|
|
20240318,154800,256560660,3470,3470,3470,3470,0
|
|
20240318,154700,256560660,3470,3470,3470,3470,0
|
|
20240318,154600,256560660,3470,3470,3470,3470,0
|
|
20240318,154500,256560660,3470,3470,3470,3470,0
|
|
20240318,154400,256560660,3470,3470,3470,3470,0
|
|
20240318,154300,256560660,3470,3470,3470,3470,0
|
|
20240318,154200,256560660,3470,3470,3470,3470,0
|
|
20240318,154100,256560660,3470,3470,3470,3470,0
|
|
20240318,154000,256560660,3470,3470,3470,3470,0
|
|
20240318,153900,256560660,3470,3470,3470,3470,0
|
|
20240318,153800,256560660,3470,3470,3470,3470,0
|
|
20240318,153700,256560660,3470,3470,3470,3470,0
|
|
20240318,153600,256560660,3470,3470,3470,3470,0
|
|
20240318,153500,256560660,3470,3470,3470,3470,0
|
|
20240318,153400,256560660,3470,3470,3470,3470,0
|
|
20240318,153300,256560660,3470,3470,3470,3470,0
|
|
20240318,153200,256560660,3470,3470,3470,3470,0
|
|
20240318,153100,256560660,3470,3470,3470,3470,0
|
|
20240318,153000,256560660,3470,3470,3470,3470,2590
|
|
20240318,152900,247573360,3470,3470,3470,3470,0
|
|
20240318,152800,247573360,3470,3470,3470,3470,0
|
|
20240318,152700,247573360,3470,3470,3470,3470,0
|
|
20240318,152600,247573360,3470,3470,3470,3470,0
|
|
20240318,152500,247573360,3470,3470,3470,3470,0
|
|
20240318,152400,247573360,3470,3470,3470,3470,0
|
|
20240318,152300,247573360,3470,3470,3470,3470,0
|
|
20240318,152200,247573360,3470,3470,3470,3470,0
|
|
20240318,152100,247573360,3470,3470,3470,3470,0
|
|
20240318,152000,247573360,3470,3470,3470,3470,0
|
|
20240318,151900,247573360,3470,3470,3475,3470,1027
|
|
20240318,151800,244007170,3470,3470,3470,3470,380
|
|
20240318,151700,242688570,3470,3470,3470,3470,71
|
|
20240318,151600,242442200,3470,3460,3470,3460,564
|
|
20240318,151500,240487020,3460,3455,3460,3455,158
|
|
20240318,151400,239940595,3450,3450,3450,3450,75
|
|
20240318,151300,239681845,3450,3455,3455,3450,7
|
|
20240318,151200,239657690,3450,3455,3455,3450,74
|
|
20240318,151100,239402180,3450,3450,3450,3450,72
|
|
20240318,151000,239153780,3455,3455,3455,3455,24
|
|
20240318,150900,239070860,3455,3450,3455,3450,588
|
|
20240318,150800,237039970,3445,3450,3450,3445,82
|
|
20240318,150700,236757145,3450,3450,3450,3450,51
|
|
20240318,150600,236581195,3450,3455,3455,3450,28
|
|
20240318,150500,236484495,3450,3450,3450,3450,29
|
|
20240318,150400,236384445,3450,3455,3455,3450,55
|
|
20240318,150300,236194690,3450,3450,3450,3450,6
|
|
20240318,150200,236173990,3450,3445,3455,3445,10
|
|
20240318,150100,236139490,3445,3455,3455,3445,70
|
|
20240318,150000,235898060,3450,3450,3450,3450,1
|
|
20240318,145900,235894610,3455,3445,3455,3445,16
|
|
20240318,145800,235839435,3445,3445,3445,3445,60
|
|
20240318,145700,235632735,3455,3455,3455,3455,0
|
|
20240318,145600,235632735,3455,3455,3455,3455,15
|
|
20240318,145500,235580910,3455,3450,3455,3445,64
|
|
20240318,145400,235360150,3455,3450,3455,3450,14
|
|
20240318,145300,235311810,3445,3445,3445,3445,0
|
|
20240318,145200,235311810,3445,3445,3445,3445,0
|
|
20240318,145100,235311810,3445,3455,3465,3445,21
|
|
20240318,145000,235239355,3450,3450,3450,3450,8
|
|
20240318,144900,235211755,3455,3445,3455,3445,96
|
|
20240318,144800,234880435,3445,3445,3445,3445,77
|
|
20240318,144700,234615170,3440,3440,3440,3440,9
|
|
20240318,144600,234584210,3440,3445,3445,3440,8
|
|
20240318,144500,234556680,3440,3440,3440,3440,47
|
|
20240318,144400,234395000,3440,3440,3440,3440,225
|
|
20240318,144300,233621000,3440,3440,3440,3440,0
|
|
20240318,144200,233621000,3440,3445,3445,3440,26
|
|
20240318,144100,233531505,3445,3450,3455,3445,47
|
|
20240318,144000,233369575,3445,3445,3445,3445,80
|
|
20240318,143900,233093975,3445,3445,3445,3445,135
|
|
20240318,143800,232628900,3445,3450,3455,3445,154
|
|
20240318,143700,232097520,3445,3445,3445,3445,6
|
|
20240318,143600,232076850,3445,3445,3450,3445,609
|
|
20240318,143500,229978830,3445,3445,3445,3445,18
|
|
20240318,143400,229916820,3445,3450,3455,3445,47
|
|
20240318,143300,229754700,3445,3445,3445,3445,8
|
|
20240318,143200,229727140,3445,3445,3445,3445,12
|
|
20240318,143100,229685800,3455,3455,3455,3455,0
|
|
20240318,143000,229685800,3455,3445,3455,3445,79
|
|
20240318,142900,229413590,3445,3445,3445,3445,9
|
|
20240318,142800,229382585,3445,3445,3445,3445,66
|
|
20240318,142700,229155215,3445,3445,3445,3445,6
|
|
20240318,142600,229134545,3455,3455,3455,3455,0
|
|
20240318,142500,229134545,3455,3445,3455,3445,65
|
|
20240318,142400,228910565,3455,3455,3455,3455,0
|
|
20240318,142300,228910565,3455,3440,3455,3440,9
|
|
20240318,142200,228879570,3440,3445,3445,3440,12
|
|
20240318,142100,228838260,3450,3445,3450,3440,64
|
|
20240318,142000,228617560,3440,3440,3445,3440,8
|
|
20240318,141900,228590035,3440,3440,3440,3440,6
|
|
20240318,141800,228569395,3440,3450,3455,3435,3075
|
|
20240318,141700,217988810,3450,3450,3450,3450,7
|
|
20240318,141600,217964660,3450,3450,3450,3450,9
|
|
20240318,141500,217933610,3450,3450,3450,3450,82
|
|
20240318,141400,217650710,3450,3450,3450,3450,0
|
|
20240318,141300,217650710,3450,3455,3455,3450,2282
|
|
20240318,141200,209770990,3455,3460,3465,3455,1499
|
|
20240318,141100,204584430,3460,3460,3460,3460,0
|
|
20240318,141000,204584430,3460,3465,3465,3460,1834
|
|
20240318,140900,198238740,3465,3465,3465,3460,91
|
|
20240318,140800,197923530,3465,3460,3465,3460,10
|
|
20240318,140700,197888910,3465,3465,3465,3465,0
|
|
20240318,140600,197888910,3465,3465,3465,3460,57
|
|
20240318,140500,197691435,3460,3465,3465,3460,12
|
|
20240318,140400,197649885,3465,3465,3465,3465,0
|
|
20240318,140300,197649885,3465,3465,3465,3460,36
|
|
20240318,140200,197525175,3465,3465,3465,3465,58
|
|
20240318,140100,197324205,3470,3465,3470,3465,2
|
|
20240318,140000,197317270,3465,3465,3465,3465,16
|
|
20240318,135900,197261830,3465,3460,3465,3460,280
|
|
20240318,135800,196291910,3460,3465,3465,3460,846
|
|
20240318,135700,193360550,3465,3465,3465,3465,8
|
|
20240318,135600,193332830,3465,3465,3465,3465,81
|
|
20240318,135500,193052165,3465,3465,3465,3465,0
|
|
20240318,135400,193052165,3465,3465,3465,3465,9
|
|
20240318,135300,193020980,3465,3470,3470,3465,15
|
|
20240318,135200,192969000,3465,3465,3465,3465,42
|
|
20240318,135100,192823470,3465,3460,3465,3460,50
|
|
20240318,135000,192650255,3460,3460,3460,3460,10
|
|
20240318,134900,192615655,3460,3460,3460,3460,68
|
|
20240318,134800,192380375,3460,3460,3460,3460,6
|
|
20240318,134700,192359615,3465,3465,3465,3465,0
|
|
20240318,134600,192359615,3465,3465,3470,3465,352
|
|
20240318,134500,191138440,3465,3460,3465,3460,64
|
|
20240318,134400,190916685,3460,3460,3460,3460,6
|
|
20240318,134300,190895925,3460,3460,3460,3460,70
|
|
20240318,134200,190653725,3465,3465,3465,3465,1
|
|
20240318,134100,190650260,3460,3460,3460,3460,6
|
|
20240318,134000,190629500,3460,3460,3460,3460,17
|
|
20240318,133900,190570680,3460,3460,3460,3460,60
|
|
20240318,133800,190363080,3465,3465,3465,3460,4
|
|
20240318,133700,190349230,3460,3460,3460,3460,51
|
|
20240318,133600,190172770,3460,3470,3470,3460,17
|
|
20240318,133500,190113905,3465,3465,3465,3465,0
|
|
20240318,133400,190113905,3465,3460,3465,3460,17
|
|
20240318,133300,190055035,3465,3465,3465,3460,51
|
|
20240318,133200,189878355,3465,3460,3465,3460,263
|
|
20240318,133100,188967065,3460,3460,3460,3460,72
|
|
20240318,133000,188717945,3460,3460,3465,3460,74
|
|
20240318,132900,188461870,3460,3460,3465,3460,21
|
|
20240318,132800,188389205,3460,3460,3460,3460,8
|
|
20240318,132700,188361525,3465,3460,3465,3460,16
|
|
20240318,132600,188306155,3460,3460,3465,3460,48
|
|
20240318,132500,188140070,3470,3460,3470,3460,14
|
|
20240318,132400,188091605,3460,3465,3465,3460,7
|
|
20240318,132300,188067380,3460,3460,3465,3460,82
|
|
20240318,132200,187783625,3460,3460,3460,3455,85
|
|
20240318,132100,187489530,3465,3465,3465,3465,50
|
|
20240318,132000,187316280,3460,3465,3465,3460,7
|
|
20240318,131900,187292055,3460,3465,3465,3460,15
|
|
20240318,131800,187240110,3465,3465,3465,3465,0
|
|
20240318,131700,187240110,3465,3460,3465,3460,48
|
|
20240318,131600,187073865,3465,3465,3465,3465,36
|
|
20240318,131500,186949125,3465,3465,3465,3465,330
|
|
20240318,131400,185805675,3465,3465,3465,3465,74
|
|
20240318,131300,185549265,3465,3465,3465,3465,54
|
|
20240318,131200,185362155,3465,3465,3465,3465,6
|
|
20240318,131100,185341365,3470,3470,3470,3470,0
|
|
20240318,131000,185341365,3470,3460,3470,3460,222
|
|
20240318,130900,184571830,3470,3470,3470,3470,0
|
|
20240318,130800,184571830,3470,3465,3470,3465,10
|
|
20240318,130700,184537175,3465,3460,3465,3460,151
|
|
20240318,130600,184014270,3465,3455,3465,3455,5
|
|
20240318,130500,183996970,3460,3455,3465,3455,22
|
|
20240318,130400,183920915,3455,3455,3455,3455,9
|
|
20240318,130300,183889820,3460,3460,3465,3460,62
|
|
20240318,130200,183675295,3455,3460,3460,3455,21
|
|
20240318,130100,183602665,3460,3460,3460,3460,7
|
|
20240318,130000,183578445,3460,3460,3460,3455,65
|
|
20240318,125900,183353580,3460,3455,3460,3450,6
|
|
20240318,125800,183332850,3465,3450,3465,3450,1007
|
|
20240318,125700,179843700,3450,3460,3465,3450,3309
|
|
20240318,125600,168414190,3465,3460,3465,3460,111
|
|
20240318,125500,168030125,3465,3460,3465,3460,367
|
|
20240318,125400,166760300,3455,3455,3455,3455,49
|
|
20240318,125300,166591005,3455,3450,3455,3450,19
|
|
20240318,125200,166525440,3460,3450,3460,3450,5
|
|
20240318,125100,166508170,3455,3450,3455,3450,18
|
|
20240318,125000,166446045,3450,3440,3455,3440,987
|
|
20240318,124900,163040905,3450,3440,3450,3440,154
|
|
20240318,124800,162509620,3445,3440,3445,3435,22
|
|
20240318,124700,162433965,3440,3440,3445,3435,62
|
|
20240318,124600,162220940,3440,3440,3440,3440,0
|
|
20240318,124500,162220940,3440,3440,3445,3440,12
|
|
20240318,124400,162179645,3440,3440,3445,3440,80
|
|
20240318,124300,161904430,3445,3440,3445,3440,9
|
|
20240318,124200,161873465,3440,3440,3440,3440,13
|
|
20240318,124100,161828745,3435,3435,3435,3435,12
|
|
20240318,124000,161787525,3440,3440,3440,3440,54
|
|
20240318,123900,161601765,3440,3440,3440,3440,13
|
|
20240318,123800,161557045,3435,3435,3435,3435,24
|
|
20240318,123700,161474605,3435,3435,3435,3435,64
|
|
20240318,123600,161254765,3435,3435,3435,3435,6
|
|
20240318,123500,161234155,3435,3435,3435,3435,7
|
|
20240318,123400,161210110,3440,3445,3445,3440,46
|
|
20240318,123300,161051865,3435,3440,3440,3435,168
|
|
20240318,123200,160474715,3440,3440,3440,3440,45
|
|
20240318,123100,160319915,3435,3440,3440,3435,167
|
|
20240318,123000,159746200,3440,3440,3440,3440,0
|
|
20240318,122900,159746200,3440,3440,3440,3440,14
|
|
20240318,122800,159698040,3440,3440,3445,3440,18
|
|
20240318,122700,159636095,3440,3445,3445,3440,243
|
|
20240318,122600,158800150,3440,3440,3445,3440,31
|
|
20240318,122500,158693485,3440,3440,3440,3440,10
|
|
20240318,122400,158659085,3445,3440,3445,3440,69
|
|
20240318,122300,158421720,3440,3440,3440,3440,15
|
|
20240318,122200,158370120,3440,3440,3440,3440,12
|
|
20240318,122100,158328840,3440,3435,3440,3435,177
|
|
20240318,122000,157720230,3435,3435,3435,3435,0
|
|
20240318,121900,157720230,3435,3435,3435,3435,19
|
|
20240318,121800,157654965,3435,3435,3435,3435,18
|
|
20240318,121700,157593135,3440,3440,3460,3440,113
|
|
20240318,121600,157204375,3440,3445,3445,3440,301
|
|
20240318,121500,156168930,3440,3440,3440,3440,65
|
|
20240318,121400,155945330,3445,3455,3460,3440,65
|
|
20240318,121300,155721565,3455,3435,3455,3435,5420
|
|
20240318,121200,137096755,3435,3435,3435,3435,24
|
|
20240318,121100,137014315,3435,3435,3435,3435,57
|
|
20240318,121000,136818520,3440,3440,3440,3440,1
|
|
20240318,120900,136815080,3440,3445,3450,3440,216
|
|
20240318,120800,136071620,3445,3445,3445,3445,49
|
|
20240318,120700,135902815,3445,3445,3455,3445,63
|
|
20240318,120600,135685770,3460,3445,3460,3445,78
|
|
20240318,120500,135416930,3435,3435,3440,3435,32
|
|
20240318,120400,135306905,3435,3435,3435,3435,69
|
|
20240318,120300,135069890,3440,3440,3440,3435,72
|
|
20240318,120200,134822255,3440,3435,3440,3435,19
|
|
20240318,120100,134756960,3440,3440,3440,3440,51
|
|
20240318,120000,134581520,3440,3440,3440,3440,10
|
|
20240318,115900,134547120,3435,3440,3440,3435,17
|
|
20240318,115800,134488715,3440,3435,3440,3435,80
|
|
20240318,115700,134213860,3440,3435,3440,3435,7
|
|
20240318,115600,134189810,3440,3435,3440,3435,47
|
|
20240318,115500,134028345,3435,3440,3445,3435,65
|
|
20240318,115400,133805000,3440,3435,3440,3435,9
|
|
20240318,115300,133774080,3435,3435,3435,3435,5
|
|
20240318,115200,133756905,3435,3435,3440,3435,18
|
|
20240318,115100,133695070,3435,3435,3440,3435,374
|
|
20240318,115000,132408880,3440,3440,3440,3440,1482
|
|
20240318,114900,127310800,3440,3440,3440,3440,6
|
|
20240318,114800,127290160,3445,3440,3445,3440,56
|
|
20240318,114700,127097505,3440,3440,3445,3440,9
|
|
20240318,114600,127066540,3440,3440,3440,3440,8
|
|
20240318,114500,127039020,3445,3445,3445,3440,31
|
|
20240318,114400,126932305,3450,3445,3450,3445,30
|
|
20240318,114300,126828950,3445,3440,3445,3440,137
|
|
20240318,114200,126357020,3440,3440,3440,3440,17
|
|
20240318,114100,126298540,3440,3440,3440,3440,43
|
|
20240318,114000,126150620,3440,3445,3445,3440,8
|
|
20240318,113900,126123095,3440,3440,3440,3440,18
|
|
20240318,113800,126061175,3445,3440,3445,3440,91
|
|
20240318,113700,125748130,3445,3440,3445,3440,64
|
|
20240318,113600,125527955,3445,3440,3445,3440,9
|
|
20240318,113500,125496990,3440,3440,3440,3440,45
|
|
20240318,113400,125342190,3440,3440,3440,3440,9
|
|
20240318,113300,125311230,3440,3440,3440,3440,865
|
|
20240318,113200,122335630,3445,3445,3445,3445,0
|
|
20240318,113100,122335630,3445,3445,3445,3440,476
|
|
20240318,113000,120695855,3445,3445,3445,3445,87
|
|
20240318,112900,120396140,3445,3445,3445,3445,7
|
|
20240318,112800,120372025,3445,3450,3450,3445,55
|
|
20240318,112700,120182350,3450,3450,3450,3450,2
|
|
20240318,112600,120175450,3450,3445,3450,3445,18
|
|
20240318,112500,120113430,3445,3445,3445,3445,67
|
|
20240318,112400,119882615,3450,3445,3450,3445,2
|
|
20240318,112300,119875720,3445,3445,3445,3445,15
|
|
20240318,112200,119824045,3450,3445,3450,3445,57
|
|
20240318,112100,119627675,3450,3445,3450,3445,8
|
|
20240318,112000,119600110,3445,3445,3445,3445,1309
|
|
20240318,111900,115090605,3445,3445,3450,3445,68
|
|
20240318,111800,114856340,3445,3445,3445,3445,6
|
|
20240318,111700,114835670,3450,3450,3450,3450,0
|
|
20240318,111600,114835670,3450,3445,3450,3445,24
|
|
20240318,111500,114752985,3455,3445,3455,3445,2
|
|
20240318,111400,114746085,3445,3445,3445,3445,0
|
|
20240318,111300,114746085,3445,3445,3450,3445,80
|
|
20240318,111200,114470340,3450,3445,3450,3445,65
|
|
20240318,111100,114246410,3450,3450,3450,3445,19
|
|
20240318,111000,114180895,3445,3445,3450,3445,20
|
|
20240318,110900,114111990,3445,3445,3445,3445,50
|
|
20240318,110800,113939740,3450,3445,3450,3445,2
|
|
20240318,110700,113932845,3445,3445,3450,3445,19
|
|
20240318,110600,113867385,3445,3445,3445,3445,24
|
|
20240318,110500,113784705,3450,3455,3455,3450,54
|
|
20240318,110400,113598255,3455,3450,3455,3450,17
|
|
20240318,110300,113539600,3455,3450,3455,3450,11
|
|
20240318,110200,113501645,3445,3450,3450,3445,40
|
|
20240318,110100,113363840,3450,3445,3450,3445,17
|
|
20240318,110000,113305245,3445,3450,3450,3445,11
|
|
20240318,105900,113267335,3450,3445,3450,3445,74
|
|
20240318,105800,113012360,3445,3440,3445,3440,8
|
|
20240318,105700,112984805,3440,3440,3445,3440,16
|
|
20240318,105600,112929760,3440,3440,3440,3440,48
|
|
20240318,105500,112764640,3440,3440,3440,3440,8
|
|
20240318,105400,112737120,3440,3445,3445,3440,8
|
|
20240318,105300,112709590,3445,3440,3445,3440,19
|
|
20240318,105200,112644205,3440,3445,3445,3440,62
|
|
20240318,105100,112430915,3440,3440,3440,3440,1
|
|
20240318,105000,112427475,3440,3440,3445,3440,1776
|
|
20240318,104900,106309230,3440,3440,3440,3440,53
|
|
20240318,104800,106126910,3445,3440,3445,3440,2
|
|
20240318,104700,106120025,3440,3440,3440,3440,28
|
|
20240318,104600,106023705,3445,3445,3445,3445,1782
|
|
20240318,104500,99884715,3445,3445,3445,3445,0
|
|
20240318,104400,99884715,3445,3445,3445,3445,521
|
|
20240318,104300,98089870,3450,3445,3450,3445,50
|
|
20240318,104200,97917615,3450,3450,3450,3450,2
|
|
20240318,104100,97910715,3455,3450,3455,3445,22
|
|
20240318,104000,97834845,3455,3445,3455,3445,7
|
|
20240318,103900,97810720,3465,3465,3465,3465,0
|
|
20240318,103800,97810720,3465,3455,3465,3455,9
|
|
20240318,103700,97779615,3445,3450,3450,3445,16
|
|
20240318,103600,97724475,3450,3450,3450,3445,156
|
|
20240318,103500,97186280,3445,3445,3445,3445,16
|
|
20240318,103400,97131160,3450,3445,3450,3445,11
|
|
20240318,103300,97093260,3450,3450,3450,3450,1
|
|
20240318,103200,97089810,3445,3445,3445,3445,6
|
|
20240318,103100,97069140,3460,3445,3460,3445,8
|
|
20240318,103000,97041565,3460,3450,3465,3445,21
|
|
20240318,102900,96969070,3445,3445,3445,3445,61
|
|
20240318,102800,96758925,3450,3445,3450,3445,174
|
|
20240318,102700,96158700,3450,3450,3460,3450,135
|
|
20240318,102600,95692940,3450,3450,3450,3450,62
|
|
20240318,102500,95479040,3460,3460,3460,3460,0
|
|
20240318,102400,95479040,3460,3460,3460,3460,300
|
|
20240318,102300,94441040,3465,3465,3465,3465,0
|
|
20240318,102200,94441040,3465,3465,3465,3465,0
|
|
20240318,102100,94441040,3465,3465,3465,3465,0
|
|
20240318,102000,94441040,3465,3465,3465,3445,126
|
|
20240318,101900,94006890,3445,3445,3445,3445,63
|
|
20240318,101800,93789855,3445,3445,3445,3445,43
|
|
20240318,101700,93641720,3465,3465,3465,3465,1
|
|
20240318,101600,93638255,3445,3445,3445,3445,1045
|
|
20240318,101500,90038230,3465,3465,3465,3465,0
|
|
20240318,101400,90038230,3465,3465,3465,3465,0
|
|
20240318,101300,90038230,3465,3465,3465,3465,0
|
|
20240318,101200,90038230,3465,3465,3465,3465,0
|
|
20240318,101100,90038230,3465,3465,3465,3465,0
|
|
20240318,101000,90038230,3465,3465,3465,3465,0
|
|
20240318,100900,90038230,3465,3465,3465,3465,0
|
|
20240318,100800,90038230,3465,3465,3465,3465,0
|
|
20240318,100700,90038230,3465,3465,3465,3465,8
|
|
20240318,100600,90010510,3465,3465,3465,3465,1
|
|
20240318,100500,90007045,3465,3465,3465,3465,0
|
|
20240318,100400,90007045,3465,3465,3465,3465,0
|
|
20240318,100300,90007045,3465,3465,3465,3460,558
|
|
20240318,100200,88076335,3465,3460,3465,3460,258
|
|
20240318,100100,87183640,3460,3460,3460,3445,39
|
|
20240318,100000,87048850,3450,3450,3450,3450,0
|
|
20240318,095900,87048850,3450,3450,3450,3450,0
|
|
20240318,095800,87048850,3450,3445,3450,3445,24
|
|
20240318,095700,86966165,3460,3460,3460,3460,0
|
|
20240318,095600,86966165,3460,3460,3460,3460,0
|
|
20240318,095500,86966165,3460,3460,3460,3460,0
|
|
20240318,095400,86966165,3460,3445,3460,3445,587
|
|
20240318,095300,84940340,3435,3445,3445,3435,101
|
|
20240318,095200,84593395,3440,3455,3455,3440,7
|
|
20240318,095100,84569300,3435,3450,3450,3435,2501
|
|
20240318,095000,75959065,3460,3460,3460,3460,0
|
|
20240318,094900,75959065,3460,3460,3460,3460,1
|
|
20240318,094800,75955605,3445,3455,3460,3445,1005
|
|
20240318,094700,72490215,3450,3450,3450,3450,0
|
|
20240318,094600,72490215,3450,3450,3450,3450,7
|
|
20240318,094500,72466065,3450,3455,3460,3450,39
|
|
20240318,094400,72331415,3455,3455,3455,3455,10
|
|
20240318,094300,72296865,3450,3450,3450,3450,0
|
|
20240318,094200,72296865,3450,3450,3450,3450,801
|
|
20240318,094100,69533415,3450,3470,3470,3450,719
|
|
20240318,094000,67052515,3465,3470,3470,3465,3
|
|
20240318,093900,67042115,3465,3465,3465,3465,1
|
|
20240318,093800,67038650,3465,3450,3470,3450,1054
|
|
20240318,093700,63402250,3450,3450,3450,3450,337
|
|
20240318,093600,62239600,3455,3450,3470,3450,351
|
|
20240318,093500,61027240,3450,3450,3450,3450,0
|
|
20240318,093400,61027240,3450,3455,3455,3450,3102
|
|
20240318,093300,50312475,3460,3465,3465,3460,516
|
|
20240318,093200,48526600,3470,3465,3470,3465,1020
|
|
20240318,093100,44992295,3470,3470,3470,3470,521
|
|
20240318,093000,43184425,3470,3465,3470,3465,519
|
|
20240318,092900,41384495,3465,3465,3465,3465,0
|
|
20240318,092800,41384495,3465,3465,3465,3465,1
|
|
20240318,092700,41381030,3465,3460,3465,3460,4
|
|
20240318,092600,41367185,3460,3460,3460,3460,160
|
|
20240318,092500,40813585,3460,3455,3460,3455,60
|
|
20240318,092400,40605990,3455,3460,3460,3455,105
|
|
20240318,092300,40242735,3460,3460,3460,3460,2621
|
|
20240318,092200,31174075,3460,3460,3460,3460,100
|
|
20240318,092100,30828075,3460,3460,3460,3460,12
|
|
20240318,092000,30786555,3460,3470,3475,3455,1083
|
|
20240318,091900,27041315,3470,3475,3475,3470,298
|
|
20240318,091800,26006615,3480,3480,3480,3480,0
|
|
20240318,091700,26006615,3480,3480,3480,3480,2
|
|
20240318,091600,25999655,3480,3480,3480,3480,14
|
|
20240318,091500,25950935,3480,3470,3480,3455,2432
|
|
20240318,091400,17515375,3470,3470,3470,3470,485
|
|
20240318,091300,15832425,3475,3480,3480,3475,278
|
|
20240318,091200,14866105,3485,3490,3490,3485,506
|
|
20240318,091100,13102690,3495,3495,3495,3495,1
|
|
20240318,091000,13099195,3490,3495,3495,3490,791
|
|
20240318,090900,10336955,3490,3480,3490,3480,625
|
|
20240318,090800,8158730,3485,3485,3485,3485,0
|
|
20240318,090700,8158730,3485,3490,3490,3485,73
|
|
20240318,090600,7904210,3490,3490,3490,3485,22
|
|
20240318,090500,7827530,3485,3470,3485,3470,124
|
|
20240318,090400,7397010,3475,3465,3475,3465,282
|
|
20240318,090300,6419305,3460,3450,3460,3450,1211
|
|
20240318,090200,2236445,3450,3450,3450,3450,3
|
|
20240318,090100,2226095,3445,3445,3445,3445,1
|
|
20240318,090000,2222650,3445,3440,3445,3440,646
|