629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192600,227920170,5580,5580,5580,5580,806
|
|
20240318,192500,227920170,5580,5580,5580,5580,0
|
|
20240318,192400,227920170,5580,5580,5580,5580,0
|
|
20240318,192300,227920170,5580,5580,5580,5580,0
|
|
20240318,192200,227920170,5580,5580,5580,5580,0
|
|
20240318,192100,227920170,5580,5580,5580,5580,0
|
|
20240318,192000,227920170,5580,5580,5580,5580,0
|
|
20240318,191900,227920170,5580,5580,5580,5580,0
|
|
20240318,191800,227920170,5580,5580,5580,5580,0
|
|
20240318,191700,227920170,5580,5580,5580,5580,0
|
|
20240318,191600,227920170,5580,5580,5580,5580,0
|
|
20240318,191500,227920170,5580,5580,5580,5580,0
|
|
20240318,191400,227920170,5580,5580,5580,5580,0
|
|
20240318,191300,227920170,5580,5580,5580,5580,0
|
|
20240318,191200,227920170,5580,5580,5580,5580,0
|
|
20240318,191100,227920170,5580,5580,5580,5580,0
|
|
20240318,191000,227920170,5580,5580,5580,5580,0
|
|
20240318,190900,227920170,5580,5580,5580,5580,0
|
|
20240318,190800,227920170,5580,5580,5580,5580,0
|
|
20240318,190700,227920170,5580,5580,5580,5580,0
|
|
20240318,190600,227920170,5580,5580,5580,5580,0
|
|
20240318,190500,227920170,5580,5580,5580,5580,0
|
|
20240318,190400,227920170,5580,5580,5580,5580,0
|
|
20240318,190300,227920170,5580,5580,5580,5580,0
|
|
20240318,190200,227920170,5580,5580,5580,5580,0
|
|
20240318,190100,227920170,5580,5580,5580,5580,0
|
|
20240318,190000,227920170,5580,5580,5580,5580,0
|
|
20240318,185900,227920170,5580,5580,5580,5580,0
|
|
20240318,185800,227920170,5580,5580,5580,5580,0
|
|
20240318,185700,227920170,5580,5580,5580,5580,0
|
|
20240318,185600,227920170,5580,5580,5580,5580,806
|
|
20240318,185500,227920170,5580,5580,5580,5580,0
|
|
20240318,185400,227920170,5580,5580,5580,5580,0
|
|
20240318,185300,227920170,5580,5580,5580,5580,0
|
|
20240318,185200,227920170,5580,5580,5580,5580,0
|
|
20240318,185100,227920170,5580,5580,5580,5580,0
|
|
20240318,185000,227920170,5580,5580,5580,5580,0
|
|
20240318,184900,227920170,5580,5580,5580,5580,0
|
|
20240318,184800,227920170,5580,5580,5580,5580,0
|
|
20240318,184700,227920170,5580,5580,5580,5580,0
|
|
20240318,184600,227920170,5580,5580,5580,5580,0
|
|
20240318,184500,227920170,5580,5580,5580,5580,0
|
|
20240318,184400,227920170,5580,5580,5580,5580,0
|
|
20240318,184300,227920170,5580,5580,5580,5580,0
|
|
20240318,184200,227920170,5580,5580,5580,5580,0
|
|
20240318,184100,227920170,5580,5580,5580,5580,0
|
|
20240318,184000,227920170,5580,5580,5580,5580,0
|
|
20240318,183900,227920170,5580,5580,5580,5580,0
|
|
20240318,183800,227920170,5580,5580,5580,5580,0
|
|
20240318,183700,227920170,5580,5580,5580,5580,0
|
|
20240318,183600,227920170,5580,5580,5580,5580,0
|
|
20240318,183500,227920170,5580,5580,5580,5580,0
|
|
20240318,183400,227920170,5580,5580,5580,5580,0
|
|
20240318,183300,227920170,5580,5580,5580,5580,0
|
|
20240318,183200,227920170,5580,5580,5580,5580,0
|
|
20240318,183100,227920170,5580,5580,5580,5580,0
|
|
20240318,183000,227920170,5580,5580,5580,5580,0
|
|
20240318,182900,227920170,5580,5580,5580,5580,0
|
|
20240318,182800,227920170,5580,5580,5580,5580,0
|
|
20240318,182700,227920170,5580,5580,5580,5580,0
|
|
20240318,182600,227920170,5580,5580,5580,5580,806
|
|
20240318,182500,227920170,5580,5580,5580,5580,0
|
|
20240318,182400,227920170,5580,5580,5580,5580,0
|
|
20240318,182300,227920170,5580,5580,5580,5580,0
|
|
20240318,182200,227920170,5580,5580,5580,5580,0
|
|
20240318,182100,227920170,5580,5580,5580,5580,0
|
|
20240318,182000,227920170,5580,5580,5580,5580,0
|
|
20240318,181900,227920170,5580,5580,5580,5580,0
|
|
20240318,181800,227920170,5580,5580,5580,5580,0
|
|
20240318,181700,227920170,5580,5580,5580,5580,0
|
|
20240318,181600,227920170,5580,5580,5580,5580,0
|
|
20240318,181500,227920170,5580,5580,5580,5580,0
|
|
20240318,181400,227920170,5580,5580,5580,5580,0
|
|
20240318,181300,227920170,5580,5580,5580,5580,0
|
|
20240318,181200,227920170,5580,5580,5580,5580,0
|
|
20240318,181100,227920170,5580,5580,5580,5580,0
|
|
20240318,181000,227920170,5580,5580,5580,5580,0
|
|
20240318,180900,227920170,5580,5580,5580,5580,0
|
|
20240318,180800,227920170,5580,5580,5580,5580,0
|
|
20240318,180700,227920170,5580,5580,5580,5580,0
|
|
20240318,180600,227920170,5580,5580,5580,5580,0
|
|
20240318,180500,227920170,5580,5580,5580,5580,0
|
|
20240318,180400,227920170,5580,5580,5580,5580,0
|
|
20240318,180300,227920170,5580,5580,5580,5580,0
|
|
20240318,180200,227920170,5580,5580,5580,5580,0
|
|
20240318,180100,227920170,5580,5580,5580,5580,0
|
|
20240318,180000,227920170,5580,5580,5580,5580,0
|
|
20240318,175900,227920170,5580,5580,5580,5580,0
|
|
20240318,175800,227920170,5580,5580,5580,5580,0
|
|
20240318,175700,227920170,5580,5580,5580,5580,0
|
|
20240318,175600,227920170,5580,5580,5580,5580,806
|
|
20240318,175500,227920170,5580,5580,5580,5580,0
|
|
20240318,175400,227920170,5580,5580,5580,5580,0
|
|
20240318,175300,227920170,5580,5580,5580,5580,0
|
|
20240318,175200,227920170,5580,5580,5580,5580,0
|
|
20240318,175100,227920170,5580,5580,5580,5580,0
|
|
20240318,175000,227920170,5580,5580,5580,5580,0
|
|
20240318,174900,227920170,5580,5580,5580,5580,0
|
|
20240318,174800,227920170,5580,5580,5580,5580,0
|
|
20240318,174700,227920170,5580,5580,5580,5580,0
|
|
20240318,174600,227920170,5580,5580,5580,5580,0
|
|
20240318,174500,227920170,5580,5580,5580,5580,0
|
|
20240318,174400,227920170,5580,5580,5580,5580,0
|
|
20240318,174300,227920170,5580,5580,5580,5580,0
|
|
20240318,174200,227920170,5580,5580,5580,5580,0
|
|
20240318,174100,227920170,5580,5580,5580,5580,0
|
|
20240318,174000,227920170,5580,5580,5580,5580,0
|
|
20240318,173900,227920170,5580,5580,5580,5580,0
|
|
20240318,173800,227920170,5580,5580,5580,5580,0
|
|
20240318,173700,227920170,5580,5580,5580,5580,0
|
|
20240318,173600,227920170,5580,5580,5580,5580,0
|
|
20240318,173500,227920170,5580,5580,5580,5580,0
|
|
20240318,173400,227920170,5580,5580,5580,5580,0
|
|
20240318,173300,227920170,5580,5580,5580,5580,0
|
|
20240318,173200,227920170,5580,5580,5580,5580,0
|
|
20240318,173100,227920170,5580,5580,5580,5580,0
|
|
20240318,173000,227920170,5580,5580,5580,5580,0
|
|
20240318,172900,227920170,5580,5580,5580,5580,0
|
|
20240318,172800,227920170,5580,5580,5580,5580,0
|
|
20240318,172700,227920170,5580,5580,5580,5580,0
|
|
20240318,172600,227920170,5580,5580,5580,5580,806
|
|
20240318,172500,227920170,5580,5580,5580,5580,0
|
|
20240318,172400,227920170,5580,5580,5580,5580,0
|
|
20240318,172300,227920170,5580,5580,5580,5580,0
|
|
20240318,172200,227920170,5580,5580,5580,5580,0
|
|
20240318,172100,227920170,5580,5580,5580,5580,0
|
|
20240318,172000,227920170,5580,5580,5580,5580,0
|
|
20240318,171900,227920170,5580,5580,5580,5580,0
|
|
20240318,171800,227920170,5580,5580,5580,5580,0
|
|
20240318,171700,227920170,5580,5580,5580,5580,0
|
|
20240318,171600,227920170,5580,5580,5580,5580,0
|
|
20240318,171500,227920170,5580,5580,5580,5580,0
|
|
20240318,171400,227920170,5580,5580,5580,5580,0
|
|
20240318,171300,227920170,5580,5580,5580,5580,0
|
|
20240318,171200,227920170,5580,5580,5580,5580,0
|
|
20240318,171100,227920170,5580,5580,5580,5580,0
|
|
20240318,171000,227920170,5580,5580,5580,5580,0
|
|
20240318,170900,227920170,5580,5580,5580,5580,0
|
|
20240318,170800,227920170,5580,5580,5580,5580,0
|
|
20240318,170700,227920170,5580,5580,5580,5580,0
|
|
20240318,170600,227920170,5580,5580,5580,5580,0
|
|
20240318,170500,227920170,5580,5580,5580,5580,0
|
|
20240318,170400,227920170,5580,5580,5580,5580,0
|
|
20240318,170300,227920170,5580,5580,5580,5580,0
|
|
20240318,170200,227920170,5580,5580,5580,5580,0
|
|
20240318,170100,227920170,5580,5580,5580,5580,0
|
|
20240318,170000,227920170,5580,5580,5580,5580,0
|
|
20240318,165900,227920170,5580,5580,5580,5580,0
|
|
20240318,165800,227920170,5580,5580,5580,5580,0
|
|
20240318,165700,227920170,5580,5580,5580,5580,0
|
|
20240318,165600,227920170,5580,5580,5580,5580,806
|
|
20240318,165500,227920170,5580,5580,5580,5580,0
|
|
20240318,165400,227920170,5580,5580,5580,5580,0
|
|
20240318,165300,227920170,5580,5580,5580,5580,0
|
|
20240318,165200,227920170,5580,5580,5580,5580,0
|
|
20240318,165100,227920170,5580,5580,5580,5580,0
|
|
20240318,165000,227920170,5580,5580,5580,5580,0
|
|
20240318,164900,227920170,5580,5580,5580,5580,0
|
|
20240318,164800,227920170,5580,5580,5580,5580,0
|
|
20240318,164700,227920170,5580,5580,5580,5580,0
|
|
20240318,164600,227920170,5580,5580,5580,5580,0
|
|
20240318,164500,227920170,5580,5580,5580,5580,0
|
|
20240318,164400,227920170,5580,5580,5580,5580,0
|
|
20240318,164300,227920170,5580,5580,5580,5580,0
|
|
20240318,164200,227920170,5580,5580,5580,5580,0
|
|
20240318,164100,227920170,5580,5580,5580,5580,0
|
|
20240318,164000,227920170,5580,5580,5580,5580,0
|
|
20240318,163900,227920170,5580,5580,5580,5580,0
|
|
20240318,163800,227920170,5580,5580,5580,5580,0
|
|
20240318,163700,227920170,5580,5580,5580,5580,0
|
|
20240318,163600,227920170,5580,5580,5580,5580,0
|
|
20240318,163500,227920170,5580,5580,5580,5580,0
|
|
20240318,163400,227920170,5580,5580,5580,5580,0
|
|
20240318,163300,227920170,5580,5580,5580,5580,0
|
|
20240318,163200,227920170,5580,5580,5580,5580,0
|
|
20240318,163100,227920170,5580,5580,5580,5580,0
|
|
20240318,163000,227920170,5580,5580,5580,5580,0
|
|
20240318,162900,227920170,5580,5580,5580,5580,0
|
|
20240318,162800,227920170,5580,5580,5580,5580,0
|
|
20240318,162700,227920170,5580,5580,5580,5580,0
|
|
20240318,162600,227920170,5580,5580,5580,5580,806
|
|
20240318,162500,227920170,5580,5580,5580,5580,0
|
|
20240318,162400,227920170,5580,5580,5580,5580,0
|
|
20240318,162300,227920170,5580,5580,5580,5580,0
|
|
20240318,162200,227920170,5580,5580,5580,5580,0
|
|
20240318,162100,227920170,5580,5580,5580,5580,0
|
|
20240318,162000,227920170,5580,5580,5580,5580,0
|
|
20240318,161900,227920170,5580,5580,5580,5580,0
|
|
20240318,161800,227920170,5580,5580,5580,5580,0
|
|
20240318,161700,227920170,5580,5580,5580,5580,0
|
|
20240318,161600,227920170,5580,5580,5580,5580,0
|
|
20240318,161500,227920170,5580,5580,5580,5580,0
|
|
20240318,161400,227920170,5580,5580,5580,5580,0
|
|
20240318,161300,227920170,5580,5580,5580,5580,0
|
|
20240318,161200,227920170,5580,5580,5580,5580,0
|
|
20240318,161100,227920170,5580,5580,5580,5580,0
|
|
20240318,161000,227920170,5580,5580,5580,5580,0
|
|
20240318,160900,227920170,5580,5580,5580,5580,0
|
|
20240318,160800,227920170,5580,5580,5580,5580,0
|
|
20240318,160700,227920170,5580,5580,5580,5580,0
|
|
20240318,160600,227920170,5580,5580,5580,5580,0
|
|
20240318,160500,227920170,5580,5580,5580,5580,0
|
|
20240318,160400,227920170,5580,5580,5580,5580,0
|
|
20240318,160300,227920170,5580,5580,5580,5580,0
|
|
20240318,160200,227920170,5580,5580,5580,5580,0
|
|
20240318,160100,227920170,5580,5580,5580,5580,0
|
|
20240318,160000,227920170,5580,5580,5580,5580,0
|
|
20240318,155900,227920170,5580,5580,5580,5580,0
|
|
20240318,155800,227920170,5580,5580,5580,5580,0
|
|
20240318,155700,227920170,5580,5580,5580,5580,0
|
|
20240318,155600,227920170,5580,5580,5580,5580,806
|
|
20240318,155500,227920170,5580,5580,5580,5580,0
|
|
20240318,155400,227920170,5580,5580,5580,5580,0
|
|
20240318,155300,227920170,5580,5580,5580,5580,0
|
|
20240318,155200,227920170,5580,5580,5580,5580,0
|
|
20240318,155100,227920170,5580,5580,5580,5580,0
|
|
20240318,155000,227920170,5580,5580,5580,5580,0
|
|
20240318,154900,227920170,5580,5580,5580,5580,0
|
|
20240318,154800,227920170,5580,5580,5580,5580,0
|
|
20240318,154700,227920170,5580,5580,5580,5580,0
|
|
20240318,154600,227920170,5580,5580,5580,5580,0
|
|
20240318,154500,227920170,5580,5580,5580,5580,0
|
|
20240318,154400,227920170,5580,5580,5580,5580,0
|
|
20240318,154300,227920170,5580,5580,5580,5580,0
|
|
20240318,154200,227920170,5580,5580,5580,5580,0
|
|
20240318,154100,227920170,5580,5580,5580,5580,0
|
|
20240318,154000,227920170,5580,5580,5580,5580,0
|
|
20240318,153900,227920170,5580,5580,5580,5580,0
|
|
20240318,153800,227920170,5580,5580,5580,5580,0
|
|
20240318,153700,227920170,5580,5580,5580,5580,0
|
|
20240318,153600,227920170,5580,5580,5580,5580,0
|
|
20240318,153500,227920170,5580,5580,5580,5580,0
|
|
20240318,153400,227920170,5580,5580,5580,5580,0
|
|
20240318,153300,227920170,5580,5580,5580,5580,0
|
|
20240318,153200,227920170,5580,5580,5580,5580,0
|
|
20240318,153100,227920170,5580,5580,5580,5580,0
|
|
20240318,153000,227920170,5580,5580,5580,5580,806
|
|
20240318,152900,223422690,5600,5600,5600,5600,0
|
|
20240318,152800,223422690,5600,5600,5600,5600,0
|
|
20240318,152700,223422690,5600,5600,5600,5600,0
|
|
20240318,152600,223422690,5600,5600,5600,5600,0
|
|
20240318,152500,223422690,5600,5600,5600,5600,0
|
|
20240318,152400,223422690,5600,5600,5600,5600,0
|
|
20240318,152300,223422690,5600,5600,5600,5600,0
|
|
20240318,152200,223422690,5600,5600,5600,5600,0
|
|
20240318,152100,223422690,5600,5600,5600,5600,0
|
|
20240318,152000,223422690,5600,5600,5600,5600,0
|
|
20240318,151900,223422690,5600,5600,5600,5600,1
|
|
20240318,151800,223417090,5600,5600,5600,5600,101
|
|
20240318,151700,222851490,5600,5600,5600,5600,0
|
|
20240318,151600,222851490,5600,5600,5600,5600,9
|
|
20240318,151500,222801090,5590,5590,5590,5590,0
|
|
20240318,151400,222801090,5590,5600,5600,5590,304
|
|
20240318,151300,221101690,5600,5600,5600,5600,0
|
|
20240318,151200,221101690,5600,5590,5600,5590,3
|
|
20240318,151100,221084900,5590,5590,5590,5590,0
|
|
20240318,151000,221084900,5590,5590,5590,5590,0
|
|
20240318,150900,221084900,5590,5590,5590,5590,80
|
|
20240318,150800,220637700,5600,5600,5600,5600,0
|
|
20240318,150700,220637700,5600,5600,5600,5600,12
|
|
20240318,150600,220570500,5600,5600,5600,5600,0
|
|
20240318,150500,220570500,5600,5600,5600,5600,0
|
|
20240318,150400,220570500,5600,5600,5600,5600,0
|
|
20240318,150300,220570500,5600,5600,5600,5600,0
|
|
20240318,150200,220570500,5600,5600,5600,5600,18
|
|
20240318,150100,220469700,5600,5600,5600,5600,0
|
|
20240318,150000,220469700,5600,5600,5600,5600,10
|
|
20240318,145900,220413700,5600,5600,5600,5600,0
|
|
20240318,145800,220413700,5600,5600,5600,5600,0
|
|
20240318,145700,220413700,5600,5600,5600,5600,100
|
|
20240318,145600,219853700,5600,5600,5600,5600,6
|
|
20240318,145500,219820100,5600,5600,5600,5600,0
|
|
20240318,145400,219820100,5600,5600,5600,5600,0
|
|
20240318,145300,219820100,5600,5600,5600,5600,3
|
|
20240318,145200,219803300,5600,5600,5600,5600,0
|
|
20240318,145100,219803300,5600,5600,5600,5600,0
|
|
20240318,145000,219803300,5600,5600,5600,5600,16
|
|
20240318,144900,219713700,5590,5590,5590,5590,0
|
|
20240318,144800,219713700,5590,5590,5590,5590,101
|
|
20240318,144700,219149110,5600,5600,5600,5600,2
|
|
20240318,144600,219137910,5600,5600,5600,5600,5
|
|
20240318,144500,219109910,5600,5600,5600,5600,0
|
|
20240318,144400,219109910,5600,5600,5600,5600,0
|
|
20240318,144300,219109910,5600,5600,5600,5600,0
|
|
20240318,144200,219109910,5600,5600,5600,5600,1
|
|
20240318,144100,219104310,5590,5590,5590,5590,0
|
|
20240318,144000,219104310,5590,5590,5590,5590,0
|
|
20240318,143900,219104310,5590,5590,5590,5590,0
|
|
20240318,143800,219104310,5590,5590,5590,5590,0
|
|
20240318,143700,219104310,5590,5590,5590,5590,0
|
|
20240318,143600,219104310,5590,5590,5590,5590,0
|
|
20240318,143500,219104310,5590,5590,5590,5590,1
|
|
20240318,143400,219098720,5590,5590,5590,5590,0
|
|
20240318,143300,219098720,5590,5590,5590,5590,0
|
|
20240318,143200,219098720,5590,5590,5590,5590,0
|
|
20240318,143100,219098720,5590,5590,5590,5590,0
|
|
20240318,143000,219098720,5590,5590,5590,5590,0
|
|
20240318,142900,219098720,5590,5590,5590,5590,0
|
|
20240318,142800,219098720,5590,5590,5590,5590,148
|
|
20240318,142700,218271400,5600,5600,5600,5600,0
|
|
20240318,142600,218271400,5600,5600,5600,5600,50
|
|
20240318,142500,217991400,5600,5600,5600,5600,200
|
|
20240318,142400,216871400,5610,5610,5610,5610,0
|
|
20240318,142300,216871400,5610,5610,5610,5610,2
|
|
20240318,142200,216860180,5600,5600,5600,5600,2
|
|
20240318,142100,216848980,5600,5600,5600,5600,1
|
|
20240318,142000,216843380,5610,5610,5610,5610,0
|
|
20240318,141900,216843380,5610,5610,5610,5610,100
|
|
20240318,141800,216282380,5610,5610,5610,5610,4
|
|
20240318,141700,216259940,5600,5600,5600,5600,0
|
|
20240318,141600,216259940,5600,5600,5600,5600,0
|
|
20240318,141500,216259940,5600,5600,5600,5600,6
|
|
20240318,141400,216226340,5590,5590,5590,5590,0
|
|
20240318,141300,216226340,5590,5590,5590,5590,0
|
|
20240318,141200,216226340,5590,5620,5620,5590,510
|
|
20240318,141100,213375140,5620,5620,5620,5620,532
|
|
20240318,141000,210385300,5620,5620,5620,5620,0
|
|
20240318,140900,210385300,5620,5620,5620,5620,0
|
|
20240318,140800,210385300,5620,5620,5620,5620,0
|
|
20240318,140700,210385300,5620,5590,5620,5590,1035
|
|
20240318,140600,204586660,5600,5600,5600,5600,51
|
|
20240318,140500,204301060,5590,5590,5590,5590,128
|
|
20240318,140400,203585540,5600,5600,5600,5600,1
|
|
20240318,140300,203579940,5590,5590,5590,5590,0
|
|
20240318,140200,203579940,5590,5600,5600,5590,320
|
|
20240318,140100,201788000,5580,5580,5580,5580,0
|
|
20240318,140000,201788000,5580,5580,5580,5580,5
|
|
20240318,135900,201760100,5600,5600,5600,5600,0
|
|
20240318,135800,201760100,5600,5600,5600,5600,2
|
|
20240318,135700,201748900,5600,5600,5600,5600,1
|
|
20240318,135600,201743300,5600,5600,5600,5600,0
|
|
20240318,135500,201743300,5600,5600,5600,5600,0
|
|
20240318,135400,201743300,5600,5600,5600,5600,21
|
|
20240318,135300,201625700,5600,5600,5600,5600,0
|
|
20240318,135200,201625700,5600,5580,5600,5580,4371
|
|
20240318,135100,177232720,5590,5590,5590,5590,17
|
|
20240318,135000,177137690,5590,5590,5590,5590,0
|
|
20240318,134900,177137690,5590,5590,5590,5590,0
|
|
20240318,134800,177137690,5590,5590,5590,5590,1
|
|
20240318,134700,177132100,5590,5590,5590,5590,1
|
|
20240318,134600,177126510,5590,5590,5590,5590,34
|
|
20240318,134500,176936450,5590,5590,5590,5590,12
|
|
20240318,134400,176869370,5590,5590,5590,5590,0
|
|
20240318,134300,176869370,5590,5590,5590,5590,0
|
|
20240318,134200,176869370,5590,5590,5590,5570,1185
|
|
20240318,134100,170268880,5580,5580,5580,5580,191
|
|
20240318,134000,169203100,5590,5590,5590,5590,2
|
|
20240318,133900,169191920,5590,5590,5600,5590,200
|
|
20240318,133800,168073910,5590,5600,5600,5590,2
|
|
20240318,133700,168062720,5600,5610,5610,5600,51
|
|
20240318,133600,167776620,5610,5610,5610,5610,0
|
|
20240318,133500,167776620,5610,5610,5610,5610,1
|
|
20240318,133400,167771010,5590,5590,5590,5590,0
|
|
20240318,133300,167771010,5590,5590,5590,5590,524
|
|
20240318,133200,164841850,5590,5580,5590,5580,519
|
|
20240318,133100,161945790,5580,5590,5590,5580,30
|
|
20240318,133000,161778100,5580,5590,5590,5580,2
|
|
20240318,132900,161766930,5580,5590,5590,5580,123
|
|
20240318,132800,161080500,5590,5590,5590,5590,27
|
|
20240318,132700,160929570,5590,5590,5590,5590,163
|
|
20240318,132600,160018400,5610,5600,5610,5600,99
|
|
20240318,132500,159463700,5610,5610,5610,5610,2
|
|
20240318,132400,159452480,5610,5620,5620,5570,13299
|
|
20240318,132300,85140500,5630,5630,5630,5630,2
|
|
20240318,132200,85129240,5630,5630,5630,5630,308
|
|
20240318,132100,83395200,5630,5630,5630,5630,0
|
|
20240318,132000,83395200,5630,5630,5630,5630,0
|
|
20240318,131900,83395200,5630,5630,5630,5630,0
|
|
20240318,131800,83395200,5630,5630,5630,5630,0
|
|
20240318,131700,83395200,5630,5630,5630,5630,88
|
|
20240318,131600,82899760,5630,5630,5630,5630,1
|
|
20240318,131500,82894130,5630,5630,5630,5630,0
|
|
20240318,131400,82894130,5630,5630,5630,5630,0
|
|
20240318,131300,82894130,5630,5630,5630,5630,5
|
|
20240318,131200,82865980,5620,5620,5620,5620,200
|
|
20240318,131100,81741980,5630,5620,5630,5620,21
|
|
20240318,131000,81623950,5620,5620,5620,5620,0
|
|
20240318,130900,81623950,5620,5620,5620,5620,1
|
|
20240318,130800,81618330,5630,5630,5630,5630,0
|
|
20240318,130700,81618330,5630,5630,5630,5630,0
|
|
20240318,130600,81618330,5630,5630,5630,5630,0
|
|
20240318,130500,81618330,5630,5630,5630,5630,0
|
|
20240318,130400,81618330,5630,5630,5630,5630,0
|
|
20240318,130300,81618330,5630,5630,5630,5630,100
|
|
20240318,130200,81055330,5630,5630,5630,5630,0
|
|
20240318,130100,81055330,5630,5630,5630,5630,0
|
|
20240318,130000,81055330,5630,5630,5630,5630,2
|
|
20240318,125900,81044070,5630,5630,5630,5630,0
|
|
20240318,125800,81044070,5630,5630,5630,5630,0
|
|
20240318,125700,81044070,5630,5630,5630,5630,0
|
|
20240318,125600,81044070,5630,5630,5630,5630,1
|
|
20240318,125500,81038440,5620,5620,5620,5620,0
|
|
20240318,125400,81038440,5620,5620,5620,5620,0
|
|
20240318,125300,81038440,5620,5620,5620,5620,1
|
|
20240318,125200,81032820,5630,5630,5630,5630,0
|
|
20240318,125100,81032820,5630,5630,5630,5630,0
|
|
20240318,125000,81032820,5630,5630,5630,5630,0
|
|
20240318,124900,81032820,5630,5630,5630,5630,0
|
|
20240318,124800,81032820,5630,5630,5630,5630,0
|
|
20240318,124700,81032820,5630,5630,5630,5630,0
|
|
20240318,124600,81032820,5630,5640,5640,5630,323
|
|
20240318,124500,79214320,5640,5640,5640,5640,0
|
|
20240318,124400,79214320,5640,5640,5640,5640,0
|
|
20240318,124300,79214320,5640,5640,5640,5640,0
|
|
20240318,124200,79214320,5640,5640,5640,5640,0
|
|
20240318,124100,79214320,5640,5640,5640,5640,0
|
|
20240318,124000,79214320,5640,5640,5640,5640,0
|
|
20240318,123900,79214320,5640,5640,5640,5640,0
|
|
20240318,123800,79214320,5640,5640,5640,5640,0
|
|
20240318,123700,79214320,5640,5640,5640,5640,0
|
|
20240318,123600,79214320,5640,5640,5640,5640,3
|
|
20240318,123500,79197400,5640,5640,5640,5640,1
|
|
20240318,123400,79191760,5640,5640,5640,5640,10
|
|
20240318,123300,79135360,5640,5640,5640,5640,2
|
|
20240318,123200,79124080,5640,5640,5640,5640,1
|
|
20240318,123100,79118440,5630,5630,5630,5630,400
|
|
20240318,123000,76866440,5630,5630,5630,5630,331
|
|
20240318,122900,75002910,5630,5630,5630,5630,9
|
|
20240318,122800,74952240,5630,5630,5630,5630,15
|
|
20240318,122700,74867790,5630,5630,5630,5630,6
|
|
20240318,122600,74834010,5630,5630,5630,5630,0
|
|
20240318,122500,74834010,5630,5630,5630,5630,0
|
|
20240318,122400,74834010,5630,5630,5630,5630,0
|
|
20240318,122300,74834010,5630,5630,5630,5630,0
|
|
20240318,122200,74834010,5630,5630,5630,5630,0
|
|
20240318,122100,74834010,5630,5630,5630,5630,0
|
|
20240318,122000,74834010,5630,5630,5630,5630,0
|
|
20240318,121900,74834010,5630,5630,5630,5630,12
|
|
20240318,121800,74766450,5640,5640,5640,5640,0
|
|
20240318,121700,74766450,5640,5640,5640,5640,0
|
|
20240318,121600,74766450,5640,5640,5640,5640,0
|
|
20240318,121500,74766450,5640,5640,5640,5640,0
|
|
20240318,121400,74766450,5640,5640,5640,5640,0
|
|
20240318,121300,74766450,5640,5640,5640,5640,0
|
|
20240318,121200,74766450,5640,5640,5640,5640,1
|
|
20240318,121100,74760810,5630,5630,5630,5630,0
|
|
20240318,121000,74760810,5630,5630,5630,5630,10
|
|
20240318,120900,74704510,5640,5640,5640,5640,10
|
|
20240318,120800,74648110,5640,5640,5640,5640,0
|
|
20240318,120700,74648110,5640,5640,5640,5640,0
|
|
20240318,120600,74648110,5640,5640,5640,5640,0
|
|
20240318,120500,74648110,5640,5640,5640,5640,0
|
|
20240318,120400,74648110,5640,5640,5640,5640,0
|
|
20240318,120300,74648110,5640,5640,5640,5640,6
|
|
20240318,120200,74614270,5640,5640,5640,5640,2
|
|
20240318,120100,74602990,5640,5640,5640,5640,0
|
|
20240318,120000,74602990,5640,5640,5640,5640,0
|
|
20240318,115900,74602990,5640,5640,5640,5640,6
|
|
20240318,115800,74569150,5640,5640,5640,5640,0
|
|
20240318,115700,74569150,5640,5640,5640,5640,0
|
|
20240318,115600,74569150,5640,5640,5640,5640,1
|
|
20240318,115500,74563510,5620,5620,5620,5620,1
|
|
20240318,115400,74557890,5640,5640,5640,5640,0
|
|
20240318,115300,74557890,5640,5640,5640,5640,0
|
|
20240318,115200,74557890,5640,5640,5640,5640,0
|
|
20240318,115100,74557890,5640,5640,5640,5640,124
|
|
20240318,115000,73858530,5630,5630,5630,5630,0
|
|
20240318,114900,73858530,5630,5630,5630,5630,708
|
|
20240318,114800,69872490,5640,5640,5640,5640,0
|
|
20240318,114700,69872490,5640,5640,5640,5640,0
|
|
20240318,114600,69872490,5640,5640,5640,5640,0
|
|
20240318,114500,69872490,5640,5620,5640,5620,1100
|
|
20240318,114400,63679560,5610,5610,5610,5610,0
|
|
20240318,114300,63679560,5610,5610,5610,5610,0
|
|
20240318,114200,63679560,5610,5610,5610,5610,0
|
|
20240318,114100,63679560,5610,5610,5610,5610,1
|
|
20240318,114000,63673950,5620,5620,5620,5620,380
|
|
20240318,113900,61538350,5620,5620,5620,5620,4
|
|
20240318,113800,61515870,5620,5620,5620,5620,0
|
|
20240318,113700,61515870,5620,5620,5620,5620,0
|
|
20240318,113600,61515870,5620,5620,5620,5620,0
|
|
20240318,113500,61515870,5620,5620,5620,5620,0
|
|
20240318,113400,61515870,5620,5620,5620,5620,54
|
|
20240318,113300,61212390,5620,5620,5620,5620,1
|
|
20240318,113200,61206770,5620,5620,5620,5620,0
|
|
20240318,113100,61206770,5620,5620,5620,5620,0
|
|
20240318,113000,61206770,5620,5620,5620,5620,1
|
|
20240318,112900,61201150,5610,5620,5620,5610,502
|
|
20240318,112800,58384910,5620,5620,5620,5620,10
|
|
20240318,112700,58328710,5610,5610,5610,5610,0
|
|
20240318,112600,58328710,5610,5610,5610,5610,0
|
|
20240318,112500,58328710,5610,5610,5610,5610,171
|
|
20240318,112400,57369400,5620,5610,5620,5610,12
|
|
20240318,112300,57302060,5620,5620,5620,5620,0
|
|
20240318,112200,57302060,5620,5620,5620,5620,38
|
|
20240318,112100,57088500,5630,5630,5630,5630,0
|
|
20240318,112000,57088500,5630,5630,5630,5630,20
|
|
20240318,111900,56975900,5630,5630,5630,5630,0
|
|
20240318,111800,56975900,5630,5630,5630,5630,0
|
|
20240318,111700,56975900,5630,5630,5630,5630,4
|
|
20240318,111600,56953380,5630,5630,5630,5630,1
|
|
20240318,111500,56947750,5620,5620,5620,5620,3
|
|
20240318,111400,56930890,5620,5620,5620,5620,0
|
|
20240318,111300,56930890,5620,5620,5620,5620,155
|
|
20240318,111200,56059790,5630,5630,5630,5630,0
|
|
20240318,111100,56059790,5630,5630,5630,5630,0
|
|
20240318,111000,56059790,5630,5630,5630,5630,0
|
|
20240318,110900,56059790,5630,5630,5630,5630,0
|
|
20240318,110800,56059790,5630,5630,5630,5630,0
|
|
20240318,110700,56059790,5630,5630,5630,5630,0
|
|
20240318,110600,56059790,5630,5630,5630,5630,300
|
|
20240318,110500,54370790,5630,5630,5630,5630,0
|
|
20240318,110400,54370790,5630,5630,5630,5630,2
|
|
20240318,110300,54359530,5640,5640,5640,5640,0
|
|
20240318,110200,54359530,5640,5640,5640,5640,0
|
|
20240318,110100,54359530,5640,5640,5640,5640,0
|
|
20240318,110000,54359530,5640,5640,5640,5640,0
|
|
20240318,105900,54359530,5640,5640,5640,5640,0
|
|
20240318,105800,54359530,5640,5640,5640,5640,0
|
|
20240318,105700,54359530,5640,5640,5640,5640,0
|
|
20240318,105600,54359530,5640,5640,5640,5640,0
|
|
20240318,105500,54359530,5640,5640,5640,5640,0
|
|
20240318,105400,54359530,5640,5640,5640,5640,1
|
|
20240318,105300,54353890,5620,5620,5620,5620,10
|
|
20240318,105200,54297690,5620,5620,5620,5620,0
|
|
20240318,105100,54297690,5620,5620,5620,5620,0
|
|
20240318,105000,54297690,5620,5620,5620,5620,0
|
|
20240318,104900,54297690,5620,5620,5620,5620,0
|
|
20240318,104800,54297690,5620,5620,5620,5620,23
|
|
20240318,104700,54168430,5620,5620,5620,5620,0
|
|
20240318,104600,54168430,5620,5620,5620,5620,2
|
|
20240318,104500,54157190,5640,5640,5640,5640,0
|
|
20240318,104400,54157190,5640,5640,5640,5640,0
|
|
20240318,104300,54157190,5640,5640,5640,5640,1
|
|
20240318,104200,54151550,5640,5630,5640,5630,150
|
|
20240318,104100,53305950,5640,5640,5640,5640,0
|
|
20240318,104000,53305950,5640,5640,5640,5640,0
|
|
20240318,103900,53305950,5640,5640,5640,5640,0
|
|
20240318,103800,53305950,5640,5640,5640,5640,0
|
|
20240318,103700,53305950,5640,5640,5640,5640,0
|
|
20240318,103600,53305950,5640,5640,5640,5640,0
|
|
20240318,103500,53305950,5640,5640,5640,5640,0
|
|
20240318,103400,53305950,5640,5640,5640,5640,0
|
|
20240318,103300,53305950,5640,5640,5640,5640,0
|
|
20240318,103200,53305950,5640,5640,5640,5640,0
|
|
20240318,103100,53305950,5640,5640,5640,5640,1
|
|
20240318,103000,53300310,5620,5620,5620,5620,300
|
|
20240318,102900,51614310,5640,5640,5640,5640,0
|
|
20240318,102800,51614310,5640,5640,5640,5640,100
|
|
20240318,102700,51050310,5640,5640,5640,5640,0
|
|
20240318,102600,51050310,5640,5640,5640,5640,0
|
|
20240318,102500,51050310,5640,5640,5640,5640,0
|
|
20240318,102400,51050310,5640,5630,5640,5630,11
|
|
20240318,102300,50988370,5620,5620,5620,5620,200
|
|
20240318,102200,49864370,5620,5620,5620,5620,6
|
|
20240318,102100,49830650,5630,5630,5630,5630,50
|
|
20240318,102000,49549150,5630,5630,5630,5630,0
|
|
20240318,101900,49549150,5630,5620,5630,5620,100
|
|
20240318,101800,48986650,5620,5620,5620,5620,0
|
|
20240318,101700,48986650,5620,5620,5620,5620,84
|
|
20240318,101600,48514570,5620,5620,5620,5620,0
|
|
20240318,101500,48514570,5620,5620,5620,5620,0
|
|
20240318,101400,48514570,5620,5630,5630,5620,60
|
|
20240318,101300,48177270,5640,5640,5640,5640,0
|
|
20240318,101200,48177270,5640,5640,5640,5640,49
|
|
20240318,101100,47900910,5640,5640,5640,5640,43
|
|
20240318,101000,47658390,5640,5640,5640,5640,0
|
|
20240318,100900,47658390,5640,5640,5640,5640,1
|
|
20240318,100800,47652750,5630,5630,5630,5630,0
|
|
20240318,100700,47652750,5630,5650,5650,5630,9
|
|
20240318,100600,47602000,5640,5640,5640,5640,51
|
|
20240318,100500,47314360,5640,5640,5640,5640,12
|
|
20240318,100400,47246680,5640,5640,5640,5640,0
|
|
20240318,100300,47246680,5640,5640,5640,5640,0
|
|
20240318,100200,47246680,5640,5640,5640,5640,2
|
|
20240318,100100,47235400,5640,5640,5640,5640,1
|
|
20240318,100000,47229760,5640,5640,5640,5640,0
|
|
20240318,095900,47229760,5640,5640,5640,5640,24
|
|
20240318,095800,47094400,5640,5640,5640,5640,1
|
|
20240318,095700,47088760,5620,5620,5620,5620,0
|
|
20240318,095600,47088760,5620,5620,5620,5620,0
|
|
20240318,095500,47088760,5620,5620,5620,5620,0
|
|
20240318,095400,47088760,5620,5620,5620,5620,0
|
|
20240318,095300,47088760,5620,5620,5620,5620,0
|
|
20240318,095200,47088760,5620,5620,5620,5620,0
|
|
20240318,095100,47088760,5620,5620,5620,5620,0
|
|
20240318,095000,47088760,5620,5620,5620,5620,0
|
|
20240318,094900,47088760,5620,5620,5620,5620,0
|
|
20240318,094800,47088760,5620,5620,5620,5620,0
|
|
20240318,094700,47088760,5620,5620,5620,5620,0
|
|
20240318,094600,47088760,5620,5620,5620,5620,0
|
|
20240318,094500,47088760,5620,5620,5620,5620,2
|
|
20240318,094400,47077520,5620,5620,5620,5620,0
|
|
20240318,094300,47077520,5620,5620,5620,5620,0
|
|
20240318,094200,47077520,5620,5620,5620,5620,0
|
|
20240318,094100,47077520,5620,5630,5630,5620,659
|
|
20240318,094000,43372480,5630,5630,5630,5630,0
|
|
20240318,093900,43372480,5630,5640,5640,5630,18
|
|
20240318,093800,43271080,5640,5640,5640,5640,0
|
|
20240318,093700,43271080,5640,5640,5640,5640,277
|
|
20240318,093600,41708800,5650,5650,5650,5650,10
|
|
20240318,093500,41652300,5650,5650,5650,5650,6
|
|
20240318,093400,41618400,5640,5640,5640,5640,0
|
|
20240318,093300,41618400,5640,5640,5640,5640,0
|
|
20240318,093200,41618400,5640,5640,5640,5640,0
|
|
20240318,093100,41618400,5640,5640,5640,5640,0
|
|
20240318,093000,41618400,5640,5640,5640,5640,58
|
|
20240318,092900,41291280,5640,5640,5640,5640,0
|
|
20240318,092800,41291280,5640,5640,5640,5640,2
|
|
20240318,092700,41280000,5640,5640,5640,5640,14
|
|
20240318,092600,41201040,5640,5640,5640,5640,0
|
|
20240318,092500,41201040,5640,5640,5640,5640,294
|
|
20240318,092400,39542880,5640,5610,5640,5610,1788
|
|
20240318,092300,29466200,5610,5610,5610,5610,8
|
|
20240318,092200,29421320,5610,5610,5610,5610,5
|
|
20240318,092100,29393270,5610,5610,5610,5610,99
|
|
20240318,092000,28837880,5610,5610,5610,5610,780
|
|
20240318,091900,24462080,5610,5620,5620,5610,500
|
|
20240318,091800,21656560,5630,5640,5640,5630,768
|
|
20240318,091700,17332640,5640,5640,5640,5640,5
|
|
20240318,091600,17304440,5630,5630,5630,5630,0
|
|
20240318,091500,17304440,5630,5630,5630,5630,1
|
|
20240318,091400,17298810,5630,5630,5630,5630,0
|
|
20240318,091300,17298810,5630,5630,5630,5630,48
|
|
20240318,091200,17028570,5610,5610,5610,5610,0
|
|
20240318,091100,17028570,5610,5610,5610,5610,0
|
|
20240318,091000,17028570,5610,5610,5610,5610,10
|
|
20240318,090900,16972470,5610,5610,5610,5610,5
|
|
20240318,090800,16944420,5610,5630,5630,5610,163
|
|
20240318,090700,16029970,5620,5620,5620,5620,66
|
|
20240318,090600,15659050,5630,5630,5630,5630,94
|
|
20240318,090500,15129830,5620,5620,5620,5620,0
|
|
20240318,090400,15129830,5620,5620,5620,5620,0
|
|
20240318,090300,15129830,5620,5620,5620,5620,1165
|
|
20240318,090200,8582530,5610,5620,5620,5610,36
|
|
20240318,090100,8380220,5610,5610,5610,5610,0
|
|
20240318,090000,8380220,5610,5610,5630,5610,1493
|