644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,194100,383788070,5550,5550,5550,5550,2093
|
|
20240322,194000,383788070,5550,5550,5550,5550,0
|
|
20240322,193900,383788070,5550,5550,5550,5550,0
|
|
20240322,193800,383788070,5550,5550,5550,5550,0
|
|
20240322,193700,383788070,5550,5550,5550,5550,0
|
|
20240322,193600,383788070,5550,5550,5550,5550,0
|
|
20240322,193500,383788070,5550,5550,5550,5550,0
|
|
20240322,193400,383788070,5550,5550,5550,5550,0
|
|
20240322,193300,383788070,5550,5550,5550,5550,0
|
|
20240322,193200,383788070,5550,5550,5550,5550,0
|
|
20240322,193100,383788070,5550,5550,5550,5550,0
|
|
20240322,193000,383788070,5550,5550,5550,5550,0
|
|
20240322,192900,383788070,5550,5550,5550,5550,0
|
|
20240322,192800,383788070,5550,5550,5550,5550,0
|
|
20240322,192700,383788070,5550,5550,5550,5550,0
|
|
20240322,192600,383788070,5550,5550,5550,5550,0
|
|
20240322,192500,383788070,5550,5550,5550,5550,0
|
|
20240322,192400,383788070,5550,5550,5550,5550,0
|
|
20240322,192300,383788070,5550,5550,5550,5550,0
|
|
20240322,192200,383788070,5550,5550,5550,5550,0
|
|
20240322,192100,383788070,5550,5550,5550,5550,0
|
|
20240322,192000,383788070,5550,5550,5550,5550,0
|
|
20240322,191900,383788070,5550,5550,5550,5550,0
|
|
20240322,191800,383788070,5550,5550,5550,5550,0
|
|
20240322,191700,383788070,5550,5550,5550,5550,0
|
|
20240322,191600,383788070,5550,5550,5550,5550,0
|
|
20240322,191500,383788070,5550,5550,5550,5550,0
|
|
20240322,191400,383788070,5550,5550,5550,5550,0
|
|
20240322,191300,383788070,5550,5550,5550,5550,0
|
|
20240322,191200,383788070,5550,5550,5550,5550,0
|
|
20240322,191100,383788070,5550,5550,5550,5550,2093
|
|
20240322,191000,383788070,5550,5550,5550,5550,0
|
|
20240322,190900,383788070,5550,5550,5550,5550,0
|
|
20240322,190800,383788070,5550,5550,5550,5550,0
|
|
20240322,190700,383788070,5550,5550,5550,5550,0
|
|
20240322,190600,383788070,5550,5550,5550,5550,0
|
|
20240322,190500,383788070,5550,5550,5550,5550,0
|
|
20240322,190400,383788070,5550,5550,5550,5550,0
|
|
20240322,190300,383788070,5550,5550,5550,5550,0
|
|
20240322,190200,383788070,5550,5550,5550,5550,0
|
|
20240322,190100,383788070,5550,5550,5550,5550,0
|
|
20240322,190000,383788070,5550,5550,5550,5550,0
|
|
20240322,185900,383788070,5550,5550,5550,5550,0
|
|
20240322,185800,383788070,5550,5550,5550,5550,0
|
|
20240322,185700,383788070,5550,5550,5550,5550,0
|
|
20240322,185600,383788070,5550,5550,5550,5550,0
|
|
20240322,185500,383788070,5550,5550,5550,5550,0
|
|
20240322,185400,383788070,5550,5550,5550,5550,0
|
|
20240322,185300,383788070,5550,5550,5550,5550,0
|
|
20240322,185200,383788070,5550,5550,5550,5550,0
|
|
20240322,185100,383788070,5550,5550,5550,5550,0
|
|
20240322,185000,383788070,5550,5550,5550,5550,0
|
|
20240322,184900,383788070,5550,5550,5550,5550,0
|
|
20240322,184800,383788070,5550,5550,5550,5550,0
|
|
20240322,184700,383788070,5550,5550,5550,5550,0
|
|
20240322,184600,383788070,5550,5550,5550,5550,0
|
|
20240322,184500,383788070,5550,5550,5550,5550,0
|
|
20240322,184400,383788070,5550,5550,5550,5550,0
|
|
20240322,184300,383788070,5550,5550,5550,5550,0
|
|
20240322,184200,383788070,5550,5550,5550,5550,0
|
|
20240322,184100,383788070,5550,5550,5550,5550,2093
|
|
20240322,184000,383788070,5550,5550,5550,5550,0
|
|
20240322,183900,383788070,5550,5550,5550,5550,0
|
|
20240322,183800,383788070,5550,5550,5550,5550,0
|
|
20240322,183700,383788070,5550,5550,5550,5550,0
|
|
20240322,183600,383788070,5550,5550,5550,5550,0
|
|
20240322,183500,383788070,5550,5550,5550,5550,0
|
|
20240322,183400,383788070,5550,5550,5550,5550,0
|
|
20240322,183300,383788070,5550,5550,5550,5550,0
|
|
20240322,183200,383788070,5550,5550,5550,5550,0
|
|
20240322,183100,383788070,5550,5550,5550,5550,0
|
|
20240322,183000,383788070,5550,5550,5550,5550,0
|
|
20240322,182900,383788070,5550,5550,5550,5550,0
|
|
20240322,182800,383788070,5550,5550,5550,5550,0
|
|
20240322,182700,383788070,5550,5550,5550,5550,0
|
|
20240322,182600,383788070,5550,5550,5550,5550,0
|
|
20240322,182500,383788070,5550,5550,5550,5550,0
|
|
20240322,182400,383788070,5550,5550,5550,5550,0
|
|
20240322,182300,383788070,5550,5550,5550,5550,0
|
|
20240322,182200,383788070,5550,5550,5550,5550,0
|
|
20240322,182100,383788070,5550,5550,5550,5550,0
|
|
20240322,182000,383788070,5550,5550,5550,5550,0
|
|
20240322,181900,383788070,5550,5550,5550,5550,0
|
|
20240322,181800,383788070,5550,5550,5550,5550,0
|
|
20240322,181700,383788070,5550,5550,5550,5550,0
|
|
20240322,181600,383788070,5550,5550,5550,5550,0
|
|
20240322,181500,383788070,5550,5550,5550,5550,0
|
|
20240322,181400,383788070,5550,5550,5550,5550,0
|
|
20240322,181300,383788070,5550,5550,5550,5550,0
|
|
20240322,181200,383788070,5550,5550,5550,5550,0
|
|
20240322,181100,383788070,5550,5550,5550,5550,2093
|
|
20240322,181000,383788070,5550,5550,5550,5550,0
|
|
20240322,180900,383788070,5550,5550,5550,5550,0
|
|
20240322,180800,383788070,5550,5550,5550,5550,0
|
|
20240322,180700,383788070,5550,5550,5550,5550,0
|
|
20240322,180600,383788070,5550,5550,5550,5550,0
|
|
20240322,180500,383788070,5550,5550,5550,5550,0
|
|
20240322,180400,383788070,5550,5550,5550,5550,0
|
|
20240322,180300,383788070,5550,5550,5550,5550,0
|
|
20240322,180200,383788070,5550,5550,5550,5550,0
|
|
20240322,180100,383788070,5550,5550,5550,5550,0
|
|
20240322,180000,383788070,5550,5550,5550,5550,0
|
|
20240322,175900,383788070,5550,5550,5550,5550,0
|
|
20240322,175800,383788070,5550,5550,5550,5550,0
|
|
20240322,175700,383788070,5550,5550,5550,5550,0
|
|
20240322,175600,383788070,5550,5550,5550,5550,0
|
|
20240322,175500,383788070,5550,5550,5550,5550,0
|
|
20240322,175400,383788070,5550,5550,5550,5550,0
|
|
20240322,175300,383788070,5550,5550,5550,5550,0
|
|
20240322,175200,383788070,5550,5550,5550,5550,0
|
|
20240322,175100,383788070,5550,5550,5550,5550,0
|
|
20240322,175000,383788070,5550,5550,5550,5550,0
|
|
20240322,174900,383788070,5550,5550,5550,5550,0
|
|
20240322,174800,383788070,5550,5550,5550,5550,0
|
|
20240322,174700,383788070,5550,5550,5550,5550,0
|
|
20240322,174600,383788070,5550,5550,5550,5550,0
|
|
20240322,174500,383788070,5550,5550,5550,5550,0
|
|
20240322,174400,383788070,5550,5550,5550,5550,0
|
|
20240322,174300,383788070,5550,5550,5550,5550,0
|
|
20240322,174200,383788070,5550,5550,5550,5550,0
|
|
20240322,174100,383788070,5550,5550,5550,5550,2093
|
|
20240322,174000,383788070,5550,5550,5550,5550,0
|
|
20240322,173900,383788070,5550,5550,5550,5550,0
|
|
20240322,173800,383788070,5550,5550,5550,5550,0
|
|
20240322,173700,383788070,5550,5550,5550,5550,0
|
|
20240322,173600,383788070,5550,5550,5550,5550,0
|
|
20240322,173500,383788070,5550,5550,5550,5550,0
|
|
20240322,173400,383788070,5550,5550,5550,5550,0
|
|
20240322,173300,383788070,5550,5550,5550,5550,0
|
|
20240322,173200,383788070,5550,5550,5550,5550,0
|
|
20240322,173100,383788070,5550,5550,5550,5550,0
|
|
20240322,173000,383788070,5550,5550,5550,5550,0
|
|
20240322,172900,383788070,5550,5550,5550,5550,0
|
|
20240322,172800,383788070,5550,5550,5550,5550,0
|
|
20240322,172700,383788070,5550,5550,5550,5550,0
|
|
20240322,172600,383788070,5550,5550,5550,5550,0
|
|
20240322,172500,383788070,5550,5550,5550,5550,0
|
|
20240322,172400,383788070,5550,5550,5550,5550,0
|
|
20240322,172300,383788070,5550,5550,5550,5550,0
|
|
20240322,172200,383788070,5550,5550,5550,5550,0
|
|
20240322,172100,383788070,5550,5550,5550,5550,0
|
|
20240322,172000,383788070,5550,5550,5550,5550,0
|
|
20240322,171900,383788070,5550,5550,5550,5550,0
|
|
20240322,171800,383788070,5550,5550,5550,5550,0
|
|
20240322,171700,383788070,5550,5550,5550,5550,0
|
|
20240322,171600,383788070,5550,5550,5550,5550,0
|
|
20240322,171500,383788070,5550,5550,5550,5550,0
|
|
20240322,171400,383788070,5550,5550,5550,5550,0
|
|
20240322,171300,383788070,5550,5550,5550,5550,0
|
|
20240322,171200,383788070,5550,5550,5550,5550,0
|
|
20240322,171100,383788070,5550,5550,5550,5550,2093
|
|
20240322,171000,383788070,5550,5550,5550,5550,0
|
|
20240322,170900,383788070,5550,5550,5550,5550,0
|
|
20240322,170800,383788070,5550,5550,5550,5550,0
|
|
20240322,170700,383788070,5550,5550,5550,5550,0
|
|
20240322,170600,383788070,5550,5550,5550,5550,0
|
|
20240322,170500,383788070,5550,5550,5550,5550,0
|
|
20240322,170400,383788070,5550,5550,5550,5550,0
|
|
20240322,170300,383788070,5550,5550,5550,5550,0
|
|
20240322,170200,383788070,5550,5550,5550,5550,0
|
|
20240322,170100,383788070,5550,5550,5550,5550,0
|
|
20240322,170000,383788070,5550,5550,5550,5550,0
|
|
20240322,165900,383788070,5550,5550,5550,5550,0
|
|
20240322,165800,383788070,5550,5550,5550,5550,0
|
|
20240322,165700,383788070,5550,5550,5550,5550,0
|
|
20240322,165600,383788070,5550,5550,5550,5550,0
|
|
20240322,165500,383788070,5550,5550,5550,5550,0
|
|
20240322,165400,383788070,5550,5550,5550,5550,0
|
|
20240322,165300,383788070,5550,5550,5550,5550,0
|
|
20240322,165200,383788070,5550,5550,5550,5550,0
|
|
20240322,165100,383788070,5550,5550,5550,5550,0
|
|
20240322,165000,383788070,5550,5550,5550,5550,0
|
|
20240322,164900,383788070,5550,5550,5550,5550,0
|
|
20240322,164800,383788070,5550,5550,5550,5550,0
|
|
20240322,164700,383788070,5550,5550,5550,5550,0
|
|
20240322,164600,383788070,5550,5550,5550,5550,0
|
|
20240322,164500,383788070,5550,5550,5550,5550,0
|
|
20240322,164400,383788070,5550,5550,5550,5550,0
|
|
20240322,164300,383788070,5550,5550,5550,5550,0
|
|
20240322,164200,383788070,5550,5550,5550,5550,0
|
|
20240322,164100,383788070,5550,5550,5550,5550,2093
|
|
20240322,164000,383788070,5550,5550,5550,5550,0
|
|
20240322,163900,383788070,5550,5550,5550,5550,0
|
|
20240322,163800,383788070,5550,5550,5550,5550,0
|
|
20240322,163700,383788070,5550,5550,5550,5550,0
|
|
20240322,163600,383788070,5550,5550,5550,5550,0
|
|
20240322,163500,383788070,5550,5550,5550,5550,0
|
|
20240322,163400,383788070,5550,5550,5550,5550,0
|
|
20240322,163300,383788070,5550,5550,5550,5550,0
|
|
20240322,163200,383788070,5550,5550,5550,5550,0
|
|
20240322,163100,383788070,5550,5550,5550,5550,0
|
|
20240322,163000,383788070,5550,5550,5550,5550,0
|
|
20240322,162900,383788070,5550,5550,5550,5550,0
|
|
20240322,162800,383788070,5550,5550,5550,5550,0
|
|
20240322,162700,383788070,5550,5550,5550,5550,0
|
|
20240322,162600,383788070,5550,5550,5550,5550,0
|
|
20240322,162500,383788070,5550,5550,5550,5550,0
|
|
20240322,162400,383788070,5550,5550,5550,5550,0
|
|
20240322,162300,383788070,5550,5550,5550,5550,0
|
|
20240322,162200,383788070,5550,5550,5550,5550,0
|
|
20240322,162100,383788070,5550,5550,5550,5550,0
|
|
20240322,162000,383788070,5550,5550,5550,5550,0
|
|
20240322,161900,383788070,5550,5550,5550,5550,0
|
|
20240322,161800,383788070,5550,5550,5550,5550,0
|
|
20240322,161700,383788070,5550,5550,5550,5550,0
|
|
20240322,161600,383788070,5550,5550,5550,5550,0
|
|
20240322,161500,383788070,5550,5550,5550,5550,0
|
|
20240322,161400,383788070,5550,5550,5550,5550,0
|
|
20240322,161300,383788070,5550,5550,5550,5550,0
|
|
20240322,161200,383788070,5550,5550,5550,5550,0
|
|
20240322,161100,383788070,5550,5550,5550,5550,2093
|
|
20240322,161000,383788070,5550,5550,5550,5550,0
|
|
20240322,160900,383788070,5550,5550,5550,5550,0
|
|
20240322,160800,383788070,5550,5550,5550,5550,0
|
|
20240322,160700,383788070,5550,5550,5550,5550,0
|
|
20240322,160600,383788070,5550,5550,5550,5550,0
|
|
20240322,160500,383788070,5550,5550,5550,5550,0
|
|
20240322,160400,383788070,5550,5550,5550,5550,0
|
|
20240322,160300,383788070,5550,5550,5550,5550,0
|
|
20240322,160200,383788070,5550,5550,5550,5550,0
|
|
20240322,160100,383788070,5550,5550,5550,5550,0
|
|
20240322,160000,383788070,5550,5550,5550,5550,0
|
|
20240322,155900,383788070,5550,5550,5550,5550,0
|
|
20240322,155800,383788070,5550,5550,5550,5550,0
|
|
20240322,155700,383788070,5550,5550,5550,5550,0
|
|
20240322,155600,383788070,5550,5550,5550,5550,0
|
|
20240322,155500,383788070,5550,5550,5550,5550,0
|
|
20240322,155400,383788070,5550,5550,5550,5550,0
|
|
20240322,155300,383788070,5550,5550,5550,5550,0
|
|
20240322,155200,383788070,5550,5550,5550,5550,0
|
|
20240322,155100,383788070,5550,5550,5550,5550,0
|
|
20240322,155000,383788070,5550,5550,5550,5550,0
|
|
20240322,154900,383788070,5550,5550,5550,5550,0
|
|
20240322,154800,383788070,5550,5550,5550,5550,0
|
|
20240322,154700,383788070,5550,5550,5550,5550,0
|
|
20240322,154600,383788070,5550,5550,5550,5550,0
|
|
20240322,154500,383788070,5550,5550,5550,5550,0
|
|
20240322,154400,383788070,5550,5550,5550,5550,0
|
|
20240322,154300,383788070,5550,5550,5550,5550,0
|
|
20240322,154200,383788070,5550,5550,5550,5550,0
|
|
20240322,154100,383788070,5550,5550,5550,5550,2093
|
|
20240322,154000,383788070,5550,5550,5550,5550,0
|
|
20240322,153900,383788070,5550,5550,5550,5550,0
|
|
20240322,153800,383788070,5550,5550,5550,5550,0
|
|
20240322,153700,383788070,5550,5550,5550,5550,0
|
|
20240322,153600,383788070,5550,5550,5550,5550,0
|
|
20240322,153500,383788070,5550,5550,5550,5550,0
|
|
20240322,153400,383788070,5550,5550,5550,5550,0
|
|
20240322,153300,383788070,5550,5550,5550,5550,0
|
|
20240322,153200,383788070,5550,5550,5550,5550,0
|
|
20240322,153100,383788070,5550,5550,5550,5550,0
|
|
20240322,153000,383788070,5550,5550,5550,5550,2093
|
|
20240322,152900,372171920,5540,5540,5540,5540,0
|
|
20240322,152800,372171920,5540,5540,5540,5540,0
|
|
20240322,152700,372171920,5540,5540,5540,5540,0
|
|
20240322,152600,372171920,5540,5540,5540,5540,0
|
|
20240322,152500,372171920,5540,5540,5540,5540,0
|
|
20240322,152400,372171920,5540,5540,5540,5540,0
|
|
20240322,152300,372171920,5540,5540,5540,5540,0
|
|
20240322,152200,372171920,5540,5540,5540,5540,0
|
|
20240322,152100,372171920,5540,5540,5540,5540,0
|
|
20240322,152000,372171920,5540,5540,5540,5540,0
|
|
20240322,151900,372171920,5540,5540,5540,5530,2656
|
|
20240322,151800,357469960,5540,5540,5540,5540,0
|
|
20240322,151700,357469960,5540,5540,5540,5540,189
|
|
20240322,151600,356422900,5530,5530,5530,5530,8
|
|
20240322,151500,356378660,5540,5530,5540,5530,232
|
|
20240322,151400,355095670,5530,5530,5530,5530,28
|
|
20240322,151300,354940830,5530,5530,5530,5530,6
|
|
20240322,151200,354907650,5530,5530,5530,5520,371
|
|
20240322,151100,352858750,5530,5530,5530,5520,146
|
|
20240322,151000,352051480,5540,5530,5540,5530,5
|
|
20240322,150900,352023820,5530,5540,5540,5530,11
|
|
20240322,150800,351962980,5530,5520,5530,5520,27
|
|
20240322,150700,351813720,5530,5530,5530,5530,0
|
|
20240322,150600,351813720,5530,5530,5530,5530,68
|
|
20240322,150500,351437680,5530,5530,5530,5530,0
|
|
20240322,150400,351437680,5530,5530,5530,5530,50
|
|
20240322,150300,351161180,5530,5530,5530,5530,1
|
|
20240322,150200,351155650,5540,5540,5540,5540,0
|
|
20240322,150100,351155650,5540,5540,5540,5540,5
|
|
20240322,150000,351127950,5540,5540,5540,5540,1
|
|
20240322,145900,351122410,5530,5530,5530,5530,734
|
|
20240322,145800,347063390,5540,5540,5540,5540,0
|
|
20240322,145700,347063390,5540,5540,5540,5540,0
|
|
20240322,145600,347063390,5540,5540,5540,5540,0
|
|
20240322,145500,347063390,5540,5540,5540,5540,0
|
|
20240322,145400,347063390,5540,5540,5540,5540,0
|
|
20240322,145300,347063390,5540,5540,5540,5540,0
|
|
20240322,145200,347063390,5540,5530,5540,5520,905
|
|
20240322,145100,342067730,5520,5520,5520,5520,6
|
|
20240322,145000,342034610,5530,5540,5540,5530,1629
|
|
20240322,144900,333010050,5540,5530,5540,5530,202
|
|
20240322,144800,331892980,5540,5520,5540,5520,2
|
|
20240322,144700,331881920,5520,5540,5540,5520,3500
|
|
20240322,144600,312526230,5560,5550,5560,5540,445
|
|
20240322,144500,310058560,5550,5550,5550,5550,859
|
|
20240322,144400,305291110,5550,5550,5550,5550,10
|
|
20240322,144300,305235610,5550,5550,5550,5550,47
|
|
20240322,144200,304974760,5550,5550,5550,5550,20
|
|
20240322,144100,304863760,5560,5560,5560,5560,0
|
|
20240322,144000,304863760,5560,5550,5560,5550,54
|
|
20240322,143900,304564050,5550,5550,5550,5550,200
|
|
20240322,143800,303454050,5550,5550,5560,5550,91
|
|
20240322,143700,302948940,5560,5560,5560,5560,140
|
|
20240322,143600,302170540,5560,5560,5560,5560,0
|
|
20240322,143500,302170540,5560,5550,5560,5550,12
|
|
20240322,143400,302103920,5540,5540,5540,5540,50
|
|
20240322,143300,301826920,5560,5550,5560,5540,271
|
|
20240322,143200,300322940,5550,5550,5550,5550,10
|
|
20240322,143100,300267440,5550,5550,5550,5550,31
|
|
20240322,143000,300095390,5540,5540,5540,5540,1
|
|
20240322,142900,300089850,5540,5540,5540,5540,56
|
|
20240322,142800,299779610,5550,5550,5550,5550,0
|
|
20240322,142700,299779610,5550,5550,5550,5550,0
|
|
20240322,142600,299779610,5550,5550,5550,5550,0
|
|
20240322,142500,299779610,5550,5550,5550,5550,0
|
|
20240322,142400,299779610,5550,5550,5550,5550,218
|
|
20240322,142300,298569710,5550,5540,5550,5540,21
|
|
20240322,142200,298453360,5550,5550,5550,5550,0
|
|
20240322,142100,298453360,5550,5540,5550,5540,716
|
|
20240322,142000,294486710,5550,5550,5550,5550,15
|
|
20240322,141900,294403460,5540,5540,5540,5540,0
|
|
20240322,141800,294403460,5540,5540,5540,5540,88
|
|
20240322,141700,293915940,5550,5550,5550,5550,0
|
|
20240322,141600,293915940,5550,5550,5550,5550,160
|
|
20240322,141500,293027940,5560,5560,5560,5560,0
|
|
20240322,141400,293027940,5560,5560,5560,5560,73
|
|
20240322,141300,292622060,5550,5550,5560,5550,411
|
|
20240322,141200,290340920,5550,5550,5550,5550,0
|
|
20240322,141100,290340920,5550,5550,5550,5550,3
|
|
20240322,141000,290324270,5550,5550,5550,5550,1
|
|
20240322,140900,290318720,5540,5540,5540,5540,0
|
|
20240322,140800,290318720,5540,5540,5540,5540,161
|
|
20240322,140700,289426780,5540,5540,5540,5540,0
|
|
20240322,140600,289426780,5540,5540,5540,5540,18
|
|
20240322,140500,289327060,5540,5540,5540,5540,0
|
|
20240322,140400,289327060,5540,5540,5540,5540,0
|
|
20240322,140300,289327060,5540,5530,5540,5530,421
|
|
20240322,140200,286998720,5530,5530,5530,5530,60
|
|
20240322,140100,286666920,5530,5540,5550,5530,2544
|
|
20240322,140000,272581900,5540,5540,5540,5540,2
|
|
20240322,135900,272570820,5560,5560,5560,5560,0
|
|
20240322,135800,272570820,5560,5560,5560,5560,0
|
|
20240322,135700,272570820,5560,5560,5560,5560,0
|
|
20240322,135600,272570820,5560,5560,5560,5560,1
|
|
20240322,135500,272565260,5540,5540,5540,5540,300
|
|
20240322,135400,270903260,5540,5540,5540,5540,0
|
|
20240322,135300,270903260,5540,5540,5540,5540,173
|
|
20240322,135200,269944840,5540,5540,5540,5540,327
|
|
20240322,135100,268133260,5560,5540,5560,5540,7
|
|
20240322,135000,268094460,5560,5560,5560,5560,0
|
|
20240322,134900,268094460,5560,5560,5560,5560,10
|
|
20240322,134800,268038860,5560,5560,5560,5560,0
|
|
20240322,134700,268038860,5560,5560,5560,5560,1
|
|
20240322,134600,268033300,5550,5550,5550,5550,463
|
|
20240322,134500,265463650,5560,5560,5560,5560,0
|
|
20240322,134400,265463650,5560,5560,5560,5560,0
|
|
20240322,134300,265463650,5560,5560,5560,5560,0
|
|
20240322,134200,265463650,5560,5560,5560,5560,416
|
|
20240322,134100,263150690,5570,5570,5570,5570,0
|
|
20240322,134000,263150690,5570,5570,5570,5570,5
|
|
20240322,133900,263122840,5570,5570,5570,5570,1
|
|
20240322,133800,263117270,5570,5570,5570,5570,0
|
|
20240322,133700,263117270,5570,5570,5570,5570,3
|
|
20240322,133600,263100560,5570,5570,5570,5570,8
|
|
20240322,133500,263056000,5570,5570,5570,5570,564
|
|
20240322,133400,259914520,5570,5560,5570,5560,3
|
|
20240322,133300,259897820,5570,5570,5570,5570,0
|
|
20240322,133200,259897820,5570,5570,5570,5570,500
|
|
20240322,133100,257112820,5570,5570,5570,5570,4
|
|
20240322,133000,257090540,5570,5570,5570,5570,0
|
|
20240322,132900,257090540,5570,5570,5570,5560,3
|
|
20240322,132800,257073840,5560,5560,5560,5560,68
|
|
20240322,132700,256695760,5570,5570,5570,5570,0
|
|
20240322,132600,256695760,5570,5570,5570,5570,1
|
|
20240322,132500,256690190,5560,5560,5560,5560,4
|
|
20240322,132400,256667950,5550,5570,5570,5550,2
|
|
20240322,132300,256656830,5570,5560,5570,5560,19
|
|
20240322,132200,256551180,5560,5560,5570,5560,352
|
|
20240322,132100,254594050,5570,5570,5570,5570,1
|
|
20240322,132000,254588480,5560,5560,5560,5560,41
|
|
20240322,131900,254360520,5560,5560,5560,5560,231
|
|
20240322,131800,253076160,5570,5570,5570,5570,1
|
|
20240322,131700,253070590,5570,5570,5570,5570,0
|
|
20240322,131600,253070590,5570,5560,5570,5560,84
|
|
20240322,131500,252603540,5570,5570,5570,5570,0
|
|
20240322,131400,252603540,5570,5570,5570,5570,0
|
|
20240322,131300,252603540,5570,5570,5570,5570,0
|
|
20240322,131200,252603540,5570,5570,5570,5570,0
|
|
20240322,131100,252603540,5570,5570,5570,5570,0
|
|
20240322,131000,252603540,5570,5570,5570,5570,0
|
|
20240322,130900,252603540,5570,5560,5570,5560,81
|
|
20240322,130800,252153170,5570,5570,5570,5570,0
|
|
20240322,130700,252153170,5570,5570,5570,5570,0
|
|
20240322,130600,252153170,5570,5570,5570,5570,0
|
|
20240322,130500,252153170,5570,5570,5570,5570,0
|
|
20240322,130400,252153170,5570,5570,5570,5570,0
|
|
20240322,130300,252153170,5570,5570,5570,5570,0
|
|
20240322,130200,252153170,5570,5570,5570,5570,0
|
|
20240322,130100,252153170,5570,5570,5570,5570,100
|
|
20240322,130000,251596170,5570,5570,5570,5570,2
|
|
20240322,125900,251585030,5560,5560,5560,5560,0
|
|
20240322,125800,251585030,5560,5560,5560,5560,1
|
|
20240322,125700,251579470,5570,5570,5570,5570,0
|
|
20240322,125600,251579470,5570,5570,5570,5570,0
|
|
20240322,125500,251579470,5570,5570,5570,5570,0
|
|
20240322,125400,251579470,5570,5570,5570,5570,3
|
|
20240322,125300,251562760,5570,5570,5570,5570,0
|
|
20240322,125200,251562760,5570,5570,5570,5570,0
|
|
20240322,125100,251562760,5570,5570,5570,5570,0
|
|
20240322,125000,251562760,5570,5560,5570,5560,3
|
|
20240322,124900,251546070,5570,5570,5570,5570,82
|
|
20240322,124800,251089330,5570,5570,5570,5570,0
|
|
20240322,124700,251089330,5570,5570,5570,5570,1
|
|
20240322,124600,251083760,5560,5560,5560,5560,18
|
|
20240322,124500,250983680,5560,5570,5570,5560,300
|
|
20240322,124400,249314680,5570,5570,5570,5570,0
|
|
20240322,124300,249314680,5570,5570,5570,5570,0
|
|
20240322,124200,249314680,5570,5570,5570,5570,0
|
|
20240322,124100,249314680,5570,5570,5570,5570,1
|
|
20240322,124000,249309110,5560,5560,5560,5560,1
|
|
20240322,123900,249303550,5560,5560,5560,5560,100
|
|
20240322,123800,248747550,5560,5560,5560,5560,0
|
|
20240322,123700,248747550,5560,5560,5560,5560,100
|
|
20240322,123600,248191550,5570,5570,5570,5570,0
|
|
20240322,123500,248191550,5570,5570,5570,5570,180
|
|
20240322,123400,247188950,5570,5570,5570,5570,0
|
|
20240322,123300,247188950,5570,5570,5570,5570,1
|
|
20240322,123200,247183380,5550,5550,5550,5550,202
|
|
20240322,123100,246062280,5570,5550,5570,5550,11
|
|
20240322,123000,246001210,5570,5570,5570,5570,0
|
|
20240322,122900,246001210,5570,5570,5570,5570,0
|
|
20240322,122800,246001210,5570,5570,5570,5570,0
|
|
20240322,122700,246001210,5570,5570,5570,5570,0
|
|
20240322,122600,246001210,5570,5570,5570,5570,1
|
|
20240322,122500,245995640,5570,5570,5570,5570,1000
|
|
20240322,122400,240425640,5570,5570,5570,5570,2
|
|
20240322,122300,240414500,5560,5560,5560,5560,193
|
|
20240322,122200,239341420,5560,5560,5560,5560,50
|
|
20240322,122100,239063420,5570,5570,5570,5570,0
|
|
20240322,122000,239063420,5570,5570,5570,5570,0
|
|
20240322,121900,239063420,5570,5570,5570,5570,0
|
|
20240322,121800,239063420,5570,5550,5570,5550,31
|
|
20240322,121700,238891350,5570,5570,5570,5570,1
|
|
20240322,121600,238885780,5580,5580,5580,5580,201
|
|
20240322,121500,237764200,5560,5560,5560,5560,224
|
|
20240322,121400,236518760,5560,5560,5560,5560,0
|
|
20240322,121300,236518760,5560,5560,5560,5560,0
|
|
20240322,121200,236518760,5560,5560,5560,5560,1
|
|
20240322,121100,236513200,5580,5580,5580,5580,0
|
|
20240322,121000,236513200,5580,5580,5580,5580,0
|
|
20240322,120900,236513200,5580,5580,5580,5580,44
|
|
20240322,120800,236267680,5580,5570,5580,5570,216
|
|
20240322,120700,235063550,5580,5580,5580,5580,0
|
|
20240322,120600,235063550,5580,5570,5580,5570,16
|
|
20240322,120500,234974420,5580,5570,5580,5570,39
|
|
20240322,120400,234757000,5570,5570,5570,5570,100
|
|
20240322,120300,234200000,5580,5580,5580,5580,1
|
|
20240322,120200,234194420,5580,5580,5580,5580,0
|
|
20240322,120100,234194420,5580,5580,5580,5580,0
|
|
20240322,120000,234194420,5580,5580,5580,5580,180
|
|
20240322,115900,233190020,5580,5580,5580,5580,10
|
|
20240322,115800,233134220,5550,5580,5590,5550,258
|
|
20240322,115700,231694500,5580,5580,5580,5580,691
|
|
20240322,115600,227838720,5540,5550,5580,5540,2102
|
|
20240322,115500,216136680,5550,5550,5550,5550,0
|
|
20240322,115400,216136680,5550,5550,5550,5550,92
|
|
20240322,115300,215626080,5550,5550,5550,5550,207
|
|
20240322,115200,214477230,5550,5560,5560,5550,12
|
|
20240322,115100,214410530,5560,5560,5560,5560,0
|
|
20240322,115000,214410530,5560,5560,5560,5560,0
|
|
20240322,114900,214410530,5560,5560,5560,5560,101
|
|
20240322,114800,213848970,5560,5560,5560,5560,1
|
|
20240322,114700,213843410,5540,5550,5550,5540,300
|
|
20240322,114600,212179410,5560,5560,5560,5560,0
|
|
20240322,114500,212179410,5560,5560,5560,5560,402
|
|
20240322,114400,209944290,5560,5560,5560,5560,0
|
|
20240322,114300,209944290,5560,5560,5560,5560,0
|
|
20240322,114200,209944290,5560,5560,5560,5560,1
|
|
20240322,114100,209938730,5560,5560,5560,5560,0
|
|
20240322,114000,209938730,5560,5560,5560,5560,0
|
|
20240322,113900,209938730,5560,5560,5560,5560,0
|
|
20240322,113800,209938730,5560,5560,5560,5560,0
|
|
20240322,113700,209938730,5560,5560,5560,5560,100
|
|
20240322,113600,209382730,5560,5560,5560,5560,0
|
|
20240322,113500,209382730,5560,5560,5560,5560,100
|
|
20240322,113400,208826730,5560,5560,5560,5560,0
|
|
20240322,113300,208826730,5560,5560,5560,5560,0
|
|
20240322,113200,208826730,5560,5560,5560,5560,0
|
|
20240322,113100,208826730,5560,5560,5560,5560,0
|
|
20240322,113000,208826730,5560,5560,5560,5560,0
|
|
20240322,112900,208826730,5560,5560,5560,5560,0
|
|
20240322,112800,208826730,5560,5560,5560,5560,2
|
|
20240322,112700,208815610,5570,5570,5570,5570,1
|
|
20240322,112600,208810040,5540,5540,5540,5540,1613
|
|
20240322,112500,199874020,5540,5540,5540,5540,189
|
|
20240322,112400,198826960,5540,5550,5550,5540,1485
|
|
20240322,112300,190599150,5540,5540,5540,5540,0
|
|
20240322,112200,190599150,5540,5540,5540,5540,0
|
|
20240322,112100,190599150,5540,5570,5570,5540,2
|
|
20240322,112000,190588040,5580,5580,5580,5580,0
|
|
20240322,111900,190588040,5580,5580,5580,5580,0
|
|
20240322,111800,190588040,5580,5580,5580,5580,0
|
|
20240322,111700,190588040,5580,5580,5580,5580,0
|
|
20240322,111600,190588040,5580,5580,5580,5580,0
|
|
20240322,111500,190588040,5580,5580,5580,5580,0
|
|
20240322,111400,190588040,5580,5560,5580,5560,42
|
|
20240322,111300,190354500,5550,5550,5550,5540,41
|
|
20240322,111200,190127150,5560,5560,5560,5560,0
|
|
20240322,111100,190127150,5560,5560,5560,5560,46
|
|
20240322,111000,189871390,5580,5580,5580,5580,4
|
|
20240322,110900,189849070,5560,5560,5560,5560,199
|
|
20240322,110800,188742630,5580,5580,5580,5570,13
|
|
20240322,110700,188670110,5580,5580,5580,5580,0
|
|
20240322,110600,188670110,5580,5570,5580,5570,249
|
|
20240322,110500,187281330,5580,5570,5580,5570,90
|
|
20240322,110400,186779850,5580,5580,5580,5580,1
|
|
20240322,110300,186774270,5550,5550,5550,5550,3
|
|
20240322,110200,186757620,5580,5580,5580,5580,0
|
|
20240322,110100,186757620,5580,5580,5580,5580,0
|
|
20240322,110000,186757620,5580,5580,5580,5580,2
|
|
20240322,105900,186746460,5580,5580,5580,5580,11
|
|
20240322,105800,186685080,5580,5580,5580,5580,1
|
|
20240322,105700,186679500,5540,5540,5540,5540,0
|
|
20240322,105600,186679500,5540,5550,5550,5540,230
|
|
20240322,105500,185405260,5550,5550,5550,5550,25
|
|
20240322,105400,185266510,5580,5580,5580,5580,0
|
|
20240322,105300,185266510,5580,5570,5580,5550,114
|
|
20240322,105200,184633410,5580,5550,5580,5540,162
|
|
20240322,105100,183734370,5590,5590,5590,5590,0
|
|
20240322,105000,183734370,5590,5590,5590,5590,0
|
|
20240322,104900,183734370,5590,5590,5590,5590,30
|
|
20240322,104800,183566670,5590,5590,5590,5590,0
|
|
20240322,104700,183566670,5590,5590,5590,5590,0
|
|
20240322,104600,183566670,5590,5590,5590,5590,0
|
|
20240322,104500,183566670,5590,5570,5590,5570,3303
|
|
20240322,104400,165131440,5560,5540,5560,5540,4312
|
|
20240322,104300,141194350,5540,5540,5540,5540,0
|
|
20240322,104200,141194350,5540,5540,5540,5540,6
|
|
20240322,104100,141161110,5540,5540,5540,5540,0
|
|
20240322,104000,141161110,5540,5530,5540,5530,376
|
|
20240322,103900,139079840,5530,5530,5530,5530,65
|
|
20240322,103800,138720390,5540,5540,5540,5540,1
|
|
20240322,103700,138714850,5540,5540,5540,5540,0
|
|
20240322,103600,138714850,5540,5540,5540,5540,0
|
|
20240322,103500,138714850,5540,5540,5540,5540,9
|
|
20240322,103400,138664990,5540,5540,5540,5540,0
|
|
20240322,103300,138664990,5540,5540,5540,5540,22
|
|
20240322,103200,138543110,5540,5540,5540,5540,1000
|
|
20240322,103100,133003110,5540,5540,5540,5540,1
|
|
20240322,103000,132997570,5520,5520,5520,5520,103
|
|
20240322,102900,132429010,5520,5520,5520,5520,0
|
|
20240322,102800,132429010,5520,5540,5540,5520,452
|
|
20240322,102700,129932970,5540,5540,5540,5520,8
|
|
20240322,102600,129888670,5550,5550,5550,5550,0
|
|
20240322,102500,129888670,5550,5550,5550,5550,50
|
|
20240322,102400,129611170,5550,5550,5550,5550,0
|
|
20240322,102300,129611170,5550,5550,5550,5540,92
|
|
20240322,102200,129101470,5520,5520,5520,5520,0
|
|
20240322,102100,129101470,5520,5520,5520,5520,0
|
|
20240322,102000,129101470,5520,5550,5550,5520,820
|
|
20240322,101900,124571020,5550,5550,5550,5550,0
|
|
20240322,101800,124571020,5550,5540,5550,5540,21
|
|
20240322,101700,124454670,5550,5550,5550,5540,470
|
|
20240322,101600,121850850,5540,5540,5550,5540,155
|
|
20240322,101500,120992080,5540,5540,5540,5540,199
|
|
20240322,101400,119889620,5540,5540,5540,5540,1
|
|
20240322,101300,119884080,5520,5550,5550,5520,102
|
|
20240322,101200,119318010,5550,5520,5550,5520,90
|
|
20240322,101100,118821150,5550,5550,5550,5550,10
|
|
20240322,101000,118765650,5520,5530,5530,5520,54
|
|
20240322,100900,118467470,5520,5550,5550,5520,16
|
|
20240322,100800,118378910,5550,5550,5550,5550,12
|
|
20240322,100700,118312310,5550,5550,5550,5550,30
|
|
20240322,100600,118145810,5520,5530,5530,5520,182
|
|
20240322,100500,117141160,5530,5530,5530,5530,318
|
|
20240322,100400,115382620,5550,5540,5550,5540,24
|
|
20240322,100300,115249630,5540,5540,5540,5540,700
|
|
20240322,100200,111371630,5540,5540,5540,5540,10
|
|
20240322,100100,111316230,5550,5540,5550,5540,30
|
|
20240322,100000,111149930,5550,5550,5550,5550,0
|
|
20240322,095900,111149930,5550,5550,5550,5550,0
|
|
20240322,095800,111149930,5550,5550,5550,5550,0
|
|
20240322,095700,111149930,5550,5550,5550,5550,0
|
|
20240322,095600,111149930,5550,5540,5550,5520,213
|
|
20240322,095500,109973910,5550,5540,5550,5540,47
|
|
20240322,095400,109713500,5550,5520,5550,5520,181
|
|
20240322,095300,108714350,5520,5520,5520,5520,0
|
|
20240322,095200,108714350,5520,5520,5520,5520,259
|
|
20240322,095100,107284670,5550,5550,5550,5550,4
|
|
20240322,095000,107262470,5550,5550,5550,5550,1
|
|
20240322,094900,107256920,5540,5550,5550,5540,130
|
|
20240322,094800,106536420,5550,5550,5550,5550,10
|
|
20240322,094700,106480920,5550,5550,5550,5550,0
|
|
20240322,094600,106480920,5550,5540,5550,5540,94
|
|
20240322,094500,105960150,5550,5500,5550,5500,1954
|
|
20240322,094400,95213100,5500,5500,5500,5500,337
|
|
20240322,094300,93359600,5500,5510,5510,5500,3983
|
|
20240322,094200,71421640,5520,5530,5530,5520,3269
|
|
20240322,094100,53371560,5550,5550,5550,5550,12
|
|
20240322,094000,53304960,5530,5550,5550,5530,21
|
|
20240322,093900,53188810,5550,5550,5550,5550,4
|
|
20240322,093800,53166610,5530,5530,5530,5530,40
|
|
20240322,093700,52945410,5550,5540,5550,5530,36
|
|
20240322,093600,52746010,5550,5550,5550,5530,660
|
|
20240322,093500,49084610,5550,5540,5550,5540,422
|
|
20240322,093400,46742580,5550,5550,5550,5550,0
|
|
20240322,093300,46742580,5550,5550,5550,5550,3
|
|
20240322,093200,46725930,5550,5540,5550,5540,45
|
|
20240322,093100,46476620,5530,5530,5550,5520,396
|
|
20240322,093000,44287940,5550,5550,5550,5530,109
|
|
20240322,092900,43684950,5530,5530,5530,5530,199
|
|
20240322,092800,42584480,5550,5550,5550,5550,18
|
|
20240322,092700,42484580,5550,5550,5550,5550,90
|
|
20240322,092600,41985080,5550,5550,5550,5550,0
|
|
20240322,092500,41985080,5550,5530,5550,5530,112
|
|
20240322,092400,41365700,5530,5530,5530,5530,10
|
|
20240322,092300,41310400,5530,5550,5550,5530,2
|
|
20240322,092200,41299320,5550,5550,5550,5550,18
|
|
20240322,092100,41199420,5550,5540,5550,5530,540
|
|
20240322,092000,38208520,5530,5550,5550,5530,2
|
|
20240322,091900,38197440,5550,5530,5550,5530,10
|
|
20240322,091800,38141960,5550,5550,5550,5550,30
|
|
20240322,091700,37975460,5550,5550,5550,5550,1
|
|
20240322,091600,37969910,5530,5530,5530,5530,1
|
|
20240322,091500,37964380,5530,5540,5550,5530,455
|
|
20240322,091400,35447280,5550,5540,5550,5540,10
|
|
20240322,091300,35391870,5550,5550,5550,5550,7
|
|
20240322,091200,35353020,5550,5540,5550,5530,755
|
|
20240322,091100,31170300,5550,5540,5550,5540,349
|
|
20240322,091000,29235730,5540,5540,5540,5540,300
|
|
20240322,090900,27573730,5560,5560,5560,5530,288
|
|
20240322,090800,25975230,5560,5550,5560,5550,25
|
|
20240322,090700,25836380,5530,5540,5560,5530,402
|
|
20240322,090600,23605780,5540,5540,5540,5540,319
|
|
20240322,090500,21838520,5550,5560,5560,5550,415
|
|
20240322,090400,19534710,5560,5540,5560,5540,1357
|
|
20240322,090300,12014830,5540,5510,5540,5510,492
|
|
20240322,090200,9302170,5520,5520,5520,5520,0
|
|
20240322,090100,9302170,5520,5510,5520,5510,49
|
|
20240322,090000,9031950,5510,5500,5540,5500,1641
|