603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,190000,502132630,5540,5540,5540,5540,1090
|
|
20240305,185900,502132630,5540,5540,5540,5540,0
|
|
20240305,185800,502132630,5540,5540,5540,5540,0
|
|
20240305,185700,502132630,5540,5540,5540,5540,0
|
|
20240305,185600,502132630,5540,5540,5540,5540,0
|
|
20240305,185500,502132630,5540,5540,5540,5540,0
|
|
20240305,185400,502132630,5540,5540,5540,5540,0
|
|
20240305,185300,502132630,5540,5540,5540,5540,0
|
|
20240305,185200,502132630,5540,5540,5540,5540,0
|
|
20240305,185100,502132630,5540,5540,5540,5540,0
|
|
20240305,185000,502132630,5540,5540,5540,5540,0
|
|
20240305,184900,502132630,5540,5540,5540,5540,0
|
|
20240305,184800,502132630,5540,5540,5540,5540,0
|
|
20240305,184700,502132630,5540,5540,5540,5540,0
|
|
20240305,184600,502132630,5540,5540,5540,5540,0
|
|
20240305,184500,502132630,5540,5540,5540,5540,0
|
|
20240305,184400,502132630,5540,5540,5540,5540,0
|
|
20240305,184300,502132630,5540,5540,5540,5540,0
|
|
20240305,184200,502132630,5540,5540,5540,5540,0
|
|
20240305,184100,502132630,5540,5540,5540,5540,0
|
|
20240305,184000,502132630,5540,5540,5540,5540,0
|
|
20240305,183900,502132630,5540,5540,5540,5540,0
|
|
20240305,183800,502132630,5540,5540,5540,5540,0
|
|
20240305,183700,502132630,5540,5540,5540,5540,0
|
|
20240305,183600,502132630,5540,5540,5540,5540,0
|
|
20240305,183500,502132630,5540,5540,5540,5540,0
|
|
20240305,183400,502132630,5540,5540,5540,5540,0
|
|
20240305,183300,502132630,5540,5540,5540,5540,0
|
|
20240305,183200,502132630,5540,5540,5540,5540,0
|
|
20240305,183100,502132630,5540,5540,5540,5540,0
|
|
20240305,183000,502132630,5540,5540,5540,5540,1090
|
|
20240305,182900,502132630,5540,5540,5540,5540,0
|
|
20240305,182800,502132630,5540,5540,5540,5540,0
|
|
20240305,182700,502132630,5540,5540,5540,5540,0
|
|
20240305,182600,502132630,5540,5540,5540,5540,0
|
|
20240305,182500,502132630,5540,5540,5540,5540,0
|
|
20240305,182400,502132630,5540,5540,5540,5540,0
|
|
20240305,182300,502132630,5540,5540,5540,5540,0
|
|
20240305,182200,502132630,5540,5540,5540,5540,0
|
|
20240305,182100,502132630,5540,5540,5540,5540,0
|
|
20240305,182000,502132630,5540,5540,5540,5540,0
|
|
20240305,181900,502132630,5540,5540,5540,5540,0
|
|
20240305,181800,502132630,5540,5540,5540,5540,0
|
|
20240305,181700,502132630,5540,5540,5540,5540,0
|
|
20240305,181600,502132630,5540,5540,5540,5540,0
|
|
20240305,181500,502132630,5540,5540,5540,5540,0
|
|
20240305,181400,502132630,5540,5540,5540,5540,0
|
|
20240305,181300,502132630,5540,5540,5540,5540,0
|
|
20240305,181200,502132630,5540,5540,5540,5540,0
|
|
20240305,181100,502132630,5540,5540,5540,5540,0
|
|
20240305,181000,502132630,5540,5540,5540,5540,0
|
|
20240305,180900,502132630,5540,5540,5540,5540,0
|
|
20240305,180800,502132630,5540,5540,5540,5540,0
|
|
20240305,180700,502132630,5540,5540,5540,5540,0
|
|
20240305,180600,502132630,5540,5540,5540,5540,0
|
|
20240305,180500,502132630,5540,5540,5540,5540,0
|
|
20240305,180400,502132630,5540,5540,5540,5540,0
|
|
20240305,180300,502132630,5540,5540,5540,5540,0
|
|
20240305,180200,502132630,5540,5540,5540,5540,0
|
|
20240305,180100,502132630,5540,5540,5540,5540,0
|
|
20240305,180000,502132630,5540,5540,5540,5540,1090
|
|
20240305,175900,502132630,5540,5540,5540,5540,0
|
|
20240305,175800,502132630,5540,5540,5540,5540,0
|
|
20240305,175700,502132630,5540,5540,5540,5540,0
|
|
20240305,175600,502132630,5540,5540,5540,5540,0
|
|
20240305,175500,502132630,5540,5540,5540,5540,0
|
|
20240305,175400,502132630,5540,5540,5540,5540,0
|
|
20240305,175300,502132630,5540,5540,5540,5540,0
|
|
20240305,175200,502132630,5540,5540,5540,5540,0
|
|
20240305,175100,502132630,5540,5540,5540,5540,0
|
|
20240305,175000,502132630,5540,5540,5540,5540,0
|
|
20240305,174900,502132630,5540,5540,5540,5540,0
|
|
20240305,174800,502132630,5540,5540,5540,5540,0
|
|
20240305,174700,502132630,5540,5540,5540,5540,0
|
|
20240305,174600,502132630,5540,5540,5540,5540,0
|
|
20240305,174500,502132630,5540,5540,5540,5540,0
|
|
20240305,174400,502132630,5540,5540,5540,5540,0
|
|
20240305,174300,502132630,5540,5540,5540,5540,0
|
|
20240305,174200,502132630,5540,5540,5540,5540,0
|
|
20240305,174100,502132630,5540,5540,5540,5540,0
|
|
20240305,174000,502132630,5540,5540,5540,5540,0
|
|
20240305,173900,502132630,5540,5540,5540,5540,0
|
|
20240305,173800,502132630,5540,5540,5540,5540,0
|
|
20240305,173700,502132630,5540,5540,5540,5540,0
|
|
20240305,173600,502132630,5540,5540,5540,5540,0
|
|
20240305,173500,502132630,5540,5540,5540,5540,0
|
|
20240305,173400,502132630,5540,5540,5540,5540,0
|
|
20240305,173300,502132630,5540,5540,5540,5540,0
|
|
20240305,173200,502132630,5540,5540,5540,5540,0
|
|
20240305,173100,502132630,5540,5540,5540,5540,0
|
|
20240305,173000,502132630,5540,5540,5540,5540,1090
|
|
20240305,172900,502132630,5540,5540,5540,5540,0
|
|
20240305,172800,502132630,5540,5540,5540,5540,0
|
|
20240305,172700,502132630,5540,5540,5540,5540,0
|
|
20240305,172600,502132630,5540,5540,5540,5540,0
|
|
20240305,172500,502132630,5540,5540,5540,5540,0
|
|
20240305,172400,502132630,5540,5540,5540,5540,0
|
|
20240305,172300,502132630,5540,5540,5540,5540,0
|
|
20240305,172200,502132630,5540,5540,5540,5540,0
|
|
20240305,172100,502132630,5540,5540,5540,5540,0
|
|
20240305,172000,502132630,5540,5540,5540,5540,0
|
|
20240305,171900,502132630,5540,5540,5540,5540,0
|
|
20240305,171800,502132630,5540,5540,5540,5540,0
|
|
20240305,171700,502132630,5540,5540,5540,5540,0
|
|
20240305,171600,502132630,5540,5540,5540,5540,0
|
|
20240305,171500,502132630,5540,5540,5540,5540,0
|
|
20240305,171400,502132630,5540,5540,5540,5540,0
|
|
20240305,171300,502132630,5540,5540,5540,5540,0
|
|
20240305,171200,502132630,5540,5540,5540,5540,0
|
|
20240305,171100,502132630,5540,5540,5540,5540,0
|
|
20240305,171000,502132630,5540,5540,5540,5540,0
|
|
20240305,170900,502132630,5540,5540,5540,5540,0
|
|
20240305,170800,502132630,5540,5540,5540,5540,0
|
|
20240305,170700,502132630,5540,5540,5540,5540,0
|
|
20240305,170600,502132630,5540,5540,5540,5540,0
|
|
20240305,170500,502132630,5540,5540,5540,5540,0
|
|
20240305,170400,502132630,5540,5540,5540,5540,0
|
|
20240305,170300,502132630,5540,5540,5540,5540,0
|
|
20240305,170200,502132630,5540,5540,5540,5540,0
|
|
20240305,170100,502132630,5540,5540,5540,5540,0
|
|
20240305,170000,502132630,5540,5540,5540,5540,1090
|
|
20240305,165900,502132630,5540,5540,5540,5540,0
|
|
20240305,165800,502132630,5540,5540,5540,5540,0
|
|
20240305,165700,502132630,5540,5540,5540,5540,0
|
|
20240305,165600,502132630,5540,5540,5540,5540,0
|
|
20240305,165500,502132630,5540,5540,5540,5540,0
|
|
20240305,165400,502132630,5540,5540,5540,5540,0
|
|
20240305,165300,502132630,5540,5540,5540,5540,0
|
|
20240305,165200,502132630,5540,5540,5540,5540,0
|
|
20240305,165100,502132630,5540,5540,5540,5540,0
|
|
20240305,165000,502132630,5540,5540,5540,5540,0
|
|
20240305,164900,502132630,5540,5540,5540,5540,0
|
|
20240305,164800,502132630,5540,5540,5540,5540,0
|
|
20240305,164700,502132630,5540,5540,5540,5540,0
|
|
20240305,164600,502132630,5540,5540,5540,5540,0
|
|
20240305,164500,502132630,5540,5540,5540,5540,0
|
|
20240305,164400,502132630,5540,5540,5540,5540,0
|
|
20240305,164300,502132630,5540,5540,5540,5540,0
|
|
20240305,164200,502132630,5540,5540,5540,5540,0
|
|
20240305,164100,502132630,5540,5540,5540,5540,0
|
|
20240305,164000,502132630,5540,5540,5540,5540,0
|
|
20240305,163900,502132630,5540,5540,5540,5540,0
|
|
20240305,163800,502132630,5540,5540,5540,5540,0
|
|
20240305,163700,502132630,5540,5540,5540,5540,0
|
|
20240305,163600,502132630,5540,5540,5540,5540,0
|
|
20240305,163500,502132630,5540,5540,5540,5540,0
|
|
20240305,163400,502132630,5540,5540,5540,5540,0
|
|
20240305,163300,502132630,5540,5540,5540,5540,0
|
|
20240305,163200,502132630,5540,5540,5540,5540,0
|
|
20240305,163100,502132630,5540,5540,5540,5540,0
|
|
20240305,163000,502132630,5540,5540,5540,5540,1090
|
|
20240305,162900,502132630,5540,5540,5540,5540,0
|
|
20240305,162800,502132630,5540,5540,5540,5540,0
|
|
20240305,162700,502132630,5540,5540,5540,5540,0
|
|
20240305,162600,502132630,5540,5540,5540,5540,0
|
|
20240305,162500,502132630,5540,5540,5540,5540,0
|
|
20240305,162400,502132630,5540,5540,5540,5540,0
|
|
20240305,162300,502132630,5540,5540,5540,5540,0
|
|
20240305,162200,502132630,5540,5540,5540,5540,0
|
|
20240305,162100,502132630,5540,5540,5540,5540,0
|
|
20240305,162000,502132630,5540,5540,5540,5540,0
|
|
20240305,161900,502132630,5540,5540,5540,5540,0
|
|
20240305,161800,502132630,5540,5540,5540,5540,0
|
|
20240305,161700,502132630,5540,5540,5540,5540,0
|
|
20240305,161600,502132630,5540,5540,5540,5540,0
|
|
20240305,161500,502132630,5540,5540,5540,5540,0
|
|
20240305,161400,502132630,5540,5540,5540,5540,0
|
|
20240305,161300,502132630,5540,5540,5540,5540,0
|
|
20240305,161200,502132630,5540,5540,5540,5540,0
|
|
20240305,161100,502132630,5540,5540,5540,5540,0
|
|
20240305,161000,502132630,5540,5540,5540,5540,0
|
|
20240305,160900,502132630,5540,5540,5540,5540,0
|
|
20240305,160800,502132630,5540,5540,5540,5540,0
|
|
20240305,160700,502132630,5540,5540,5540,5540,0
|
|
20240305,160600,502132630,5540,5540,5540,5540,0
|
|
20240305,160500,502132630,5540,5540,5540,5540,0
|
|
20240305,160400,502132630,5540,5540,5540,5540,0
|
|
20240305,160300,502132630,5540,5540,5540,5540,0
|
|
20240305,160200,502132630,5540,5540,5540,5540,0
|
|
20240305,160100,502132630,5540,5540,5540,5540,0
|
|
20240305,160000,502132630,5540,5540,5540,5540,1090
|
|
20240305,155900,502132630,5540,5540,5540,5540,0
|
|
20240305,155800,502132630,5540,5540,5540,5540,0
|
|
20240305,155700,502132630,5540,5540,5540,5540,0
|
|
20240305,155600,502132630,5540,5540,5540,5540,0
|
|
20240305,155500,502132630,5540,5540,5540,5540,0
|
|
20240305,155400,502132630,5540,5540,5540,5540,0
|
|
20240305,155300,502132630,5540,5540,5540,5540,0
|
|
20240305,155200,502132630,5540,5540,5540,5540,0
|
|
20240305,155100,502132630,5540,5540,5540,5540,0
|
|
20240305,155000,502132630,5540,5540,5540,5540,0
|
|
20240305,154900,502132630,5540,5540,5540,5540,0
|
|
20240305,154800,502132630,5540,5540,5540,5540,0
|
|
20240305,154700,502132630,5540,5540,5540,5540,0
|
|
20240305,154600,502132630,5540,5540,5540,5540,0
|
|
20240305,154500,502132630,5540,5540,5540,5540,0
|
|
20240305,154400,502132630,5540,5540,5540,5540,0
|
|
20240305,154300,502132630,5540,5540,5540,5540,0
|
|
20240305,154200,502132630,5540,5540,5540,5540,0
|
|
20240305,154100,502132630,5540,5540,5540,5540,0
|
|
20240305,154000,502132630,5540,5540,5540,5540,0
|
|
20240305,153900,502132630,5540,5540,5540,5540,0
|
|
20240305,153800,502132630,5540,5540,5540,5540,0
|
|
20240305,153700,502132630,5540,5540,5540,5540,0
|
|
20240305,153600,502132630,5540,5540,5540,5540,0
|
|
20240305,153500,502132630,5540,5540,5540,5540,0
|
|
20240305,153400,502132630,5540,5540,5540,5540,0
|
|
20240305,153300,502132630,5540,5540,5540,5540,0
|
|
20240305,153200,502132630,5540,5540,5540,5540,0
|
|
20240305,153100,502132630,5540,5540,5540,5540,0
|
|
20240305,153000,502132630,5540,5540,5540,5540,2180
|
|
20240305,152900,496094030,5550,5550,5550,5550,0
|
|
20240305,152800,496094030,5550,5550,5550,5550,0
|
|
20240305,152700,496094030,5550,5550,5550,5550,0
|
|
20240305,152600,496094030,5550,5550,5550,5550,0
|
|
20240305,152500,496094030,5550,5550,5550,5550,0
|
|
20240305,152400,496094030,5550,5550,5550,5550,0
|
|
20240305,152300,496094030,5550,5550,5550,5550,0
|
|
20240305,152200,496094030,5550,5550,5550,5550,0
|
|
20240305,152100,496094030,5550,5550,5550,5550,0
|
|
20240305,152000,496094030,5550,5550,5550,5550,0
|
|
20240305,151900,496094030,5550,5540,5550,5520,225
|
|
20240305,151800,494846850,5540,5520,5540,5520,201
|
|
20240305,151700,493737310,5520,5530,5540,5520,24
|
|
20240305,151600,493604700,5530,5530,5530,5530,0
|
|
20240305,151500,493604700,5530,5520,5540,5520,552
|
|
20240305,151400,490552050,5520,5520,5530,5520,65
|
|
20240305,151300,490193230,5520,5520,5520,5520,11
|
|
20240305,151200,490132510,5510,5510,5510,5510,2
|
|
20240305,151100,490121490,5510,5520,5530,5510,246
|
|
20240305,151000,488765070,5530,5520,5530,5520,278
|
|
20240305,150900,487228300,5530,5530,5530,5530,0
|
|
20240305,150800,487228300,5530,5520,5530,5520,216
|
|
20240305,150700,486033960,5520,5520,5520,5520,24
|
|
20240305,150600,485901480,5530,5520,5530,5520,34
|
|
20240305,150500,485713790,5520,5520,5520,5520,25
|
|
20240305,150400,485575790,5530,5520,5530,5500,6022
|
|
20240305,150300,452423520,5520,5520,5520,5520,31
|
|
20240305,150200,452252400,5520,5530,5530,5520,52
|
|
20240305,150100,451965020,5520,5520,5520,5520,100
|
|
20240305,150000,451413020,5520,5520,5520,5520,317
|
|
20240305,145900,449663180,5530,5530,5530,5530,0
|
|
20240305,145800,449663180,5530,5530,5530,5530,221
|
|
20240305,145700,448441050,5520,5520,5520,5520,78
|
|
20240305,145600,448010490,5520,5520,5520,5520,112
|
|
20240305,145500,447392250,5520,5520,5520,5520,92
|
|
20240305,145400,446884410,5520,5520,5520,5520,104
|
|
20240305,145300,446310330,5520,5520,5520,5520,116
|
|
20240305,145200,445670010,5520,5510,5520,5510,212
|
|
20240305,145100,444500890,5520,5520,5520,5520,99
|
|
20240305,145000,443954410,5520,5530,5530,5520,31
|
|
20240305,144900,443783160,5520,5520,5520,5510,203
|
|
20240305,144800,442663710,5520,5520,5520,5520,1
|
|
20240305,144700,442658190,5520,5520,5520,5520,120
|
|
20240305,144600,441995790,5520,5520,5530,5520,133
|
|
20240305,144500,441261450,5530,5530,5530,5530,0
|
|
20240305,144400,441261450,5530,5520,5530,5520,202
|
|
20240305,144300,440145410,5540,5540,5540,5540,1
|
|
20240305,144200,440139870,5520,5520,5520,5510,285
|
|
20240305,144100,438567630,5520,5520,5520,5520,138
|
|
20240305,144000,437805870,5520,5520,5520,5520,201
|
|
20240305,143900,436696350,5520,5520,5520,5520,10
|
|
20240305,143800,436641150,5520,5520,5520,5520,122
|
|
20240305,143700,435967710,5520,5520,5520,5520,93
|
|
20240305,143600,435454350,5520,5520,5520,5520,123
|
|
20240305,143500,434775390,5520,5520,5520,5520,208
|
|
20240305,143400,433627230,5520,5520,5520,5520,7
|
|
20240305,143300,433588590,5520,5520,5520,5520,101
|
|
20240305,143200,433031070,5520,5520,5530,5520,466
|
|
20240305,143100,430458570,5520,5520,5520,5520,80
|
|
20240305,143000,430016970,5520,5520,5520,5510,127
|
|
20240305,142900,429315940,5520,5520,5520,5520,145
|
|
20240305,142800,428515540,5530,5520,5530,5520,109
|
|
20240305,142700,427913770,5520,5510,5530,5510,39
|
|
20240305,142600,427698610,5510,5520,5530,5510,330
|
|
20240305,142500,425879080,5520,5530,5530,5520,645
|
|
20240305,142400,422318650,5530,5540,5540,5530,107
|
|
20240305,142300,421726870,5540,5530,5540,5530,327
|
|
20240305,142200,419917660,5540,5530,5540,5530,33
|
|
20240305,142100,419735140,5530,5530,5530,5520,154
|
|
20240305,142000,418884720,5530,5520,5530,5520,142
|
|
20240305,141900,418100660,5520,5520,5530,5520,205
|
|
20240305,141800,416969040,5520,5520,5520,5520,207
|
|
20240305,141700,415826400,5530,5530,5540,5530,53
|
|
20240305,141600,415533280,5530,5520,5530,5520,178
|
|
20240305,141500,414550190,5530,5520,5530,5520,130
|
|
20240305,141400,413832510,5520,5520,5520,5520,126
|
|
20240305,141300,413136990,5520,5520,5520,5520,82
|
|
20240305,141200,412684350,5530,5520,5530,5520,138
|
|
20240305,141100,411922580,5530,5520,5530,5520,86
|
|
20240305,141000,411447850,5530,5520,5530,5520,81
|
|
20240305,140900,411000720,5530,5520,5530,5520,284
|
|
20240305,140800,409433030,5530,5520,5530,5520,117
|
|
20240305,140700,408786990,5520,5520,5520,5520,97
|
|
20240305,140600,408251550,5530,5530,5530,5530,0
|
|
20240305,140500,408251550,5530,5520,5530,5520,341
|
|
20240305,140400,406366730,5530,5520,5530,5520,93
|
|
20240305,140300,405853360,5530,5510,5530,5510,1471
|
|
20240305,140200,397733830,5520,5510,5520,5510,535
|
|
20240305,140100,394783590,5510,5510,5510,5510,113
|
|
20240305,140000,394160960,5520,5520,5520,5510,509
|
|
20240305,135900,391355790,5520,5520,5520,5520,121
|
|
20240305,135800,390687870,5530,5510,5530,5510,160
|
|
20240305,135700,389805500,5520,5520,5520,5520,10
|
|
20240305,135600,389750300,5520,5520,5520,5520,100
|
|
20240305,135500,389198300,5530,5520,5530,5520,668
|
|
20240305,135400,385509260,5530,5520,5530,5510,2317
|
|
20240305,135300,372738310,5520,5530,5530,5520,74
|
|
20240305,135200,372329820,5520,5520,5520,5520,601
|
|
20240305,135100,369012300,5520,5520,5520,5520,798
|
|
20240305,135000,364607340,5520,5530,5530,5520,135
|
|
20240305,134900,363861640,5530,5530,5530,5530,71
|
|
20240305,134800,363469010,5530,5530,5530,5530,188
|
|
20240305,134700,362429370,5530,5520,5530,5510,1362
|
|
20240305,134600,354911710,5520,5520,5520,5520,284
|
|
20240305,134500,353344030,5520,5530,5530,5520,102
|
|
20240305,134400,352780980,5530,5530,5530,5530,1
|
|
20240305,134300,352775450,5540,5530,5540,5530,1370
|
|
20240305,134200,345198940,5540,5540,5540,5540,7
|
|
20240305,134100,345160160,5530,5540,5540,5530,132
|
|
20240305,134000,344430090,5530,5550,5550,5530,157
|
|
20240305,133900,343560760,5550,5550,5570,5530,2543
|
|
20240305,133800,329455850,5570,5560,5570,5560,10
|
|
20240305,133700,329400240,5570,5570,5570,5570,0
|
|
20240305,133600,329400240,5570,5560,5570,5560,111
|
|
20240305,133500,328783070,5570,5560,5570,5560,31
|
|
20240305,133400,328610700,5570,5570,5570,5570,1
|
|
20240305,133300,328605130,5570,5560,5570,5560,2589
|
|
20240305,133200,314210100,5590,5570,5590,5560,38
|
|
20240305,133100,313997890,5570,5570,5570,5570,1
|
|
20240305,133000,313992320,5590,5590,5590,5590,0
|
|
20240305,132900,313992320,5590,5570,5590,5570,437
|
|
20240305,132800,311554890,5580,5580,5580,5580,2
|
|
20240305,132700,311543730,5590,5570,5590,5570,252
|
|
20240305,132600,310138200,5570,5570,5570,5570,9
|
|
20240305,132500,310088070,5570,5570,5570,5570,0
|
|
20240305,132400,310088070,5570,5570,5570,5570,1
|
|
20240305,132300,310082500,5570,5570,5570,5570,1377
|
|
20240305,132200,302412610,5570,5570,5570,5570,100
|
|
20240305,132100,301855610,5570,5570,5570,5570,9
|
|
20240305,132000,301805480,5590,5590,5590,5590,0
|
|
20240305,131900,301805480,5590,5580,5590,5570,802
|
|
20240305,131800,297330160,5580,5580,5590,5580,524
|
|
20240305,131700,294406030,5580,5580,5580,5580,1
|
|
20240305,131600,294400450,5580,5580,5580,5580,514
|
|
20240305,131500,291532330,5580,5580,5580,5580,51
|
|
20240305,131400,291247750,5580,5580,5580,5580,9
|
|
20240305,131300,291197530,5580,5580,5580,5580,288
|
|
20240305,131200,289590490,5580,5590,5590,5570,55
|
|
20240305,131100,289283690,5580,5580,5580,5580,271
|
|
20240305,131000,287771510,5580,5590,5600,5580,8511
|
|
20240305,130900,240213960,5600,5600,5600,5600,426
|
|
20240305,130800,237828360,5600,5600,5600,5590,4110
|
|
20240305,130700,214815360,5600,5600,5600,5600,0
|
|
20240305,130600,214815360,5600,5610,5610,5600,773
|
|
20240305,130500,210486330,5610,5600,5610,5600,1210
|
|
20240305,130400,203710020,5610,5600,5610,5600,1859
|
|
20240305,130300,193299080,5610,5610,5610,5610,10
|
|
20240305,130200,193242980,5610,5610,5610,5610,1576
|
|
20240305,130100,184401620,5610,5610,5610,5610,0
|
|
20240305,130000,184401620,5610,5610,5610,5610,0
|
|
20240305,125900,184401620,5610,5610,5610,5610,0
|
|
20240305,125800,184401620,5610,5610,5610,5610,10
|
|
20240305,125700,184345520,5610,5610,5610,5610,0
|
|
20240305,125600,184345520,5610,5610,5610,5610,1
|
|
20240305,125500,184339910,5610,5610,5610,5610,110
|
|
20240305,125400,183722810,5610,5610,5610,5610,0
|
|
20240305,125300,183722810,5610,5610,5610,5610,0
|
|
20240305,125200,183722810,5610,5610,5610,5610,9
|
|
20240305,125100,183672320,5610,5610,5610,5610,112
|
|
20240305,125000,183044000,5620,5620,5620,5620,12
|
|
20240305,124900,182976560,5610,5610,5610,5610,9
|
|
20240305,124800,182926070,5620,5610,5620,5610,26
|
|
20240305,124700,182780200,5620,5620,5620,5620,64
|
|
20240305,124600,182420520,5620,5610,5620,5610,17
|
|
20240305,124500,182325140,5620,5620,5620,5620,79
|
|
20240305,124400,181881160,5620,5620,5620,5620,1
|
|
20240305,124300,181875540,5610,5610,5610,5610,0
|
|
20240305,124200,181875540,5610,5610,5610,5610,0
|
|
20240305,124100,181875540,5610,5610,5610,5610,44
|
|
20240305,124000,181628700,5610,5610,5610,5610,0
|
|
20240305,123900,181628700,5610,5620,5620,5610,109
|
|
20240305,123800,181016210,5620,5620,5620,5620,0
|
|
20240305,123700,181016210,5620,5620,5620,5620,0
|
|
20240305,123600,181016210,5620,5610,5620,5610,436
|
|
20240305,123500,178570100,5610,5600,5610,5600,44
|
|
20240305,123400,178323350,5610,5610,5610,5610,0
|
|
20240305,123300,178323350,5610,5610,5610,5610,740
|
|
20240305,123200,174171950,5610,5600,5610,5600,27
|
|
20240305,123100,174020580,5610,5610,5610,5610,2398
|
|
20240305,123000,160567800,5610,5610,5610,5610,0
|
|
20240305,122900,160567800,5610,5610,5610,5610,9
|
|
20240305,122800,160517310,5620,5620,5620,5620,0
|
|
20240305,122700,160517310,5620,5620,5620,5620,0
|
|
20240305,122600,160517310,5620,5610,5620,5610,525
|
|
20240305,122500,157571810,5620,5620,5620,5610,11
|
|
20240305,122400,157510080,5620,5620,5620,5620,1
|
|
20240305,122300,157504460,5620,5620,5620,5620,1
|
|
20240305,122200,157498840,5610,5610,5610,5610,9
|
|
20240305,122100,157448350,5620,5620,5620,5620,5
|
|
20240305,122000,157420250,5620,5620,5620,5620,0
|
|
20240305,121900,157420250,5620,5620,5620,5620,6
|
|
20240305,121800,157386530,5610,5610,5610,5610,112
|
|
20240305,121700,156758210,5620,5620,5620,5620,0
|
|
20240305,121600,156758210,5620,5620,5620,5620,20
|
|
20240305,121500,156645810,5610,5610,5610,5610,100
|
|
20240305,121400,156084810,5610,5610,5610,5610,9
|
|
20240305,121300,156034320,5610,5610,5610,5610,0
|
|
20240305,121200,156034320,5610,5610,5610,5610,0
|
|
20240305,121100,156034320,5610,5610,5610,5610,0
|
|
20240305,121000,156034320,5610,5610,5610,5610,11
|
|
20240305,120900,155972610,5620,5620,5620,5620,0
|
|
20240305,120800,155972610,5620,5610,5620,5610,26
|
|
20240305,120700,155826580,5620,5640,5640,5620,20
|
|
20240305,120600,155713980,5640,5620,5640,5620,26
|
|
20240305,120500,155567840,5640,5640,5640,5640,0
|
|
20240305,120400,155567840,5640,5640,5640,5640,3
|
|
20240305,120300,155550920,5640,5640,5640,5640,0
|
|
20240305,120200,155550920,5640,5640,5640,5640,0
|
|
20240305,120100,155550920,5640,5640,5640,5640,0
|
|
20240305,120000,155550920,5640,5610,5640,5610,10
|
|
20240305,115900,155494790,5610,5620,5620,5610,160
|
|
20240305,115800,154597160,5640,5620,5640,5620,12
|
|
20240305,115700,154529620,5620,5620,5620,5620,102
|
|
20240305,115600,153956380,5620,5620,5620,5620,9
|
|
20240305,115500,153905800,5650,5650,5650,5650,0
|
|
20240305,115400,153905800,5650,5650,5650,5650,0
|
|
20240305,115300,153905800,5650,5650,5650,5650,0
|
|
20240305,115200,153905800,5650,5650,5650,5650,0
|
|
20240305,115100,153905800,5650,5650,5650,5650,0
|
|
20240305,115000,153905800,5650,5620,5650,5610,31
|
|
20240305,114900,153731260,5620,5620,5620,5620,9
|
|
20240305,114800,153680680,5650,5650,5650,5650,0
|
|
20240305,114700,153680680,5650,5620,5650,5620,1001
|
|
20240305,114600,148055030,5650,5620,5650,5620,4
|
|
20240305,114500,148032520,5620,5620,5620,5620,0
|
|
20240305,114400,148032520,5620,5620,5620,5620,0
|
|
20240305,114300,148032520,5620,5620,5620,5620,9
|
|
20240305,114200,147981940,5620,5620,5620,5620,0
|
|
20240305,114100,147981940,5620,5620,5620,5620,1
|
|
20240305,114000,147976320,5620,5620,5620,5620,110
|
|
20240305,113900,147358120,5620,5620,5620,5620,59
|
|
20240305,113800,147026540,5650,5650,5650,5650,0
|
|
20240305,113700,147026540,5650,5650,5650,5650,0
|
|
20240305,113600,147026540,5650,5620,5650,5620,1035
|
|
20240305,113500,141208790,5650,5650,5650,5650,0
|
|
20240305,113400,141208790,5650,5620,5650,5620,26
|
|
20240305,113300,141062180,5630,5630,5630,5630,0
|
|
20240305,113200,141062180,5630,5630,5630,5630,23
|
|
20240305,113100,140932690,5630,5630,5630,5630,0
|
|
20240305,113000,140932690,5630,5630,5630,5630,0
|
|
20240305,112900,140932690,5630,5630,5630,5630,9
|
|
20240305,112800,140882020,5630,5630,5630,5630,0
|
|
20240305,112700,140882020,5630,5630,5630,5630,4
|
|
20240305,112600,140859500,5640,5640,5640,5640,6
|
|
20240305,112500,140825660,5640,5640,5640,5640,0
|
|
20240305,112400,140825660,5640,5640,5640,5640,0
|
|
20240305,112300,140825660,5640,5640,5640,5640,0
|
|
20240305,112200,140825660,5640,5630,5640,5630,13
|
|
20240305,112100,140752380,5640,5640,5640,5640,5
|
|
20240305,112000,140724180,5660,5660,5660,5660,0
|
|
20240305,111900,140724180,5660,5660,5660,5660,0
|
|
20240305,111800,140724180,5660,5660,5660,5660,0
|
|
20240305,111700,140724180,5660,5660,5660,5650,115
|
|
20240305,111600,140074040,5660,5660,5660,5660,18
|
|
20240305,111500,139972160,5670,5640,5670,5610,5395
|
|
20240305,111400,109620780,5640,5640,5640,5640,95
|
|
20240305,111300,109084980,5660,5660,5660,5660,6
|
|
20240305,111200,109051020,5670,5670,5670,5670,10
|
|
20240305,111100,108994320,5670,5660,5670,5660,841
|
|
20240305,111000,104234030,5660,5640,5660,5640,928
|
|
20240305,110900,98990710,5640,5640,5640,5640,9
|
|
20240305,110800,98939950,5640,5640,5640,5640,0
|
|
20240305,110700,98939950,5640,5640,5640,5640,0
|
|
20240305,110600,98939950,5640,5640,5640,5640,0
|
|
20240305,110500,98939950,5640,5640,5640,5640,9
|
|
20240305,110400,98889190,5630,5630,5630,5630,9
|
|
20240305,110300,98838520,5650,5650,5650,5650,0
|
|
20240305,110200,98838520,5650,5650,5650,5650,0
|
|
20240305,110100,98838520,5650,5650,5650,5650,0
|
|
20240305,110000,98838520,5650,5640,5650,5640,5
|
|
20240305,105900,98810310,5640,5640,5640,5640,513
|
|
20240305,105800,95916990,5640,5640,5640,5640,9
|
|
20240305,105700,95866230,5640,5640,5640,5640,0
|
|
20240305,105600,95866230,5640,5640,5640,5640,9
|
|
20240305,105500,95815470,5640,5640,5640,5640,0
|
|
20240305,105400,95815470,5640,5640,5640,5640,0
|
|
20240305,105300,95815470,5640,5640,5640,5640,0
|
|
20240305,105200,95815470,5640,5640,5640,5640,100
|
|
20240305,105100,95251470,5640,5640,5640,5640,0
|
|
20240305,105000,95251470,5640,5640,5640,5640,0
|
|
20240305,104900,95251470,5640,5640,5640,5640,116
|
|
20240305,104800,94597230,5640,5640,5640,5640,0
|
|
20240305,104700,94597230,5640,5640,5640,5640,1
|
|
20240305,104600,94591590,5640,5640,5640,5640,30
|
|
20240305,104500,94422390,5650,5650,5650,5650,0
|
|
20240305,104400,94422390,5650,5650,5650,5650,2
|
|
20240305,104300,94411090,5650,5640,5650,5640,2
|
|
20240305,104200,94399800,5630,5630,5630,5630,9
|
|
20240305,104100,94349130,5640,5640,5640,5640,8
|
|
20240305,104000,94304010,5640,5640,5640,5640,80
|
|
20240305,103900,93852810,5640,5640,5640,5640,9
|
|
20240305,103800,93802050,5650,5650,5650,5650,89
|
|
20240305,103700,93299200,5650,5650,5650,5650,0
|
|
20240305,103600,93299200,5650,5650,5650,5650,2
|
|
20240305,103500,93287900,5650,5640,5650,5630,705
|
|
20240305,103400,89318050,5640,5640,5640,5640,9
|
|
20240305,103300,89267290,5640,5640,5640,5640,0
|
|
20240305,103200,89267290,5640,5640,5640,5640,0
|
|
20240305,103100,89267290,5640,5640,5640,5640,53
|
|
20240305,103000,88968370,5640,5640,5640,5640,1
|
|
20240305,102900,88962730,5640,5640,5640,5640,7
|
|
20240305,102800,88923250,5640,5640,5640,5640,2
|
|
20240305,102700,88911970,5630,5640,5640,5630,64
|
|
20240305,102600,88551640,5630,5630,5630,5630,0
|
|
20240305,102500,88551640,5630,5630,5630,5630,9
|
|
20240305,102400,88500970,5640,5640,5640,5640,0
|
|
20240305,102300,88500970,5640,5640,5640,5640,1
|
|
20240305,102200,88495330,5640,5650,5650,5640,3
|
|
20240305,102100,88478390,5650,5630,5650,5630,23
|
|
20240305,102000,88348620,5630,5630,5630,5630,9
|
|
20240305,101900,88297950,5630,5630,5630,5630,250
|
|
20240305,101800,86890450,5640,5640,5640,5640,1
|
|
20240305,101700,86884810,5660,5650,5660,5650,355
|
|
20240305,101600,84876040,5630,5630,5630,5630,0
|
|
20240305,101500,84876040,5630,5630,5630,5630,348
|
|
20240305,101400,82916800,5640,5640,5640,5640,520
|
|
20240305,101300,79984000,5650,5650,5650,5650,11
|
|
20240305,101200,79921850,5650,5650,5650,5650,272
|
|
20240305,101100,78385050,5650,5650,5650,5650,20
|
|
20240305,101000,78272050,5640,5640,5640,5640,9
|
|
20240305,100900,78221290,5640,5640,5640,5640,0
|
|
20240305,100800,78221290,5640,5640,5640,5640,600
|
|
20240305,100700,74837290,5650,5650,5650,5650,10
|
|
20240305,100600,74780790,5640,5640,5640,5640,0
|
|
20240305,100500,74780790,5640,5640,5640,5640,7
|
|
20240305,100400,74741310,5650,5660,5660,5650,3
|
|
20240305,100300,74724350,5660,5660,5660,5660,0
|
|
20240305,100200,74724350,5660,5660,5660,5660,2
|
|
20240305,100100,74713030,5660,5650,5660,5640,63
|
|
20240305,100000,74357130,5650,5650,5650,5650,3
|
|
20240305,095900,74340180,5650,5650,5650,5650,17
|
|
20240305,095800,74244130,5660,5650,5660,5650,16
|
|
20240305,095700,74153630,5650,5660,5660,5650,13
|
|
20240305,095600,74080150,5660,5660,5660,5660,9
|
|
20240305,095500,74029210,5680,5680,5680,5680,0
|
|
20240305,095400,74029210,5680,5680,5680,5680,0
|
|
20240305,095300,74029210,5680,5680,5680,5680,1
|
|
20240305,095200,74023530,5650,5660,5660,5650,878
|
|
20240305,095100,69062500,5660,5660,5660,5660,0
|
|
20240305,095000,69062500,5660,5660,5660,5660,9
|
|
20240305,094900,69011560,5660,5660,5660,5660,9
|
|
20240305,094800,68960620,5650,5650,5650,5650,10
|
|
20240305,094700,68904120,5660,5670,5670,5660,2290
|
|
20240305,094600,55942710,5700,5700,5700,5700,0
|
|
20240305,094500,55942710,5700,5700,5700,5700,0
|
|
20240305,094400,55942710,5700,5700,5700,5700,0
|
|
20240305,094300,55942710,5700,5700,5700,5700,0
|
|
20240305,094200,55942710,5700,5690,5700,5690,40
|
|
20240305,094100,55715010,5660,5660,5660,5660,5
|
|
20240305,094000,55686710,5700,5700,5700,5700,1
|
|
20240305,093900,55681010,5660,5660,5660,5660,9
|
|
20240305,093800,55630070,5660,5680,5690,5660,806
|
|
20240305,093700,51062180,5680,5680,5680,5680,9
|
|
20240305,093600,51011060,5690,5690,5690,5690,12
|
|
20240305,093500,50942780,5680,5680,5680,5680,9
|
|
20240305,093400,50891660,5700,5700,5700,5700,0
|
|
20240305,093300,50891660,5700,5700,5700,5700,1
|
|
20240305,093200,50885960,5700,5700,5700,5700,22
|
|
20240305,093100,50760560,5670,5680,5700,5670,351
|
|
20240305,093000,48770240,5700,5700,5700,5700,0
|
|
20240305,092900,48770240,5700,5700,5700,5700,0
|
|
20240305,092800,48770240,5700,5700,5700,5700,0
|
|
20240305,092700,48770240,5700,5700,5700,5700,0
|
|
20240305,092600,48770240,5700,5700,5700,5700,0
|
|
20240305,092500,48770240,5700,5700,5700,5700,1
|
|
20240305,092400,48764540,5680,5680,5680,5680,215
|
|
20240305,092300,47543340,5680,5660,5680,5660,14
|
|
20240305,092200,47463880,5660,5660,5660,5660,0
|
|
20240305,092100,47463880,5660,5660,5660,5660,7
|
|
20240305,092000,47424260,5660,5660,5660,5660,100
|
|
20240305,091900,46858260,5660,5660,5660,5660,0
|
|
20240305,091800,46858260,5660,5660,5660,5660,0
|
|
20240305,091700,46858260,5660,5660,5660,5660,10
|
|
20240305,091600,46801660,5650,5650,5650,5650,0
|
|
20240305,091500,46801660,5650,5650,5650,5650,0
|
|
20240305,091400,46801660,5650,5650,5650,5650,0
|
|
20240305,091300,46801660,5650,5660,5660,5650,7000
|
|
20240305,091200,7250660,5650,5690,5690,5650,50
|
|
20240305,091100,6967440,5690,5690,5690,5690,0
|
|
20240305,091000,6967440,5690,5690,5690,5690,2
|
|
20240305,090900,6956060,5700,5700,5700,5700,20
|
|
20240305,090800,6842060,5700,5710,5710,5700,13
|
|
20240305,090700,6767930,5730,5730,5730,5730,0
|
|
20240305,090600,6767930,5730,5720,5730,5710,82
|
|
20240305,090500,6298720,5730,5730,5730,5730,0
|
|
20240305,090400,6298720,5730,5730,5730,5730,0
|
|
20240305,090300,6298720,5730,5730,5730,5730,0
|
|
20240305,090200,6298720,5730,5730,5730,5730,174
|
|
20240305,090100,5301700,5730,5730,5730,5730,0
|
|
20240305,090000,5301700,5730,5640,5730,5640,940
|