603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190000,384394190,5530,5530,5530,5530,3124
|
|
20240318,185900,384394190,5530,5530,5530,5530,0
|
|
20240318,185800,384394190,5530,5530,5530,5530,0
|
|
20240318,185700,384394190,5530,5530,5530,5530,0
|
|
20240318,185600,384394190,5530,5530,5530,5530,0
|
|
20240318,185500,384394190,5530,5530,5530,5530,0
|
|
20240318,185400,384394190,5530,5530,5530,5530,0
|
|
20240318,185300,384394190,5530,5530,5530,5530,0
|
|
20240318,185200,384394190,5530,5530,5530,5530,0
|
|
20240318,185100,384394190,5530,5530,5530,5530,0
|
|
20240318,185000,384394190,5530,5530,5530,5530,0
|
|
20240318,184900,384394190,5530,5530,5530,5530,0
|
|
20240318,184800,384394190,5530,5530,5530,5530,0
|
|
20240318,184700,384394190,5530,5530,5530,5530,0
|
|
20240318,184600,384394190,5530,5530,5530,5530,0
|
|
20240318,184500,384394190,5530,5530,5530,5530,0
|
|
20240318,184400,384394190,5530,5530,5530,5530,0
|
|
20240318,184300,384394190,5530,5530,5530,5530,0
|
|
20240318,184200,384394190,5530,5530,5530,5530,0
|
|
20240318,184100,384394190,5530,5530,5530,5530,0
|
|
20240318,184000,384394190,5530,5530,5530,5530,0
|
|
20240318,183900,384394190,5530,5530,5530,5530,0
|
|
20240318,183800,384394190,5530,5530,5530,5530,0
|
|
20240318,183700,384394190,5530,5530,5530,5530,0
|
|
20240318,183600,384394190,5530,5530,5530,5530,0
|
|
20240318,183500,384394190,5530,5530,5530,5530,0
|
|
20240318,183400,384394190,5530,5530,5530,5530,0
|
|
20240318,183300,384394190,5530,5530,5530,5530,0
|
|
20240318,183200,384394190,5530,5530,5530,5530,0
|
|
20240318,183100,384394190,5530,5530,5530,5530,0
|
|
20240318,183000,384394190,5530,5530,5530,5530,3124
|
|
20240318,182900,384394190,5530,5530,5530,5530,0
|
|
20240318,182800,384394190,5530,5530,5530,5530,0
|
|
20240318,182700,384394190,5530,5530,5530,5530,0
|
|
20240318,182600,384394190,5530,5530,5530,5530,0
|
|
20240318,182500,384394190,5530,5530,5530,5530,0
|
|
20240318,182400,384394190,5530,5530,5530,5530,0
|
|
20240318,182300,384394190,5530,5530,5530,5530,0
|
|
20240318,182200,384394190,5530,5530,5530,5530,0
|
|
20240318,182100,384394190,5530,5530,5530,5530,0
|
|
20240318,182000,384394190,5530,5530,5530,5530,0
|
|
20240318,181900,384394190,5530,5530,5530,5530,0
|
|
20240318,181800,384394190,5530,5530,5530,5530,0
|
|
20240318,181700,384394190,5530,5530,5530,5530,0
|
|
20240318,181600,384394190,5530,5530,5530,5530,0
|
|
20240318,181500,384394190,5530,5530,5530,5530,0
|
|
20240318,181400,384394190,5530,5530,5530,5530,0
|
|
20240318,181300,384394190,5530,5530,5530,5530,0
|
|
20240318,181200,384394190,5530,5530,5530,5530,0
|
|
20240318,181100,384394190,5530,5530,5530,5530,0
|
|
20240318,181000,384394190,5530,5530,5530,5530,0
|
|
20240318,180900,384394190,5530,5530,5530,5530,0
|
|
20240318,180800,384394190,5530,5530,5530,5530,0
|
|
20240318,180700,384394190,5530,5530,5530,5530,0
|
|
20240318,180600,384394190,5530,5530,5530,5530,0
|
|
20240318,180500,384394190,5530,5530,5530,5530,0
|
|
20240318,180400,384394190,5530,5530,5530,5530,0
|
|
20240318,180300,384394190,5530,5530,5530,5530,0
|
|
20240318,180200,384394190,5530,5530,5530,5530,0
|
|
20240318,180100,384394190,5530,5530,5530,5530,0
|
|
20240318,180000,384394190,5530,5530,5530,5530,3124
|
|
20240318,175900,384394190,5530,5530,5530,5530,0
|
|
20240318,175800,384394190,5530,5530,5530,5530,0
|
|
20240318,175700,384394190,5530,5530,5530,5530,0
|
|
20240318,175600,384394190,5530,5530,5530,5530,0
|
|
20240318,175500,384394190,5530,5530,5530,5530,0
|
|
20240318,175400,384394190,5530,5530,5530,5530,0
|
|
20240318,175300,384394190,5530,5530,5530,5530,0
|
|
20240318,175200,384394190,5530,5530,5530,5530,0
|
|
20240318,175100,384394190,5530,5530,5530,5530,0
|
|
20240318,175000,384394190,5530,5530,5530,5530,0
|
|
20240318,174900,384394190,5530,5530,5530,5530,0
|
|
20240318,174800,384394190,5530,5530,5530,5530,0
|
|
20240318,174700,384394190,5530,5530,5530,5530,0
|
|
20240318,174600,384394190,5530,5530,5530,5530,0
|
|
20240318,174500,384394190,5530,5530,5530,5530,0
|
|
20240318,174400,384394190,5530,5530,5530,5530,0
|
|
20240318,174300,384394190,5530,5530,5530,5530,0
|
|
20240318,174200,384394190,5530,5530,5530,5530,0
|
|
20240318,174100,384394190,5530,5530,5530,5530,0
|
|
20240318,174000,384394190,5530,5530,5530,5530,0
|
|
20240318,173900,384394190,5530,5530,5530,5530,0
|
|
20240318,173800,384394190,5530,5530,5530,5530,0
|
|
20240318,173700,384394190,5530,5530,5530,5530,0
|
|
20240318,173600,384394190,5530,5530,5530,5530,0
|
|
20240318,173500,384394190,5530,5530,5530,5530,0
|
|
20240318,173400,384394190,5530,5530,5530,5530,0
|
|
20240318,173300,384394190,5530,5530,5530,5530,0
|
|
20240318,173200,384394190,5530,5530,5530,5530,0
|
|
20240318,173100,384394190,5530,5530,5530,5530,0
|
|
20240318,173000,384394190,5530,5530,5530,5530,3124
|
|
20240318,172900,384394190,5530,5530,5530,5530,0
|
|
20240318,172800,384394190,5530,5530,5530,5530,0
|
|
20240318,172700,384394190,5530,5530,5530,5530,0
|
|
20240318,172600,384394190,5530,5530,5530,5530,0
|
|
20240318,172500,384394190,5530,5530,5530,5530,0
|
|
20240318,172400,384394190,5530,5530,5530,5530,0
|
|
20240318,172300,384394190,5530,5530,5530,5530,0
|
|
20240318,172200,384394190,5530,5530,5530,5530,0
|
|
20240318,172100,384394190,5530,5530,5530,5530,0
|
|
20240318,172000,384394190,5530,5530,5530,5530,0
|
|
20240318,171900,384394190,5530,5530,5530,5530,0
|
|
20240318,171800,384394190,5530,5530,5530,5530,0
|
|
20240318,171700,384394190,5530,5530,5530,5530,0
|
|
20240318,171600,384394190,5530,5530,5530,5530,0
|
|
20240318,171500,384394190,5530,5530,5530,5530,0
|
|
20240318,171400,384394190,5530,5530,5530,5530,0
|
|
20240318,171300,384394190,5530,5530,5530,5530,0
|
|
20240318,171200,384394190,5530,5530,5530,5530,0
|
|
20240318,171100,384394190,5530,5530,5530,5530,0
|
|
20240318,171000,384394190,5530,5530,5530,5530,0
|
|
20240318,170900,384394190,5530,5530,5530,5530,0
|
|
20240318,170800,384394190,5530,5530,5530,5530,0
|
|
20240318,170700,384394190,5530,5530,5530,5530,0
|
|
20240318,170600,384394190,5530,5530,5530,5530,0
|
|
20240318,170500,384394190,5530,5530,5530,5530,0
|
|
20240318,170400,384394190,5530,5530,5530,5530,0
|
|
20240318,170300,384394190,5530,5530,5530,5530,0
|
|
20240318,170200,384394190,5530,5530,5530,5530,0
|
|
20240318,170100,384394190,5530,5530,5530,5530,0
|
|
20240318,170000,384394190,5530,5530,5530,5530,3124
|
|
20240318,165900,384394190,5530,5530,5530,5530,0
|
|
20240318,165800,384394190,5530,5530,5530,5530,0
|
|
20240318,165700,384394190,5530,5530,5530,5530,0
|
|
20240318,165600,384394190,5530,5530,5530,5530,0
|
|
20240318,165500,384394190,5530,5530,5530,5530,0
|
|
20240318,165400,384394190,5530,5530,5530,5530,0
|
|
20240318,165300,384394190,5530,5530,5530,5530,0
|
|
20240318,165200,384394190,5530,5530,5530,5530,0
|
|
20240318,165100,384394190,5530,5530,5530,5530,0
|
|
20240318,165000,384394190,5530,5530,5530,5530,0
|
|
20240318,164900,384394190,5530,5530,5530,5530,0
|
|
20240318,164800,384394190,5530,5530,5530,5530,0
|
|
20240318,164700,384394190,5530,5530,5530,5530,0
|
|
20240318,164600,384394190,5530,5530,5530,5530,0
|
|
20240318,164500,384394190,5530,5530,5530,5530,0
|
|
20240318,164400,384394190,5530,5530,5530,5530,0
|
|
20240318,164300,384394190,5530,5530,5530,5530,0
|
|
20240318,164200,384394190,5530,5530,5530,5530,0
|
|
20240318,164100,384394190,5530,5530,5530,5530,0
|
|
20240318,164000,384394190,5530,5530,5530,5530,0
|
|
20240318,163900,384394190,5530,5530,5530,5530,0
|
|
20240318,163800,384394190,5530,5530,5530,5530,0
|
|
20240318,163700,384394190,5530,5530,5530,5530,0
|
|
20240318,163600,384394190,5530,5530,5530,5530,0
|
|
20240318,163500,384394190,5530,5530,5530,5530,0
|
|
20240318,163400,384394190,5530,5530,5530,5530,0
|
|
20240318,163300,384394190,5530,5530,5530,5530,0
|
|
20240318,163200,384394190,5530,5530,5530,5530,0
|
|
20240318,163100,384394190,5530,5530,5530,5530,0
|
|
20240318,163000,384394190,5530,5530,5530,5530,3124
|
|
20240318,162900,384394190,5530,5530,5530,5530,0
|
|
20240318,162800,384394190,5530,5530,5530,5530,0
|
|
20240318,162700,384394190,5530,5530,5530,5530,0
|
|
20240318,162600,384394190,5530,5530,5530,5530,0
|
|
20240318,162500,384394190,5530,5530,5530,5530,0
|
|
20240318,162400,384394190,5530,5530,5530,5530,0
|
|
20240318,162300,384394190,5530,5530,5530,5530,0
|
|
20240318,162200,384394190,5530,5530,5530,5530,0
|
|
20240318,162100,384394190,5530,5530,5530,5530,0
|
|
20240318,162000,384394190,5530,5530,5530,5530,0
|
|
20240318,161900,384394190,5530,5530,5530,5530,0
|
|
20240318,161800,384394190,5530,5530,5530,5530,0
|
|
20240318,161700,384394190,5530,5530,5530,5530,0
|
|
20240318,161600,384394190,5530,5530,5530,5530,0
|
|
20240318,161500,384394190,5530,5530,5530,5530,0
|
|
20240318,161400,384394190,5530,5530,5530,5530,0
|
|
20240318,161300,384394190,5530,5530,5530,5530,0
|
|
20240318,161200,384394190,5530,5530,5530,5530,0
|
|
20240318,161100,384394190,5530,5530,5530,5530,0
|
|
20240318,161000,384394190,5530,5530,5530,5530,0
|
|
20240318,160900,384394190,5530,5530,5530,5530,0
|
|
20240318,160800,384394190,5530,5530,5530,5530,0
|
|
20240318,160700,384394190,5530,5530,5530,5530,0
|
|
20240318,160600,384394190,5530,5530,5530,5530,0
|
|
20240318,160500,384394190,5530,5530,5530,5530,0
|
|
20240318,160400,384394190,5530,5530,5530,5530,0
|
|
20240318,160300,384394190,5530,5530,5530,5530,0
|
|
20240318,160200,384394190,5530,5530,5530,5530,0
|
|
20240318,160100,384394190,5530,5530,5530,5530,0
|
|
20240318,160000,384394190,5530,5530,5530,5530,3124
|
|
20240318,155900,384394190,5530,5530,5530,5530,0
|
|
20240318,155800,384394190,5530,5530,5530,5530,0
|
|
20240318,155700,384394190,5530,5530,5530,5530,0
|
|
20240318,155600,384394190,5530,5530,5530,5530,0
|
|
20240318,155500,384394190,5530,5530,5530,5530,0
|
|
20240318,155400,384394190,5530,5530,5530,5530,0
|
|
20240318,155300,384394190,5530,5530,5530,5530,0
|
|
20240318,155200,384394190,5530,5530,5530,5530,0
|
|
20240318,155100,384394190,5530,5530,5530,5530,0
|
|
20240318,155000,384394190,5530,5530,5530,5530,0
|
|
20240318,154900,384394190,5530,5530,5530,5530,0
|
|
20240318,154800,384394190,5530,5530,5530,5530,0
|
|
20240318,154700,384394190,5530,5530,5530,5530,0
|
|
20240318,154600,384394190,5530,5530,5530,5530,0
|
|
20240318,154500,384394190,5530,5530,5530,5530,0
|
|
20240318,154400,384394190,5530,5530,5530,5530,0
|
|
20240318,154300,384394190,5530,5530,5530,5530,0
|
|
20240318,154200,384394190,5530,5530,5530,5530,0
|
|
20240318,154100,384394190,5530,5530,5530,5530,0
|
|
20240318,154000,384394190,5530,5530,5530,5530,0
|
|
20240318,153900,384394190,5530,5530,5530,5530,0
|
|
20240318,153800,384394190,5530,5530,5530,5530,0
|
|
20240318,153700,384394190,5530,5530,5530,5530,0
|
|
20240318,153600,384394190,5530,5530,5530,5530,0
|
|
20240318,153500,384394190,5530,5530,5530,5530,0
|
|
20240318,153400,384394190,5530,5530,5530,5530,0
|
|
20240318,153300,384394190,5530,5530,5530,5530,0
|
|
20240318,153200,384394190,5530,5530,5530,5530,0
|
|
20240318,153100,384394190,5530,5530,5530,5530,0
|
|
20240318,153000,384394190,5530,5530,5530,5530,6248
|
|
20240318,152900,367118470,5510,5510,5510,5510,0
|
|
20240318,152800,367118470,5510,5510,5510,5510,0
|
|
20240318,152700,367118470,5510,5510,5510,5510,0
|
|
20240318,152600,367118470,5510,5510,5510,5510,0
|
|
20240318,152500,367118470,5510,5510,5510,5510,0
|
|
20240318,152400,367118470,5510,5510,5510,5510,0
|
|
20240318,152300,367118470,5510,5510,5510,5510,0
|
|
20240318,152200,367118470,5510,5510,5510,5510,0
|
|
20240318,152100,367118470,5510,5510,5510,5510,0
|
|
20240318,152000,367118470,5510,5510,5510,5510,0
|
|
20240318,151900,367118470,5510,5530,5540,5510,95
|
|
20240318,151800,366593400,5540,5540,5540,5530,31
|
|
20240318,151700,366421830,5540,5530,5540,5530,12
|
|
20240318,151600,366355380,5530,5530,5540,5530,67
|
|
20240318,151500,365984770,5540,5530,5550,5530,1029
|
|
20240318,151400,360286230,5530,5520,5530,5520,3
|
|
20240318,151300,360269660,5530,5520,5530,5520,27
|
|
20240318,151200,360120520,5520,5520,5520,5520,17
|
|
20240318,151100,360026680,5520,5520,5520,5520,41
|
|
20240318,151000,359800360,5530,5530,5530,5520,133
|
|
20240318,150900,359065930,5530,5530,5530,5530,0
|
|
20240318,150800,359065930,5530,5530,5530,5530,1
|
|
20240318,150700,359060400,5510,5510,5510,5510,70
|
|
20240318,150600,358674700,5520,5520,5520,5520,10
|
|
20240318,150500,358619500,5530,5520,5530,5520,883
|
|
20240318,150400,353738170,5520,5500,5520,5500,197
|
|
20240318,150300,352654330,5530,5520,5530,5490,10046
|
|
20240318,150200,297398120,5530,5520,5530,5520,15
|
|
20240318,150100,297315310,5510,5510,5510,5510,505
|
|
20240318,150000,294532760,5520,5520,5520,5520,229
|
|
20240318,145900,293268680,5520,5520,5520,5520,334
|
|
20240318,145800,291425000,5520,5510,5520,5510,71
|
|
20240318,145700,291033620,5520,5520,5520,5520,0
|
|
20240318,145600,291033620,5520,5520,5520,5520,42
|
|
20240318,145500,290801780,5520,5520,5520,5520,73
|
|
20240318,145400,290398820,5520,5520,5520,5520,1
|
|
20240318,145300,290393300,5520,5510,5520,5510,121
|
|
20240318,145200,289725920,5510,5510,5510,5510,900
|
|
20240318,145100,284766920,5510,5510,5510,5510,0
|
|
20240318,145000,284766920,5510,5520,5520,5510,316
|
|
20240318,144900,283025210,5520,5520,5520,5520,0
|
|
20240318,144800,283025210,5520,5520,5520,5520,54
|
|
20240318,144700,282727130,5520,5520,5520,5520,1054
|
|
20240318,144600,276909050,5530,5530,5530,5530,50
|
|
20240318,144500,276632550,5520,5520,5520,5520,55
|
|
20240318,144400,276328950,5520,5520,5520,5520,0
|
|
20240318,144300,276328950,5520,5530,5530,5520,59
|
|
20240318,144200,276003220,5520,5520,5520,5520,54
|
|
20240318,144100,275705140,5520,5520,5520,5520,0
|
|
20240318,144000,275705140,5520,5520,5520,5520,54
|
|
20240318,143900,275407060,5520,5520,5520,5520,74
|
|
20240318,143800,274998580,5520,5520,5520,5520,0
|
|
20240318,143700,274998580,5520,5520,5520,5520,69
|
|
20240318,143600,274617700,5520,5520,5520,5520,0
|
|
20240318,143500,274617700,5520,5530,5530,5520,94
|
|
20240318,143400,274098420,5520,5520,5520,5520,0
|
|
20240318,143300,274098420,5520,5520,5520,5520,0
|
|
20240318,143200,274098420,5520,5520,5520,5520,94
|
|
20240318,143100,273579540,5530,5520,5530,5520,56
|
|
20240318,143000,273270410,5530,5530,5530,5530,0
|
|
20240318,142900,273270410,5530,5530,5530,5530,28
|
|
20240318,142800,273115570,5530,5530,5530,5520,233
|
|
20240318,142700,271827110,5520,5520,5520,5520,54
|
|
20240318,142600,271529030,5520,5520,5520,5520,54
|
|
20240318,142500,271230950,5520,5520,5520,5520,0
|
|
20240318,142400,271230950,5520,5520,5520,5520,55
|
|
20240318,142300,270927350,5520,5520,5520,5520,0
|
|
20240318,142200,270927350,5520,5520,5520,5520,54
|
|
20240318,142100,270629270,5520,5520,5520,5520,54
|
|
20240318,142000,270331190,5520,5520,5520,5520,89
|
|
20240318,141900,269839910,5520,5520,5520,5520,102
|
|
20240318,141800,269276870,5520,5520,5520,5520,55
|
|
20240318,141700,268973270,5520,5520,5520,5520,0
|
|
20240318,141600,268973270,5520,5530,5530,5520,55
|
|
20240318,141500,268669660,5520,5520,5520,5520,0
|
|
20240318,141400,268669660,5520,5520,5520,5520,54
|
|
20240318,141300,268371580,5520,5520,5520,5520,54
|
|
20240318,141200,268073500,5530,5530,5530,5530,31
|
|
20240318,141100,267902070,5520,5520,5520,5520,54
|
|
20240318,141000,267603990,5520,5520,5520,5520,55
|
|
20240318,140900,267300390,5530,5520,5530,5520,70
|
|
20240318,140800,266913790,5520,5520,5520,5520,54
|
|
20240318,140700,266615710,5530,5530,5530,5530,20
|
|
20240318,140600,266505110,5520,5530,5530,5520,226
|
|
20240318,140500,265255870,5530,5530,5530,5530,110
|
|
20240318,140400,264647570,5530,5530,5530,5530,0
|
|
20240318,140300,264647570,5530,5540,5540,5530,65
|
|
20240318,140200,264288020,5540,5540,5540,5540,1
|
|
20240318,140100,264282480,5530,5530,5530,5530,0
|
|
20240318,140000,264282480,5530,5540,5540,5530,109
|
|
20240318,135900,263679620,5530,5530,5530,5530,0
|
|
20240318,135800,263679620,5530,5530,5530,5530,54
|
|
20240318,135700,263381000,5550,5550,5550,5550,0
|
|
20240318,135600,263381000,5550,5550,5550,5550,2
|
|
20240318,135500,263369900,5550,5530,5550,5530,113
|
|
20240318,135400,262744990,5540,5530,5540,5530,55
|
|
20240318,135300,262440830,5540,5540,5540,5540,2
|
|
20240318,135200,262429750,5540,5540,5540,5540,147
|
|
20240318,135100,261615370,5550,5530,5550,5530,295
|
|
20240318,135000,259981600,5540,5540,5540,5540,1
|
|
20240318,134900,259976060,5520,5520,5520,5520,87
|
|
20240318,134800,259495820,5530,5530,5530,5530,0
|
|
20240318,134700,259495820,5530,5520,5530,5520,75
|
|
20240318,134600,259081610,5520,5520,5520,5520,100
|
|
20240318,134500,258529610,5520,5520,5520,5520,0
|
|
20240318,134400,258529610,5520,5520,5520,5520,59
|
|
20240318,134300,258203930,5520,5520,5520,5520,0
|
|
20240318,134200,258203930,5520,5530,5530,5520,64
|
|
20240318,134100,257850550,5530,5530,5530,5530,40
|
|
20240318,134000,257629350,5540,5540,5540,5540,1
|
|
20240318,133900,257623810,5520,5530,5530,5520,108
|
|
20240318,133800,257027550,5530,5530,5530,5530,1
|
|
20240318,133700,257022020,5520,5520,5520,5520,54
|
|
20240318,133600,256723940,5540,5540,5540,5540,0
|
|
20240318,133500,256723940,5540,5540,5540,5540,6
|
|
20240318,133400,256690700,5510,5510,5510,5510,107
|
|
20240318,133300,256101130,5510,5510,5510,5510,81
|
|
20240318,133200,255654820,5520,5510,5520,5510,3
|
|
20240318,133100,255638280,5510,5510,5510,5510,198
|
|
20240318,133000,254547300,5530,5530,5530,5530,28
|
|
20240318,132900,254392460,5510,5530,5530,5510,6045
|
|
20240318,132800,221055870,5530,5530,5530,5530,54
|
|
20240318,132700,220757250,5530,5530,5530,5530,0
|
|
20240318,132600,220757250,5530,5530,5530,5530,54
|
|
20240318,132500,220458630,5530,5530,5530,5530,54
|
|
20240318,132400,220160010,5540,5540,5540,5540,0
|
|
20240318,132300,220160010,5540,5530,5540,5530,98
|
|
20240318,132200,219617640,5530,5530,5530,5530,30
|
|
20240318,132100,219451740,5530,5540,5540,5530,55
|
|
20240318,132000,219147580,5540,5530,5540,5530,55
|
|
20240318,131900,218843420,5540,5540,5540,5540,1
|
|
20240318,131800,218837880,5530,5540,5540,5530,93
|
|
20240318,131700,218323490,5530,5530,5530,5530,55
|
|
20240318,131600,218019340,5540,5540,5540,5540,0
|
|
20240318,131500,218019340,5540,5540,5540,5540,20
|
|
20240318,131400,217908540,5540,5540,5540,5540,11
|
|
20240318,131300,217847600,5540,5540,5540,5540,53
|
|
20240318,131200,217553980,5540,5540,5540,5540,173
|
|
20240318,131100,216595560,5550,5550,5550,5550,1
|
|
20240318,131000,216590010,5540,5540,5540,5540,65
|
|
20240318,130900,216229910,5540,5540,5540,5540,0
|
|
20240318,130800,216229910,5540,5540,5550,5540,418
|
|
20240318,130700,213911020,5540,5540,5540,5540,99
|
|
20240318,130600,213362560,5540,5540,5540,5540,93
|
|
20240318,130500,212847340,5530,5540,5540,5530,154
|
|
20240318,130400,211994720,5530,5530,5530,5530,54
|
|
20240318,130300,211696100,5530,5530,5530,5530,55
|
|
20240318,130200,211391950,5540,5540,5540,5540,2
|
|
20240318,130100,211380870,5540,5530,5540,5530,55
|
|
20240318,130000,211076710,5540,5530,5540,5520,249
|
|
20240318,125900,209700290,5540,5530,5540,5530,55
|
|
20240318,125800,209396130,5540,5520,5540,5520,62
|
|
20240318,125700,209053330,5520,5520,5520,5520,54
|
|
20240318,125600,208755250,5530,5530,5530,5530,1
|
|
20240318,125500,208749720,5540,5530,5540,5530,150
|
|
20240318,125400,207918730,5520,5530,5530,5520,304
|
|
20240318,125300,206238150,5520,5520,5520,5520,426
|
|
20240318,125200,203886630,5510,5510,5510,5510,105
|
|
20240318,125100,203308080,5510,5520,5520,5510,62
|
|
20240318,125000,202966380,5520,5520,5520,5510,125
|
|
20240318,124900,202276580,5510,5510,5510,5510,55
|
|
20240318,124800,201973530,5520,5510,5520,5510,92
|
|
20240318,124700,201466230,5520,5520,5520,5510,395
|
|
20240318,124600,199289720,5510,5520,5520,5510,55
|
|
20240318,124500,198986660,5520,5510,5520,5510,10
|
|
20240318,124400,198931510,5520,5520,5520,5510,806
|
|
20240318,124300,194484930,5520,5510,5520,5510,56
|
|
20240318,124200,194176360,5520,5520,5520,5520,5
|
|
20240318,124100,194148760,5520,5520,5520,5510,99
|
|
20240318,124000,193603190,5520,5520,5520,5520,13
|
|
20240318,123900,193531430,5510,5520,5520,5510,55
|
|
20240318,123800,193228370,5530,5530,5530,5530,20
|
|
20240318,123700,193117770,5520,5520,5520,5520,1
|
|
20240318,123600,193112250,5520,5530,5530,5520,144
|
|
20240318,123500,192316460,5520,5520,5520,5520,109
|
|
20240318,123400,191714780,5520,5520,5520,5520,0
|
|
20240318,123300,191714780,5520,5520,5520,5520,254
|
|
20240318,123200,190312700,5520,5520,5520,5520,705
|
|
20240318,123100,186421100,5530,5530,5530,5530,46
|
|
20240318,123000,186166720,5530,5530,5530,5520,63
|
|
20240318,122900,185818870,5530,5530,5530,5530,10
|
|
20240318,122800,185763570,5520,5520,5520,5520,55
|
|
20240318,122700,185459970,5520,5520,5520,5520,54
|
|
20240318,122600,185161890,5530,5530,5530,5530,0
|
|
20240318,122500,185161890,5530,5520,5530,5520,64
|
|
20240318,122400,184808510,5530,5520,5530,5520,10
|
|
20240318,122300,184753280,5520,5520,5520,5520,54
|
|
20240318,122200,184455200,5530,5530,5530,5520,434
|
|
20240318,122100,182055730,5530,5530,5530,5530,0
|
|
20240318,122000,182055730,5530,5530,5530,5530,54
|
|
20240318,121900,181757110,5520,5520,5520,5520,107
|
|
20240318,121800,181166470,5530,5530,5530,5530,1
|
|
20240318,121700,181160940,5530,5520,5530,5520,55
|
|
20240318,121600,180857330,5520,5520,5520,5520,0
|
|
20240318,121500,180857330,5520,5520,5520,5520,0
|
|
20240318,121400,180857330,5520,5520,5520,5520,70
|
|
20240318,121300,180470930,5520,5520,5520,5520,0
|
|
20240318,121200,180470930,5520,5530,5530,5520,89
|
|
20240318,121100,179979300,5530,5530,5530,5530,3
|
|
20240318,121000,179962710,5530,5530,5530,5530,9
|
|
20240318,120900,179912940,5520,5520,5520,5520,107
|
|
20240318,120800,179322300,5520,5520,5520,5520,0
|
|
20240318,120700,179322300,5520,5520,5520,5520,54
|
|
20240318,120600,179024220,5530,5530,5530,5530,2
|
|
20240318,120500,179013160,5520,5530,5530,5520,455
|
|
20240318,120400,176501210,5530,5530,5530,5520,77
|
|
20240318,120300,176075940,5530,5530,5530,5530,32
|
|
20240318,120200,175898980,5530,5530,5530,5530,4
|
|
20240318,120100,175876860,5530,5530,5530,5530,51
|
|
20240318,120000,175594830,5530,5530,5530,5530,0
|
|
20240318,115900,175594830,5530,5540,5540,5530,55
|
|
20240318,115800,175290670,5530,5530,5530,5530,54
|
|
20240318,115700,174992050,5540,5540,5540,5540,42
|
|
20240318,115600,174759370,5530,5530,5530,5530,54
|
|
20240318,115500,174460750,5540,5540,5540,5540,1
|
|
20240318,115400,174455210,5530,5530,5530,5530,55
|
|
20240318,115300,174151060,5530,5530,5530,5530,54
|
|
20240318,115200,173852440,5530,5530,5530,5530,0
|
|
20240318,115100,173852440,5530,5530,5530,5530,54
|
|
20240318,115000,173553820,5530,5530,5530,5530,54
|
|
20240318,114900,173255200,5530,5530,5530,5530,0
|
|
20240318,114800,173255200,5530,5530,5530,5530,55
|
|
20240318,114700,172951050,5530,5530,5530,5530,0
|
|
20240318,114600,172951050,5530,5530,5530,5530,54
|
|
20240318,114500,172652430,5540,5540,5540,5540,93
|
|
20240318,114400,172137210,5540,5540,5540,5540,306
|
|
20240318,114300,170441970,5530,5530,5530,5530,0
|
|
20240318,114200,170441970,5530,5520,5530,5520,59
|
|
20240318,114100,170116250,5530,5530,5530,5530,60
|
|
20240318,114000,169784450,5530,5530,5530,5520,859
|
|
20240318,113900,165035260,5530,5530,5530,5530,2
|
|
20240318,113800,165024200,5520,5520,5520,5520,54
|
|
20240318,113700,164726120,5530,5530,5530,5530,131
|
|
20240318,113600,164001690,5530,5530,5530,5530,0
|
|
20240318,113500,164001690,5530,5530,5530,5530,77
|
|
20240318,113400,163575880,5540,5530,5540,5530,55
|
|
20240318,113300,163271720,5540,5540,5540,5540,1
|
|
20240318,113200,163266180,5540,5540,5540,5540,30
|
|
20240318,113100,163099980,5540,5540,5540,5540,0
|
|
20240318,113000,163099980,5540,5540,5540,5540,54
|
|
20240318,112900,162800820,5540,5530,5540,5530,208
|
|
20240318,112800,161649580,5530,5530,5530,5530,0
|
|
20240318,112700,161649580,5530,5530,5530,5530,55
|
|
20240318,112600,161345430,5530,5530,5530,5530,0
|
|
20240318,112500,161345430,5530,5530,5530,5530,0
|
|
20240318,112400,161345430,5530,5530,5530,5530,99
|
|
20240318,112300,160797960,5530,5530,5530,5530,0
|
|
20240318,112200,160797960,5530,5540,5540,5530,64
|
|
20240318,112100,160443940,5540,5540,5540,5540,0
|
|
20240318,112000,160443940,5540,5540,5540,5540,96
|
|
20240318,111900,159912100,5540,5530,5540,5530,100
|
|
20240318,111800,159358640,5530,5530,5530,5530,28
|
|
20240318,111700,159203800,5530,5530,5530,5530,172
|
|
20240318,111600,158252640,5520,5530,5530,5520,55
|
|
20240318,111500,157949030,5520,5520,5520,5520,75
|
|
20240318,111400,157535030,5520,5530,5530,5520,255
|
|
20240318,111300,156125430,5530,5530,5530,5530,0
|
|
20240318,111200,156125430,5530,5530,5530,5530,945
|
|
20240318,111100,150899580,5540,5540,5540,5540,100
|
|
20240318,111000,150345580,5540,5540,5540,5540,249
|
|
20240318,110900,148966120,5530,5540,5540,5530,148
|
|
20240318,110800,148147660,5530,5530,5530,5530,63
|
|
20240318,110700,147799270,5530,5530,5530,5530,0
|
|
20240318,110600,147799270,5530,5530,5530,5530,0
|
|
20240318,110500,147799270,5530,5540,5540,5530,254
|
|
20240318,110400,146393910,5550,5550,5550,5550,200
|
|
20240318,110300,145283910,5530,5540,5540,5530,155
|
|
20240318,110200,144426450,5540,5540,5540,5540,7
|
|
20240318,110100,144387670,5530,5530,5530,5530,54
|
|
20240318,110000,144089050,5540,5530,5540,5530,58
|
|
20240318,105900,143768280,5520,5520,5520,5520,0
|
|
20240318,105800,143768280,5520,5550,5560,5520,4315
|
|
20240318,105700,119910730,5560,5550,5560,5550,7
|
|
20240318,105600,119871870,5540,5550,5550,5540,115
|
|
20240318,105500,119234760,5540,5540,5540,5540,54
|
|
20240318,105400,118935600,5560,5560,5560,5560,0
|
|
20240318,105300,118935600,5560,5560,5560,5560,43
|
|
20240318,105200,118696520,5560,5540,5560,5540,170
|
|
20240318,105100,117753100,5550,5550,5550,5550,10
|
|
20240318,105000,117697600,5550,5550,5550,5540,67
|
|
20240318,104900,117326290,5550,5550,5550,5550,0
|
|
20240318,104800,117326290,5550,5550,5550,5550,42
|
|
20240318,104700,117093190,5550,5550,5550,5550,29
|
|
20240318,104600,116932240,5560,5540,5560,5540,103
|
|
20240318,104500,116360620,5540,5550,5550,5540,104
|
|
20240318,104400,115783460,5540,5540,5550,5540,19
|
|
20240318,104300,115678040,5550,5540,5550,5540,7
|
|
20240318,104200,115639210,5540,5550,5550,5540,57
|
|
20240318,104100,115322880,5550,5550,5550,5550,0
|
|
20240318,104000,115322880,5550,5540,5550,5540,18
|
|
20240318,103900,115222990,5540,5540,5550,5540,3
|
|
20240318,103800,115206360,5540,5540,5550,5540,27
|
|
20240318,103700,115056550,5550,5550,5550,5540,26
|
|
20240318,103600,114912280,5550,5550,5550,5540,69
|
|
20240318,103500,114529360,5540,5540,5540,5540,2
|
|
20240318,103400,114518280,5540,5540,5540,5540,23
|
|
20240318,103300,114390860,5540,5550,5550,5540,33
|
|
20240318,103200,114207740,5550,5550,5550,5550,44
|
|
20240318,103100,113963540,5540,5540,5540,5540,7
|
|
20240318,103000,113924760,5550,5540,5550,5540,57
|
|
20240318,102900,113608620,5550,5540,5550,5530,151
|
|
20240318,102800,112772090,5540,5540,5540,5530,423
|
|
20240318,102700,110428710,5540,5540,5540,5540,6
|
|
20240318,102600,110395470,5540,5540,5540,5540,0
|
|
20240318,102500,110395470,5540,5540,5540,5540,9
|
|
20240318,102400,110345610,5540,5540,5540,5540,11
|
|
20240318,102300,110284670,5540,5540,5540,5540,34
|
|
20240318,102200,110096310,5540,5540,5540,5540,253
|
|
20240318,102100,108694690,5540,5540,5540,5540,10
|
|
20240318,102000,108639290,5550,5540,5550,5540,17
|
|
20240318,101900,108545100,5550,5540,5550,5540,265
|
|
20240318,101800,107076990,5540,5540,5540,5540,198
|
|
20240318,101700,105980070,5540,5530,5540,5530,6
|
|
20240318,101600,105946870,5540,5540,5540,5540,106
|
|
20240318,101500,105359630,5540,5540,5540,5540,9
|
|
20240318,101400,105309770,5540,5540,5540,5540,0
|
|
20240318,101300,105309770,5540,5540,5540,5540,164
|
|
20240318,101200,104401210,5540,5540,5550,5540,99
|
|
20240318,101100,103852740,5530,5540,5540,5530,62
|
|
20240318,101000,103509750,5540,5550,5550,5540,334
|
|
20240318,100900,101659330,5560,5550,5570,5540,268
|
|
20240318,100800,100173090,5580,5580,5580,5580,0
|
|
20240318,100700,100173090,5580,5550,5590,5550,207
|
|
20240318,100600,99019990,5550,5540,5550,5530,560
|
|
20240318,100500,95921540,5550,5560,5560,5550,215
|
|
20240318,100400,94727740,5560,5580,5590,5560,21
|
|
20240318,100300,94610720,5580,5580,5580,5580,24
|
|
20240318,100200,94476800,5590,5560,5590,5550,764
|
|
20240318,100100,90217780,5580,5560,5580,5560,25
|
|
20240318,100000,90078520,5570,5560,5570,5560,110
|
|
20240318,095900,89466910,5570,5570,5570,5560,12
|
|
20240318,095800,89400150,5560,5560,5570,5560,66
|
|
20240318,095700,89033170,5580,5550,5580,5550,181
|
|
20240318,095600,88028590,5550,5550,5550,5550,126
|
|
20240318,095500,87329290,5550,5550,5550,5550,181
|
|
20240318,095400,86324740,5550,5540,5550,5540,370
|
|
20240318,095300,84271830,5540,5540,5540,5540,271
|
|
20240318,095200,82770490,5540,5540,5540,5540,246
|
|
20240318,095100,81407650,5540,5540,5540,5540,13
|
|
20240318,095000,81335630,5530,5540,5540,5530,59
|
|
20240318,094900,81008860,5540,5540,5540,5540,300
|
|
20240318,094800,79346860,5540,5540,5540,5540,0
|
|
20240318,094700,79346860,5540,5540,5540,5510,3022
|
|
20240318,094600,62673250,5540,5530,5540,5530,1042
|
|
20240318,094500,56906040,5530,5530,5540,5520,612
|
|
20240318,094400,53524760,5530,5530,5530,5530,0
|
|
20240318,094300,53524760,5530,5530,5530,5530,446
|
|
20240318,094200,51058380,5530,5540,5540,5530,550
|
|
20240318,094100,48016750,5540,5530,5540,5530,72
|
|
20240318,094000,47618370,5540,5550,5550,5540,242
|
|
20240318,093900,46277640,5550,5550,5550,5550,55
|
|
20240318,093800,45972390,5550,5540,5550,5540,43
|
|
20240318,093700,45734160,5550,5560,5560,5550,52
|
|
20240318,093600,45445050,5560,5560,5560,5540,487
|
|
20240318,093500,42746200,5570,5560,5570,5550,501
|
|
20240318,093400,39963450,5570,5580,5580,5570,37
|
|
20240318,093300,39757340,5580,5580,5580,5580,0
|
|
20240318,093200,39757340,5580,5570,5580,5570,536
|
|
20240318,093100,36771660,5580,5570,5580,5570,21
|
|
20240318,093000,36654680,5570,5570,5580,5570,164
|
|
20240318,092900,35741190,5570,5570,5570,5570,498
|
|
20240318,092800,32967330,5570,5570,5570,5570,100
|
|
20240318,092700,32410330,5580,5570,5580,5570,110
|
|
20240318,092600,31796620,5580,5580,5580,5570,612
|
|
20240318,092500,28382480,5590,5590,5590,5590,0
|
|
20240318,092400,28382480,5590,5580,5590,5570,1027
|
|
20240318,092300,22661950,5590,5580,5590,5580,16
|
|
20240318,092200,22572550,5590,5580,5590,5570,104
|
|
20240318,092100,21992600,5570,5570,5570,5570,5
|
|
20240318,092000,21964750,5570,5570,5570,5570,100
|
|
20240318,091900,21407750,5570,5570,5570,5570,7
|
|
20240318,091800,21368760,5570,5570,5570,5570,51
|
|
20240318,091700,21084690,5560,5560,5560,5560,0
|
|
20240318,091600,21084690,5560,5560,5560,5550,352
|
|
20240318,091500,19128050,5560,5580,5580,5560,348
|
|
20240318,091400,17189730,5580,5580,5580,5580,1
|
|
20240318,091300,17184150,5580,5600,5600,5580,165
|
|
20240318,091200,16262750,5610,5590,5610,5580,183
|
|
20240318,091100,15240740,5590,5600,5610,5590,230
|
|
20240318,091000,13954910,5600,5570,5600,5570,332
|
|
20240318,090900,12105430,5600,5580,5600,5580,520
|
|
20240318,090800,9202810,5590,5590,5600,5580,509
|
|
20240318,090700,6357500,5600,5600,5600,5600,100
|
|
20240318,090600,5797500,5600,5590,5600,5590,20
|
|
20240318,090500,5685690,5610,5610,5610,5600,382
|
|
20240318,090400,3544180,5620,5620,5630,5620,163
|
|
20240318,090300,2628110,5630,5630,5630,5630,200
|
|
20240318,090200,1502110,5640,5640,5640,5640,4
|
|
20240318,090100,1479550,5640,5640,5640,5640,1
|
|
20240318,090000,1473910,5590,5560,5590,5560,265
|