649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194600,259915780,5420,5420,5420,5420,287
|
|
20240318,194500,259915780,5420,5420,5420,5420,0
|
|
20240318,194400,259915780,5420,5420,5420,5420,0
|
|
20240318,194300,259915780,5420,5420,5420,5420,0
|
|
20240318,194200,259915780,5420,5420,5420,5420,0
|
|
20240318,194100,259915780,5420,5420,5420,5420,0
|
|
20240318,194000,259915780,5420,5420,5420,5420,0
|
|
20240318,193900,259915780,5420,5420,5420,5420,0
|
|
20240318,193800,259915780,5420,5420,5420,5420,0
|
|
20240318,193700,259915780,5420,5420,5420,5420,0
|
|
20240318,193600,259915780,5420,5420,5420,5420,0
|
|
20240318,193500,259915780,5420,5420,5420,5420,0
|
|
20240318,193400,259915780,5420,5420,5420,5420,0
|
|
20240318,193300,259915780,5420,5420,5420,5420,0
|
|
20240318,193200,259915780,5420,5420,5420,5420,0
|
|
20240318,193100,259915780,5420,5420,5420,5420,0
|
|
20240318,193000,259915780,5420,5420,5420,5420,0
|
|
20240318,192900,259915780,5420,5420,5420,5420,0
|
|
20240318,192800,259915780,5420,5420,5420,5420,0
|
|
20240318,192700,259915780,5420,5420,5420,5420,0
|
|
20240318,192600,259915780,5420,5420,5420,5420,0
|
|
20240318,192500,259915780,5420,5420,5420,5420,0
|
|
20240318,192400,259915780,5420,5420,5420,5420,0
|
|
20240318,192300,259915780,5420,5420,5420,5420,0
|
|
20240318,192200,259915780,5420,5420,5420,5420,0
|
|
20240318,192100,259915780,5420,5420,5420,5420,0
|
|
20240318,192000,259915780,5420,5420,5420,5420,0
|
|
20240318,191900,259915780,5420,5420,5420,5420,0
|
|
20240318,191800,259915780,5420,5420,5420,5420,0
|
|
20240318,191700,259915780,5420,5420,5420,5420,0
|
|
20240318,191600,259915780,5420,5420,5420,5420,287
|
|
20240318,191500,259915780,5420,5420,5420,5420,0
|
|
20240318,191400,259915780,5420,5420,5420,5420,0
|
|
20240318,191300,259915780,5420,5420,5420,5420,0
|
|
20240318,191200,259915780,5420,5420,5420,5420,0
|
|
20240318,191100,259915780,5420,5420,5420,5420,0
|
|
20240318,191000,259915780,5420,5420,5420,5420,0
|
|
20240318,190900,259915780,5420,5420,5420,5420,0
|
|
20240318,190800,259915780,5420,5420,5420,5420,0
|
|
20240318,190700,259915780,5420,5420,5420,5420,0
|
|
20240318,190600,259915780,5420,5420,5420,5420,0
|
|
20240318,190500,259915780,5420,5420,5420,5420,0
|
|
20240318,190400,259915780,5420,5420,5420,5420,0
|
|
20240318,190300,259915780,5420,5420,5420,5420,0
|
|
20240318,190200,259915780,5420,5420,5420,5420,0
|
|
20240318,190100,259915780,5420,5420,5420,5420,0
|
|
20240318,190000,259915780,5420,5420,5420,5420,0
|
|
20240318,185900,259915780,5420,5420,5420,5420,0
|
|
20240318,185800,259915780,5420,5420,5420,5420,0
|
|
20240318,185700,259915780,5420,5420,5420,5420,0
|
|
20240318,185600,259915780,5420,5420,5420,5420,0
|
|
20240318,185500,259915780,5420,5420,5420,5420,0
|
|
20240318,185400,259915780,5420,5420,5420,5420,0
|
|
20240318,185300,259915780,5420,5420,5420,5420,0
|
|
20240318,185200,259915780,5420,5420,5420,5420,0
|
|
20240318,185100,259915780,5420,5420,5420,5420,0
|
|
20240318,185000,259915780,5420,5420,5420,5420,0
|
|
20240318,184900,259915780,5420,5420,5420,5420,0
|
|
20240318,184800,259915780,5420,5420,5420,5420,0
|
|
20240318,184700,259915780,5420,5420,5420,5420,0
|
|
20240318,184600,259915780,5420,5420,5420,5420,287
|
|
20240318,184500,259915780,5420,5420,5420,5420,0
|
|
20240318,184400,259915780,5420,5420,5420,5420,0
|
|
20240318,184300,259915780,5420,5420,5420,5420,0
|
|
20240318,184200,259915780,5420,5420,5420,5420,0
|
|
20240318,184100,259915780,5420,5420,5420,5420,0
|
|
20240318,184000,259915780,5420,5420,5420,5420,0
|
|
20240318,183900,259915780,5420,5420,5420,5420,0
|
|
20240318,183800,259915780,5420,5420,5420,5420,0
|
|
20240318,183700,259915780,5420,5420,5420,5420,0
|
|
20240318,183600,259915780,5420,5420,5420,5420,0
|
|
20240318,183500,259915780,5420,5420,5420,5420,0
|
|
20240318,183400,259915780,5420,5420,5420,5420,0
|
|
20240318,183300,259915780,5420,5420,5420,5420,0
|
|
20240318,183200,259915780,5420,5420,5420,5420,0
|
|
20240318,183100,259915780,5420,5420,5420,5420,0
|
|
20240318,183000,259915780,5420,5420,5420,5420,0
|
|
20240318,182900,259915780,5420,5420,5420,5420,0
|
|
20240318,182800,259915780,5420,5420,5420,5420,0
|
|
20240318,182700,259915780,5420,5420,5420,5420,0
|
|
20240318,182600,259915780,5420,5420,5420,5420,0
|
|
20240318,182500,259915780,5420,5420,5420,5420,0
|
|
20240318,182400,259915780,5420,5420,5420,5420,0
|
|
20240318,182300,259915780,5420,5420,5420,5420,0
|
|
20240318,182200,259915780,5420,5420,5420,5420,0
|
|
20240318,182100,259915780,5420,5420,5420,5420,0
|
|
20240318,182000,259915780,5420,5420,5420,5420,0
|
|
20240318,181900,259915780,5420,5420,5420,5420,0
|
|
20240318,181800,259915780,5420,5420,5420,5420,0
|
|
20240318,181700,259915780,5420,5420,5420,5420,0
|
|
20240318,181600,259915780,5420,5420,5420,5420,287
|
|
20240318,181500,259915780,5420,5420,5420,5420,0
|
|
20240318,181400,259915780,5420,5420,5420,5420,0
|
|
20240318,181300,259915780,5420,5420,5420,5420,0
|
|
20240318,181200,259915780,5420,5420,5420,5420,0
|
|
20240318,181100,259915780,5420,5420,5420,5420,0
|
|
20240318,181000,259915780,5420,5420,5420,5420,0
|
|
20240318,180900,259915780,5420,5420,5420,5420,0
|
|
20240318,180800,259915780,5420,5420,5420,5420,0
|
|
20240318,180700,259915780,5420,5420,5420,5420,0
|
|
20240318,180600,259915780,5420,5420,5420,5420,0
|
|
20240318,180500,259915780,5420,5420,5420,5420,0
|
|
20240318,180400,259915780,5420,5420,5420,5420,0
|
|
20240318,180300,259915780,5420,5420,5420,5420,0
|
|
20240318,180200,259915780,5420,5420,5420,5420,0
|
|
20240318,180100,259915780,5420,5420,5420,5420,0
|
|
20240318,180000,259915780,5420,5420,5420,5420,0
|
|
20240318,175900,259915780,5420,5420,5420,5420,0
|
|
20240318,175800,259915780,5420,5420,5420,5420,0
|
|
20240318,175700,259915780,5420,5420,5420,5420,0
|
|
20240318,175600,259915780,5420,5420,5420,5420,0
|
|
20240318,175500,259915780,5420,5420,5420,5420,0
|
|
20240318,175400,259915780,5420,5420,5420,5420,0
|
|
20240318,175300,259915780,5420,5420,5420,5420,0
|
|
20240318,175200,259915780,5420,5420,5420,5420,0
|
|
20240318,175100,259915780,5420,5420,5420,5420,0
|
|
20240318,175000,259915780,5420,5420,5420,5420,0
|
|
20240318,174900,259915780,5420,5420,5420,5420,0
|
|
20240318,174800,259915780,5420,5420,5420,5420,0
|
|
20240318,174700,259915780,5420,5420,5420,5420,0
|
|
20240318,174600,259915780,5420,5420,5420,5420,287
|
|
20240318,174500,259915780,5420,5420,5420,5420,0
|
|
20240318,174400,259915780,5420,5420,5420,5420,0
|
|
20240318,174300,259915780,5420,5420,5420,5420,0
|
|
20240318,174200,259915780,5420,5420,5420,5420,0
|
|
20240318,174100,259915780,5420,5420,5420,5420,0
|
|
20240318,174000,259915780,5420,5420,5420,5420,0
|
|
20240318,173900,259915780,5420,5420,5420,5420,0
|
|
20240318,173800,259915780,5420,5420,5420,5420,0
|
|
20240318,173700,259915780,5420,5420,5420,5420,0
|
|
20240318,173600,259915780,5420,5420,5420,5420,0
|
|
20240318,173500,259915780,5420,5420,5420,5420,0
|
|
20240318,173400,259915780,5420,5420,5420,5420,0
|
|
20240318,173300,259915780,5420,5420,5420,5420,0
|
|
20240318,173200,259915780,5420,5420,5420,5420,0
|
|
20240318,173100,259915780,5420,5420,5420,5420,0
|
|
20240318,173000,259915780,5420,5420,5420,5420,0
|
|
20240318,172900,259915780,5420,5420,5420,5420,0
|
|
20240318,172800,259915780,5420,5420,5420,5420,0
|
|
20240318,172700,259915780,5420,5420,5420,5420,0
|
|
20240318,172600,259915780,5420,5420,5420,5420,0
|
|
20240318,172500,259915780,5420,5420,5420,5420,0
|
|
20240318,172400,259915780,5420,5420,5420,5420,0
|
|
20240318,172300,259915780,5420,5420,5420,5420,0
|
|
20240318,172200,259915780,5420,5420,5420,5420,0
|
|
20240318,172100,259915780,5420,5420,5420,5420,0
|
|
20240318,172000,259915780,5420,5420,5420,5420,0
|
|
20240318,171900,259915780,5420,5420,5420,5420,0
|
|
20240318,171800,259915780,5420,5420,5420,5420,0
|
|
20240318,171700,259915780,5420,5420,5420,5420,0
|
|
20240318,171600,259915780,5420,5420,5420,5420,287
|
|
20240318,171500,259915780,5420,5420,5420,5420,0
|
|
20240318,171400,259915780,5420,5420,5420,5420,0
|
|
20240318,171300,259915780,5420,5420,5420,5420,0
|
|
20240318,171200,259915780,5420,5420,5420,5420,0
|
|
20240318,171100,259915780,5420,5420,5420,5420,0
|
|
20240318,171000,259915780,5420,5420,5420,5420,0
|
|
20240318,170900,259915780,5420,5420,5420,5420,0
|
|
20240318,170800,259915780,5420,5420,5420,5420,0
|
|
20240318,170700,259915780,5420,5420,5420,5420,0
|
|
20240318,170600,259915780,5420,5420,5420,5420,0
|
|
20240318,170500,259915780,5420,5420,5420,5420,0
|
|
20240318,170400,259915780,5420,5420,5420,5420,0
|
|
20240318,170300,259915780,5420,5420,5420,5420,0
|
|
20240318,170200,259915780,5420,5420,5420,5420,0
|
|
20240318,170100,259915780,5420,5420,5420,5420,0
|
|
20240318,170000,259915780,5420,5420,5420,5420,0
|
|
20240318,165900,259915780,5420,5420,5420,5420,0
|
|
20240318,165800,259915780,5420,5420,5420,5420,0
|
|
20240318,165700,259915780,5420,5420,5420,5420,0
|
|
20240318,165600,259915780,5420,5420,5420,5420,0
|
|
20240318,165500,259915780,5420,5420,5420,5420,0
|
|
20240318,165400,259915780,5420,5420,5420,5420,0
|
|
20240318,165300,259915780,5420,5420,5420,5420,0
|
|
20240318,165200,259915780,5420,5420,5420,5420,0
|
|
20240318,165100,259915780,5420,5420,5420,5420,0
|
|
20240318,165000,259915780,5420,5420,5420,5420,0
|
|
20240318,164900,259915780,5420,5420,5420,5420,0
|
|
20240318,164800,259915780,5420,5420,5420,5420,0
|
|
20240318,164700,259915780,5420,5420,5420,5420,0
|
|
20240318,164600,259915780,5420,5420,5420,5420,287
|
|
20240318,164500,259915780,5420,5420,5420,5420,0
|
|
20240318,164400,259915780,5420,5420,5420,5420,0
|
|
20240318,164300,259915780,5420,5420,5420,5420,0
|
|
20240318,164200,259915780,5420,5420,5420,5420,0
|
|
20240318,164100,259915780,5420,5420,5420,5420,0
|
|
20240318,164000,259915780,5420,5420,5420,5420,0
|
|
20240318,163900,259915780,5420,5420,5420,5420,0
|
|
20240318,163800,259915780,5420,5420,5420,5420,0
|
|
20240318,163700,259915780,5420,5420,5420,5420,0
|
|
20240318,163600,259915780,5420,5420,5420,5420,0
|
|
20240318,163500,259915780,5420,5420,5420,5420,0
|
|
20240318,163400,259915780,5420,5420,5420,5420,0
|
|
20240318,163300,259915780,5420,5420,5420,5420,0
|
|
20240318,163200,259915780,5420,5420,5420,5420,0
|
|
20240318,163100,259915780,5420,5420,5420,5420,0
|
|
20240318,163000,259915780,5420,5420,5420,5420,0
|
|
20240318,162900,259915780,5420,5420,5420,5420,0
|
|
20240318,162800,259915780,5420,5420,5420,5420,0
|
|
20240318,162700,259915780,5420,5420,5420,5420,0
|
|
20240318,162600,259915780,5420,5420,5420,5420,0
|
|
20240318,162500,259915780,5420,5420,5420,5420,0
|
|
20240318,162400,259915780,5420,5420,5420,5420,0
|
|
20240318,162300,259915780,5420,5420,5420,5420,0
|
|
20240318,162200,259915780,5420,5420,5420,5420,0
|
|
20240318,162100,259915780,5420,5420,5420,5420,0
|
|
20240318,162000,259915780,5420,5420,5420,5420,0
|
|
20240318,161900,259915780,5420,5420,5420,5420,0
|
|
20240318,161800,259915780,5420,5420,5420,5420,0
|
|
20240318,161700,259915780,5420,5420,5420,5420,0
|
|
20240318,161600,259915780,5420,5420,5420,5420,287
|
|
20240318,161500,259915780,5420,5420,5420,5420,0
|
|
20240318,161400,259915780,5420,5420,5420,5420,0
|
|
20240318,161300,259915780,5420,5420,5420,5420,0
|
|
20240318,161200,259915780,5420,5420,5420,5420,0
|
|
20240318,161100,259915780,5420,5420,5420,5420,0
|
|
20240318,161000,259915780,5420,5420,5420,5420,0
|
|
20240318,160900,259915780,5420,5420,5420,5420,0
|
|
20240318,160800,259915780,5420,5420,5420,5420,0
|
|
20240318,160700,259915780,5420,5420,5420,5420,0
|
|
20240318,160600,259915780,5420,5420,5420,5420,0
|
|
20240318,160500,259915780,5420,5420,5420,5420,0
|
|
20240318,160400,259915780,5420,5420,5420,5420,0
|
|
20240318,160300,259915780,5420,5420,5420,5420,0
|
|
20240318,160200,259915780,5420,5420,5420,5420,0
|
|
20240318,160100,259915780,5420,5420,5420,5420,0
|
|
20240318,160000,259915780,5420,5420,5420,5420,0
|
|
20240318,155900,259915780,5420,5420,5420,5420,0
|
|
20240318,155800,259915780,5420,5420,5420,5420,0
|
|
20240318,155700,259915780,5420,5420,5420,5420,0
|
|
20240318,155600,259915780,5420,5420,5420,5420,0
|
|
20240318,155500,259915780,5420,5420,5420,5420,0
|
|
20240318,155400,259915780,5420,5420,5420,5420,0
|
|
20240318,155300,259915780,5420,5420,5420,5420,0
|
|
20240318,155200,259915780,5420,5420,5420,5420,0
|
|
20240318,155100,259915780,5420,5420,5420,5420,0
|
|
20240318,155000,259915780,5420,5420,5420,5420,0
|
|
20240318,154900,259915780,5420,5420,5420,5420,0
|
|
20240318,154800,259915780,5420,5420,5420,5420,0
|
|
20240318,154700,259915780,5420,5420,5420,5420,0
|
|
20240318,154600,259915780,5420,5420,5420,5420,287
|
|
20240318,154500,259915780,5420,5420,5420,5420,0
|
|
20240318,154400,259915780,5420,5420,5420,5420,0
|
|
20240318,154300,259915780,5420,5420,5420,5420,0
|
|
20240318,154200,259915780,5420,5420,5420,5420,0
|
|
20240318,154100,259915780,5420,5420,5420,5420,0
|
|
20240318,154000,259915780,5420,5420,5420,5420,0
|
|
20240318,153900,259915780,5420,5420,5420,5420,0
|
|
20240318,153800,259915780,5420,5420,5420,5420,0
|
|
20240318,153700,259915780,5420,5420,5420,5420,0
|
|
20240318,153600,259915780,5420,5420,5420,5420,0
|
|
20240318,153500,259915780,5420,5420,5420,5420,0
|
|
20240318,153400,259915780,5420,5420,5420,5420,0
|
|
20240318,153300,259915780,5420,5420,5420,5420,0
|
|
20240318,153200,259915780,5420,5420,5420,5420,0
|
|
20240318,153100,259915780,5420,5420,5420,5420,0
|
|
20240318,153000,259915780,5420,5420,5420,5420,287
|
|
20240318,152900,258360240,5420,5420,5420,5420,0
|
|
20240318,152800,258360240,5420,5420,5420,5420,0
|
|
20240318,152700,258360240,5420,5420,5420,5420,0
|
|
20240318,152600,258360240,5420,5420,5420,5420,0
|
|
20240318,152500,258360240,5420,5420,5420,5420,0
|
|
20240318,152400,258360240,5420,5420,5420,5420,0
|
|
20240318,152300,258360240,5420,5420,5420,5420,0
|
|
20240318,152200,258360240,5420,5420,5420,5420,0
|
|
20240318,152100,258360240,5420,5420,5420,5420,0
|
|
20240318,152000,258360240,5420,5420,5420,5420,0
|
|
20240318,151900,258360240,5420,5420,5420,5420,34
|
|
20240318,151800,258175960,5420,5420,5420,5420,1
|
|
20240318,151700,258170540,5420,5420,5420,5420,1
|
|
20240318,151600,258165120,5430,5430,5430,5430,0
|
|
20240318,151500,258165120,5430,5430,5430,5430,0
|
|
20240318,151400,258165120,5430,5430,5430,5430,44
|
|
20240318,151300,257926200,5430,5410,5430,5400,4894
|
|
20240318,151200,231495870,5410,5420,5420,5410,3730
|
|
20240318,151100,211298160,5430,5430,5430,5430,24
|
|
20240318,151000,211167840,5420,5420,5420,5420,14
|
|
20240318,150900,211091960,5420,5420,5420,5420,215
|
|
20240318,150800,209926660,5420,5420,5420,5420,15
|
|
20240318,150700,209845360,5420,5430,5430,5420,36
|
|
20240318,150600,209650060,5430,5430,5430,5430,0
|
|
20240318,150500,209650060,5430,5430,5430,5430,0
|
|
20240318,150400,209650060,5430,5430,5430,5430,0
|
|
20240318,150300,209650060,5430,5430,5430,5430,0
|
|
20240318,150200,209650060,5430,5430,5430,5430,1
|
|
20240318,150100,209644630,5420,5420,5420,5420,444
|
|
20240318,150000,207238150,5410,5410,5410,5410,1
|
|
20240318,145900,207232740,5430,5430,5430,5430,0
|
|
20240318,145800,207232740,5430,5430,5430,5430,0
|
|
20240318,145700,207232740,5430,5430,5430,5430,0
|
|
20240318,145600,207232740,5430,5430,5430,5430,0
|
|
20240318,145500,207232740,5430,5430,5430,5430,0
|
|
20240318,145400,207232740,5430,5430,5430,5430,0
|
|
20240318,145300,207232740,5430,5430,5430,5430,1
|
|
20240318,145200,207227310,5410,5410,5410,5410,0
|
|
20240318,145100,207227310,5410,5410,5410,5410,0
|
|
20240318,145000,207227310,5410,5410,5420,5410,2127
|
|
20240318,144900,195719970,5420,5420,5420,5420,0
|
|
20240318,144800,195719970,5420,5420,5420,5420,0
|
|
20240318,144700,195719970,5420,5420,5420,5420,0
|
|
20240318,144600,195719970,5420,5420,5420,5420,0
|
|
20240318,144500,195719970,5420,5420,5420,5420,0
|
|
20240318,144400,195719970,5420,5420,5420,5420,20
|
|
20240318,144300,195611570,5420,5420,5420,5420,2
|
|
20240318,144200,195600730,5410,5410,5410,5410,1
|
|
20240318,144100,195595320,5410,5410,5410,5410,0
|
|
20240318,144000,195595320,5410,5410,5410,5410,0
|
|
20240318,143900,195595320,5410,5410,5410,5410,3000
|
|
20240318,143800,179365320,5410,5410,5410,5410,405
|
|
20240318,143700,177174270,5410,5410,5410,5410,0
|
|
20240318,143600,177174270,5410,5410,5420,5410,288
|
|
20240318,143500,175616180,5420,5420,5420,5420,0
|
|
20240318,143400,175616180,5420,5420,5420,5420,0
|
|
20240318,143300,175616180,5420,5420,5420,5420,115
|
|
20240318,143200,174992880,5420,5420,5420,5420,87
|
|
20240318,143100,174521340,5410,5410,5410,5410,0
|
|
20240318,143000,174521340,5410,5410,5410,5410,0
|
|
20240318,142900,174521340,5410,5410,5410,5410,60
|
|
20240318,142800,174196740,5410,5410,5410,5410,0
|
|
20240318,142700,174196740,5410,5410,5410,5410,0
|
|
20240318,142600,174196740,5410,5410,5410,5410,206
|
|
20240318,142500,173082280,5410,5410,5410,5410,0
|
|
20240318,142400,173082280,5410,5410,5410,5410,0
|
|
20240318,142300,173082280,5410,5410,5410,5410,9
|
|
20240318,142200,173033590,5410,5410,5410,5410,0
|
|
20240318,142100,173033590,5410,5410,5410,5410,0
|
|
20240318,142000,173033590,5410,5410,5410,5410,0
|
|
20240318,141900,173033590,5410,5410,5410,5410,0
|
|
20240318,141800,173033590,5410,5410,5410,5410,0
|
|
20240318,141700,173033590,5410,5410,5410,5410,0
|
|
20240318,141600,173033590,5410,5410,5410,5410,0
|
|
20240318,141500,173033590,5410,5410,5410,5410,415
|
|
20240318,141400,170788440,5410,5410,5410,5410,0
|
|
20240318,141300,170788440,5410,5410,5410,5410,0
|
|
20240318,141200,170788440,5410,5410,5410,5410,0
|
|
20240318,141100,170788440,5410,5410,5410,5410,0
|
|
20240318,141000,170788440,5410,5410,5410,5410,0
|
|
20240318,140900,170788440,5410,5410,5410,5410,0
|
|
20240318,140800,170788440,5410,5410,5410,5410,0
|
|
20240318,140700,170788440,5410,5410,5410,5410,0
|
|
20240318,140600,170788440,5410,5410,5410,5410,0
|
|
20240318,140500,170788440,5410,5410,5410,5410,0
|
|
20240318,140400,170788440,5410,5410,5410,5410,0
|
|
20240318,140300,170788440,5410,5410,5410,5410,0
|
|
20240318,140200,170788440,5410,5410,5410,5410,0
|
|
20240318,140100,170788440,5410,5410,5410,5410,45
|
|
20240318,140000,170544990,5420,5420,5420,5420,0
|
|
20240318,135900,170544990,5420,5420,5420,5420,0
|
|
20240318,135800,170544990,5420,5420,5420,5420,1301
|
|
20240318,135700,163493570,5420,5420,5420,5420,0
|
|
20240318,135600,163493570,5420,5420,5420,5420,0
|
|
20240318,135500,163493570,5420,5420,5420,5420,0
|
|
20240318,135400,163493570,5420,5420,5420,5420,0
|
|
20240318,135300,163493570,5420,5420,5420,5420,0
|
|
20240318,135200,163493570,5420,5420,5420,5420,53
|
|
20240318,135100,163206310,5420,5420,5420,5420,0
|
|
20240318,135000,163206310,5420,5420,5420,5420,0
|
|
20240318,134900,163206310,5420,5420,5420,5420,0
|
|
20240318,134800,163206310,5420,5420,5420,5420,0
|
|
20240318,134700,163206310,5420,5420,5420,5420,0
|
|
20240318,134600,163206310,5420,5420,5420,5420,0
|
|
20240318,134500,163206310,5420,5420,5420,5420,6
|
|
20240318,134400,163173790,5430,5430,5430,5430,0
|
|
20240318,134300,163173790,5430,5430,5430,5430,0
|
|
20240318,134200,163173790,5430,5430,5430,5430,0
|
|
20240318,134100,163173790,5430,5430,5430,5430,1
|
|
20240318,134000,163168360,5420,5420,5420,5420,0
|
|
20240318,133900,163168360,5420,5420,5420,5420,0
|
|
20240318,133800,163168360,5420,5420,5420,5420,0
|
|
20240318,133700,163168360,5420,5420,5420,5420,0
|
|
20240318,133600,163168360,5420,5420,5420,5420,0
|
|
20240318,133500,163168360,5420,5420,5420,5420,0
|
|
20240318,133400,163168360,5420,5420,5420,5420,0
|
|
20240318,133300,163168360,5420,5420,5420,5420,0
|
|
20240318,133200,163168360,5420,5420,5420,5420,0
|
|
20240318,133100,163168360,5420,5420,5420,5420,0
|
|
20240318,133000,163168360,5420,5420,5420,5420,1852
|
|
20240318,132900,153130520,5420,5420,5420,5420,1000
|
|
20240318,132800,147710520,5420,5420,5420,5420,20
|
|
20240318,132700,147602120,5420,5420,5420,5420,0
|
|
20240318,132600,147602120,5420,5420,5420,5420,0
|
|
20240318,132500,147602120,5420,5420,5420,5420,0
|
|
20240318,132400,147602120,5420,5420,5420,5420,0
|
|
20240318,132300,147602120,5420,5420,5420,5420,10
|
|
20240318,132200,147547920,5430,5420,5430,5420,95
|
|
20240318,132100,147033010,5420,5420,5420,5420,1000
|
|
20240318,132000,141613010,5430,5420,5430,5420,10
|
|
20240318,131900,141558760,5420,5420,5420,5420,550
|
|
20240318,131800,138577760,5420,5420,5420,5420,0
|
|
20240318,131700,138577760,5420,5420,5420,5420,0
|
|
20240318,131600,138577760,5420,5420,5420,5420,0
|
|
20240318,131500,138577760,5420,5420,5420,5420,0
|
|
20240318,131400,138577760,5420,5420,5420,5420,0
|
|
20240318,131300,138577760,5420,5420,5420,5420,0
|
|
20240318,131200,138577760,5420,5420,5420,5420,0
|
|
20240318,131100,138577760,5420,5420,5420,5420,0
|
|
20240318,131000,138577760,5420,5420,5420,5420,0
|
|
20240318,130900,138577760,5420,5420,5420,5420,0
|
|
20240318,130800,138577760,5420,5420,5420,5420,0
|
|
20240318,130700,138577760,5420,5420,5420,5420,0
|
|
20240318,130600,138577760,5420,5430,5430,5420,6
|
|
20240318,130500,138545230,5420,5420,5420,5420,0
|
|
20240318,130400,138545230,5420,5420,5420,5420,0
|
|
20240318,130300,138545230,5420,5420,5420,5420,170
|
|
20240318,130200,137623830,5420,5420,5420,5420,23
|
|
20240318,130100,137499170,5430,5430,5430,5430,1
|
|
20240318,130000,137493740,5430,5430,5430,5430,0
|
|
20240318,125900,137493740,5430,5430,5430,5430,0
|
|
20240318,125800,137493740,5430,5430,5430,5430,0
|
|
20240318,125700,137493740,5430,5430,5430,5430,0
|
|
20240318,125600,137493740,5430,5430,5430,5430,0
|
|
20240318,125500,137493740,5430,5430,5430,5430,0
|
|
20240318,125400,137493740,5430,5430,5430,5430,22
|
|
20240318,125300,137374280,5420,5420,5420,5420,0
|
|
20240318,125200,137374280,5420,5420,5420,5420,0
|
|
20240318,125100,137374280,5420,5420,5420,5420,0
|
|
20240318,125000,137374280,5420,5430,5430,5420,149
|
|
20240318,124900,136566200,5420,5430,5430,5420,194
|
|
20240318,124800,135514610,5430,5430,5430,5430,0
|
|
20240318,124700,135514610,5430,5430,5430,5430,0
|
|
20240318,124600,135514610,5430,5430,5430,5430,0
|
|
20240318,124500,135514610,5430,5430,5430,5430,0
|
|
20240318,124400,135514610,5430,5430,5430,5430,0
|
|
20240318,124300,135514610,5430,5430,5430,5430,1
|
|
20240318,124200,135509180,5430,5430,5430,5430,0
|
|
20240318,124100,135509180,5430,5430,5430,5430,0
|
|
20240318,124000,135509180,5430,5430,5430,5430,15
|
|
20240318,123900,135427730,5430,5430,5430,5430,0
|
|
20240318,123800,135427730,5430,5430,5430,5430,0
|
|
20240318,123700,135427730,5430,5430,5430,5430,2
|
|
20240318,123600,135416870,5420,5420,5420,5420,0
|
|
20240318,123500,135416870,5420,5420,5420,5420,0
|
|
20240318,123400,135416870,5420,5420,5420,5420,0
|
|
20240318,123300,135416870,5420,5420,5420,5420,0
|
|
20240318,123200,135416870,5420,5420,5420,5420,0
|
|
20240318,123100,135416870,5420,5420,5420,5420,0
|
|
20240318,123000,135416870,5420,5420,5420,5420,0
|
|
20240318,122900,135416870,5420,5420,5420,5420,0
|
|
20240318,122800,135416870,5420,5420,5420,5420,0
|
|
20240318,122700,135416870,5420,5420,5420,5420,0
|
|
20240318,122600,135416870,5420,5420,5420,5420,200
|
|
20240318,122500,134332870,5440,5430,5440,5430,2
|
|
20240318,122400,134322000,5420,5420,5420,5420,0
|
|
20240318,122300,134322000,5420,5420,5420,5420,0
|
|
20240318,122200,134322000,5420,5420,5420,5420,0
|
|
20240318,122100,134322000,5420,5430,5430,5420,100
|
|
20240318,122000,133779390,5440,5440,5440,5440,2
|
|
20240318,121900,133768510,5450,5440,5450,5440,6
|
|
20240318,121800,133735860,5430,5430,5430,5430,0
|
|
20240318,121700,133735860,5430,5430,5430,5430,0
|
|
20240318,121600,133735860,5430,5430,5430,5430,18
|
|
20240318,121500,133638120,5420,5430,5430,5420,226
|
|
20240318,121400,132411000,5430,5430,5430,5430,0
|
|
20240318,121300,132411000,5430,5430,5430,5430,2
|
|
20240318,121200,132400140,5430,5430,5430,5430,0
|
|
20240318,121100,132400140,5430,5430,5430,5430,0
|
|
20240318,121000,132400140,5430,5430,5430,5430,0
|
|
20240318,120900,132400140,5430,5430,5430,5430,0
|
|
20240318,120800,132400140,5430,5430,5430,5430,0
|
|
20240318,120700,132400140,5430,5430,5430,5430,0
|
|
20240318,120600,132400140,5430,5430,5430,5430,0
|
|
20240318,120500,132400140,5430,5430,5430,5430,0
|
|
20240318,120400,132400140,5430,5430,5430,5430,0
|
|
20240318,120300,132400140,5430,5430,5430,5430,0
|
|
20240318,120200,132400140,5430,5430,5430,5430,6
|
|
20240318,120100,132367560,5440,5440,5440,5440,0
|
|
20240318,120000,132367560,5440,5440,5440,5440,0
|
|
20240318,115900,132367560,5440,5440,5440,5440,0
|
|
20240318,115800,132367560,5440,5440,5440,5440,0
|
|
20240318,115700,132367560,5440,5440,5440,5440,0
|
|
20240318,115600,132367560,5440,5440,5440,5440,8
|
|
20240318,115500,132324040,5440,5440,5440,5440,59
|
|
20240318,115400,132003080,5440,5440,5440,5440,529
|
|
20240318,115300,129125320,5440,5440,5440,5440,0
|
|
20240318,115200,129125320,5440,5440,5440,5440,0
|
|
20240318,115100,129125320,5440,5440,5440,5440,0
|
|
20240318,115000,129125320,5440,5440,5440,5440,0
|
|
20240318,114900,129125320,5440,5440,5440,5440,0
|
|
20240318,114800,129125320,5440,5440,5440,5440,412
|
|
20240318,114700,126884040,5440,5440,5440,5440,0
|
|
20240318,114600,126884040,5440,5440,5440,5440,20
|
|
20240318,114500,126775240,5440,5440,5440,5440,0
|
|
20240318,114400,126775240,5440,5440,5440,5440,0
|
|
20240318,114300,126775240,5440,5440,5440,5440,0
|
|
20240318,114200,126775240,5440,5440,5440,5440,0
|
|
20240318,114100,126775240,5440,5440,5440,5440,0
|
|
20240318,114000,126775240,5440,5440,5440,5440,1
|
|
20240318,113900,126769800,5440,5440,5440,5440,14
|
|
20240318,113800,126693640,5440,5440,5440,5440,0
|
|
20240318,113700,126693640,5440,5440,5440,5440,0
|
|
20240318,113600,126693640,5440,5440,5440,5440,0
|
|
20240318,113500,126693640,5440,5440,5440,5440,20
|
|
20240318,113400,126584840,5450,5450,5450,5450,0
|
|
20240318,113300,126584840,5450,5450,5450,5450,4
|
|
20240318,113200,126563040,5440,5440,5440,5440,0
|
|
20240318,113100,126563040,5440,5440,5440,5440,0
|
|
20240318,113000,126563040,5440,5440,5440,5440,172
|
|
20240318,112900,125627360,5430,5430,5430,5430,0
|
|
20240318,112800,125627360,5430,5430,5430,5430,0
|
|
20240318,112700,125627360,5430,5430,5430,5430,6
|
|
20240318,112600,125594780,5450,5450,5450,5450,1
|
|
20240318,112500,125589330,5430,5430,5430,5430,0
|
|
20240318,112400,125589330,5430,5430,5430,5430,10
|
|
20240318,112300,125535030,5430,5430,5430,5430,0
|
|
20240318,112200,125535030,5430,5430,5430,5430,0
|
|
20240318,112100,125535030,5430,5430,5430,5430,0
|
|
20240318,112000,125535030,5430,5430,5430,5430,0
|
|
20240318,111900,125535030,5430,5430,5430,5430,0
|
|
20240318,111800,125535030,5430,5430,5430,5430,0
|
|
20240318,111700,125535030,5430,5430,5430,5430,0
|
|
20240318,111600,125535030,5430,5430,5430,5430,0
|
|
20240318,111500,125535030,5430,5430,5430,5430,0
|
|
20240318,111400,125535030,5430,5430,5430,5430,36
|
|
20240318,111300,125339550,5430,5430,5430,5430,263
|
|
20240318,111200,123911460,5430,5430,5430,5430,0
|
|
20240318,111100,123911460,5430,5430,5430,5430,1
|
|
20240318,111000,123906030,5440,5440,5440,5440,20
|
|
20240318,110900,123797230,5450,5450,5450,5450,0
|
|
20240318,110800,123797230,5450,5450,5450,5450,0
|
|
20240318,110700,123797230,5450,5450,5450,5450,0
|
|
20240318,110600,123797230,5450,5450,5450,5450,0
|
|
20240318,110500,123797230,5450,5450,5450,5450,1
|
|
20240318,110400,123791780,5430,5430,5430,5430,350
|
|
20240318,110300,121891280,5420,5420,5420,5420,0
|
|
20240318,110200,121891280,5420,5420,5420,5420,0
|
|
20240318,110100,121891280,5420,5420,5420,5420,0
|
|
20240318,110000,121891280,5420,5420,5420,5420,0
|
|
20240318,105900,121891280,5420,5420,5420,5420,0
|
|
20240318,105800,121891280,5420,5420,5420,5420,0
|
|
20240318,105700,121891280,5420,5440,5450,5420,211
|
|
20240318,105600,120742310,5450,5450,5450,5450,0
|
|
20240318,105500,120742310,5450,5450,5450,5450,40
|
|
20240318,105400,120524310,5410,5410,5410,5410,38
|
|
20240318,105300,120318730,5430,5430,5430,5430,0
|
|
20240318,105200,120318730,5430,5410,5430,5410,51
|
|
20240318,105100,120042800,5410,5410,5410,5410,200
|
|
20240318,105000,118960800,5410,5410,5410,5410,0
|
|
20240318,104900,118960800,5410,5420,5440,5410,951
|
|
20240318,104800,113790590,5400,5400,5400,5400,1
|
|
20240318,104700,113785190,5400,5400,5400,5400,120
|
|
20240318,104600,113137190,5400,5400,5400,5400,1
|
|
20240318,104500,113131790,5420,5420,5420,5420,0
|
|
20240318,104400,113131790,5420,5410,5420,5410,487
|
|
20240318,104300,110492320,5410,5410,5410,5410,0
|
|
20240318,104200,110492320,5410,5410,5410,5410,0
|
|
20240318,104100,110492320,5410,5410,5410,5410,0
|
|
20240318,104000,110492320,5410,5410,5410,5410,0
|
|
20240318,103900,110492320,5410,5410,5410,5410,0
|
|
20240318,103800,110492320,5410,5410,5410,5410,1475
|
|
20240318,103700,102512570,5410,5410,5410,5410,0
|
|
20240318,103600,102512570,5410,5410,5410,5410,830
|
|
20240318,103500,98022270,5410,5410,5410,5410,12
|
|
20240318,103400,97957350,5420,5420,5420,5420,0
|
|
20240318,103300,97957350,5420,5420,5420,5420,0
|
|
20240318,103200,97957350,5420,5420,5420,5420,0
|
|
20240318,103100,97957350,5420,5420,5420,5420,0
|
|
20240318,103000,97957350,5420,5420,5420,5420,0
|
|
20240318,102900,97957350,5420,5420,5420,5420,0
|
|
20240318,102800,97957350,5420,5420,5420,5420,0
|
|
20240318,102700,97957350,5420,5420,5420,5420,0
|
|
20240318,102600,97957350,5420,5420,5420,5420,0
|
|
20240318,102500,97957350,5420,5420,5420,5420,0
|
|
20240318,102400,97957350,5420,5420,5420,5420,0
|
|
20240318,102300,97957350,5420,5420,5420,5420,0
|
|
20240318,102200,97957350,5420,5420,5420,5420,0
|
|
20240318,102100,97957350,5420,5420,5420,5420,0
|
|
20240318,102000,97957350,5420,5420,5420,5420,21
|
|
20240318,101900,97843530,5420,5420,5420,5420,3
|
|
20240318,101800,97827270,5420,5420,5420,5420,0
|
|
20240318,101700,97827270,5420,5420,5420,5420,238
|
|
20240318,101600,96537310,5420,5430,5430,5420,2652
|
|
20240318,101500,82144890,5440,5440,5440,5440,38
|
|
20240318,101400,81938170,5430,5420,5430,5420,169
|
|
20240318,101300,81020560,5420,5420,5420,5420,0
|
|
20240318,101200,81020560,5420,5420,5420,5420,20
|
|
20240318,101100,80912160,5420,5420,5420,5420,1
|
|
20240318,101000,80906740,5420,5430,5430,5420,2
|
|
20240318,100900,80895890,5420,5420,5420,5420,748
|
|
20240318,100800,76841730,5430,5430,5430,5430,0
|
|
20240318,100700,76841730,5430,5430,5430,5430,2
|
|
20240318,100600,76830870,5420,5420,5420,5420,0
|
|
20240318,100500,76830870,5420,5430,5430,5420,94
|
|
20240318,100400,76321380,5430,5430,5430,5430,0
|
|
20240318,100300,76321380,5430,5430,5430,5430,0
|
|
20240318,100200,76321380,5430,5430,5430,5430,45
|
|
20240318,100100,76077030,5430,5430,5430,5430,10
|
|
20240318,100000,76022730,5430,5420,5430,5420,176
|
|
20240318,095900,75068060,5410,5410,5420,5410,732
|
|
20240318,095800,71107930,5410,5410,5410,5410,27
|
|
20240318,095700,70961860,5400,5410,5410,5400,961
|
|
20240318,095600,65763220,5420,5420,5420,5420,254
|
|
20240318,095500,64386540,5430,5430,5430,5430,5
|
|
20240318,095400,64359390,5430,5420,5430,5420,200
|
|
20240318,095300,63274890,5420,5420,5420,5420,950
|
|
20240318,095200,58125890,5420,5400,5420,5400,137
|
|
20240318,095100,57385090,5400,5400,5400,5400,556
|
|
20240318,095000,54382690,5400,5400,5400,5400,0
|
|
20240318,094900,54382690,5400,5400,5400,5400,0
|
|
20240318,094800,54382690,5400,5400,5400,5400,0
|
|
20240318,094700,54382690,5400,5400,5400,5400,73
|
|
20240318,094600,53988490,5400,5400,5400,5400,505
|
|
20240318,094500,51261490,5400,5400,5400,5400,124
|
|
20240318,094400,50591890,5400,5400,5400,5400,0
|
|
20240318,094300,50591890,5400,5420,5420,5400,25
|
|
20240318,094200,50456730,5400,5400,5400,5400,0
|
|
20240318,094100,50456730,5400,5400,5400,5400,46
|
|
20240318,094000,50208330,5410,5410,5410,5410,100
|
|
20240318,093900,49667330,5410,5410,5410,5410,170
|
|
20240318,093800,48747630,5410,5410,5410,5410,124
|
|
20240318,093700,48076790,5410,5410,5410,5410,176
|
|
20240318,093600,47124630,5410,5410,5410,5410,105
|
|
20240318,093500,46556580,5410,5410,5410,5410,0
|
|
20240318,093400,46556580,5410,5410,5410,5410,55
|
|
20240318,093300,46259030,5400,5400,5400,5400,0
|
|
20240318,093200,46259030,5400,5400,5400,5400,2
|
|
20240318,093100,46248230,5400,5400,5400,5400,0
|
|
20240318,093000,46248230,5400,5400,5400,5400,1263
|
|
20240318,092900,39428030,5410,5410,5410,5410,111
|
|
20240318,092800,38827520,5400,5400,5400,5400,0
|
|
20240318,092700,38827520,5400,5400,5400,5400,100
|
|
20240318,092600,38287520,5410,5420,5420,5410,10
|
|
20240318,092500,38233370,5420,5420,5420,5420,148
|
|
20240318,092400,37431210,5440,5440,5440,5440,0
|
|
20240318,092300,37431210,5440,5440,5440,5440,10
|
|
20240318,092200,37376810,5440,5440,5440,5440,3
|
|
20240318,092100,37360490,5410,5410,5410,5410,0
|
|
20240318,092000,37360490,5410,5410,5410,5410,101
|
|
20240318,091900,36814080,5410,5410,5410,5410,1
|
|
20240318,091800,36808670,5410,5410,5410,5410,0
|
|
20240318,091700,36808670,5410,5410,5410,5410,800
|
|
20240318,091600,32480670,5410,5410,5410,5410,0
|
|
20240318,091500,32480670,5410,5410,5410,5410,0
|
|
20240318,091400,32480670,5410,5410,5410,5410,100
|
|
20240318,091300,31939670,5410,5410,5410,5410,100
|
|
20240318,091200,31398670,5420,5420,5420,5420,158
|
|
20240318,091100,30542310,5420,5420,5420,5420,76
|
|
20240318,091000,30130390,5420,5420,5420,5420,183
|
|
20240318,090900,29138530,5440,5440,5440,5420,707
|
|
20240318,090800,25298550,5450,5450,5450,5450,608
|
|
20240318,090700,21984950,5450,5430,5450,5420,1823
|
|
20240318,090600,12059870,5430,5410,5430,5410,408
|
|
20240318,090500,9847300,5410,5400,5410,5400,1321
|
|
20240318,090400,2710670,5400,5400,5400,5400,0
|
|
20240318,090300,2710670,5400,5390,5400,5390,141
|
|
20240318,090200,1949730,5370,5370,5370,5370,0
|
|
20240318,090100,1949730,5370,5370,5370,5370,0
|
|
20240318,090000,1949730,5370,5400,5400,5370,362
|