648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,194500,215739920,5350,5350,5350,5350,2218
|
|
20240322,194400,215739920,5350,5350,5350,5350,0
|
|
20240322,194300,215739920,5350,5350,5350,5350,0
|
|
20240322,194200,215739920,5350,5350,5350,5350,0
|
|
20240322,194100,215739920,5350,5350,5350,5350,0
|
|
20240322,194000,215739920,5350,5350,5350,5350,0
|
|
20240322,193900,215739920,5350,5350,5350,5350,0
|
|
20240322,193800,215739920,5350,5350,5350,5350,0
|
|
20240322,193700,215739920,5350,5350,5350,5350,0
|
|
20240322,193600,215739920,5350,5350,5350,5350,0
|
|
20240322,193500,215739920,5350,5350,5350,5350,0
|
|
20240322,193400,215739920,5350,5350,5350,5350,0
|
|
20240322,193300,215739920,5350,5350,5350,5350,0
|
|
20240322,193200,215739920,5350,5350,5350,5350,0
|
|
20240322,193100,215739920,5350,5350,5350,5350,0
|
|
20240322,193000,215739920,5350,5350,5350,5350,0
|
|
20240322,192900,215739920,5350,5350,5350,5350,0
|
|
20240322,192800,215739920,5350,5350,5350,5350,0
|
|
20240322,192700,215739920,5350,5350,5350,5350,0
|
|
20240322,192600,215739920,5350,5350,5350,5350,0
|
|
20240322,192500,215739920,5350,5350,5350,5350,0
|
|
20240322,192400,215739920,5350,5350,5350,5350,0
|
|
20240322,192300,215739920,5350,5350,5350,5350,0
|
|
20240322,192200,215739920,5350,5350,5350,5350,0
|
|
20240322,192100,215739920,5350,5350,5350,5350,0
|
|
20240322,192000,215739920,5350,5350,5350,5350,0
|
|
20240322,191900,215739920,5350,5350,5350,5350,0
|
|
20240322,191800,215739920,5350,5350,5350,5350,0
|
|
20240322,191700,215739920,5350,5350,5350,5350,0
|
|
20240322,191600,215739920,5350,5350,5350,5350,0
|
|
20240322,191500,215739920,5350,5350,5350,5350,2218
|
|
20240322,191400,215739920,5350,5350,5350,5350,0
|
|
20240322,191300,215739920,5350,5350,5350,5350,0
|
|
20240322,191200,215739920,5350,5350,5350,5350,0
|
|
20240322,191100,215739920,5350,5350,5350,5350,0
|
|
20240322,191000,215739920,5350,5350,5350,5350,0
|
|
20240322,190900,215739920,5350,5350,5350,5350,0
|
|
20240322,190800,215739920,5350,5350,5350,5350,0
|
|
20240322,190700,215739920,5350,5350,5350,5350,0
|
|
20240322,190600,215739920,5350,5350,5350,5350,0
|
|
20240322,190500,215739920,5350,5350,5350,5350,0
|
|
20240322,190400,215739920,5350,5350,5350,5350,0
|
|
20240322,190300,215739920,5350,5350,5350,5350,0
|
|
20240322,190200,215739920,5350,5350,5350,5350,0
|
|
20240322,190100,215739920,5350,5350,5350,5350,0
|
|
20240322,190000,215739920,5350,5350,5350,5350,0
|
|
20240322,185900,215739920,5350,5350,5350,5350,0
|
|
20240322,185800,215739920,5350,5350,5350,5350,0
|
|
20240322,185700,215739920,5350,5350,5350,5350,0
|
|
20240322,185600,215739920,5350,5350,5350,5350,0
|
|
20240322,185500,215739920,5350,5350,5350,5350,0
|
|
20240322,185400,215739920,5350,5350,5350,5350,0
|
|
20240322,185300,215739920,5350,5350,5350,5350,0
|
|
20240322,185200,215739920,5350,5350,5350,5350,0
|
|
20240322,185100,215739920,5350,5350,5350,5350,0
|
|
20240322,185000,215739920,5350,5350,5350,5350,0
|
|
20240322,184900,215739920,5350,5350,5350,5350,0
|
|
20240322,184800,215739920,5350,5350,5350,5350,0
|
|
20240322,184700,215739920,5350,5350,5350,5350,0
|
|
20240322,184600,215739920,5350,5350,5350,5350,0
|
|
20240322,184500,215739920,5350,5350,5350,5350,2218
|
|
20240322,184400,215739920,5350,5350,5350,5350,0
|
|
20240322,184300,215739920,5350,5350,5350,5350,0
|
|
20240322,184200,215739920,5350,5350,5350,5350,0
|
|
20240322,184100,215739920,5350,5350,5350,5350,0
|
|
20240322,184000,215739920,5350,5350,5350,5350,0
|
|
20240322,183900,215739920,5350,5350,5350,5350,0
|
|
20240322,183800,215739920,5350,5350,5350,5350,0
|
|
20240322,183700,215739920,5350,5350,5350,5350,0
|
|
20240322,183600,215739920,5350,5350,5350,5350,0
|
|
20240322,183500,215739920,5350,5350,5350,5350,0
|
|
20240322,183400,215739920,5350,5350,5350,5350,0
|
|
20240322,183300,215739920,5350,5350,5350,5350,0
|
|
20240322,183200,215739920,5350,5350,5350,5350,0
|
|
20240322,183100,215739920,5350,5350,5350,5350,0
|
|
20240322,183000,215739920,5350,5350,5350,5350,0
|
|
20240322,182900,215739920,5350,5350,5350,5350,0
|
|
20240322,182800,215739920,5350,5350,5350,5350,0
|
|
20240322,182700,215739920,5350,5350,5350,5350,0
|
|
20240322,182600,215739920,5350,5350,5350,5350,0
|
|
20240322,182500,215739920,5350,5350,5350,5350,0
|
|
20240322,182400,215739920,5350,5350,5350,5350,0
|
|
20240322,182300,215739920,5350,5350,5350,5350,0
|
|
20240322,182200,215739920,5350,5350,5350,5350,0
|
|
20240322,182100,215739920,5350,5350,5350,5350,0
|
|
20240322,182000,215739920,5350,5350,5350,5350,0
|
|
20240322,181900,215739920,5350,5350,5350,5350,0
|
|
20240322,181800,215739920,5350,5350,5350,5350,0
|
|
20240322,181700,215739920,5350,5350,5350,5350,0
|
|
20240322,181600,215739920,5350,5350,5350,5350,0
|
|
20240322,181500,215739920,5350,5350,5350,5350,2218
|
|
20240322,181400,215739920,5350,5350,5350,5350,0
|
|
20240322,181300,215739920,5350,5350,5350,5350,0
|
|
20240322,181200,215739920,5350,5350,5350,5350,0
|
|
20240322,181100,215739920,5350,5350,5350,5350,0
|
|
20240322,181000,215739920,5350,5350,5350,5350,0
|
|
20240322,180900,215739920,5350,5350,5350,5350,0
|
|
20240322,180800,215739920,5350,5350,5350,5350,0
|
|
20240322,180700,215739920,5350,5350,5350,5350,0
|
|
20240322,180600,215739920,5350,5350,5350,5350,0
|
|
20240322,180500,215739920,5350,5350,5350,5350,0
|
|
20240322,180400,215739920,5350,5350,5350,5350,0
|
|
20240322,180300,215739920,5350,5350,5350,5350,0
|
|
20240322,180200,215739920,5350,5350,5350,5350,0
|
|
20240322,180100,215739920,5350,5350,5350,5350,0
|
|
20240322,180000,215739920,5350,5350,5350,5350,0
|
|
20240322,175900,215739920,5350,5350,5350,5350,0
|
|
20240322,175800,215739920,5350,5350,5350,5350,0
|
|
20240322,175700,215739920,5350,5350,5350,5350,0
|
|
20240322,175600,215739920,5350,5350,5350,5350,0
|
|
20240322,175500,215739920,5350,5350,5350,5350,0
|
|
20240322,175400,215739920,5350,5350,5350,5350,0
|
|
20240322,175300,215739920,5350,5350,5350,5350,0
|
|
20240322,175200,215739920,5350,5350,5350,5350,0
|
|
20240322,175100,215739920,5350,5350,5350,5350,0
|
|
20240322,175000,215739920,5350,5350,5350,5350,0
|
|
20240322,174900,215739920,5350,5350,5350,5350,0
|
|
20240322,174800,215739920,5350,5350,5350,5350,0
|
|
20240322,174700,215739920,5350,5350,5350,5350,0
|
|
20240322,174600,215739920,5350,5350,5350,5350,0
|
|
20240322,174500,215739920,5350,5350,5350,5350,2218
|
|
20240322,174400,215739920,5350,5350,5350,5350,0
|
|
20240322,174300,215739920,5350,5350,5350,5350,0
|
|
20240322,174200,215739920,5350,5350,5350,5350,0
|
|
20240322,174100,215739920,5350,5350,5350,5350,0
|
|
20240322,174000,215739920,5350,5350,5350,5350,0
|
|
20240322,173900,215739920,5350,5350,5350,5350,0
|
|
20240322,173800,215739920,5350,5350,5350,5350,0
|
|
20240322,173700,215739920,5350,5350,5350,5350,0
|
|
20240322,173600,215739920,5350,5350,5350,5350,0
|
|
20240322,173500,215739920,5350,5350,5350,5350,0
|
|
20240322,173400,215739920,5350,5350,5350,5350,0
|
|
20240322,173300,215739920,5350,5350,5350,5350,0
|
|
20240322,173200,215739920,5350,5350,5350,5350,0
|
|
20240322,173100,215739920,5350,5350,5350,5350,0
|
|
20240322,173000,215739920,5350,5350,5350,5350,0
|
|
20240322,172900,215739920,5350,5350,5350,5350,0
|
|
20240322,172800,215739920,5350,5350,5350,5350,0
|
|
20240322,172700,215739920,5350,5350,5350,5350,0
|
|
20240322,172600,215739920,5350,5350,5350,5350,0
|
|
20240322,172500,215739920,5350,5350,5350,5350,0
|
|
20240322,172400,215739920,5350,5350,5350,5350,0
|
|
20240322,172300,215739920,5350,5350,5350,5350,0
|
|
20240322,172200,215739920,5350,5350,5350,5350,0
|
|
20240322,172100,215739920,5350,5350,5350,5350,0
|
|
20240322,172000,215739920,5350,5350,5350,5350,0
|
|
20240322,171900,215739920,5350,5350,5350,5350,0
|
|
20240322,171800,215739920,5350,5350,5350,5350,0
|
|
20240322,171700,215739920,5350,5350,5350,5350,0
|
|
20240322,171600,215739920,5350,5350,5350,5350,0
|
|
20240322,171500,215739920,5350,5350,5350,5350,2218
|
|
20240322,171400,215739920,5350,5350,5350,5350,0
|
|
20240322,171300,215739920,5350,5350,5350,5350,0
|
|
20240322,171200,215739920,5350,5350,5350,5350,0
|
|
20240322,171100,215739920,5350,5350,5350,5350,0
|
|
20240322,171000,215739920,5350,5350,5350,5350,0
|
|
20240322,170900,215739920,5350,5350,5350,5350,0
|
|
20240322,170800,215739920,5350,5350,5350,5350,0
|
|
20240322,170700,215739920,5350,5350,5350,5350,0
|
|
20240322,170600,215739920,5350,5350,5350,5350,0
|
|
20240322,170500,215739920,5350,5350,5350,5350,0
|
|
20240322,170400,215739920,5350,5350,5350,5350,0
|
|
20240322,170300,215739920,5350,5350,5350,5350,0
|
|
20240322,170200,215739920,5350,5350,5350,5350,0
|
|
20240322,170100,215739920,5350,5350,5350,5350,0
|
|
20240322,170000,215739920,5350,5350,5350,5350,0
|
|
20240322,165900,215739920,5350,5350,5350,5350,0
|
|
20240322,165800,215739920,5350,5350,5350,5350,0
|
|
20240322,165700,215739920,5350,5350,5350,5350,0
|
|
20240322,165600,215739920,5350,5350,5350,5350,0
|
|
20240322,165500,215739920,5350,5350,5350,5350,0
|
|
20240322,165400,215739920,5350,5350,5350,5350,0
|
|
20240322,165300,215739920,5350,5350,5350,5350,0
|
|
20240322,165200,215739920,5350,5350,5350,5350,0
|
|
20240322,165100,215739920,5350,5350,5350,5350,0
|
|
20240322,165000,215739920,5350,5350,5350,5350,0
|
|
20240322,164900,215739920,5350,5350,5350,5350,0
|
|
20240322,164800,215739920,5350,5350,5350,5350,0
|
|
20240322,164700,215739920,5350,5350,5350,5350,0
|
|
20240322,164600,215739920,5350,5350,5350,5350,0
|
|
20240322,164500,215739920,5350,5350,5350,5350,2218
|
|
20240322,164400,215739920,5350,5350,5350,5350,0
|
|
20240322,164300,215739920,5350,5350,5350,5350,0
|
|
20240322,164200,215739920,5350,5350,5350,5350,0
|
|
20240322,164100,215739920,5350,5350,5350,5350,0
|
|
20240322,164000,215739920,5350,5350,5350,5350,0
|
|
20240322,163900,215739920,5350,5350,5350,5350,0
|
|
20240322,163800,215739920,5350,5350,5350,5350,0
|
|
20240322,163700,215739920,5350,5350,5350,5350,0
|
|
20240322,163600,215739920,5350,5350,5350,5350,0
|
|
20240322,163500,215739920,5350,5350,5350,5350,0
|
|
20240322,163400,215739920,5350,5350,5350,5350,0
|
|
20240322,163300,215739920,5350,5350,5350,5350,0
|
|
20240322,163200,215739920,5350,5350,5350,5350,0
|
|
20240322,163100,215739920,5350,5350,5350,5350,0
|
|
20240322,163000,215739920,5350,5350,5350,5350,0
|
|
20240322,162900,215739920,5350,5350,5350,5350,0
|
|
20240322,162800,215739920,5350,5350,5350,5350,0
|
|
20240322,162700,215739920,5350,5350,5350,5350,0
|
|
20240322,162600,215739920,5350,5350,5350,5350,0
|
|
20240322,162500,215739920,5350,5350,5350,5350,0
|
|
20240322,162400,215739920,5350,5350,5350,5350,0
|
|
20240322,162300,215739920,5350,5350,5350,5350,0
|
|
20240322,162200,215739920,5350,5350,5350,5350,0
|
|
20240322,162100,215739920,5350,5350,5350,5350,0
|
|
20240322,162000,215739920,5350,5350,5350,5350,0
|
|
20240322,161900,215739920,5350,5350,5350,5350,0
|
|
20240322,161800,215739920,5350,5350,5350,5350,0
|
|
20240322,161700,215739920,5350,5350,5350,5350,0
|
|
20240322,161600,215739920,5350,5350,5350,5350,0
|
|
20240322,161500,215739920,5350,5350,5350,5350,2218
|
|
20240322,161400,215739920,5350,5350,5350,5350,0
|
|
20240322,161300,215739920,5350,5350,5350,5350,0
|
|
20240322,161200,215739920,5350,5350,5350,5350,0
|
|
20240322,161100,215739920,5350,5350,5350,5350,0
|
|
20240322,161000,215739920,5350,5350,5350,5350,0
|
|
20240322,160900,215739920,5350,5350,5350,5350,0
|
|
20240322,160800,215739920,5350,5350,5350,5350,0
|
|
20240322,160700,215739920,5350,5350,5350,5350,0
|
|
20240322,160600,215739920,5350,5350,5350,5350,0
|
|
20240322,160500,215739920,5350,5350,5350,5350,0
|
|
20240322,160400,215739920,5350,5350,5350,5350,0
|
|
20240322,160300,215739920,5350,5350,5350,5350,0
|
|
20240322,160200,215739920,5350,5350,5350,5350,0
|
|
20240322,160100,215739920,5350,5350,5350,5350,0
|
|
20240322,160000,215739920,5350,5350,5350,5350,0
|
|
20240322,155900,215739920,5350,5350,5350,5350,0
|
|
20240322,155800,215739920,5350,5350,5350,5350,0
|
|
20240322,155700,215739920,5350,5350,5350,5350,0
|
|
20240322,155600,215739920,5350,5350,5350,5350,0
|
|
20240322,155500,215739920,5350,5350,5350,5350,0
|
|
20240322,155400,215739920,5350,5350,5350,5350,0
|
|
20240322,155300,215739920,5350,5350,5350,5350,0
|
|
20240322,155200,215739920,5350,5350,5350,5350,0
|
|
20240322,155100,215739920,5350,5350,5350,5350,0
|
|
20240322,155000,215739920,5350,5350,5350,5350,0
|
|
20240322,154900,215739920,5350,5350,5350,5350,0
|
|
20240322,154800,215739920,5350,5350,5350,5350,0
|
|
20240322,154700,215739920,5350,5350,5350,5350,0
|
|
20240322,154600,215739920,5350,5350,5350,5350,0
|
|
20240322,154500,215739920,5350,5350,5350,5350,2218
|
|
20240322,154400,215739920,5350,5350,5350,5350,0
|
|
20240322,154300,215739920,5350,5350,5350,5350,0
|
|
20240322,154200,215739920,5350,5350,5350,5350,0
|
|
20240322,154100,215739920,5350,5350,5350,5350,0
|
|
20240322,154000,215739920,5350,5350,5350,5350,0
|
|
20240322,153900,215739920,5350,5350,5350,5350,0
|
|
20240322,153800,215739920,5350,5350,5350,5350,0
|
|
20240322,153700,215739920,5350,5350,5350,5350,0
|
|
20240322,153600,215739920,5350,5350,5350,5350,0
|
|
20240322,153500,215739920,5350,5350,5350,5350,0
|
|
20240322,153400,215739920,5350,5350,5350,5350,0
|
|
20240322,153300,215739920,5350,5350,5350,5350,0
|
|
20240322,153200,215739920,5350,5350,5350,5350,0
|
|
20240322,153100,215739920,5350,5350,5350,5350,0
|
|
20240322,153000,215739920,5350,5350,5350,5350,2218
|
|
20240322,152900,203873620,5310,5310,5310,5310,0
|
|
20240322,152800,203873620,5310,5310,5310,5310,0
|
|
20240322,152700,203873620,5310,5310,5310,5310,0
|
|
20240322,152600,203873620,5310,5310,5310,5310,0
|
|
20240322,152500,203873620,5310,5310,5310,5310,0
|
|
20240322,152400,203873620,5310,5310,5310,5310,0
|
|
20240322,152300,203873620,5310,5310,5310,5310,0
|
|
20240322,152200,203873620,5310,5310,5310,5310,0
|
|
20240322,152100,203873620,5310,5310,5310,5310,0
|
|
20240322,152000,203873620,5310,5310,5310,5310,0
|
|
20240322,151900,203873620,5310,5310,5320,5310,1004
|
|
20240322,151800,198534780,5310,5310,5310,5310,8
|
|
20240322,151700,198492300,5310,5310,5310,5310,123
|
|
20240322,151600,197839170,5310,5310,5310,5310,0
|
|
20240322,151500,197839170,5310,5330,5330,5310,1870
|
|
20240322,151400,187886780,5330,5330,5330,5330,0
|
|
20240322,151300,187886780,5330,5330,5330,5330,0
|
|
20240322,151200,187886780,5330,5350,5350,5330,48
|
|
20240322,151100,187630340,5350,5350,5350,5350,0
|
|
20240322,151000,187630340,5350,5350,5350,5350,0
|
|
20240322,150900,187630340,5350,5350,5350,5350,1
|
|
20240322,150800,187624990,5330,5330,5330,5330,963
|
|
20240322,150700,182492200,5340,5340,5340,5340,0
|
|
20240322,150600,182492200,5340,5340,5340,5340,0
|
|
20240322,150500,182492200,5340,5350,5350,5340,2
|
|
20240322,150400,182481510,5350,5350,5350,5350,80
|
|
20240322,150300,182053510,5360,5360,5360,5360,0
|
|
20240322,150200,182053510,5360,5360,5360,5360,0
|
|
20240322,150100,182053510,5360,5360,5360,5360,0
|
|
20240322,150000,182053510,5360,5350,5360,5350,10
|
|
20240322,145900,181999920,5360,5330,5360,5330,99
|
|
20240322,145800,181472220,5330,5330,5330,5330,0
|
|
20240322,145700,181472220,5330,5330,5330,5330,0
|
|
20240322,145600,181472220,5330,5330,5330,5330,0
|
|
20240322,145500,181472220,5330,5350,5350,5330,3024
|
|
20240322,145400,165296580,5350,5350,5350,5350,114
|
|
20240322,145300,164686680,5330,5330,5330,5330,0
|
|
20240322,145200,164686680,5330,5330,5330,5330,0
|
|
20240322,145100,164686680,5330,5330,5330,5330,0
|
|
20240322,145000,164686680,5330,5330,5330,5330,0
|
|
20240322,144900,164686680,5330,5330,5330,5330,0
|
|
20240322,144800,164686680,5330,5340,5340,5330,14
|
|
20240322,144700,164611940,5340,5340,5340,5340,0
|
|
20240322,144600,164611940,5340,5340,5340,5340,0
|
|
20240322,144500,164611940,5340,5340,5340,5340,1
|
|
20240322,144400,164606600,5340,5340,5340,5340,27
|
|
20240322,144300,164462420,5330,5330,5330,5330,35
|
|
20240322,144200,164275870,5330,5330,5330,5330,0
|
|
20240322,144100,164275870,5330,5330,5330,5330,52
|
|
20240322,144000,163998710,5340,5340,5340,5340,2
|
|
20240322,143900,163988030,5350,5350,5350,5350,0
|
|
20240322,143800,163988030,5350,5340,5350,5340,8
|
|
20240322,143700,163945280,5340,5340,5340,5340,0
|
|
20240322,143600,163945280,5340,5340,5340,5340,0
|
|
20240322,143500,163945280,5340,5340,5340,5340,0
|
|
20240322,143400,163945280,5340,5340,5340,5340,0
|
|
20240322,143300,163945280,5340,5340,5340,5340,0
|
|
20240322,143200,163945280,5340,5340,5340,5340,0
|
|
20240322,143100,163945280,5340,5340,5340,5340,86
|
|
20240322,143000,163486040,5330,5330,5330,5330,30
|
|
20240322,142900,163326140,5330,5330,5330,5330,0
|
|
20240322,142800,163326140,5330,5340,5340,5330,17
|
|
20240322,142700,163235430,5340,5340,5340,5340,0
|
|
20240322,142600,163235430,5340,5340,5340,5340,0
|
|
20240322,142500,163235430,5340,5340,5340,5340,0
|
|
20240322,142400,163235430,5340,5340,5340,5340,0
|
|
20240322,142300,163235430,5340,5340,5340,5340,0
|
|
20240322,142200,163235430,5340,5340,5340,5340,0
|
|
20240322,142100,163235430,5340,5340,5340,5340,0
|
|
20240322,142000,163235430,5340,5340,5340,5340,0
|
|
20240322,141900,163235430,5340,5340,5340,5340,0
|
|
20240322,141800,163235430,5340,5340,5340,5340,15
|
|
20240322,141700,163155330,5340,5340,5340,5340,0
|
|
20240322,141600,163155330,5340,5340,5340,5340,0
|
|
20240322,141500,163155330,5340,5340,5340,5340,0
|
|
20240322,141400,163155330,5340,5340,5340,5340,0
|
|
20240322,141300,163155330,5340,5340,5340,5340,94
|
|
20240322,141200,162653370,5340,5340,5340,5340,0
|
|
20240322,141100,162653370,5340,5340,5340,5340,1
|
|
20240322,141000,162648030,5330,5330,5330,5330,0
|
|
20240322,140900,162648030,5330,5330,5330,5330,0
|
|
20240322,140800,162648030,5330,5330,5330,5330,0
|
|
20240322,140700,162648030,5330,5330,5330,5330,45
|
|
20240322,140600,162408180,5340,5340,5340,5340,0
|
|
20240322,140500,162408180,5340,5340,5340,5340,20
|
|
20240322,140400,162301380,5340,5340,5340,5340,1
|
|
20240322,140300,162296040,5330,5330,5330,5330,0
|
|
20240322,140200,162296040,5330,5330,5330,5330,0
|
|
20240322,140100,162296040,5330,5330,5330,5330,0
|
|
20240322,140000,162296040,5330,5330,5330,5330,9
|
|
20240322,135900,162248070,5330,5330,5330,5330,25
|
|
20240322,135800,162114820,5330,5330,5330,5330,11
|
|
20240322,135700,162056190,5330,5330,5330,5330,87
|
|
20240322,135600,161592480,5330,5330,5330,5330,713
|
|
20240322,135500,157792190,5330,5320,5330,5320,60
|
|
20240322,135400,157472890,5330,5330,5330,5330,20
|
|
20240322,135300,157366290,5330,5330,5330,5330,0
|
|
20240322,135200,157366290,5330,5330,5330,5330,0
|
|
20240322,135100,157366290,5330,5330,5330,5330,50
|
|
20240322,135000,157099790,5320,5320,5320,5320,0
|
|
20240322,134900,157099790,5320,5320,5320,5320,1
|
|
20240322,134800,157094470,5320,5320,5320,5320,0
|
|
20240322,134700,157094470,5320,5330,5330,5320,197
|
|
20240322,134600,156044560,5320,5320,5320,5320,308
|
|
20240322,134500,154406000,5320,5320,5320,5320,0
|
|
20240322,134400,154406000,5320,5320,5320,5320,0
|
|
20240322,134300,154406000,5320,5320,5320,5320,21
|
|
20240322,134200,154294280,5320,5320,5320,5320,10
|
|
20240322,134100,154241080,5320,5320,5320,5320,0
|
|
20240322,134000,154241080,5320,5320,5320,5320,3
|
|
20240322,133900,154225120,5300,5300,5300,5300,0
|
|
20240322,133800,154225120,5300,5310,5320,5300,1042
|
|
20240322,133700,148683870,5310,5310,5310,5310,0
|
|
20240322,133600,148683870,5310,5310,5310,5310,1
|
|
20240322,133500,148678560,5300,5300,5300,5300,0
|
|
20240322,133400,148678560,5300,5300,5300,5300,1744
|
|
20240322,133300,139435360,5300,5310,5310,5300,59
|
|
20240322,133200,139122140,5300,5300,5300,5300,0
|
|
20240322,133100,139122140,5300,5300,5300,5300,0
|
|
20240322,133000,139122140,5300,5300,5300,5300,0
|
|
20240322,132900,139122140,5300,5300,5300,5300,0
|
|
20240322,132800,139122140,5300,5300,5300,5300,75
|
|
20240322,132700,138724640,5300,5300,5300,5300,0
|
|
20240322,132600,138724640,5300,5300,5300,5300,0
|
|
20240322,132500,138724640,5300,5300,5300,5300,0
|
|
20240322,132400,138724640,5300,5300,5300,5300,0
|
|
20240322,132300,138724640,5300,5300,5300,5300,0
|
|
20240322,132200,138724640,5300,5300,5300,5300,0
|
|
20240322,132100,138724640,5300,5300,5300,5300,1
|
|
20240322,132000,138719340,5290,5290,5290,5290,0
|
|
20240322,131900,138719340,5290,5290,5290,5290,2
|
|
20240322,131800,138708760,5280,5280,5280,5280,0
|
|
20240322,131700,138708760,5280,5280,5280,5280,0
|
|
20240322,131600,138708760,5280,5290,5290,5280,27
|
|
20240322,131500,138566000,5290,5290,5290,5290,40
|
|
20240322,131400,138354400,5280,5280,5280,5280,0
|
|
20240322,131300,138354400,5280,5280,5280,5280,6
|
|
20240322,131200,138322720,5280,5280,5280,5280,0
|
|
20240322,131100,138322720,5280,5280,5280,5280,0
|
|
20240322,131000,138322720,5280,5280,5280,5280,0
|
|
20240322,130900,138322720,5280,5280,5280,5280,0
|
|
20240322,130800,138322720,5280,5280,5280,5280,0
|
|
20240322,130700,138322720,5280,5280,5280,5280,47
|
|
20240322,130600,138074560,5290,5290,5290,5290,0
|
|
20240322,130500,138074560,5290,5290,5290,5290,0
|
|
20240322,130400,138074560,5290,5290,5290,5290,20
|
|
20240322,130300,137968760,5280,5280,5280,5280,0
|
|
20240322,130200,137968760,5280,5280,5280,5280,0
|
|
20240322,130100,137968760,5280,5280,5280,5280,0
|
|
20240322,130000,137968760,5280,5280,5280,5280,0
|
|
20240322,125900,137968760,5280,5280,5280,5280,810
|
|
20240322,125800,133691960,5280,5280,5280,5280,0
|
|
20240322,125700,133691960,5280,5280,5280,5280,1058
|
|
20240322,125600,128105720,5280,5280,5280,5280,18
|
|
20240322,125500,128010680,5290,5290,5290,5290,4
|
|
20240322,125400,127989520,5290,5290,5290,5290,0
|
|
20240322,125300,127989520,5290,5290,5290,5290,8
|
|
20240322,125200,127947200,5290,5290,5290,5290,0
|
|
20240322,125100,127947200,5290,5290,5290,5290,0
|
|
20240322,125000,127947200,5290,5290,5290,5290,0
|
|
20240322,124900,127947200,5290,5290,5290,5290,0
|
|
20240322,124800,127947200,5290,5290,5290,5290,0
|
|
20240322,124700,127947200,5290,5290,5290,5290,0
|
|
20240322,124600,127947200,5290,5290,5290,5290,0
|
|
20240322,124500,127947200,5290,5290,5290,5290,0
|
|
20240322,124400,127947200,5290,5290,5290,5290,38
|
|
20240322,124300,127746180,5290,5290,5290,5290,0
|
|
20240322,124200,127746180,5290,5290,5290,5290,25
|
|
20240322,124100,127613930,5290,5290,5290,5290,12
|
|
20240322,124000,127550450,5290,5290,5290,5290,0
|
|
20240322,123900,127550450,5290,5290,5290,5290,0
|
|
20240322,123800,127550450,5290,5290,5290,5290,0
|
|
20240322,123700,127550450,5290,5290,5290,5290,0
|
|
20240322,123600,127550450,5290,5290,5290,5290,210
|
|
20240322,123500,126439550,5290,5290,5290,5290,0
|
|
20240322,123400,126439550,5290,5290,5290,5290,0
|
|
20240322,123300,126439550,5290,5290,5290,5290,0
|
|
20240322,123200,126439550,5290,5290,5290,5290,0
|
|
20240322,123100,126439550,5290,5290,5290,5290,0
|
|
20240322,123000,126439550,5290,5290,5290,5290,0
|
|
20240322,122900,126439550,5290,5290,5290,5290,0
|
|
20240322,122800,126439550,5290,5290,5290,5290,0
|
|
20240322,122700,126439550,5290,5290,5290,5290,0
|
|
20240322,122600,126439550,5290,5290,5290,5290,0
|
|
20240322,122500,126439550,5290,5290,5290,5290,0
|
|
20240322,122400,126439550,5290,5290,5290,5290,0
|
|
20240322,122300,126439550,5290,5290,5290,5290,0
|
|
20240322,122200,126439550,5290,5290,5290,5290,0
|
|
20240322,122100,126439550,5290,5290,5290,5290,0
|
|
20240322,122000,126439550,5290,5290,5290,5290,0
|
|
20240322,121900,126439550,5290,5290,5290,5290,43
|
|
20240322,121800,126212080,5310,5310,5310,5310,0
|
|
20240322,121700,126212080,5310,5310,5310,5310,0
|
|
20240322,121600,126212080,5310,5310,5310,5310,0
|
|
20240322,121500,126212080,5310,5310,5310,5310,0
|
|
20240322,121400,126212080,5310,5310,5310,5310,2
|
|
20240322,121300,126201460,5310,5310,5310,5310,0
|
|
20240322,121200,126201460,5310,5310,5310,5310,0
|
|
20240322,121100,126201460,5310,5310,5310,5310,0
|
|
20240322,121000,126201460,5310,5310,5310,5310,0
|
|
20240322,120900,126201460,5310,5310,5310,5310,0
|
|
20240322,120800,126201460,5310,5300,5310,5290,6
|
|
20240322,120700,126169680,5290,5290,5290,5290,0
|
|
20240322,120600,126169680,5290,5290,5290,5290,0
|
|
20240322,120500,126169680,5290,5290,5290,5290,0
|
|
20240322,120400,126169680,5290,5290,5290,5290,0
|
|
20240322,120300,126169680,5290,5290,5290,5290,0
|
|
20240322,120200,126169680,5290,5290,5290,5290,0
|
|
20240322,120100,126169680,5290,5290,5290,5290,0
|
|
20240322,120000,126169680,5290,5290,5290,5290,11
|
|
20240322,115900,126111490,5310,5300,5310,5300,20
|
|
20240322,115800,126005320,5290,5290,5290,5290,0
|
|
20240322,115700,126005320,5290,5290,5290,5290,0
|
|
20240322,115600,126005320,5290,5290,5290,5290,11
|
|
20240322,115500,125947130,5290,5290,5290,5290,0
|
|
20240322,115400,125947130,5290,5290,5290,5290,0
|
|
20240322,115300,125947130,5290,5300,5300,5290,12
|
|
20240322,115200,125883640,5290,5290,5290,5290,0
|
|
20240322,115100,125883640,5290,5290,5290,5290,0
|
|
20240322,115000,125883640,5290,5290,5290,5290,11
|
|
20240322,114900,125825450,5290,5290,5290,5290,0
|
|
20240322,114800,125825450,5290,5290,5290,5290,0
|
|
20240322,114700,125825450,5290,5290,5290,5290,11
|
|
20240322,114600,125767260,5290,5290,5290,5290,0
|
|
20240322,114500,125767260,5290,5290,5290,5290,0
|
|
20240322,114400,125767260,5290,5290,5290,5290,11
|
|
20240322,114300,125709070,5290,5290,5290,5290,0
|
|
20240322,114200,125709070,5290,5290,5290,5290,0
|
|
20240322,114100,125709070,5290,5280,5290,5280,73
|
|
20240322,114000,125323010,5280,5280,5280,5280,0
|
|
20240322,113900,125323010,5280,5280,5280,5280,0
|
|
20240322,113800,125323010,5280,5290,5290,5280,120
|
|
20240322,113700,124688410,5280,5280,5280,5280,0
|
|
20240322,113600,124688410,5280,5280,5280,5280,0
|
|
20240322,113500,124688410,5280,5280,5280,5280,12
|
|
20240322,113400,124625050,5280,5280,5280,5280,0
|
|
20240322,113300,124625050,5280,5280,5280,5280,0
|
|
20240322,113200,124625050,5280,5280,5280,5280,12
|
|
20240322,113100,124561690,5280,5280,5280,5280,0
|
|
20240322,113000,124561690,5280,5280,5280,5280,0
|
|
20240322,112900,124561690,5280,5280,5280,5280,12
|
|
20240322,112800,124498330,5280,5280,5280,5280,79
|
|
20240322,112700,124081210,5270,5270,5270,5270,0
|
|
20240322,112600,124081210,5270,5270,5270,5270,12
|
|
20240322,112500,124017970,5270,5270,5270,5270,0
|
|
20240322,112400,124017970,5270,5270,5270,5270,0
|
|
20240322,112300,124017970,5270,5270,5270,5270,12
|
|
20240322,112200,123954730,5270,5280,5280,5270,142
|
|
20240322,112100,123205040,5280,5280,5280,5280,243
|
|
20240322,112000,121922000,5280,5280,5280,5280,12
|
|
20240322,111900,121858640,5280,5280,5280,5280,10
|
|
20240322,111800,121805840,5280,5280,5280,5280,267
|
|
20240322,111700,120396080,5280,5280,5280,5280,171
|
|
20240322,111600,119493200,5280,5280,5280,5280,0
|
|
20240322,111500,119493200,5280,5280,5280,5280,0
|
|
20240322,111400,119493200,5280,5280,5280,5280,18
|
|
20240322,111300,119398160,5280,5280,5280,5280,40
|
|
20240322,111200,119186960,5280,5280,5280,5280,0
|
|
20240322,111100,119186960,5280,5280,5280,5280,12
|
|
20240322,111000,119123600,5290,5290,5290,5290,0
|
|
20240322,110900,119123600,5290,5290,5290,5290,0
|
|
20240322,110800,119123600,5290,5280,5290,5280,58
|
|
20240322,110700,118817350,5280,5280,5280,5280,0
|
|
20240322,110600,118817350,5280,5280,5280,5280,0
|
|
20240322,110500,118817350,5280,5280,5280,5280,3440
|
|
20240322,110400,100654150,5290,5290,5290,5290,0
|
|
20240322,110300,100654150,5290,5280,5290,5280,190
|
|
20240322,110200,99650150,5290,5280,5290,5280,53
|
|
20240322,110100,99369910,5280,5280,5280,5280,0
|
|
20240322,110000,99369910,5280,5280,5280,5280,0
|
|
20240322,105900,99369910,5280,5280,5280,5280,0
|
|
20240322,105800,99369910,5280,5280,5280,5280,13
|
|
20240322,105700,99301270,5280,5280,5280,5280,0
|
|
20240322,105600,99301270,5280,5290,5290,5280,35
|
|
20240322,105500,99116460,5280,5280,5280,5280,13
|
|
20240322,105400,99047820,5280,5280,5280,5280,15
|
|
20240322,105300,98968620,5280,5290,5290,5280,21
|
|
20240322,105200,98857590,5280,5280,5280,5280,13
|
|
20240322,105100,98788950,5280,5280,5280,5280,0
|
|
20240322,105000,98788950,5280,5280,5280,5280,186
|
|
20240322,104900,97806870,5280,5280,5280,5280,13
|
|
20240322,104800,97738230,5290,5290,5290,5290,40
|
|
20240322,104700,97526630,5290,5290,5290,5290,1
|
|
20240322,104600,97521340,5280,5280,5280,5280,13
|
|
20240322,104500,97452700,5280,5280,5280,5280,0
|
|
20240322,104400,97452700,5280,5280,5280,5280,0
|
|
20240322,104300,97452700,5280,5280,5280,5280,13
|
|
20240322,104200,97384060,5280,5280,5280,5280,0
|
|
20240322,104100,97384060,5280,5290,5290,5280,1266
|
|
20240322,104000,90692730,5290,5290,5290,5290,13
|
|
20240322,103900,90623960,5290,5290,5290,5290,1
|
|
20240322,103800,90618670,5310,5300,5310,5300,10
|
|
20240322,103700,90565580,5290,5300,5300,5290,22
|
|
20240322,103600,90449080,5290,5290,5290,5290,78
|
|
20240322,103500,90036460,5290,5290,5290,5290,10
|
|
20240322,103400,89983560,5290,5290,5290,5290,13
|
|
20240322,103300,89914790,5310,5300,5310,5300,4
|
|
20240322,103200,89893560,5300,5300,5300,5300,1
|
|
20240322,103100,89888260,5290,5300,5300,5290,12
|
|
20240322,103000,89824760,5300,5300,5300,5300,0
|
|
20240322,102900,89824760,5300,5300,5300,5300,0
|
|
20240322,102800,89824760,5300,5300,5300,5290,81
|
|
20240322,102700,89395850,5310,5300,5310,5300,1071
|
|
20240322,102600,83709620,5290,5290,5290,5290,0
|
|
20240322,102500,83709620,5290,5290,5290,5290,56
|
|
20240322,102400,83413380,5300,5300,5300,5300,0
|
|
20240322,102300,83413380,5300,5300,5300,5300,10
|
|
20240322,102200,83360380,5290,5290,5290,5290,13
|
|
20240322,102100,83291610,5300,5300,5300,5300,0
|
|
20240322,102000,83291610,5300,5300,5300,5300,1
|
|
20240322,101900,83286310,5300,5290,5300,5290,14
|
|
20240322,101800,83212240,5290,5290,5290,5290,56
|
|
20240322,101700,82916000,5290,5290,5290,5290,0
|
|
20240322,101600,82916000,5290,5290,5290,5290,13
|
|
20240322,101500,82847230,5300,5300,5300,5300,0
|
|
20240322,101400,82847230,5300,5300,5300,5300,1
|
|
20240322,101300,82841930,5290,5290,5290,5290,13
|
|
20240322,101200,82773160,5290,5290,5290,5290,43
|
|
20240322,101100,82545690,5310,5310,5310,5310,0
|
|
20240322,101000,82545690,5310,5290,5310,5290,15
|
|
20240322,100900,82466300,5310,5310,5310,5310,0
|
|
20240322,100800,82466300,5310,5310,5310,5310,1
|
|
20240322,100700,82460990,5290,5290,5310,5290,62
|
|
20240322,100600,82132530,5310,5310,5310,5310,0
|
|
20240322,100500,82132530,5310,5310,5310,5310,0
|
|
20240322,100400,82132530,5310,5290,5310,5290,14
|
|
20240322,100300,82058450,5290,5290,5290,5290,0
|
|
20240322,100200,82058450,5290,5290,5290,5290,0
|
|
20240322,100100,82058450,5290,5290,5290,5290,13
|
|
20240322,100000,81989680,5310,5310,5310,5310,1
|
|
20240322,095900,81984370,5310,5310,5310,5310,0
|
|
20240322,095800,81984370,5310,5310,5310,5290,61
|
|
20240322,095700,81661460,5290,5290,5290,5290,13
|
|
20240322,095600,81592690,5280,5280,5280,5280,15
|
|
20240322,095500,81513490,5280,5310,5310,5280,301
|
|
20240322,095400,79924180,5280,5310,5310,5280,15
|
|
20240322,095300,79844920,5280,5290,5290,5270,6009
|
|
20240322,095200,48109150,5290,5300,5300,5290,295
|
|
20240322,095100,46545830,5300,5300,5300,5300,13
|
|
20240322,095000,46476930,5300,5300,5300,5300,10
|
|
20240322,094900,46423930,5290,5290,5290,5290,0
|
|
20240322,094800,46423930,5290,5290,5290,5290,13
|
|
20240322,094700,46355160,5290,5290,5290,5290,0
|
|
20240322,094600,46355160,5290,5290,5290,5290,0
|
|
20240322,094500,46355160,5290,5290,5290,5290,13
|
|
20240322,094400,46286390,5290,5290,5290,5280,1886
|
|
20240322,094300,36311830,5280,5280,5280,5280,0
|
|
20240322,094200,36311830,5280,5280,5280,5280,13
|
|
20240322,094100,36243190,5280,5290,5290,5280,539
|
|
20240322,094000,33392140,5290,5290,5290,5290,173
|
|
20240322,093900,32476970,5290,5290,5290,5290,43
|
|
20240322,093800,32249500,5290,5290,5290,5290,0
|
|
20240322,093700,32249500,5290,5290,5290,5290,0
|
|
20240322,093600,32249500,5290,5290,5290,5290,13
|
|
20240322,093500,32180730,5290,5290,5290,5290,149
|
|
20240322,093400,31392520,5290,5290,5290,5290,531
|
|
20240322,093300,28583530,5290,5290,5290,5290,63
|
|
20240322,093200,28250260,5320,5320,5320,5320,0
|
|
20240322,093100,28250260,5320,5320,5320,5320,1
|
|
20240322,093000,28244940,5320,5290,5320,5290,14
|
|
20240322,092900,28170850,5290,5300,5300,5290,1396
|
|
20240322,092800,20785770,5300,5300,5300,5300,0
|
|
20240322,092700,20785770,5300,5300,5300,5300,64
|
|
20240322,092600,20446570,5310,5310,5310,5310,2
|
|
20240322,092500,20435950,5320,5310,5320,5310,2
|
|
20240322,092400,20425320,5300,5300,5300,5300,113
|
|
20240322,092300,19826420,5320,5320,5320,5320,0
|
|
20240322,092200,19826420,5320,5320,5320,5320,2
|
|
20240322,092100,19815780,5300,5300,5300,5300,13
|
|
20240322,092000,19746880,5320,5300,5320,5300,40
|
|
20240322,091900,19534590,5290,5290,5290,5290,0
|
|
20240322,091800,19534590,5290,5290,5290,5290,13
|
|
20240322,091700,19465820,5290,5300,5300,5290,493
|
|
20240322,091600,16853090,5300,5300,5300,5290,69
|
|
20240322,091500,16487560,5300,5330,5330,5300,863
|
|
20240322,091400,11913630,5330,5310,5330,5300,1167
|
|
20240322,091300,5718690,5350,5350,5350,5350,5
|
|
20240322,091200,5691940,5310,5310,5310,5310,13
|
|
20240322,091100,5622910,5340,5340,5340,5340,0
|
|
20240322,091000,5622910,5340,5340,5340,5340,19
|
|
20240322,090900,5521450,5340,5310,5340,5310,322
|
|
20240322,090800,3802360,5320,5320,5320,5320,247
|
|
20240322,090700,2488320,5360,5360,5360,5360,0
|
|
20240322,090600,2488320,5360,5320,5360,5320,69
|
|
20240322,090500,2120920,5330,5330,5330,5330,48
|
|
20240322,090400,1865080,5320,5320,5320,5320,0
|
|
20240322,090300,1865080,5320,5320,5320,5320,14
|
|
20240322,090200,1790600,5310,5310,5310,5310,224
|
|
20240322,090100,601160,5320,5320,5320,5320,100
|
|
20240322,090000,69160,5320,5320,5320,5320,13
|