649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,194600,245186150,5330,5330,5330,5330,2274
|
|
20240325,194500,245186150,5330,5330,5330,5330,0
|
|
20240325,194400,245186150,5330,5330,5330,5330,0
|
|
20240325,194300,245186150,5330,5330,5330,5330,0
|
|
20240325,194200,245186150,5330,5330,5330,5330,0
|
|
20240325,194100,245186150,5330,5330,5330,5330,0
|
|
20240325,194000,245186150,5330,5330,5330,5330,0
|
|
20240325,193900,245186150,5330,5330,5330,5330,0
|
|
20240325,193800,245186150,5330,5330,5330,5330,0
|
|
20240325,193700,245186150,5330,5330,5330,5330,0
|
|
20240325,193600,245186150,5330,5330,5330,5330,0
|
|
20240325,193500,245186150,5330,5330,5330,5330,0
|
|
20240325,193400,245186150,5330,5330,5330,5330,0
|
|
20240325,193300,245186150,5330,5330,5330,5330,0
|
|
20240325,193200,245186150,5330,5330,5330,5330,0
|
|
20240325,193100,245186150,5330,5330,5330,5330,0
|
|
20240325,193000,245186150,5330,5330,5330,5330,0
|
|
20240325,192900,245186150,5330,5330,5330,5330,0
|
|
20240325,192800,245186150,5330,5330,5330,5330,0
|
|
20240325,192700,245186150,5330,5330,5330,5330,0
|
|
20240325,192600,245186150,5330,5330,5330,5330,0
|
|
20240325,192500,245186150,5330,5330,5330,5330,0
|
|
20240325,192400,245186150,5330,5330,5330,5330,0
|
|
20240325,192300,245186150,5330,5330,5330,5330,0
|
|
20240325,192200,245186150,5330,5330,5330,5330,0
|
|
20240325,192100,245186150,5330,5330,5330,5330,0
|
|
20240325,192000,245186150,5330,5330,5330,5330,0
|
|
20240325,191900,245186150,5330,5330,5330,5330,0
|
|
20240325,191800,245186150,5330,5330,5330,5330,0
|
|
20240325,191700,245186150,5330,5330,5330,5330,0
|
|
20240325,191600,245186150,5330,5330,5330,5330,2274
|
|
20240325,191500,245186150,5330,5330,5330,5330,0
|
|
20240325,191400,245186150,5330,5330,5330,5330,0
|
|
20240325,191300,245186150,5330,5330,5330,5330,0
|
|
20240325,191200,245186150,5330,5330,5330,5330,0
|
|
20240325,191100,245186150,5330,5330,5330,5330,0
|
|
20240325,191000,245186150,5330,5330,5330,5330,0
|
|
20240325,190900,245186150,5330,5330,5330,5330,0
|
|
20240325,190800,245186150,5330,5330,5330,5330,0
|
|
20240325,190700,245186150,5330,5330,5330,5330,0
|
|
20240325,190600,245186150,5330,5330,5330,5330,0
|
|
20240325,190500,245186150,5330,5330,5330,5330,0
|
|
20240325,190400,245186150,5330,5330,5330,5330,0
|
|
20240325,190300,245186150,5330,5330,5330,5330,0
|
|
20240325,190200,245186150,5330,5330,5330,5330,0
|
|
20240325,190100,245186150,5330,5330,5330,5330,0
|
|
20240325,190000,245186150,5330,5330,5330,5330,0
|
|
20240325,185900,245186150,5330,5330,5330,5330,0
|
|
20240325,185800,245186150,5330,5330,5330,5330,0
|
|
20240325,185700,245186150,5330,5330,5330,5330,0
|
|
20240325,185600,245186150,5330,5330,5330,5330,0
|
|
20240325,185500,245186150,5330,5330,5330,5330,0
|
|
20240325,185400,245186150,5330,5330,5330,5330,0
|
|
20240325,185300,245186150,5330,5330,5330,5330,0
|
|
20240325,185200,245186150,5330,5330,5330,5330,0
|
|
20240325,185100,245186150,5330,5330,5330,5330,0
|
|
20240325,185000,245186150,5330,5330,5330,5330,0
|
|
20240325,184900,245186150,5330,5330,5330,5330,0
|
|
20240325,184800,245186150,5330,5330,5330,5330,0
|
|
20240325,184700,245186150,5330,5330,5330,5330,0
|
|
20240325,184600,245186150,5330,5330,5330,5330,2274
|
|
20240325,184500,245186150,5330,5330,5330,5330,0
|
|
20240325,184400,245186150,5330,5330,5330,5330,0
|
|
20240325,184300,245186150,5330,5330,5330,5330,0
|
|
20240325,184200,245186150,5330,5330,5330,5330,0
|
|
20240325,184100,245186150,5330,5330,5330,5330,0
|
|
20240325,184000,245186150,5330,5330,5330,5330,0
|
|
20240325,183900,245186150,5330,5330,5330,5330,0
|
|
20240325,183800,245186150,5330,5330,5330,5330,0
|
|
20240325,183700,245186150,5330,5330,5330,5330,0
|
|
20240325,183600,245186150,5330,5330,5330,5330,0
|
|
20240325,183500,245186150,5330,5330,5330,5330,0
|
|
20240325,183400,245186150,5330,5330,5330,5330,0
|
|
20240325,183300,245186150,5330,5330,5330,5330,0
|
|
20240325,183200,245186150,5330,5330,5330,5330,0
|
|
20240325,183100,245186150,5330,5330,5330,5330,0
|
|
20240325,183000,245186150,5330,5330,5330,5330,0
|
|
20240325,182900,245186150,5330,5330,5330,5330,0
|
|
20240325,182800,245186150,5330,5330,5330,5330,0
|
|
20240325,182700,245186150,5330,5330,5330,5330,0
|
|
20240325,182600,245186150,5330,5330,5330,5330,0
|
|
20240325,182500,245186150,5330,5330,5330,5330,0
|
|
20240325,182400,245186150,5330,5330,5330,5330,0
|
|
20240325,182300,245186150,5330,5330,5330,5330,0
|
|
20240325,182200,245186150,5330,5330,5330,5330,0
|
|
20240325,182100,245186150,5330,5330,5330,5330,0
|
|
20240325,182000,245186150,5330,5330,5330,5330,0
|
|
20240325,181900,245186150,5330,5330,5330,5330,0
|
|
20240325,181800,245186150,5330,5330,5330,5330,0
|
|
20240325,181700,245186150,5330,5330,5330,5330,0
|
|
20240325,181600,245186150,5330,5330,5330,5330,2274
|
|
20240325,181500,245186150,5330,5330,5330,5330,0
|
|
20240325,181400,245186150,5330,5330,5330,5330,0
|
|
20240325,181300,245186150,5330,5330,5330,5330,0
|
|
20240325,181200,245186150,5330,5330,5330,5330,0
|
|
20240325,181100,245186150,5330,5330,5330,5330,0
|
|
20240325,181000,245186150,5330,5330,5330,5330,0
|
|
20240325,180900,245186150,5330,5330,5330,5330,0
|
|
20240325,180800,245186150,5330,5330,5330,5330,0
|
|
20240325,180700,245186150,5330,5330,5330,5330,0
|
|
20240325,180600,245186150,5330,5330,5330,5330,0
|
|
20240325,180500,245186150,5330,5330,5330,5330,0
|
|
20240325,180400,245186150,5330,5330,5330,5330,0
|
|
20240325,180300,245186150,5330,5330,5330,5330,0
|
|
20240325,180200,245186150,5330,5330,5330,5330,0
|
|
20240325,180100,245186150,5330,5330,5330,5330,0
|
|
20240325,180000,245186150,5330,5330,5330,5330,0
|
|
20240325,175900,245186150,5330,5330,5330,5330,0
|
|
20240325,175800,245186150,5330,5330,5330,5330,0
|
|
20240325,175700,245186150,5330,5330,5330,5330,0
|
|
20240325,175600,245186150,5330,5330,5330,5330,0
|
|
20240325,175500,245186150,5330,5330,5330,5330,0
|
|
20240325,175400,245186150,5330,5330,5330,5330,0
|
|
20240325,175300,245186150,5330,5330,5330,5330,0
|
|
20240325,175200,245186150,5330,5330,5330,5330,0
|
|
20240325,175100,245186150,5330,5330,5330,5330,0
|
|
20240325,175000,245186150,5330,5330,5330,5330,0
|
|
20240325,174900,245186150,5330,5330,5330,5330,0
|
|
20240325,174800,245186150,5330,5330,5330,5330,0
|
|
20240325,174700,245186150,5330,5330,5330,5330,0
|
|
20240325,174600,245186150,5330,5330,5330,5330,2274
|
|
20240325,174500,245186150,5330,5330,5330,5330,0
|
|
20240325,174400,245186150,5330,5330,5330,5330,0
|
|
20240325,174300,245186150,5330,5330,5330,5330,0
|
|
20240325,174200,245186150,5330,5330,5330,5330,0
|
|
20240325,174100,245186150,5330,5330,5330,5330,0
|
|
20240325,174000,245186150,5330,5330,5330,5330,0
|
|
20240325,173900,245186150,5330,5330,5330,5330,0
|
|
20240325,173800,245186150,5330,5330,5330,5330,0
|
|
20240325,173700,245186150,5330,5330,5330,5330,0
|
|
20240325,173600,245186150,5330,5330,5330,5330,0
|
|
20240325,173500,245186150,5330,5330,5330,5330,0
|
|
20240325,173400,245186150,5330,5330,5330,5330,0
|
|
20240325,173300,245186150,5330,5330,5330,5330,0
|
|
20240325,173200,245186150,5330,5330,5330,5330,0
|
|
20240325,173100,245186150,5330,5330,5330,5330,0
|
|
20240325,173000,245186150,5330,5330,5330,5330,0
|
|
20240325,172900,245186150,5330,5330,5330,5330,0
|
|
20240325,172800,245186150,5330,5330,5330,5330,0
|
|
20240325,172700,245186150,5330,5330,5330,5330,0
|
|
20240325,172600,245186150,5330,5330,5330,5330,0
|
|
20240325,172500,245186150,5330,5330,5330,5330,0
|
|
20240325,172400,245186150,5330,5330,5330,5330,0
|
|
20240325,172300,245186150,5330,5330,5330,5330,0
|
|
20240325,172200,245186150,5330,5330,5330,5330,0
|
|
20240325,172100,245186150,5330,5330,5330,5330,0
|
|
20240325,172000,245186150,5330,5330,5330,5330,0
|
|
20240325,171900,245186150,5330,5330,5330,5330,0
|
|
20240325,171800,245186150,5330,5330,5330,5330,0
|
|
20240325,171700,245186150,5330,5330,5330,5330,0
|
|
20240325,171600,245186150,5330,5330,5330,5330,2274
|
|
20240325,171500,245186150,5330,5330,5330,5330,0
|
|
20240325,171400,245186150,5330,5330,5330,5330,0
|
|
20240325,171300,245186150,5330,5330,5330,5330,0
|
|
20240325,171200,245186150,5330,5330,5330,5330,0
|
|
20240325,171100,245186150,5330,5330,5330,5330,0
|
|
20240325,171000,245186150,5330,5330,5330,5330,0
|
|
20240325,170900,245186150,5330,5330,5330,5330,0
|
|
20240325,170800,245186150,5330,5330,5330,5330,0
|
|
20240325,170700,245186150,5330,5330,5330,5330,0
|
|
20240325,170600,245186150,5330,5330,5330,5330,0
|
|
20240325,170500,245186150,5330,5330,5330,5330,0
|
|
20240325,170400,245186150,5330,5330,5330,5330,0
|
|
20240325,170300,245186150,5330,5330,5330,5330,0
|
|
20240325,170200,245186150,5330,5330,5330,5330,0
|
|
20240325,170100,245186150,5330,5330,5330,5330,0
|
|
20240325,170000,245186150,5330,5330,5330,5330,0
|
|
20240325,165900,245186150,5330,5330,5330,5330,0
|
|
20240325,165800,245186150,5330,5330,5330,5330,0
|
|
20240325,165700,245186150,5330,5330,5330,5330,0
|
|
20240325,165600,245186150,5330,5330,5330,5330,0
|
|
20240325,165500,245186150,5330,5330,5330,5330,0
|
|
20240325,165400,245186150,5330,5330,5330,5330,0
|
|
20240325,165300,245186150,5330,5330,5330,5330,0
|
|
20240325,165200,245186150,5330,5330,5330,5330,0
|
|
20240325,165100,245186150,5330,5330,5330,5330,0
|
|
20240325,165000,245186150,5330,5330,5330,5330,0
|
|
20240325,164900,245186150,5330,5330,5330,5330,0
|
|
20240325,164800,245186150,5330,5330,5330,5330,0
|
|
20240325,164700,245186150,5330,5330,5330,5330,0
|
|
20240325,164600,245186150,5330,5330,5330,5330,2274
|
|
20240325,164500,245186150,5330,5330,5330,5330,0
|
|
20240325,164400,245186150,5330,5330,5330,5330,0
|
|
20240325,164300,245186150,5330,5330,5330,5330,0
|
|
20240325,164200,245186150,5330,5330,5330,5330,0
|
|
20240325,164100,245186150,5330,5330,5330,5330,0
|
|
20240325,164000,245186150,5330,5330,5330,5330,0
|
|
20240325,163900,245186150,5330,5330,5330,5330,0
|
|
20240325,163800,245186150,5330,5330,5330,5330,0
|
|
20240325,163700,245186150,5330,5330,5330,5330,0
|
|
20240325,163600,245186150,5330,5330,5330,5330,0
|
|
20240325,163500,245186150,5330,5330,5330,5330,0
|
|
20240325,163400,245186150,5330,5330,5330,5330,0
|
|
20240325,163300,245186150,5330,5330,5330,5330,0
|
|
20240325,163200,245186150,5330,5330,5330,5330,0
|
|
20240325,163100,245186150,5330,5330,5330,5330,0
|
|
20240325,163000,245186150,5330,5330,5330,5330,0
|
|
20240325,162900,245186150,5330,5330,5330,5330,0
|
|
20240325,162800,245186150,5330,5330,5330,5330,0
|
|
20240325,162700,245186150,5330,5330,5330,5330,0
|
|
20240325,162600,245186150,5330,5330,5330,5330,0
|
|
20240325,162500,245186150,5330,5330,5330,5330,0
|
|
20240325,162400,245186150,5330,5330,5330,5330,0
|
|
20240325,162300,245186150,5330,5330,5330,5330,0
|
|
20240325,162200,245186150,5330,5330,5330,5330,0
|
|
20240325,162100,245186150,5330,5330,5330,5330,0
|
|
20240325,162000,245186150,5330,5330,5330,5330,0
|
|
20240325,161900,245186150,5330,5330,5330,5330,0
|
|
20240325,161800,245186150,5330,5330,5330,5330,0
|
|
20240325,161700,245186150,5330,5330,5330,5330,0
|
|
20240325,161600,245186150,5330,5330,5330,5330,2274
|
|
20240325,161500,245186150,5330,5330,5330,5330,0
|
|
20240325,161400,245186150,5330,5330,5330,5330,0
|
|
20240325,161300,245186150,5330,5330,5330,5330,0
|
|
20240325,161200,245186150,5330,5330,5330,5330,0
|
|
20240325,161100,245186150,5330,5330,5330,5330,0
|
|
20240325,161000,245186150,5330,5330,5330,5330,0
|
|
20240325,160900,245186150,5330,5330,5330,5330,0
|
|
20240325,160800,245186150,5330,5330,5330,5330,0
|
|
20240325,160700,245186150,5330,5330,5330,5330,0
|
|
20240325,160600,245186150,5330,5330,5330,5330,0
|
|
20240325,160500,245186150,5330,5330,5330,5330,0
|
|
20240325,160400,245186150,5330,5330,5330,5330,0
|
|
20240325,160300,245186150,5330,5330,5330,5330,0
|
|
20240325,160200,245186150,5330,5330,5330,5330,0
|
|
20240325,160100,245186150,5330,5330,5330,5330,0
|
|
20240325,160000,245186150,5330,5330,5330,5330,0
|
|
20240325,155900,245186150,5330,5330,5330,5330,0
|
|
20240325,155800,245186150,5330,5330,5330,5330,0
|
|
20240325,155700,245186150,5330,5330,5330,5330,0
|
|
20240325,155600,245186150,5330,5330,5330,5330,0
|
|
20240325,155500,245186150,5330,5330,5330,5330,0
|
|
20240325,155400,245186150,5330,5330,5330,5330,0
|
|
20240325,155300,245186150,5330,5330,5330,5330,0
|
|
20240325,155200,245186150,5330,5330,5330,5330,0
|
|
20240325,155100,245186150,5330,5330,5330,5330,0
|
|
20240325,155000,245186150,5330,5330,5330,5330,0
|
|
20240325,154900,245186150,5330,5330,5330,5330,0
|
|
20240325,154800,245186150,5330,5330,5330,5330,0
|
|
20240325,154700,245186150,5330,5330,5330,5330,0
|
|
20240325,154600,245186150,5330,5330,5330,5330,2274
|
|
20240325,154500,245186150,5330,5330,5330,5330,0
|
|
20240325,154400,245186150,5330,5330,5330,5330,0
|
|
20240325,154300,245186150,5330,5330,5330,5330,0
|
|
20240325,154200,245186150,5330,5330,5330,5330,0
|
|
20240325,154100,245186150,5330,5330,5330,5330,0
|
|
20240325,154000,245186150,5330,5330,5330,5330,0
|
|
20240325,153900,245186150,5330,5330,5330,5330,0
|
|
20240325,153800,245186150,5330,5330,5330,5330,0
|
|
20240325,153700,245186150,5330,5330,5330,5330,0
|
|
20240325,153600,245186150,5330,5330,5330,5330,0
|
|
20240325,153500,245186150,5330,5330,5330,5330,0
|
|
20240325,153400,245186150,5330,5330,5330,5330,0
|
|
20240325,153300,245186150,5330,5330,5330,5330,0
|
|
20240325,153200,245186150,5330,5330,5330,5330,0
|
|
20240325,153100,245186150,5330,5330,5330,5330,0
|
|
20240325,153000,245186150,5330,5330,5330,5330,2274
|
|
20240325,152900,233065730,5350,5350,5350,5350,0
|
|
20240325,152800,233065730,5350,5350,5350,5350,0
|
|
20240325,152700,233065730,5350,5350,5350,5350,0
|
|
20240325,152600,233065730,5350,5350,5350,5350,0
|
|
20240325,152500,233065730,5350,5350,5350,5350,0
|
|
20240325,152400,233065730,5350,5350,5350,5350,0
|
|
20240325,152300,233065730,5350,5350,5350,5350,0
|
|
20240325,152200,233065730,5350,5350,5350,5350,0
|
|
20240325,152100,233065730,5350,5350,5350,5350,0
|
|
20240325,152000,233065730,5350,5350,5350,5350,0
|
|
20240325,151900,233065730,5350,5370,5370,5350,74
|
|
20240325,151800,232669470,5350,5360,5360,5350,3
|
|
20240325,151700,232653410,5370,5370,5370,5370,2
|
|
20240325,151600,232642670,5340,5340,5340,5340,300
|
|
20240325,151500,231040670,5340,5340,5340,5340,0
|
|
20240325,151400,231040670,5340,5340,5340,5340,0
|
|
20240325,151300,231040670,5340,5340,5340,5340,0
|
|
20240325,151200,231040670,5340,5340,5340,5340,0
|
|
20240325,151100,231040670,5340,5340,5340,5340,0
|
|
20240325,151000,231040670,5340,5340,5340,5340,0
|
|
20240325,150900,231040670,5340,5340,5340,5340,0
|
|
20240325,150800,231040670,5340,5340,5340,5340,0
|
|
20240325,150700,231040670,5340,5350,5350,5340,990
|
|
20240325,150600,225753970,5370,5370,5370,5370,0
|
|
20240325,150500,225753970,5370,5370,5370,5370,0
|
|
20240325,150400,225753970,5370,5370,5370,5370,0
|
|
20240325,150300,225753970,5370,5370,5370,5370,2
|
|
20240325,150200,225743230,5340,5360,5360,5340,1419
|
|
20240325,150100,218155850,5360,5360,5360,5360,0
|
|
20240325,150000,218155850,5360,5360,5360,5360,99
|
|
20240325,145900,217625210,5360,5360,5360,5360,0
|
|
20240325,145800,217625210,5360,5360,5360,5360,1
|
|
20240325,145700,217619850,5360,5360,5360,5360,7
|
|
20240325,145600,217582330,5360,5360,5360,5360,38
|
|
20240325,145500,217378650,5350,5350,5350,5350,0
|
|
20240325,145400,217378650,5350,5350,5350,5350,0
|
|
20240325,145300,217378650,5350,5350,5350,5350,0
|
|
20240325,145200,217378650,5350,5350,5350,5350,0
|
|
20240325,145100,217378650,5350,5350,5350,5350,0
|
|
20240325,145000,217378650,5350,5350,5350,5350,0
|
|
20240325,144900,217378650,5350,5350,5350,5350,20
|
|
20240325,144800,217271650,5350,5350,5350,5350,25
|
|
20240325,144700,217137900,5350,5350,5350,5350,0
|
|
20240325,144600,217137900,5350,5350,5350,5350,2131
|
|
20240325,144500,205737050,5350,5340,5350,5340,201
|
|
20240325,144400,204663700,5340,5340,5340,5340,0
|
|
20240325,144300,204663700,5340,5340,5340,5340,0
|
|
20240325,144200,204663700,5340,5340,5340,5340,0
|
|
20240325,144100,204663700,5340,5340,5340,5340,0
|
|
20240325,144000,204663700,5340,5340,5340,5340,0
|
|
20240325,143900,204663700,5340,5340,5340,5340,10
|
|
20240325,143800,204610300,5330,5330,5330,5330,20
|
|
20240325,143700,204503700,5330,5330,5330,5330,0
|
|
20240325,143600,204503700,5330,5330,5330,5330,0
|
|
20240325,143500,204503700,5330,5330,5330,5330,0
|
|
20240325,143400,204503700,5330,5330,5330,5330,0
|
|
20240325,143300,204503700,5330,5330,5330,5330,430
|
|
20240325,143200,202211800,5330,5330,5330,5330,200
|
|
20240325,143100,201145800,5340,5340,5340,5340,50
|
|
20240325,143000,200878800,5340,5340,5340,5340,0
|
|
20240325,142900,200878800,5340,5340,5340,5340,0
|
|
20240325,142800,200878800,5340,5340,5340,5340,0
|
|
20240325,142700,200878800,5340,5340,5340,5340,573
|
|
20240325,142600,197818980,5340,5340,5340,5340,32
|
|
20240325,142500,197648100,5350,5350,5350,5350,0
|
|
20240325,142400,197648100,5350,5350,5350,5350,0
|
|
20240325,142300,197648100,5350,5350,5350,5350,0
|
|
20240325,142200,197648100,5350,5350,5350,5350,250
|
|
20240325,142100,196310600,5350,5350,5350,5350,0
|
|
20240325,142000,196310600,5350,5350,5350,5350,0
|
|
20240325,141900,196310600,5350,5350,5350,5350,0
|
|
20240325,141800,196310600,5350,5350,5350,5350,200
|
|
20240325,141700,195240600,5350,5350,5350,5350,0
|
|
20240325,141600,195240600,5350,5350,5350,5350,0
|
|
20240325,141500,195240600,5350,5350,5350,5350,180
|
|
20240325,141400,194277600,5350,5350,5350,5350,2
|
|
20240325,141300,194266900,5350,5350,5350,5350,1
|
|
20240325,141200,194261550,5340,5340,5340,5340,93
|
|
20240325,141100,193764930,5340,5340,5340,5340,0
|
|
20240325,141000,193764930,5340,5340,5340,5340,1
|
|
20240325,140900,193759590,5330,5330,5330,5330,949
|
|
20240325,140800,188701420,5330,5330,5330,5330,0
|
|
20240325,140700,188701420,5330,5330,5330,5330,0
|
|
20240325,140600,188701420,5330,5330,5330,5330,0
|
|
20240325,140500,188701420,5330,5330,5330,5330,0
|
|
20240325,140400,188701420,5330,5330,5330,5330,0
|
|
20240325,140300,188701420,5330,5330,5330,5330,0
|
|
20240325,140200,188701420,5330,5330,5330,5330,0
|
|
20240325,140100,188701420,5330,5330,5330,5330,0
|
|
20240325,140000,188701420,5330,5330,5330,5330,0
|
|
20240325,135900,188701420,5330,5330,5330,5330,0
|
|
20240325,135800,188701420,5330,5330,5330,5330,0
|
|
20240325,135700,188701420,5330,5330,5330,5330,700
|
|
20240325,135600,184970420,5330,5330,5330,5330,0
|
|
20240325,135500,184970420,5330,5330,5330,5330,0
|
|
20240325,135400,184970420,5330,5330,5330,5330,0
|
|
20240325,135300,184970420,5330,5330,5330,5330,0
|
|
20240325,135200,184970420,5330,5330,5330,5330,10
|
|
20240325,135100,184917120,5350,5350,5350,5350,0
|
|
20240325,135000,184917120,5350,5330,5350,5330,6
|
|
20240325,134900,184885120,5330,5330,5330,5330,696
|
|
20240325,134800,181175440,5350,5350,5350,5340,4952
|
|
20240325,134700,154727500,5350,5350,5350,5350,0
|
|
20240325,134600,154727500,5350,5350,5350,5350,0
|
|
20240325,134500,154727500,5350,5350,5350,5350,390
|
|
20240325,134400,152641000,5370,5370,5370,5370,0
|
|
20240325,134300,152641000,5370,5370,5370,5370,0
|
|
20240325,134200,152641000,5370,5370,5370,5370,0
|
|
20240325,134100,152641000,5370,5370,5370,5370,0
|
|
20240325,134000,152641000,5370,5370,5370,5370,50
|
|
20240325,133900,152372500,5370,5350,5370,5350,51
|
|
20240325,133800,152099630,5370,5370,5370,5370,0
|
|
20240325,133700,152099630,5370,5370,5370,5370,2
|
|
20240325,133600,152088890,5360,5360,5360,5360,0
|
|
20240325,133500,152088890,5360,5360,5360,5360,50
|
|
20240325,133400,151820890,5360,5360,5360,5360,100
|
|
20240325,133300,151284890,5360,5360,5360,5360,0
|
|
20240325,133200,151284890,5360,5360,5360,5360,0
|
|
20240325,133100,151284890,5360,5360,5360,5360,0
|
|
20240325,133000,151284890,5360,5360,5360,5360,1
|
|
20240325,132900,151279530,5360,5360,5360,5360,0
|
|
20240325,132800,151279530,5360,5360,5360,5360,0
|
|
20240325,132700,151279530,5360,5360,5360,5360,0
|
|
20240325,132600,151279530,5360,5360,5360,5360,0
|
|
20240325,132500,151279530,5360,5360,5360,5360,52
|
|
20240325,132400,151000810,5360,5360,5360,5360,40
|
|
20240325,132300,150786410,5350,5350,5350,5350,0
|
|
20240325,132200,150786410,5350,5350,5350,5350,0
|
|
20240325,132100,150786410,5350,5350,5350,5350,50
|
|
20240325,132000,150518910,5350,5350,5350,5350,0
|
|
20240325,131900,150518910,5350,5350,5350,5350,5
|
|
20240325,131800,150492160,5350,5350,5350,5350,0
|
|
20240325,131700,150492160,5350,5350,5350,5350,0
|
|
20240325,131600,150492160,5350,5350,5350,5350,0
|
|
20240325,131500,150492160,5350,5350,5350,5350,20
|
|
20240325,131400,150385160,5350,5350,5350,5350,0
|
|
20240325,131300,150385160,5350,5350,5350,5350,0
|
|
20240325,131200,150385160,5350,5350,5350,5350,16
|
|
20240325,131100,150299560,5350,5350,5350,5350,55
|
|
20240325,131000,150005310,5350,5350,5350,5350,0
|
|
20240325,130900,150005310,5350,5350,5350,5350,0
|
|
20240325,130800,150005310,5350,5350,5350,5350,0
|
|
20240325,130700,150005310,5350,5350,5350,5350,100
|
|
20240325,130600,149470310,5360,5360,5360,5360,0
|
|
20240325,130500,149470310,5360,5360,5360,5360,0
|
|
20240325,130400,149470310,5360,5360,5360,5360,0
|
|
20240325,130300,149470310,5360,5360,5360,5360,0
|
|
20240325,130200,149470310,5360,5360,5360,5360,0
|
|
20240325,130100,149470310,5360,5360,5360,5360,0
|
|
20240325,130000,149470310,5360,5360,5360,5360,0
|
|
20240325,125900,149470310,5360,5360,5360,5360,0
|
|
20240325,125800,149470310,5360,5360,5360,5360,0
|
|
20240325,125700,149470310,5360,5360,5360,5360,0
|
|
20240325,125600,149470310,5360,5360,5360,5360,0
|
|
20240325,125500,149470310,5360,5360,5360,5360,0
|
|
20240325,125400,149470310,5360,5360,5360,5360,0
|
|
20240325,125300,149470310,5360,5360,5360,5360,0
|
|
20240325,125200,149470310,5360,5360,5360,5360,50
|
|
20240325,125100,149202310,5380,5380,5380,5380,1
|
|
20240325,125000,149196930,5380,5370,5380,5370,2
|
|
20240325,124900,149186180,5380,5380,5380,5380,0
|
|
20240325,124800,149186180,5380,5380,5380,5380,100
|
|
20240325,124700,148648180,5380,5380,5380,5380,0
|
|
20240325,124600,148648180,5380,5380,5380,5380,0
|
|
20240325,124500,148648180,5380,5380,5380,5380,0
|
|
20240325,124400,148648180,5380,5380,5380,5380,0
|
|
20240325,124300,148648180,5380,5380,5380,5380,0
|
|
20240325,124200,148648180,5380,5380,5380,5380,0
|
|
20240325,124100,148648180,5380,5350,5380,5350,231
|
|
20240325,124000,147407640,5350,5350,5350,5350,818
|
|
20240325,123900,143031340,5350,5350,5350,5350,0
|
|
20240325,123800,143031340,5350,5350,5350,5350,0
|
|
20240325,123700,143031340,5350,5350,5350,5350,0
|
|
20240325,123600,143031340,5350,5350,5350,5350,0
|
|
20240325,123500,143031340,5350,5350,5350,5350,0
|
|
20240325,123400,143031340,5350,5350,5350,5350,0
|
|
20240325,123300,143031340,5350,5350,5350,5350,0
|
|
20240325,123200,143031340,5350,5350,5350,5350,0
|
|
20240325,123100,143031340,5350,5350,5350,5350,0
|
|
20240325,123000,143031340,5350,5350,5350,5350,0
|
|
20240325,122900,143031340,5350,5350,5350,5350,0
|
|
20240325,122800,143031340,5350,5350,5350,5350,0
|
|
20240325,122700,143031340,5350,5350,5350,5350,0
|
|
20240325,122600,143031340,5350,5350,5350,5350,0
|
|
20240325,122500,143031340,5350,5350,5350,5350,0
|
|
20240325,122400,143031340,5350,5350,5350,5350,132
|
|
20240325,122300,142325140,5390,5390,5390,5390,0
|
|
20240325,122200,142325140,5390,5390,5390,5390,0
|
|
20240325,122100,142325140,5390,5390,5390,5380,85
|
|
20240325,122000,141867000,5380,5380,5380,5380,0
|
|
20240325,121900,141867000,5380,5380,5380,5380,350
|
|
20240325,121800,139984000,5360,5360,5360,5360,0
|
|
20240325,121700,139984000,5360,5360,5360,5360,0
|
|
20240325,121600,139984000,5360,5360,5360,5360,0
|
|
20240325,121500,139984000,5360,5360,5360,5360,2
|
|
20240325,121400,139973280,5360,5360,5360,5360,0
|
|
20240325,121300,139973280,5360,5360,5360,5360,0
|
|
20240325,121200,139973280,5360,5360,5360,5360,0
|
|
20240325,121100,139973280,5360,5360,5360,5360,0
|
|
20240325,121000,139973280,5360,5360,5360,5360,5
|
|
20240325,120900,139946480,5360,5360,5360,5360,0
|
|
20240325,120800,139946480,5360,5360,5360,5360,1
|
|
20240325,120700,139941120,5370,5370,5370,5370,0
|
|
20240325,120600,139941120,5370,5370,5370,5370,0
|
|
20240325,120500,139941120,5370,5370,5370,5370,0
|
|
20240325,120400,139941120,5370,5370,5370,5370,0
|
|
20240325,120300,139941120,5370,5370,5370,5370,0
|
|
20240325,120200,139941120,5370,5370,5370,5370,0
|
|
20240325,120100,139941120,5370,5370,5370,5370,0
|
|
20240325,120000,139941120,5370,5370,5370,5370,0
|
|
20240325,115900,139941120,5370,5370,5370,5370,0
|
|
20240325,115800,139941120,5370,5370,5370,5370,0
|
|
20240325,115700,139941120,5370,5370,5370,5370,0
|
|
20240325,115600,139941120,5370,5370,5370,5370,50
|
|
20240325,115500,139672620,5370,5370,5370,5370,242
|
|
20240325,115400,138373080,5370,5370,5370,5370,1
|
|
20240325,115300,138367710,5340,5340,5340,5340,0
|
|
20240325,115200,138367710,5340,5340,5340,5340,0
|
|
20240325,115100,138367710,5340,5340,5340,5340,0
|
|
20240325,115000,138367710,5340,5340,5340,5340,0
|
|
20240325,114900,138367710,5340,5340,5340,5340,10
|
|
20240325,114800,138314310,5340,5340,5340,5340,0
|
|
20240325,114700,138314310,5340,5340,5340,5340,0
|
|
20240325,114600,138314310,5340,5340,5340,5340,0
|
|
20240325,114500,138314310,5340,5340,5340,5340,0
|
|
20240325,114400,138314310,5340,5340,5340,5340,0
|
|
20240325,114300,138314310,5340,5340,5340,5340,0
|
|
20240325,114200,138314310,5340,5340,5340,5340,0
|
|
20240325,114100,138314310,5340,5340,5340,5340,0
|
|
20240325,114000,138314310,5340,5340,5340,5340,0
|
|
20240325,113900,138314310,5340,5360,5360,5340,133
|
|
20240325,113800,137602760,5360,5360,5360,5360,0
|
|
20240325,113700,137602760,5360,5360,5360,5360,0
|
|
20240325,113600,137602760,5360,5360,5360,5360,0
|
|
20240325,113500,137602760,5360,5360,5360,5360,10
|
|
20240325,113400,137549160,5360,5360,5360,5360,0
|
|
20240325,113300,137549160,5360,5360,5360,5360,1
|
|
20240325,113200,137543800,5360,5360,5360,5360,1
|
|
20240325,113100,137538440,5360,5360,5360,5360,0
|
|
20240325,113000,137538440,5360,5360,5360,5360,0
|
|
20240325,112900,137538440,5360,5360,5360,5360,1
|
|
20240325,112800,137533080,5390,5390,5390,5390,0
|
|
20240325,112700,137533080,5390,5360,5390,5360,9
|
|
20240325,112600,137484790,5360,5360,5360,5360,0
|
|
20240325,112500,137484790,5360,5360,5360,5360,0
|
|
20240325,112400,137484790,5360,5360,5360,5360,0
|
|
20240325,112300,137484790,5360,5360,5360,5360,0
|
|
20240325,112200,137484790,5360,5360,5360,5360,0
|
|
20240325,112100,137484790,5360,5360,5360,5360,0
|
|
20240325,112000,137484790,5360,5360,5360,5360,0
|
|
20240325,111900,137484790,5360,5360,5360,5360,0
|
|
20240325,111800,137484790,5360,5360,5360,5360,0
|
|
20240325,111700,137484790,5360,5360,5360,5360,0
|
|
20240325,111600,137484790,5360,5360,5360,5360,0
|
|
20240325,111500,137484790,5360,5360,5360,5360,0
|
|
20240325,111400,137484790,5360,5360,5360,5360,0
|
|
20240325,111300,137484790,5360,5360,5360,5360,0
|
|
20240325,111200,137484790,5360,5360,5360,5360,0
|
|
20240325,111100,137484790,5360,5360,5360,5360,0
|
|
20240325,111000,137484790,5360,5360,5360,5360,0
|
|
20240325,110900,137484790,5360,5360,5360,5360,0
|
|
20240325,110800,137484790,5360,5360,5360,5360,0
|
|
20240325,110700,137484790,5360,5360,5360,5360,0
|
|
20240325,110600,137484790,5360,5360,5360,5360,0
|
|
20240325,110500,137484790,5360,5360,5360,5360,0
|
|
20240325,110400,137484790,5360,5360,5360,5360,10
|
|
20240325,110300,137431190,5390,5380,5390,5380,186
|
|
20240325,110200,136428660,5390,5390,5390,5390,0
|
|
20240325,110100,136428660,5390,5390,5390,5390,0
|
|
20240325,110000,136428660,5390,5390,5390,5390,0
|
|
20240325,105900,136428660,5390,5390,5390,5390,10
|
|
20240325,105800,136374760,5390,5390,5390,5390,0
|
|
20240325,105700,136374760,5390,5390,5390,5390,0
|
|
20240325,105600,136374760,5390,5390,5390,5390,0
|
|
20240325,105500,136374760,5390,5380,5390,5380,30
|
|
20240325,105400,136213070,5350,5350,5350,5350,0
|
|
20240325,105300,136213070,5350,5360,5360,5350,123
|
|
20240325,105200,135554230,5360,5360,5360,5360,0
|
|
20240325,105100,135554230,5360,5360,5360,5360,0
|
|
20240325,105000,135554230,5360,5360,5360,5360,45
|
|
20240325,104900,135313030,5370,5370,5370,5370,0
|
|
20240325,104800,135313030,5370,5370,5370,5370,7074
|
|
20240325,104700,97325650,5370,5370,5370,5370,0
|
|
20240325,104600,97325650,5370,5370,5370,5370,0
|
|
20240325,104500,97325650,5370,5380,5380,5370,334
|
|
20240325,104400,95530930,5390,5390,5390,5390,0
|
|
20240325,104300,95530930,5390,5390,5390,5390,0
|
|
20240325,104200,95530930,5390,5390,5390,5390,0
|
|
20240325,104100,95530930,5390,5390,5390,5390,0
|
|
20240325,104000,95530930,5390,5390,5390,5390,0
|
|
20240325,103900,95530930,5390,5390,5390,5390,0
|
|
20240325,103800,95530930,5390,5390,5390,5390,0
|
|
20240325,103700,95530930,5390,5390,5390,5390,1
|
|
20240325,103600,95525540,5400,5390,5400,5390,10
|
|
20240325,103500,95471560,5380,5380,5380,5380,0
|
|
20240325,103400,95471560,5380,5380,5380,5380,0
|
|
20240325,103300,95471560,5380,5380,5380,5380,0
|
|
20240325,103200,95471560,5380,5380,5380,5380,0
|
|
20240325,103100,95471560,5380,5380,5380,5380,0
|
|
20240325,103000,95471560,5380,5380,5380,5380,0
|
|
20240325,102900,95471560,5380,5380,5380,5380,37
|
|
20240325,102800,95272500,5380,5380,5380,5380,0
|
|
20240325,102700,95272500,5380,5390,5390,5380,150
|
|
20240325,102600,94465310,5400,5400,5400,5400,0
|
|
20240325,102500,94465310,5400,5400,5400,5400,0
|
|
20240325,102400,94465310,5400,5400,5400,5400,731
|
|
20240325,102300,90517910,5400,5400,5400,5400,0
|
|
20240325,102200,90517910,5400,5400,5400,5400,18
|
|
20240325,102100,90420710,5410,5410,5410,5410,0
|
|
20240325,102000,90420710,5410,5410,5410,5410,0
|
|
20240325,101900,90420710,5410,5410,5410,5410,252
|
|
20240325,101800,89057390,5410,5410,5410,5410,0
|
|
20240325,101700,89057390,5410,5410,5410,5410,10
|
|
20240325,101600,89003290,5410,5410,5410,5410,4
|
|
20240325,101500,88981650,5410,5410,5410,5410,516
|
|
20240325,101400,86190090,5420,5420,5420,5410,35
|
|
20240325,101300,86000430,5430,5430,5430,5430,2
|
|
20240325,101200,85989570,5420,5420,5420,5420,242
|
|
20240325,101100,84677930,5420,5420,5420,5420,2
|
|
20240325,101000,84667090,5420,5420,5420,5420,66
|
|
20240325,100900,84309370,5410,5410,5410,5410,258
|
|
20240325,100800,82913590,5410,5410,5410,5410,0
|
|
20240325,100700,82913590,5410,5410,5420,5410,463
|
|
20240325,100600,80408470,5410,5400,5410,5400,350
|
|
20240325,100500,78515080,5400,5400,5400,5400,21
|
|
20240325,100400,78401680,5390,5390,5390,5390,58
|
|
20240325,100300,78089060,5390,5400,5400,5390,41
|
|
20240325,100200,77867670,5400,5380,5410,5380,21
|
|
20240325,100100,77754220,5400,5390,5400,5390,1044
|
|
20240325,100000,72121640,5380,5380,5380,5380,0
|
|
20240325,095900,72121640,5380,5380,5380,5380,0
|
|
20240325,095800,72121640,5380,5380,5380,5380,2
|
|
20240325,095700,72110880,5380,5390,5390,5380,4
|
|
20240325,095600,72089330,5380,5380,5380,5380,1
|
|
20240325,095500,72083950,5400,5380,5400,5380,1089
|
|
20240325,095400,66218080,5380,5380,5380,5380,0
|
|
20240325,095300,66218080,5380,5380,5380,5380,50
|
|
20240325,095200,65949080,5380,5380,5380,5380,0
|
|
20240325,095100,65949080,5380,5380,5380,5380,0
|
|
20240325,095000,65949080,5380,5380,5380,5380,0
|
|
20240325,094900,65949080,5380,5380,5380,5380,0
|
|
20240325,094800,65949080,5380,5380,5380,5380,0
|
|
20240325,094700,65949080,5380,5380,5380,5380,120
|
|
20240325,094600,65303480,5380,5380,5380,5380,30
|
|
20240325,094500,65142080,5380,5380,5380,5380,12
|
|
20240325,094400,65077520,5380,5390,5390,5380,91
|
|
20240325,094300,64587430,5380,5380,5380,5380,60
|
|
20240325,094200,64264630,5380,5380,5380,5380,0
|
|
20240325,094100,64264630,5380,5380,5380,5380,0
|
|
20240325,094000,64264630,5380,5380,5380,5380,0
|
|
20240325,093900,64264630,5380,5380,5380,5380,0
|
|
20240325,093800,64264630,5380,5380,5380,5380,50
|
|
20240325,093700,63995630,5380,5380,5380,5380,149
|
|
20240325,093600,63194010,5380,5380,5380,5380,0
|
|
20240325,093500,63194010,5380,5380,5380,5380,1
|
|
20240325,093400,63188630,5380,5370,5380,5370,644
|
|
20240325,093300,59725600,5370,5370,5370,5370,10
|
|
20240325,093200,59671900,5370,5370,5370,5370,110
|
|
20240325,093100,59081200,5390,5390,5390,5390,0
|
|
20240325,093000,59081200,5390,5390,5390,5390,0
|
|
20240325,092900,59081200,5390,5390,5390,5390,0
|
|
20240325,092800,59081200,5390,5390,5390,5390,0
|
|
20240325,092700,59081200,5390,5390,5390,5390,0
|
|
20240325,092600,59081200,5390,5380,5390,5380,532
|
|
20240325,092500,56214090,5380,5380,5380,5380,2
|
|
20240325,092400,56203330,5380,5370,5380,5370,114
|
|
20240325,092300,55590190,5380,5380,5380,5380,0
|
|
20240325,092200,55590190,5380,5350,5380,5350,1305
|
|
20240325,092100,48587250,5360,5360,5360,5360,0
|
|
20240325,092000,48587250,5360,5360,5360,5360,33
|
|
20240325,091900,48410370,5350,5350,5350,5350,0
|
|
20240325,091800,48410370,5350,5350,5350,5350,11
|
|
20240325,091700,48351520,5340,5340,5340,5340,20
|
|
20240325,091600,48244720,5330,5330,5330,5330,0
|
|
20240325,091500,48244720,5330,5330,5330,5330,0
|
|
20240325,091400,48244720,5330,5340,5340,5330,670
|
|
20240325,091300,44672990,5350,5350,5350,5350,10
|
|
20240325,091200,44619490,5360,5360,5360,5360,0
|
|
20240325,091100,44619490,5360,5340,5360,5340,1054
|
|
20240325,091000,38976570,5320,5320,5320,5320,0
|
|
20240325,090900,38976570,5320,5320,5320,5320,310
|
|
20240325,090800,37327370,5330,5330,5330,5330,744
|
|
20240325,090700,33361850,5330,5330,5330,5330,0
|
|
20240325,090600,33361850,5330,5330,5330,5330,0
|
|
20240325,090500,33361850,5330,5330,5330,5330,0
|
|
20240325,090400,33361850,5330,5350,5350,5330,3785
|
|
20240325,090300,13157480,5360,5380,5380,5360,55
|
|
20240325,090200,12862580,5390,5390,5390,5390,47
|
|
20240325,090100,12609250,5380,5380,5390,5380,151
|
|
20240325,090000,11796320,5340,5360,5420,5340,2202
|