701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,203800,339214690,5550,5550,5550,5550,999
|
|
20240321,203700,339214690,5550,5550,5550,5550,0
|
|
20240321,203600,339214690,5550,5550,5550,5550,0
|
|
20240321,203500,339214690,5550,5550,5550,5550,0
|
|
20240321,203400,339214690,5550,5550,5550,5550,0
|
|
20240321,203300,339214690,5550,5550,5550,5550,0
|
|
20240321,203200,339214690,5550,5550,5550,5550,0
|
|
20240321,203100,339214690,5550,5550,5550,5550,0
|
|
20240321,203000,339214690,5550,5550,5550,5550,0
|
|
20240321,202900,339214690,5550,5550,5550,5550,0
|
|
20240321,202800,339214690,5550,5550,5550,5550,0
|
|
20240321,202700,339214690,5550,5550,5550,5550,0
|
|
20240321,202600,339214690,5550,5550,5550,5550,0
|
|
20240321,202500,339214690,5550,5550,5550,5550,0
|
|
20240321,202400,339214690,5550,5550,5550,5550,0
|
|
20240321,202300,339214690,5550,5550,5550,5550,0
|
|
20240321,202200,339214690,5550,5550,5550,5550,0
|
|
20240321,202100,339214690,5550,5550,5550,5550,0
|
|
20240321,202000,339214690,5550,5550,5550,5550,0
|
|
20240321,201900,339214690,5550,5550,5550,5550,0
|
|
20240321,201800,339214690,5550,5550,5550,5550,0
|
|
20240321,201700,339214690,5550,5550,5550,5550,0
|
|
20240321,201600,339214690,5550,5550,5550,5550,0
|
|
20240321,201500,339214690,5550,5550,5550,5550,0
|
|
20240321,201400,339214690,5550,5550,5550,5550,0
|
|
20240321,201300,339214690,5550,5550,5550,5550,0
|
|
20240321,201200,339214690,5550,5550,5550,5550,0
|
|
20240321,201100,339214690,5550,5550,5550,5550,0
|
|
20240321,201000,339214690,5550,5550,5550,5550,0
|
|
20240321,200900,339214690,5550,5550,5550,5550,0
|
|
20240321,200800,339214690,5550,5550,5550,5550,999
|
|
20240321,200700,339214690,5550,5550,5550,5550,0
|
|
20240321,200600,339214690,5550,5550,5550,5550,0
|
|
20240321,200500,339214690,5550,5550,5550,5550,0
|
|
20240321,200400,339214690,5550,5550,5550,5550,0
|
|
20240321,200300,339214690,5550,5550,5550,5550,0
|
|
20240321,200200,339214690,5550,5550,5550,5550,0
|
|
20240321,200100,339214690,5550,5550,5550,5550,0
|
|
20240321,200000,339214690,5550,5550,5550,5550,0
|
|
20240321,195900,339214690,5550,5550,5550,5550,0
|
|
20240321,195800,339214690,5550,5550,5550,5550,0
|
|
20240321,195700,339214690,5550,5550,5550,5550,0
|
|
20240321,195600,339214690,5550,5550,5550,5550,0
|
|
20240321,195500,339214690,5550,5550,5550,5550,0
|
|
20240321,195400,339214690,5550,5550,5550,5550,0
|
|
20240321,195300,339214690,5550,5550,5550,5550,0
|
|
20240321,195200,339214690,5550,5550,5550,5550,0
|
|
20240321,195100,339214690,5550,5550,5550,5550,0
|
|
20240321,195000,339214690,5550,5550,5550,5550,0
|
|
20240321,194900,339214690,5550,5550,5550,5550,0
|
|
20240321,194800,339214690,5550,5550,5550,5550,0
|
|
20240321,194700,339214690,5550,5550,5550,5550,0
|
|
20240321,194600,339214690,5550,5550,5550,5550,0
|
|
20240321,194500,339214690,5550,5550,5550,5550,0
|
|
20240321,194400,339214690,5550,5550,5550,5550,0
|
|
20240321,194300,339214690,5550,5550,5550,5550,0
|
|
20240321,194200,339214690,5550,5550,5550,5550,0
|
|
20240321,194100,339214690,5550,5550,5550,5550,0
|
|
20240321,194000,339214690,5550,5550,5550,5550,0
|
|
20240321,193900,339214690,5550,5550,5550,5550,0
|
|
20240321,193800,339214690,5550,5550,5550,5550,999
|
|
20240321,193700,339214690,5550,5550,5550,5550,0
|
|
20240321,193600,339214690,5550,5550,5550,5550,0
|
|
20240321,193500,339214690,5550,5550,5550,5550,0
|
|
20240321,193400,339214690,5550,5550,5550,5550,0
|
|
20240321,193300,339214690,5550,5550,5550,5550,0
|
|
20240321,193200,339214690,5550,5550,5550,5550,0
|
|
20240321,193100,339214690,5550,5550,5550,5550,0
|
|
20240321,193000,339214690,5550,5550,5550,5550,0
|
|
20240321,192900,339214690,5550,5550,5550,5550,0
|
|
20240321,192800,339214690,5550,5550,5550,5550,0
|
|
20240321,192700,339214690,5550,5550,5550,5550,0
|
|
20240321,192600,339214690,5550,5550,5550,5550,0
|
|
20240321,192500,339214690,5550,5550,5550,5550,0
|
|
20240321,192400,339214690,5550,5550,5550,5550,0
|
|
20240321,192300,339214690,5550,5550,5550,5550,0
|
|
20240321,192200,339214690,5550,5550,5550,5550,0
|
|
20240321,192100,339214690,5550,5550,5550,5550,0
|
|
20240321,192000,339214690,5550,5550,5550,5550,0
|
|
20240321,191900,339214690,5550,5550,5550,5550,0
|
|
20240321,191800,339214690,5550,5550,5550,5550,0
|
|
20240321,191700,339214690,5550,5550,5550,5550,0
|
|
20240321,191600,339214690,5550,5550,5550,5550,0
|
|
20240321,191500,339214690,5550,5550,5550,5550,0
|
|
20240321,191400,339214690,5550,5550,5550,5550,0
|
|
20240321,191300,339214690,5550,5550,5550,5550,0
|
|
20240321,191200,339214690,5550,5550,5550,5550,0
|
|
20240321,191100,339214690,5550,5550,5550,5550,0
|
|
20240321,191000,339214690,5550,5550,5550,5550,0
|
|
20240321,190900,339214690,5550,5550,5550,5550,0
|
|
20240321,190800,339214690,5550,5550,5550,5550,999
|
|
20240321,190700,339214690,5550,5550,5550,5550,0
|
|
20240321,190600,339214690,5550,5550,5550,5550,0
|
|
20240321,190500,339214690,5550,5550,5550,5550,0
|
|
20240321,190400,339214690,5550,5550,5550,5550,0
|
|
20240321,190300,339214690,5550,5550,5550,5550,0
|
|
20240321,190200,339214690,5550,5550,5550,5550,0
|
|
20240321,190100,339214690,5550,5550,5550,5550,0
|
|
20240321,190000,339214690,5550,5550,5550,5550,0
|
|
20240321,185900,339214690,5550,5550,5550,5550,0
|
|
20240321,185800,339214690,5550,5550,5550,5550,0
|
|
20240321,185700,339214690,5550,5550,5550,5550,0
|
|
20240321,185600,339214690,5550,5550,5550,5550,0
|
|
20240321,185500,339214690,5550,5550,5550,5550,0
|
|
20240321,185400,339214690,5550,5550,5550,5550,0
|
|
20240321,185300,339214690,5550,5550,5550,5550,0
|
|
20240321,185200,339214690,5550,5550,5550,5550,0
|
|
20240321,185100,339214690,5550,5550,5550,5550,0
|
|
20240321,185000,339214690,5550,5550,5550,5550,0
|
|
20240321,184900,339214690,5550,5550,5550,5550,0
|
|
20240321,184800,339214690,5550,5550,5550,5550,0
|
|
20240321,184700,339214690,5550,5550,5550,5550,0
|
|
20240321,184600,339214690,5550,5550,5550,5550,0
|
|
20240321,184500,339214690,5550,5550,5550,5550,0
|
|
20240321,184400,339214690,5550,5550,5550,5550,0
|
|
20240321,184300,339214690,5550,5550,5550,5550,0
|
|
20240321,184200,339214690,5550,5550,5550,5550,0
|
|
20240321,184100,339214690,5550,5550,5550,5550,0
|
|
20240321,184000,339214690,5550,5550,5550,5550,0
|
|
20240321,183900,339214690,5550,5550,5550,5550,0
|
|
20240321,183800,339214690,5550,5550,5550,5550,999
|
|
20240321,183700,339214690,5550,5550,5550,5550,0
|
|
20240321,183600,339214690,5550,5550,5550,5550,0
|
|
20240321,183500,339214690,5550,5550,5550,5550,0
|
|
20240321,183400,339214690,5550,5550,5550,5550,0
|
|
20240321,183300,339214690,5550,5550,5550,5550,0
|
|
20240321,183200,339214690,5550,5550,5550,5550,0
|
|
20240321,183100,339214690,5550,5550,5550,5550,0
|
|
20240321,183000,339214690,5550,5550,5550,5550,0
|
|
20240321,182900,339214690,5550,5550,5550,5550,0
|
|
20240321,182800,339214690,5550,5550,5550,5550,0
|
|
20240321,182700,339214690,5550,5550,5550,5550,0
|
|
20240321,182600,339214690,5550,5550,5550,5550,0
|
|
20240321,182500,339214690,5550,5550,5550,5550,0
|
|
20240321,182400,339214690,5550,5550,5550,5550,0
|
|
20240321,182300,339214690,5550,5550,5550,5550,0
|
|
20240321,182200,339214690,5550,5550,5550,5550,0
|
|
20240321,182100,339214690,5550,5550,5550,5550,0
|
|
20240321,182000,339214690,5550,5550,5550,5550,0
|
|
20240321,181900,339214690,5550,5550,5550,5550,0
|
|
20240321,181800,339214690,5550,5550,5550,5550,0
|
|
20240321,181700,339214690,5550,5550,5550,5550,0
|
|
20240321,181600,339214690,5550,5550,5550,5550,0
|
|
20240321,181500,339214690,5550,5550,5550,5550,0
|
|
20240321,181400,339214690,5550,5550,5550,5550,0
|
|
20240321,181300,339214690,5550,5550,5550,5550,0
|
|
20240321,181200,339214690,5550,5550,5550,5550,0
|
|
20240321,181100,339214690,5550,5550,5550,5550,0
|
|
20240321,181000,339214690,5550,5550,5550,5550,0
|
|
20240321,180900,339214690,5550,5550,5550,5550,0
|
|
20240321,180800,339214690,5550,5550,5550,5550,999
|
|
20240321,180700,339214690,5550,5550,5550,5550,0
|
|
20240321,180600,339214690,5550,5550,5550,5550,0
|
|
20240321,180500,339214690,5550,5550,5550,5550,0
|
|
20240321,180400,339214690,5550,5550,5550,5550,0
|
|
20240321,180300,339214690,5550,5550,5550,5550,0
|
|
20240321,180200,339214690,5550,5550,5550,5550,0
|
|
20240321,180100,339214690,5550,5550,5550,5550,0
|
|
20240321,180000,339214690,5550,5550,5550,5550,0
|
|
20240321,175900,339214690,5550,5550,5550,5550,0
|
|
20240321,175800,339214690,5550,5550,5550,5550,0
|
|
20240321,175700,339214690,5550,5550,5550,5550,0
|
|
20240321,175600,339214690,5550,5550,5550,5550,0
|
|
20240321,175500,339214690,5550,5550,5550,5550,0
|
|
20240321,175400,339214690,5550,5550,5550,5550,0
|
|
20240321,175300,339214690,5550,5550,5550,5550,0
|
|
20240321,175200,339214690,5550,5550,5550,5550,0
|
|
20240321,175100,339214690,5550,5550,5550,5550,0
|
|
20240321,175000,339214690,5550,5550,5550,5550,0
|
|
20240321,174900,339214690,5550,5550,5550,5550,0
|
|
20240321,174800,339214690,5550,5550,5550,5550,0
|
|
20240321,174700,339214690,5550,5550,5550,5550,0
|
|
20240321,174600,339214690,5550,5550,5550,5550,0
|
|
20240321,174500,339214690,5550,5550,5550,5550,0
|
|
20240321,174400,339214690,5550,5550,5550,5550,0
|
|
20240321,174300,339214690,5550,5550,5550,5550,0
|
|
20240321,174200,339214690,5550,5550,5550,5550,0
|
|
20240321,174100,339214690,5550,5550,5550,5550,0
|
|
20240321,174000,339214690,5550,5550,5550,5550,0
|
|
20240321,173900,339214690,5550,5550,5550,5550,0
|
|
20240321,173800,339214690,5550,5550,5550,5550,999
|
|
20240321,173700,339214690,5550,5550,5550,5550,0
|
|
20240321,173600,339214690,5550,5550,5550,5550,0
|
|
20240321,173500,339214690,5550,5550,5550,5550,0
|
|
20240321,173400,339214690,5550,5550,5550,5550,0
|
|
20240321,173300,339214690,5550,5550,5550,5550,0
|
|
20240321,173200,339214690,5550,5550,5550,5550,0
|
|
20240321,173100,339214690,5550,5550,5550,5550,0
|
|
20240321,173000,339214690,5550,5550,5550,5550,0
|
|
20240321,172900,339214690,5550,5550,5550,5550,0
|
|
20240321,172800,339214690,5550,5550,5550,5550,0
|
|
20240321,172700,339214690,5550,5550,5550,5550,0
|
|
20240321,172600,339214690,5550,5550,5550,5550,0
|
|
20240321,172500,339214690,5550,5550,5550,5550,0
|
|
20240321,172400,339214690,5550,5550,5550,5550,0
|
|
20240321,172300,339214690,5550,5550,5550,5550,0
|
|
20240321,172200,339214690,5550,5550,5550,5550,0
|
|
20240321,172100,339214690,5550,5550,5550,5550,0
|
|
20240321,172000,339214690,5550,5550,5550,5550,0
|
|
20240321,171900,339214690,5550,5550,5550,5550,0
|
|
20240321,171800,339214690,5550,5550,5550,5550,0
|
|
20240321,171700,339214690,5550,5550,5550,5550,0
|
|
20240321,171600,339214690,5550,5550,5550,5550,0
|
|
20240321,171500,339214690,5550,5550,5550,5550,0
|
|
20240321,171400,339214690,5550,5550,5550,5550,0
|
|
20240321,171300,339214690,5550,5550,5550,5550,0
|
|
20240321,171200,339214690,5550,5550,5550,5550,0
|
|
20240321,171100,339214690,5550,5550,5550,5550,0
|
|
20240321,171000,339214690,5550,5550,5550,5550,0
|
|
20240321,170900,339214690,5550,5550,5550,5550,0
|
|
20240321,170800,339214690,5550,5550,5550,5550,999
|
|
20240321,170700,339214690,5550,5550,5550,5550,0
|
|
20240321,170600,339214690,5550,5550,5550,5550,0
|
|
20240321,170500,339214690,5550,5550,5550,5550,0
|
|
20240321,170400,339214690,5550,5550,5550,5550,0
|
|
20240321,170300,339214690,5550,5550,5550,5550,0
|
|
20240321,170200,339214690,5550,5550,5550,5550,0
|
|
20240321,170100,339214690,5550,5550,5550,5550,0
|
|
20240321,170000,339214690,5550,5550,5550,5550,0
|
|
20240321,165900,339214690,5550,5550,5550,5550,0
|
|
20240321,165800,339214690,5550,5550,5550,5550,0
|
|
20240321,165700,339214690,5550,5550,5550,5550,0
|
|
20240321,165600,339214690,5550,5550,5550,5550,0
|
|
20240321,165500,339214690,5550,5550,5550,5550,0
|
|
20240321,165400,339214690,5550,5550,5550,5550,0
|
|
20240321,165300,339214690,5550,5550,5550,5550,0
|
|
20240321,165200,339214690,5550,5550,5550,5550,0
|
|
20240321,165100,339214690,5550,5550,5550,5550,0
|
|
20240321,165000,339214690,5550,5550,5550,5550,0
|
|
20240321,164900,339214690,5550,5550,5550,5550,0
|
|
20240321,164800,339214690,5550,5550,5550,5550,0
|
|
20240321,164700,339214690,5550,5550,5550,5550,0
|
|
20240321,164600,339214690,5550,5550,5550,5550,0
|
|
20240321,164500,339214690,5550,5550,5550,5550,0
|
|
20240321,164400,339214690,5550,5550,5550,5550,0
|
|
20240321,164300,339214690,5550,5550,5550,5550,0
|
|
20240321,164200,339214690,5550,5550,5550,5550,0
|
|
20240321,164100,339214690,5550,5550,5550,5550,0
|
|
20240321,164000,339214690,5550,5550,5550,5550,0
|
|
20240321,163900,339214690,5550,5550,5550,5550,0
|
|
20240321,163800,339214690,5550,5550,5550,5550,999
|
|
20240321,163700,339214690,5550,5550,5550,5550,0
|
|
20240321,163600,339214690,5550,5550,5550,5550,0
|
|
20240321,163500,339214690,5550,5550,5550,5550,0
|
|
20240321,163400,339214690,5550,5550,5550,5550,0
|
|
20240321,163300,339214690,5550,5550,5550,5550,0
|
|
20240321,163200,339214690,5550,5550,5550,5550,0
|
|
20240321,163100,339214690,5550,5550,5550,5550,0
|
|
20240321,163000,339214690,5550,5550,5550,5550,0
|
|
20240321,162900,339214690,5550,5550,5550,5550,0
|
|
20240321,162800,339214690,5550,5550,5550,5550,0
|
|
20240321,162700,339214690,5550,5550,5550,5550,0
|
|
20240321,162600,339214690,5550,5550,5550,5550,0
|
|
20240321,162500,339214690,5550,5550,5550,5550,0
|
|
20240321,162400,339214690,5550,5550,5550,5550,0
|
|
20240321,162300,339214690,5550,5550,5550,5550,0
|
|
20240321,162200,339214690,5550,5550,5550,5550,0
|
|
20240321,162100,339214690,5550,5550,5550,5550,0
|
|
20240321,162000,339214690,5550,5550,5550,5550,0
|
|
20240321,161900,339214690,5550,5550,5550,5550,0
|
|
20240321,161800,339214690,5550,5550,5550,5550,0
|
|
20240321,161700,339214690,5550,5550,5550,5550,0
|
|
20240321,161600,339214690,5550,5550,5550,5550,0
|
|
20240321,161500,339214690,5550,5550,5550,5550,0
|
|
20240321,161400,339214690,5550,5550,5550,5550,0
|
|
20240321,161300,339214690,5550,5550,5550,5550,0
|
|
20240321,161200,339214690,5550,5550,5550,5550,0
|
|
20240321,161100,339214690,5550,5550,5550,5550,0
|
|
20240321,161000,339214690,5550,5550,5550,5550,0
|
|
20240321,160900,339214690,5550,5550,5550,5550,0
|
|
20240321,160800,339214690,5550,5550,5550,5550,999
|
|
20240321,160700,339214690,5550,5550,5550,5550,0
|
|
20240321,160600,339214690,5550,5550,5550,5550,0
|
|
20240321,160500,339214690,5550,5550,5550,5550,0
|
|
20240321,160400,339214690,5550,5550,5550,5550,0
|
|
20240321,160300,339214690,5550,5550,5550,5550,0
|
|
20240321,160200,339214690,5550,5550,5550,5550,0
|
|
20240321,160100,339214690,5550,5550,5550,5550,0
|
|
20240321,160000,339214690,5550,5550,5550,5550,0
|
|
20240321,155900,339214690,5550,5550,5550,5550,0
|
|
20240321,155800,339214690,5550,5550,5550,5550,0
|
|
20240321,155700,339214690,5550,5550,5550,5550,0
|
|
20240321,155600,339214690,5550,5550,5550,5550,0
|
|
20240321,155500,339214690,5550,5550,5550,5550,0
|
|
20240321,155400,339214690,5550,5550,5550,5550,0
|
|
20240321,155300,339214690,5550,5550,5550,5550,0
|
|
20240321,155200,339214690,5550,5550,5550,5550,0
|
|
20240321,155100,339214690,5550,5550,5550,5550,0
|
|
20240321,155000,339214690,5550,5550,5550,5550,0
|
|
20240321,154900,339214690,5550,5550,5550,5550,0
|
|
20240321,154800,339214690,5550,5550,5550,5550,0
|
|
20240321,154700,339214690,5550,5550,5550,5550,0
|
|
20240321,154600,339214690,5550,5550,5550,5550,0
|
|
20240321,154500,339214690,5550,5550,5550,5550,0
|
|
20240321,154400,339214690,5550,5550,5550,5550,0
|
|
20240321,154300,339214690,5550,5550,5550,5550,0
|
|
20240321,154200,339214690,5550,5550,5550,5550,0
|
|
20240321,154100,339214690,5550,5550,5550,5550,0
|
|
20240321,154000,339214690,5550,5550,5550,5550,0
|
|
20240321,153900,339214690,5550,5550,5550,5550,0
|
|
20240321,153800,339214690,5550,5550,5550,5550,999
|
|
20240321,153700,339214690,5550,5550,5550,5550,0
|
|
20240321,153600,339214690,5550,5550,5550,5550,0
|
|
20240321,153500,339214690,5550,5550,5550,5550,0
|
|
20240321,153400,339214690,5550,5550,5550,5550,0
|
|
20240321,153300,339214690,5550,5550,5550,5550,0
|
|
20240321,153200,339214690,5550,5550,5550,5550,0
|
|
20240321,153100,339214690,5550,5550,5550,5550,0
|
|
20240321,153000,339214690,5550,5550,5550,5550,999
|
|
20240321,152900,333670240,5500,5500,5500,5500,0
|
|
20240321,152800,333670240,5500,5500,5500,5500,0
|
|
20240321,152700,333670240,5500,5500,5500,5500,0
|
|
20240321,152600,333670240,5500,5500,5500,5500,0
|
|
20240321,152500,333670240,5500,5500,5500,5500,0
|
|
20240321,152400,333670240,5500,5500,5500,5500,0
|
|
20240321,152300,333670240,5500,5500,5500,5500,0
|
|
20240321,152200,333670240,5500,5500,5500,5500,0
|
|
20240321,152100,333670240,5500,5500,5500,5500,0
|
|
20240321,152000,333670240,5500,5500,5500,5500,0
|
|
20240321,151900,333670240,5500,5530,5530,5500,2000
|
|
20240321,151800,322644280,5550,5550,5550,5550,40
|
|
20240321,151700,322422280,5550,5550,5550,5550,0
|
|
20240321,151600,322422280,5550,5550,5550,5550,10
|
|
20240321,151500,322366780,5550,5550,5550,5550,0
|
|
20240321,151400,322366780,5550,5560,5560,5540,448
|
|
20240321,151300,319884600,5560,5560,5560,5560,0
|
|
20240321,151200,319884600,5560,5550,5560,5550,202
|
|
20240321,151100,318763490,5550,5550,5550,5550,24
|
|
20240321,151000,318630290,5550,5540,5550,5540,77
|
|
20240321,150900,318202950,5560,5560,5560,5560,152
|
|
20240321,150800,317357830,5560,5550,5560,5550,349
|
|
20240321,150700,315420390,5550,5550,5550,5550,18
|
|
20240321,150600,315320490,5560,5560,5560,5560,2
|
|
20240321,150500,315309370,5550,5550,5550,5550,0
|
|
20240321,150400,315309370,5550,5550,5550,5550,0
|
|
20240321,150300,315309370,5550,5550,5550,5550,0
|
|
20240321,150200,315309370,5550,5560,5560,5550,15
|
|
20240321,150100,315226000,5560,5540,5560,5540,13
|
|
20240321,150000,315153940,5550,5550,5550,5550,200
|
|
20240321,145900,314043940,5550,5550,5550,5550,149
|
|
20240321,145800,313216990,5550,5550,5550,5550,0
|
|
20240321,145700,313216990,5550,5550,5550,5550,0
|
|
20240321,145600,313216990,5550,5550,5550,5550,113
|
|
20240321,145500,312589840,5550,5550,5550,5550,0
|
|
20240321,145400,312589840,5550,5550,5550,5550,0
|
|
20240321,145300,312589840,5550,5550,5550,5530,11
|
|
20240321,145200,312528930,5530,5550,5550,5530,335
|
|
20240321,145100,310676360,5530,5530,5530,5530,70
|
|
20240321,145000,310289260,5560,5560,5560,5560,100
|
|
20240321,144900,309733260,5560,5560,5560,5560,20
|
|
20240321,144800,309622060,5560,5560,5560,5560,0
|
|
20240321,144700,309622060,5560,5560,5560,5560,0
|
|
20240321,144600,309622060,5560,5560,5560,5560,0
|
|
20240321,144500,309622060,5560,5560,5560,5560,2
|
|
20240321,144400,309610940,5560,5550,5560,5550,10
|
|
20240321,144300,309555400,5540,5540,5540,5540,90
|
|
20240321,144200,309056800,5550,5550,5550,5550,0
|
|
20240321,144100,309056800,5550,5550,5550,5550,0
|
|
20240321,144000,309056800,5550,5550,5550,5550,0
|
|
20240321,143900,309056800,5550,5550,5550,5550,1
|
|
20240321,143800,309051250,5560,5560,5560,5560,0
|
|
20240321,143700,309051250,5560,5560,5560,5560,5
|
|
20240321,143600,309023450,5560,5560,5560,5560,0
|
|
20240321,143500,309023450,5560,5560,5560,5560,0
|
|
20240321,143400,309023450,5560,5550,5560,5550,63
|
|
20240321,143300,308673770,5560,5560,5560,5560,0
|
|
20240321,143200,308673770,5560,5540,5560,5540,5
|
|
20240321,143100,308646030,5560,5560,5560,5560,0
|
|
20240321,143000,308646030,5560,5560,5560,5560,2
|
|
20240321,142900,308634910,5560,5560,5560,5560,2
|
|
20240321,142800,308623790,5540,5540,5540,5540,66
|
|
20240321,142700,308258150,5540,5530,5540,5530,56
|
|
20240321,142600,307948450,5520,5520,5520,5520,80
|
|
20240321,142500,307506850,5500,5500,5500,5500,0
|
|
20240321,142400,307506850,5500,5510,5510,5500,62
|
|
20240321,142300,307165600,5510,5510,5510,5510,133
|
|
20240321,142200,306432770,5510,5510,5510,5510,41
|
|
20240321,142100,306206860,5520,5520,5520,5520,0
|
|
20240321,142000,306206860,5520,5520,5520,5520,0
|
|
20240321,141900,306206860,5520,5510,5520,5510,172
|
|
20240321,141800,305258890,5510,5530,5530,5510,1776
|
|
20240321,141700,295455990,5530,5530,5530,5530,0
|
|
20240321,141600,295455990,5530,5530,5530,5530,0
|
|
20240321,141500,295455990,5530,5530,5530,5530,902
|
|
20240321,141400,290467930,5530,5530,5530,5530,1
|
|
20240321,141300,290462400,5540,5540,5540,5540,10
|
|
20240321,141200,290407000,5540,5540,5540,5540,0
|
|
20240321,141100,290407000,5540,5540,5540,5540,50
|
|
20240321,141000,290130000,5540,5540,5540,5540,848
|
|
20240321,140900,285432080,5550,5550,5550,5550,100
|
|
20240321,140800,284877080,5550,5550,5550,5550,367
|
|
20240321,140700,282840230,5560,5560,5560,5560,0
|
|
20240321,140600,282840230,5560,5560,5560,5560,0
|
|
20240321,140500,282840230,5560,5560,5560,5560,0
|
|
20240321,140400,282840230,5560,5560,5560,5560,0
|
|
20240321,140300,282840230,5560,5560,5560,5560,72
|
|
20240321,140200,282439910,5560,5560,5560,5560,0
|
|
20240321,140100,282439910,5560,5560,5560,5560,0
|
|
20240321,140000,282439910,5560,5560,5560,5560,40
|
|
20240321,135900,282217510,5560,5560,5560,5560,0
|
|
20240321,135800,282217510,5560,5560,5560,5560,103
|
|
20240321,135700,281644830,5550,5550,5550,5550,0
|
|
20240321,135600,281644830,5550,5550,5550,5550,10
|
|
20240321,135500,281589330,5550,5560,5560,5550,26
|
|
20240321,135400,281444920,5560,5560,5560,5560,0
|
|
20240321,135300,281444920,5560,5560,5560,5560,34
|
|
20240321,135200,281255880,5560,5560,5560,5560,53
|
|
20240321,135100,280961200,5570,5570,5570,5570,0
|
|
20240321,135000,280961200,5570,5570,5570,5570,0
|
|
20240321,134900,280961200,5570,5570,5570,5570,2
|
|
20240321,134800,280950060,5560,5560,5560,5560,3
|
|
20240321,134700,280933380,5560,5560,5560,5560,0
|
|
20240321,134600,280933380,5560,5560,5560,5560,0
|
|
20240321,134500,280933380,5560,5560,5560,5560,0
|
|
20240321,134400,280933380,5560,5560,5560,5560,0
|
|
20240321,134300,280933380,5560,5560,5560,5560,0
|
|
20240321,134200,280933380,5560,5560,5560,5560,0
|
|
20240321,134100,280933380,5560,5560,5560,5560,0
|
|
20240321,134000,280933380,5560,5560,5560,5560,0
|
|
20240321,133900,280933380,5560,5570,5570,5560,2133
|
|
20240321,133800,269073300,5570,5570,5570,5570,327
|
|
20240321,133700,267251910,5580,5580,5580,5580,2
|
|
20240321,133600,267240750,5570,5570,5570,5570,0
|
|
20240321,133500,267240750,5570,5570,5570,5570,0
|
|
20240321,133400,267240750,5570,5570,5570,5570,0
|
|
20240321,133300,267240750,5570,5570,5570,5570,0
|
|
20240321,133200,267240750,5570,5570,5570,5570,0
|
|
20240321,133100,267240750,5570,5570,5570,5570,0
|
|
20240321,133000,267240750,5570,5570,5570,5570,0
|
|
20240321,132900,267240750,5570,5570,5570,5570,0
|
|
20240321,132800,267240750,5570,5570,5570,5570,0
|
|
20240321,132700,267240750,5570,5570,5570,5570,0
|
|
20240321,132600,267240750,5570,5570,5570,5570,0
|
|
20240321,132500,267240750,5570,5570,5570,5570,1
|
|
20240321,132400,267235180,5580,5580,5580,5580,4
|
|
20240321,132300,267212860,5580,5580,5580,5580,237
|
|
20240321,132200,265890400,5580,5580,5580,5580,0
|
|
20240321,132100,265890400,5580,5580,5580,5580,0
|
|
20240321,132000,265890400,5580,5580,5580,5580,0
|
|
20240321,131900,265890400,5580,5580,5580,5580,7
|
|
20240321,131800,265851340,5590,5590,5590,5590,0
|
|
20240321,131700,265851340,5590,5590,5590,5590,200
|
|
20240321,131600,264733340,5600,5600,5600,5600,0
|
|
20240321,131500,264733340,5600,5590,5600,5590,32
|
|
20240321,131400,264554150,5580,5580,5580,5580,1
|
|
20240321,131300,264548570,5620,5620,5620,5620,0
|
|
20240321,131200,264548570,5620,5620,5620,5620,0
|
|
20240321,131100,264548570,5620,5600,5620,5600,367
|
|
20240321,131000,262492160,5600,5590,5600,5580,4045
|
|
20240321,130900,239850520,5590,5590,5590,5590,3
|
|
20240321,130800,239833750,5580,5580,5590,5580,8
|
|
20240321,130700,239789060,5570,5570,5570,5570,0
|
|
20240321,130600,239789060,5570,5570,5570,5570,0
|
|
20240321,130500,239789060,5570,5570,5570,5570,0
|
|
20240321,130400,239789060,5570,5570,5570,5570,2
|
|
20240321,130300,239777920,5600,5600,5600,5600,0
|
|
20240321,130200,239777920,5600,5600,5600,5600,0
|
|
20240321,130100,239777920,5600,5600,5600,5600,12
|
|
20240321,130000,239710720,5600,5600,5600,5600,0
|
|
20240321,125900,239710720,5600,5590,5600,5590,205
|
|
20240321,125800,238564720,5590,5570,5590,5570,2
|
|
20240321,125700,238553560,5590,5580,5590,5580,271
|
|
20240321,125600,237040250,5570,5580,5580,5570,93
|
|
20240321,125500,236521710,5580,5580,5580,5580,0
|
|
20240321,125400,236521710,5580,5580,5580,5580,0
|
|
20240321,125300,236521710,5580,5570,5580,5570,12
|
|
20240321,125200,236454850,5570,5570,5570,5570,541
|
|
20240321,125100,233441480,5570,5570,5570,5570,0
|
|
20240321,125000,233441480,5570,5570,5570,5570,0
|
|
20240321,124900,233441480,5570,5570,5570,5570,42
|
|
20240321,124800,233207540,5560,5560,5560,5560,0
|
|
20240321,124700,233207540,5560,5560,5560,5560,0
|
|
20240321,124600,233207540,5560,5560,5560,5560,0
|
|
20240321,124500,233207540,5560,5560,5560,5560,0
|
|
20240321,124400,233207540,5560,5560,5560,5560,17
|
|
20240321,124300,233113020,5570,5570,5570,5570,0
|
|
20240321,124200,233113020,5570,5570,5570,5570,0
|
|
20240321,124100,233113020,5570,5570,5570,5570,0
|
|
20240321,124000,233113020,5570,5570,5570,5570,0
|
|
20240321,123900,233113020,5570,5570,5570,5570,0
|
|
20240321,123800,233113020,5570,5570,5570,5570,3
|
|
20240321,123700,233096310,5570,5570,5570,5570,0
|
|
20240321,123600,233096310,5570,5570,5570,5570,24
|
|
20240321,123500,232962630,5570,5570,5570,5570,0
|
|
20240321,123400,232962630,5570,5570,5570,5570,0
|
|
20240321,123300,232962630,5570,5570,5570,5570,5
|
|
20240321,123200,232934780,5540,5540,5540,5540,12
|
|
20240321,123100,232868300,5570,5570,5570,5570,0
|
|
20240321,123000,232868300,5570,5570,5570,5570,0
|
|
20240321,122900,232868300,5570,5560,5570,5560,157
|
|
20240321,122800,231993830,5570,5570,5570,5570,10
|
|
20240321,122700,231938130,5540,5540,5540,5540,0
|
|
20240321,122600,231938130,5540,5540,5540,5540,0
|
|
20240321,122500,231938130,5540,5540,5540,5540,0
|
|
20240321,122400,231938130,5540,5540,5540,5540,0
|
|
20240321,122300,231938130,5540,5540,5540,5540,0
|
|
20240321,122200,231938130,5540,5540,5540,5540,0
|
|
20240321,122100,231938130,5540,5540,5540,5540,0
|
|
20240321,122000,231938130,5540,5540,5540,5540,0
|
|
20240321,121900,231938130,5540,5540,5540,5540,0
|
|
20240321,121800,231938130,5540,5540,5540,5540,0
|
|
20240321,121700,231938130,5540,5550,5550,5540,732
|
|
20240321,121600,227882430,5560,5570,5570,5560,138
|
|
20240321,121500,227115110,5570,5570,5570,5570,2
|
|
20240321,121400,227103970,5560,5560,5560,5560,2
|
|
20240321,121300,227092850,5560,5560,5570,5560,5
|
|
20240321,121200,227065030,5580,5560,5580,5560,4
|
|
20240321,121100,227042750,5560,5560,5560,5560,2
|
|
20240321,121000,227031630,5570,5570,5570,5570,2
|
|
20240321,120900,227020490,5550,5550,5550,5550,6
|
|
20240321,120800,226987190,5550,5550,5550,5550,4
|
|
20240321,120700,226964990,5570,5570,5570,5570,0
|
|
20240321,120600,226964990,5570,5560,5570,5550,7
|
|
20240321,120500,226926060,5550,5550,5550,5550,3
|
|
20240321,120400,226909410,5550,5550,5550,5550,2
|
|
20240321,120300,226898310,5550,5550,5550,5550,6
|
|
20240321,120200,226865010,5550,5550,5550,5550,2
|
|
20240321,120100,226853910,5550,5550,5550,5550,0
|
|
20240321,120000,226853910,5550,5550,5550,5550,6
|
|
20240321,115900,226820610,5550,5550,5550,5550,2
|
|
20240321,115800,226809510,5580,5550,5580,5550,4
|
|
20240321,115700,226787260,5550,5550,5550,5550,3
|
|
20240321,115600,226770610,5580,5580,5580,5580,0
|
|
20240321,115500,226770610,5580,5540,5580,5540,19
|
|
20240321,115400,226664930,5550,5550,5550,5550,1
|
|
20240321,115300,226659380,5570,5570,5570,5570,30
|
|
20240321,115200,226492280,5570,5570,5580,5570,8
|
|
20240321,115100,226447670,5580,5560,5580,5560,10
|
|
20240321,115000,226391940,5580,5580,5580,5580,0
|
|
20240321,114900,226391940,5580,5560,5580,5560,16
|
|
20240321,114800,226302730,5570,5580,5580,5570,5
|
|
20240321,114700,226274860,5570,5570,5580,5570,9
|
|
20240321,114600,226224710,5550,5540,5550,5540,8
|
|
20240321,114500,226180350,5540,5540,5540,5540,3
|
|
20240321,114400,226163730,5550,5550,5550,5550,839
|
|
20240321,114300,221507280,5550,5550,5560,5550,45
|
|
20240321,114200,221257520,5550,5550,5550,5550,11
|
|
20240321,114100,221196470,5580,5560,5580,5560,10
|
|
20240321,114000,221140780,5550,5540,5550,5540,1259
|
|
20240321,113900,214153360,5540,5540,5540,5540,2
|
|
20240321,113800,214142280,5540,5540,5540,5540,3
|
|
20240321,113700,214125660,5540,5540,5550,5540,4
|
|
20240321,113600,214103490,5540,5540,5540,5540,14
|
|
20240321,113500,214025930,5550,5530,5550,5530,253
|
|
20240321,113400,212626800,5530,5530,5530,5530,3
|
|
20240321,113300,212610210,5530,5530,5530,5530,3
|
|
20240321,113200,212593620,5530,5530,5530,5530,1
|
|
20240321,113100,212588090,5530,5530,5530,5530,2
|
|
20240321,113000,212577030,5530,5530,5530,5530,5
|
|
20240321,112900,212549380,5530,5530,5530,5530,2
|
|
20240321,112800,212538320,5550,5540,5550,5540,2
|
|
20240321,112700,212527230,5550,5540,5550,5540,82
|
|
20240321,112600,212072850,5530,5530,5530,5530,3
|
|
20240321,112500,212056260,5530,5540,5540,5530,6
|
|
20240321,112400,212023030,5530,5530,5540,5530,108
|
|
20240321,112300,211425740,5530,5520,5540,5520,436
|
|
20240321,112200,209018950,5540,5540,5540,5540,11
|
|
20240321,112100,208958010,5530,5530,5530,5530,211
|
|
20240321,112000,207791180,5530,5560,5560,5530,42
|
|
20240321,111900,207558090,5560,5560,5570,5560,5
|
|
20240321,111800,207530270,5550,5550,5550,5550,1
|
|
20240321,111700,207524720,5550,5550,5550,5550,0
|
|
20240321,111600,207524720,5550,5550,5550,5550,0
|
|
20240321,111500,207524720,5550,5540,5550,5540,380
|
|
20240321,111400,205419410,5540,5540,5540,5540,0
|
|
20240321,111300,205419410,5540,5540,5540,5540,0
|
|
20240321,111200,205419410,5540,5540,5540,5540,94
|
|
20240321,111100,204898650,5550,5550,5550,5550,0
|
|
20240321,111000,204898650,5550,5550,5550,5550,1
|
|
20240321,110900,204893100,5550,5550,5550,5550,39
|
|
20240321,110800,204676650,5550,5550,5550,5550,19
|
|
20240321,110700,204571200,5550,5550,5550,5550,25
|
|
20240321,110600,204432450,5550,5550,5550,5550,0
|
|
20240321,110500,204432450,5550,5550,5550,5550,0
|
|
20240321,110400,204432450,5550,5550,5550,5550,75
|
|
20240321,110300,204016200,5550,5550,5550,5550,6
|
|
20240321,110200,203982900,5580,5580,5580,5580,50
|
|
20240321,110100,203703900,5580,5580,5580,5580,0
|
|
20240321,110000,203703900,5580,5580,5580,5580,30
|
|
20240321,105900,203536500,5580,5580,5580,5580,0
|
|
20240321,105800,203536500,5580,5580,5580,5580,2
|
|
20240321,105700,203525340,5570,5570,5570,5570,0
|
|
20240321,105600,203525340,5570,5570,5570,5570,65
|
|
20240321,105500,203163290,5580,5580,5580,5580,0
|
|
20240321,105400,203163290,5580,5570,5580,5570,96
|
|
20240321,105300,202628550,5570,5570,5570,5570,10
|
|
20240321,105200,202572850,5580,5580,5580,5580,1
|
|
20240321,105100,202567270,5580,5580,5580,5580,0
|
|
20240321,105000,202567270,5580,5580,5580,5580,42
|
|
20240321,104900,202332910,5580,5580,5580,5580,0
|
|
20240321,104800,202332910,5580,5580,5580,5580,8
|
|
20240321,104700,202288270,5580,5580,5580,5580,0
|
|
20240321,104600,202288270,5580,5580,5580,5580,1
|
|
20240321,104500,202282690,5530,5530,5530,5530,103
|
|
20240321,104400,201713100,5520,5520,5520,5520,0
|
|
20240321,104300,201713100,5520,5520,5520,5520,0
|
|
20240321,104200,201713100,5520,5520,5520,5520,0
|
|
20240321,104100,201713100,5520,5520,5520,5520,0
|
|
20240321,104000,201713100,5520,5520,5520,5520,0
|
|
20240321,103900,201713100,5520,5520,5520,5520,354
|
|
20240321,103800,199759020,5520,5520,5520,5520,3
|
|
20240321,103700,199742460,5500,5500,5500,5500,0
|
|
20240321,103600,199742460,5500,5500,5500,5500,0
|
|
20240321,103500,199742460,5500,5500,5500,5500,0
|
|
20240321,103400,199742460,5500,5500,5500,5500,110
|
|
20240321,103300,199137460,5510,5510,5510,5510,0
|
|
20240321,103200,199137460,5510,5510,5510,5510,0
|
|
20240321,103100,199137460,5510,5510,5510,5510,0
|
|
20240321,103000,199137460,5510,5510,5510,5510,281
|
|
20240321,102900,197589150,5510,5510,5510,5510,1
|
|
20240321,102800,197583640,5490,5480,5490,5480,249
|
|
20240321,102700,196217880,5490,5510,5510,5470,12227
|
|
20240321,102600,128988710,5510,5510,5510,5510,20
|
|
20240321,102500,128878510,5510,5510,5510,5510,0
|
|
20240321,102400,128878510,5510,5520,5520,5500,2930
|
|
20240321,102300,112734470,5530,5520,5530,5520,6
|
|
20240321,102200,112701340,5520,5510,5520,5510,64
|
|
20240321,102100,112348650,5510,5520,5520,5510,1211
|
|
20240321,102000,105675840,5510,5510,5510,5510,0
|
|
20240321,101900,105675840,5510,5520,5520,5510,248
|
|
20240321,101800,104309260,5510,5540,5540,5510,1167
|
|
20240321,101700,97865740,5530,5530,5530,5530,0
|
|
20240321,101600,97865740,5530,5540,5540,5530,500
|
|
20240321,101500,95100640,5530,5560,5590,5530,1982
|
|
20240321,101400,84110450,5600,5600,5600,5600,3
|
|
20240321,101300,84093650,5600,5600,5600,5600,1
|
|
20240321,101200,84088050,5550,5560,5560,5550,98
|
|
20240321,101100,83543250,5560,5570,5570,5560,50
|
|
20240321,101000,83265200,5560,5570,5570,5560,517
|
|
20240321,100900,80390420,5580,5580,5580,5580,82
|
|
20240321,100800,79932860,5600,5600,5600,5600,0
|
|
20240321,100700,79932860,5600,5600,5600,5600,1
|
|
20240321,100600,79927260,5600,5600,5600,5600,0
|
|
20240321,100500,79927260,5600,5600,5600,5600,0
|
|
20240321,100400,79927260,5600,5600,5600,5600,0
|
|
20240321,100300,79927260,5600,5600,5600,5600,0
|
|
20240321,100200,79927260,5600,5600,5600,5600,0
|
|
20240321,100100,79927260,5600,5580,5600,5580,82
|
|
20240321,100000,79469660,5600,5600,5600,5600,0
|
|
20240321,095900,79469660,5600,5600,5600,5600,0
|
|
20240321,095800,79469660,5600,5600,5600,5600,200
|
|
20240321,095700,78349660,5600,5600,5600,5600,155
|
|
20240321,095600,77481660,5600,5600,5600,5600,330
|
|
20240321,095500,75633660,5600,5600,5600,5600,1
|
|
20240321,095400,75628060,5600,5600,5600,5600,1
|
|
20240321,095300,75622460,5550,5570,5570,5550,2039
|
|
20240321,095200,64285580,5570,5570,5570,5570,0
|
|
20240321,095100,64285580,5570,5570,5570,5570,433
|
|
20240321,095000,61873770,5570,5570,5570,5570,2
|
|
20240321,094900,61862630,5570,5570,5570,5540,88
|
|
20240321,094800,61374400,5570,5600,5600,5550,2306
|
|
20240321,094700,48536400,5600,5600,5600,5600,1
|
|
20240321,094600,48530800,5600,5610,5610,5600,3
|
|
20240321,094500,48513990,5600,5600,5600,5600,1
|
|
20240321,094400,48508390,5580,5600,5600,5580,50
|
|
20240321,094300,48228960,5600,5660,5660,5590,235
|
|
20240321,094200,46912690,5670,5610,5670,5610,100
|
|
20240321,094100,46350260,5610,5590,5610,5590,2
|
|
20240321,094000,46339060,5590,5590,5590,5590,0
|
|
20240321,093900,46339060,5590,5590,5590,5590,0
|
|
20240321,093800,46339060,5590,5600,5600,5590,491
|
|
20240321,093700,43591990,5600,5600,5600,5600,0
|
|
20240321,093600,43591990,5600,5600,5600,5600,327
|
|
20240321,093500,41760790,5610,5610,5610,5610,0
|
|
20240321,093400,41760790,5610,5610,5610,5610,0
|
|
20240321,093300,41760790,5610,5610,5610,5610,50
|
|
20240321,093200,41480290,5620,5620,5620,5620,1
|
|
20240321,093100,41474670,5620,5580,5620,5580,34
|
|
20240321,093000,41284250,5580,5620,5620,5580,845
|
|
20240321,092900,36547860,5630,5630,5630,5630,0
|
|
20240321,092800,36547860,5630,5630,5630,5630,0
|
|
20240321,092700,36547860,5630,5640,5650,5630,664
|
|
20240321,092600,32805840,5640,5640,5640,5640,46
|
|
20240321,092500,32546400,5640,5640,5640,5640,10
|
|
20240321,092400,32490000,5640,5630,5640,5630,116
|
|
20240321,092300,31836900,5630,5620,5630,5620,62
|
|
20240321,092200,31488440,5620,5620,5620,5620,23
|
|
20240321,092100,31359180,5620,5620,5620,5620,0
|
|
20240321,092000,31359180,5620,5620,5620,5620,89
|
|
20240321,091900,30859000,5620,5620,5620,5620,91
|
|
20240321,091800,30347580,5620,5620,5620,5620,0
|
|
20240321,091700,30347580,5620,5620,5620,5620,491
|
|
20240321,091600,27588160,5620,5630,5630,5620,59
|
|
20240321,091500,27256180,5640,5670,5670,5640,48
|
|
20240321,091400,26984090,5670,5650,5670,5640,119
|
|
20240321,091300,26311900,5670,5670,5670,5670,10
|
|
20240321,091200,26255200,5670,5680,5680,5670,56
|
|
20240321,091100,25937670,5680,5680,5680,5680,73
|
|
20240321,091000,25523030,5650,5660,5660,5650,100
|
|
20240321,090900,24957520,5680,5680,5680,5680,0
|
|
20240321,090800,24957520,5680,5680,5680,5680,0
|
|
20240321,090700,24957520,5680,5670,5680,5670,696
|
|
20240321,090600,21010650,5670,5620,5670,5620,533
|
|
20240321,090500,18014590,5620,5610,5620,5610,1020
|
|
20240321,090400,12292380,5610,5620,5620,5610,11
|
|
20240321,090300,12230660,5610,5610,5610,5610,0
|
|
20240321,090200,12230660,5610,5620,5620,5610,835
|
|
20240321,090100,7543920,5620,5680,5680,5620,322
|
|
20240321,090000,5722580,5680,5690,5690,5670,1006
|