597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,185400,260547260,5650,5650,5650,5650,614
|
|
20240313,185300,260547260,5650,5650,5650,5650,0
|
|
20240313,185200,260547260,5650,5650,5650,5650,0
|
|
20240313,185100,260547260,5650,5650,5650,5650,0
|
|
20240313,185000,260547260,5650,5650,5650,5650,0
|
|
20240313,184900,260547260,5650,5650,5650,5650,0
|
|
20240313,184800,260547260,5650,5650,5650,5650,0
|
|
20240313,184700,260547260,5650,5650,5650,5650,0
|
|
20240313,184600,260547260,5650,5650,5650,5650,0
|
|
20240313,184500,260547260,5650,5650,5650,5650,0
|
|
20240313,184400,260547260,5650,5650,5650,5650,0
|
|
20240313,184300,260547260,5650,5650,5650,5650,0
|
|
20240313,184200,260547260,5650,5650,5650,5650,0
|
|
20240313,184100,260547260,5650,5650,5650,5650,0
|
|
20240313,184000,260547260,5650,5650,5650,5650,0
|
|
20240313,183900,260547260,5650,5650,5650,5650,0
|
|
20240313,183800,260547260,5650,5650,5650,5650,0
|
|
20240313,183700,260547260,5650,5650,5650,5650,0
|
|
20240313,183600,260547260,5650,5650,5650,5650,0
|
|
20240313,183500,260547260,5650,5650,5650,5650,0
|
|
20240313,183400,260547260,5650,5650,5650,5650,0
|
|
20240313,183300,260547260,5650,5650,5650,5650,0
|
|
20240313,183200,260547260,5650,5650,5650,5650,0
|
|
20240313,183100,260547260,5650,5650,5650,5650,0
|
|
20240313,183000,260547260,5650,5650,5650,5650,0
|
|
20240313,182900,260547260,5650,5650,5650,5650,0
|
|
20240313,182800,260547260,5650,5650,5650,5650,0
|
|
20240313,182700,260547260,5650,5650,5650,5650,0
|
|
20240313,182600,260547260,5650,5650,5650,5650,0
|
|
20240313,182500,260547260,5650,5650,5650,5650,0
|
|
20240313,182400,260547260,5650,5650,5650,5650,614
|
|
20240313,182300,260547260,5650,5650,5650,5650,0
|
|
20240313,182200,260547260,5650,5650,5650,5650,0
|
|
20240313,182100,260547260,5650,5650,5650,5650,0
|
|
20240313,182000,260547260,5650,5650,5650,5650,0
|
|
20240313,181900,260547260,5650,5650,5650,5650,0
|
|
20240313,181800,260547260,5650,5650,5650,5650,0
|
|
20240313,181700,260547260,5650,5650,5650,5650,0
|
|
20240313,181600,260547260,5650,5650,5650,5650,0
|
|
20240313,181500,260547260,5650,5650,5650,5650,0
|
|
20240313,181400,260547260,5650,5650,5650,5650,0
|
|
20240313,181300,260547260,5650,5650,5650,5650,0
|
|
20240313,181200,260547260,5650,5650,5650,5650,0
|
|
20240313,181100,260547260,5650,5650,5650,5650,0
|
|
20240313,181000,260547260,5650,5650,5650,5650,0
|
|
20240313,180900,260547260,5650,5650,5650,5650,0
|
|
20240313,180800,260547260,5650,5650,5650,5650,0
|
|
20240313,180700,260547260,5650,5650,5650,5650,0
|
|
20240313,180600,260547260,5650,5650,5650,5650,0
|
|
20240313,180500,260547260,5650,5650,5650,5650,0
|
|
20240313,180400,260547260,5650,5650,5650,5650,0
|
|
20240313,180300,260547260,5650,5650,5650,5650,0
|
|
20240313,180200,260547260,5650,5650,5650,5650,0
|
|
20240313,180100,260547260,5650,5650,5650,5650,0
|
|
20240313,180000,260547260,5650,5650,5650,5650,0
|
|
20240313,175900,260547260,5650,5650,5650,5650,0
|
|
20240313,175800,260547260,5650,5650,5650,5650,0
|
|
20240313,175700,260547260,5650,5650,5650,5650,0
|
|
20240313,175600,260547260,5650,5650,5650,5650,0
|
|
20240313,175500,260547260,5650,5650,5650,5650,0
|
|
20240313,175400,260547260,5650,5650,5650,5650,614
|
|
20240313,175300,260547260,5650,5650,5650,5650,0
|
|
20240313,175200,260547260,5650,5650,5650,5650,0
|
|
20240313,175100,260547260,5650,5650,5650,5650,0
|
|
20240313,175000,260547260,5650,5650,5650,5650,0
|
|
20240313,174900,260547260,5650,5650,5650,5650,0
|
|
20240313,174800,260547260,5650,5650,5650,5650,0
|
|
20240313,174700,260547260,5650,5650,5650,5650,0
|
|
20240313,174600,260547260,5650,5650,5650,5650,0
|
|
20240313,174500,260547260,5650,5650,5650,5650,0
|
|
20240313,174400,260547260,5650,5650,5650,5650,0
|
|
20240313,174300,260547260,5650,5650,5650,5650,0
|
|
20240313,174200,260547260,5650,5650,5650,5650,0
|
|
20240313,174100,260547260,5650,5650,5650,5650,0
|
|
20240313,174000,260547260,5650,5650,5650,5650,0
|
|
20240313,173900,260547260,5650,5650,5650,5650,0
|
|
20240313,173800,260547260,5650,5650,5650,5650,0
|
|
20240313,173700,260547260,5650,5650,5650,5650,0
|
|
20240313,173600,260547260,5650,5650,5650,5650,0
|
|
20240313,173500,260547260,5650,5650,5650,5650,0
|
|
20240313,173400,260547260,5650,5650,5650,5650,0
|
|
20240313,173300,260547260,5650,5650,5650,5650,0
|
|
20240313,173200,260547260,5650,5650,5650,5650,0
|
|
20240313,173100,260547260,5650,5650,5650,5650,0
|
|
20240313,173000,260547260,5650,5650,5650,5650,0
|
|
20240313,172900,260547260,5650,5650,5650,5650,0
|
|
20240313,172800,260547260,5650,5650,5650,5650,0
|
|
20240313,172700,260547260,5650,5650,5650,5650,0
|
|
20240313,172600,260547260,5650,5650,5650,5650,0
|
|
20240313,172500,260547260,5650,5650,5650,5650,0
|
|
20240313,172400,260547260,5650,5650,5650,5650,614
|
|
20240313,172300,260547260,5650,5650,5650,5650,0
|
|
20240313,172200,260547260,5650,5650,5650,5650,0
|
|
20240313,172100,260547260,5650,5650,5650,5650,0
|
|
20240313,172000,260547260,5650,5650,5650,5650,0
|
|
20240313,171900,260547260,5650,5650,5650,5650,0
|
|
20240313,171800,260547260,5650,5650,5650,5650,0
|
|
20240313,171700,260547260,5650,5650,5650,5650,0
|
|
20240313,171600,260547260,5650,5650,5650,5650,0
|
|
20240313,171500,260547260,5650,5650,5650,5650,0
|
|
20240313,171400,260547260,5650,5650,5650,5650,0
|
|
20240313,171300,260547260,5650,5650,5650,5650,0
|
|
20240313,171200,260547260,5650,5650,5650,5650,0
|
|
20240313,171100,260547260,5650,5650,5650,5650,0
|
|
20240313,171000,260547260,5650,5650,5650,5650,0
|
|
20240313,170900,260547260,5650,5650,5650,5650,0
|
|
20240313,170800,260547260,5650,5650,5650,5650,0
|
|
20240313,170700,260547260,5650,5650,5650,5650,0
|
|
20240313,170600,260547260,5650,5650,5650,5650,0
|
|
20240313,170500,260547260,5650,5650,5650,5650,0
|
|
20240313,170400,260547260,5650,5650,5650,5650,0
|
|
20240313,170300,260547260,5650,5650,5650,5650,0
|
|
20240313,170200,260547260,5650,5650,5650,5650,0
|
|
20240313,170100,260547260,5650,5650,5650,5650,0
|
|
20240313,170000,260547260,5650,5650,5650,5650,0
|
|
20240313,165900,260547260,5650,5650,5650,5650,0
|
|
20240313,165800,260547260,5650,5650,5650,5650,0
|
|
20240313,165700,260547260,5650,5650,5650,5650,0
|
|
20240313,165600,260547260,5650,5650,5650,5650,0
|
|
20240313,165500,260547260,5650,5650,5650,5650,0
|
|
20240313,165400,260547260,5650,5650,5650,5650,614
|
|
20240313,165300,260547260,5650,5650,5650,5650,0
|
|
20240313,165200,260547260,5650,5650,5650,5650,0
|
|
20240313,165100,260547260,5650,5650,5650,5650,0
|
|
20240313,165000,260547260,5650,5650,5650,5650,0
|
|
20240313,164900,260547260,5650,5650,5650,5650,0
|
|
20240313,164800,260547260,5650,5650,5650,5650,0
|
|
20240313,164700,260547260,5650,5650,5650,5650,0
|
|
20240313,164600,260547260,5650,5650,5650,5650,0
|
|
20240313,164500,260547260,5650,5650,5650,5650,0
|
|
20240313,164400,260547260,5650,5650,5650,5650,0
|
|
20240313,164300,260547260,5650,5650,5650,5650,0
|
|
20240313,164200,260547260,5650,5650,5650,5650,0
|
|
20240313,164100,260547260,5650,5650,5650,5650,0
|
|
20240313,164000,260547260,5650,5650,5650,5650,0
|
|
20240313,163900,260547260,5650,5650,5650,5650,0
|
|
20240313,163800,260547260,5650,5650,5650,5650,0
|
|
20240313,163700,260547260,5650,5650,5650,5650,0
|
|
20240313,163600,260547260,5650,5650,5650,5650,0
|
|
20240313,163500,260547260,5650,5650,5650,5650,0
|
|
20240313,163400,260547260,5650,5650,5650,5650,0
|
|
20240313,163300,260547260,5650,5650,5650,5650,0
|
|
20240313,163200,260547260,5650,5650,5650,5650,0
|
|
20240313,163100,260547260,5650,5650,5650,5650,0
|
|
20240313,163000,260547260,5650,5650,5650,5650,0
|
|
20240313,162900,260547260,5650,5650,5650,5650,0
|
|
20240313,162800,260547260,5650,5650,5650,5650,0
|
|
20240313,162700,260547260,5650,5650,5650,5650,0
|
|
20240313,162600,260547260,5650,5650,5650,5650,0
|
|
20240313,162500,260547260,5650,5650,5650,5650,0
|
|
20240313,162400,260547260,5650,5650,5650,5650,614
|
|
20240313,162300,260547260,5650,5650,5650,5650,0
|
|
20240313,162200,260547260,5650,5650,5650,5650,0
|
|
20240313,162100,260547260,5650,5650,5650,5650,0
|
|
20240313,162000,260547260,5650,5650,5650,5650,0
|
|
20240313,161900,260547260,5650,5650,5650,5650,0
|
|
20240313,161800,260547260,5650,5650,5650,5650,0
|
|
20240313,161700,260547260,5650,5650,5650,5650,0
|
|
20240313,161600,260547260,5650,5650,5650,5650,0
|
|
20240313,161500,260547260,5650,5650,5650,5650,0
|
|
20240313,161400,260547260,5650,5650,5650,5650,0
|
|
20240313,161300,260547260,5650,5650,5650,5650,0
|
|
20240313,161200,260547260,5650,5650,5650,5650,0
|
|
20240313,161100,260547260,5650,5650,5650,5650,0
|
|
20240313,161000,260547260,5650,5650,5650,5650,0
|
|
20240313,160900,260547260,5650,5650,5650,5650,0
|
|
20240313,160800,260547260,5650,5650,5650,5650,0
|
|
20240313,160700,260547260,5650,5650,5650,5650,0
|
|
20240313,160600,260547260,5650,5650,5650,5650,0
|
|
20240313,160500,260547260,5650,5650,5650,5650,0
|
|
20240313,160400,260547260,5650,5650,5650,5650,0
|
|
20240313,160300,260547260,5650,5650,5650,5650,0
|
|
20240313,160200,260547260,5650,5650,5650,5650,0
|
|
20240313,160100,260547260,5650,5650,5650,5650,0
|
|
20240313,160000,260547260,5650,5650,5650,5650,0
|
|
20240313,155900,260547260,5650,5650,5650,5650,0
|
|
20240313,155800,260547260,5650,5650,5650,5650,0
|
|
20240313,155700,260547260,5650,5650,5650,5650,0
|
|
20240313,155600,260547260,5650,5650,5650,5650,0
|
|
20240313,155500,260547260,5650,5650,5650,5650,0
|
|
20240313,155400,260547260,5650,5650,5650,5650,614
|
|
20240313,155300,260547260,5650,5650,5650,5650,0
|
|
20240313,155200,260547260,5650,5650,5650,5650,0
|
|
20240313,155100,260547260,5650,5650,5650,5650,0
|
|
20240313,155000,260547260,5650,5650,5650,5650,0
|
|
20240313,154900,260547260,5650,5650,5650,5650,0
|
|
20240313,154800,260547260,5650,5650,5650,5650,0
|
|
20240313,154700,260547260,5650,5650,5650,5650,0
|
|
20240313,154600,260547260,5650,5650,5650,5650,0
|
|
20240313,154500,260547260,5650,5650,5650,5650,0
|
|
20240313,154400,260547260,5650,5650,5650,5650,0
|
|
20240313,154300,260547260,5650,5650,5650,5650,0
|
|
20240313,154200,260547260,5650,5650,5650,5650,0
|
|
20240313,154100,260547260,5650,5650,5650,5650,0
|
|
20240313,154000,260547260,5650,5650,5650,5650,0
|
|
20240313,153900,260547260,5650,5650,5650,5650,0
|
|
20240313,153800,260547260,5650,5650,5650,5650,0
|
|
20240313,153700,260547260,5650,5650,5650,5650,0
|
|
20240313,153600,260547260,5650,5650,5650,5650,0
|
|
20240313,153500,260547260,5650,5650,5650,5650,0
|
|
20240313,153400,260547260,5650,5650,5650,5650,0
|
|
20240313,153300,260547260,5650,5650,5650,5650,0
|
|
20240313,153200,260547260,5650,5650,5650,5650,0
|
|
20240313,153100,260547260,5650,5650,5650,5650,0
|
|
20240313,153000,260547260,5650,5650,5650,5650,614
|
|
20240313,152900,257078160,5640,5640,5640,5640,0
|
|
20240313,152800,257078160,5640,5640,5640,5640,0
|
|
20240313,152700,257078160,5640,5640,5640,5640,0
|
|
20240313,152600,257078160,5640,5640,5640,5640,0
|
|
20240313,152500,257078160,5640,5640,5640,5640,0
|
|
20240313,152400,257078160,5640,5640,5640,5640,0
|
|
20240313,152300,257078160,5640,5640,5640,5640,0
|
|
20240313,152200,257078160,5640,5640,5640,5640,0
|
|
20240313,152100,257078160,5640,5640,5640,5640,0
|
|
20240313,152000,257078160,5640,5640,5640,5640,0
|
|
20240313,151900,257078160,5640,5640,5640,5640,0
|
|
20240313,151800,257078160,5640,5640,5640,5640,10
|
|
20240313,151700,257021760,5640,5640,5640,5640,0
|
|
20240313,151600,257021760,5640,5640,5640,5640,0
|
|
20240313,151500,257021760,5640,5640,5640,5640,0
|
|
20240313,151400,257021760,5640,5640,5640,5640,0
|
|
20240313,151300,257021760,5640,5640,5640,5640,0
|
|
20240313,151200,257021760,5640,5640,5640,5640,0
|
|
20240313,151100,257021760,5640,5640,5640,5640,0
|
|
20240313,151000,257021760,5640,5640,5640,5640,96
|
|
20240313,150900,256480320,5660,5650,5660,5650,5
|
|
20240313,150800,256452030,5650,5650,5650,5650,10
|
|
20240313,150700,256395530,5660,5660,5660,5660,0
|
|
20240313,150600,256395530,5660,5660,5660,5660,33
|
|
20240313,150500,256208750,5660,5660,5660,5660,4
|
|
20240313,150400,256186110,5660,5660,5660,5660,0
|
|
20240313,150300,256186110,5660,5660,5660,5660,0
|
|
20240313,150200,256186110,5660,5660,5660,5660,0
|
|
20240313,150100,256186110,5660,5660,5660,5660,0
|
|
20240313,150000,256186110,5660,5660,5660,5660,1
|
|
20240313,145900,256180450,5650,5650,5650,5650,0
|
|
20240313,145800,256180450,5650,5660,5660,5650,12
|
|
20240313,145700,256112540,5660,5660,5660,5660,0
|
|
20240313,145600,256112540,5660,5660,5660,5660,2
|
|
20240313,145500,256101220,5650,5650,5650,5650,0
|
|
20240313,145400,256101220,5650,5650,5650,5650,0
|
|
20240313,145300,256101220,5650,5650,5650,5650,0
|
|
20240313,145200,256101220,5650,5660,5660,5650,45
|
|
20240313,145100,255846720,5650,5650,5650,5650,50
|
|
20240313,145000,255564220,5640,5640,5640,5640,0
|
|
20240313,144900,255564220,5640,5640,5640,5640,6
|
|
20240313,144800,255530380,5640,5640,5640,5640,0
|
|
20240313,144700,255530380,5640,5640,5640,5640,91
|
|
20240313,144600,255017140,5640,5640,5640,5640,205
|
|
20240313,144500,253860940,5660,5660,5660,5660,0
|
|
20240313,144400,253860940,5660,5660,5660,5660,0
|
|
20240313,144300,253860940,5660,5660,5660,5660,0
|
|
20240313,144200,253860940,5660,5660,5660,5660,0
|
|
20240313,144100,253860940,5660,5660,5660,5660,0
|
|
20240313,144000,253860940,5660,5660,5660,5660,0
|
|
20240313,143900,253860940,5660,5660,5660,5660,0
|
|
20240313,143800,253860940,5660,5660,5660,5660,0
|
|
20240313,143700,253860940,5660,5660,5660,5660,0
|
|
20240313,143600,253860940,5660,5660,5660,5660,0
|
|
20240313,143500,253860940,5660,5660,5660,5660,0
|
|
20240313,143400,253860940,5660,5660,5660,5660,0
|
|
20240313,143300,253860940,5660,5660,5660,5660,1
|
|
20240313,143200,253855280,5650,5650,5650,5650,0
|
|
20240313,143100,253855280,5650,5650,5650,5650,0
|
|
20240313,143000,253855280,5650,5650,5650,5650,0
|
|
20240313,142900,253855280,5650,5650,5650,5650,0
|
|
20240313,142800,253855280,5650,5650,5650,5650,0
|
|
20240313,142700,253855280,5650,5650,5650,5650,50
|
|
20240313,142600,253572780,5640,5640,5640,5640,0
|
|
20240313,142500,253572780,5640,5640,5640,5640,0
|
|
20240313,142400,253572780,5640,5640,5640,5640,0
|
|
20240313,142300,253572780,5640,5640,5640,5640,0
|
|
20240313,142200,253572780,5640,5640,5640,5640,0
|
|
20240313,142100,253572780,5640,5640,5640,5640,0
|
|
20240313,142000,253572780,5640,5640,5640,5640,153
|
|
20240313,141900,252709860,5660,5660,5660,5660,0
|
|
20240313,141800,252709860,5660,5640,5660,5640,9
|
|
20240313,141700,252659080,5660,5660,5660,5660,0
|
|
20240313,141600,252659080,5660,5660,5660,5660,0
|
|
20240313,141500,252659080,5660,5660,5660,5660,0
|
|
20240313,141400,252659080,5660,5660,5660,5660,0
|
|
20240313,141300,252659080,5660,5660,5660,5660,0
|
|
20240313,141200,252659080,5660,5660,5660,5660,0
|
|
20240313,141100,252659080,5660,5660,5660,5660,0
|
|
20240313,141000,252659080,5660,5660,5660,5660,0
|
|
20240313,140900,252659080,5660,5660,5660,5660,0
|
|
20240313,140800,252659080,5660,5660,5660,5660,0
|
|
20240313,140700,252659080,5660,5660,5660,5660,0
|
|
20240313,140600,252659080,5660,5660,5660,5660,0
|
|
20240313,140500,252659080,5660,5660,5660,5660,0
|
|
20240313,140400,252659080,5660,5660,5660,5660,0
|
|
20240313,140300,252659080,5660,5660,5660,5660,0
|
|
20240313,140200,252659080,5660,5660,5660,5660,0
|
|
20240313,140100,252659080,5660,5660,5660,5660,0
|
|
20240313,140000,252659080,5660,5660,5660,5660,1
|
|
20240313,135900,252653420,5620,5620,5620,5620,0
|
|
20240313,135800,252653420,5620,5640,5640,5620,500
|
|
20240313,135700,249838710,5650,5650,5650,5640,7
|
|
20240313,135600,249799170,5660,5650,5660,5650,46
|
|
20240313,135500,249538820,5650,5650,5650,5650,2
|
|
20240313,135400,249527520,5670,5670,5670,5670,1
|
|
20240313,135300,249521850,5650,5650,5650,5650,0
|
|
20240313,135200,249521850,5650,5650,5650,5650,0
|
|
20240313,135100,249521850,5650,5650,5650,5650,0
|
|
20240313,135000,249521850,5650,5650,5650,5650,0
|
|
20240313,134900,249521850,5650,5650,5650,5650,0
|
|
20240313,134800,249521850,5650,5650,5650,5650,14
|
|
20240313,134700,249442750,5650,5650,5650,5650,0
|
|
20240313,134600,249442750,5650,5650,5650,5650,0
|
|
20240313,134500,249442750,5650,5650,5650,5650,0
|
|
20240313,134400,249442750,5650,5650,5650,5650,0
|
|
20240313,134300,249442750,5650,5650,5650,5650,0
|
|
20240313,134200,249442750,5650,5650,5650,5650,1
|
|
20240313,134100,249437100,5640,5640,5640,5640,0
|
|
20240313,134000,249437100,5640,5640,5640,5640,0
|
|
20240313,133900,249437100,5640,5640,5640,5640,0
|
|
20240313,133800,249437100,5640,5640,5640,5640,0
|
|
20240313,133700,249437100,5640,5640,5640,5640,0
|
|
20240313,133600,249437100,5640,5640,5640,5640,3
|
|
20240313,133500,249420180,5650,5650,5650,5650,0
|
|
20240313,133400,249420180,5650,5650,5650,5650,106
|
|
20240313,133300,248821280,5640,5640,5640,5640,0
|
|
20240313,133200,248821280,5640,5640,5640,5640,0
|
|
20240313,133100,248821280,5640,5640,5640,5640,1
|
|
20240313,133000,248815640,5650,5650,5650,5650,1
|
|
20240313,132900,248809990,5650,5640,5650,5640,50
|
|
20240313,132800,248527510,5620,5620,5620,5620,0
|
|
20240313,132700,248527510,5620,5620,5620,5620,0
|
|
20240313,132600,248527510,5620,5620,5620,5620,0
|
|
20240313,132500,248527510,5620,5630,5630,5620,558
|
|
20240313,132400,245390880,5640,5640,5640,5640,1
|
|
20240313,132300,245385240,5640,5640,5640,5640,55
|
|
20240313,132200,245075040,5630,5630,5630,5630,2
|
|
20240313,132100,245063780,5630,5640,5640,5630,67
|
|
20240313,132000,244685920,5640,5640,5640,5640,0
|
|
20240313,131900,244685920,5640,5640,5640,5640,0
|
|
20240313,131800,244685920,5640,5640,5640,5640,1
|
|
20240313,131700,244680280,5640,5640,5640,5640,11
|
|
20240313,131600,244618240,5640,5640,5640,5640,5
|
|
20240313,131500,244590040,5640,5650,5650,5640,143
|
|
20240313,131400,243782140,5660,5660,5660,5660,0
|
|
20240313,131300,243782140,5660,5660,5660,5660,0
|
|
20240313,131200,243782140,5660,5660,5660,5660,1
|
|
20240313,131100,243776480,5670,5670,5670,5670,0
|
|
20240313,131000,243776480,5670,5670,5670,5670,0
|
|
20240313,130900,243776480,5670,5670,5670,5670,0
|
|
20240313,130800,243776480,5670,5670,5670,5670,0
|
|
20240313,130700,243776480,5670,5670,5670,5670,0
|
|
20240313,130600,243776480,5670,5670,5670,5670,1
|
|
20240313,130500,243770810,5680,5680,5680,5680,0
|
|
20240313,130400,243770810,5680,5650,5680,5650,226
|
|
20240313,130300,242488440,5650,5650,5650,5650,100
|
|
20240313,130200,241923440,5650,5650,5650,5650,0
|
|
20240313,130100,241923440,5650,5650,5650,5650,0
|
|
20240313,130000,241923440,5650,5640,5650,5640,2
|
|
20240313,125900,241912150,5600,5600,5600,5600,0
|
|
20240313,125800,241912150,5600,5620,5620,5600,3391
|
|
20240313,125700,222922520,5630,5630,5630,5630,0
|
|
20240313,125600,222922520,5630,5630,5630,5630,17
|
|
20240313,125500,222826810,5630,5640,5640,5630,593
|
|
20240313,125400,219486840,5650,5640,5650,5640,12
|
|
20240313,125300,219419150,5650,5650,5650,5650,0
|
|
20240313,125200,219419150,5650,5650,5650,5650,0
|
|
20240313,125100,219419150,5650,5650,5650,5650,0
|
|
20240313,125000,219419150,5650,5650,5650,5650,0
|
|
20240313,124900,219419150,5650,5650,5650,5650,70
|
|
20240313,124800,219023650,5650,5640,5650,5640,2
|
|
20240313,124700,219012360,5640,5640,5640,5640,1
|
|
20240313,124600,219006720,5640,5630,5640,5630,2
|
|
20240313,124500,218995450,5620,5620,5620,5620,1
|
|
20240313,124400,218989830,5590,5620,5620,5590,8324
|
|
20240313,124300,172415210,5630,5630,5630,5630,0
|
|
20240313,124200,172415210,5630,5640,5640,5630,1231
|
|
20240313,124100,165483510,5640,5640,5640,5640,0
|
|
20240313,124000,165483510,5640,5640,5640,5640,0
|
|
20240313,123900,165483510,5640,5640,5640,5640,0
|
|
20240313,123800,165483510,5640,5640,5640,5640,0
|
|
20240313,123700,165483510,5640,5640,5640,5640,100
|
|
20240313,123600,164919510,5640,5650,5650,5640,501
|
|
20240313,123500,162093860,5650,5660,5660,5650,1682
|
|
20240313,123400,152586990,5680,5680,5680,5680,0
|
|
20240313,123300,152586990,5680,5680,5680,5680,0
|
|
20240313,123200,152586990,5680,5680,5680,5680,50
|
|
20240313,123100,152302990,5680,5680,5680,5680,0
|
|
20240313,123000,152302990,5680,5680,5680,5680,1
|
|
20240313,122900,152297310,5660,5660,5660,5660,0
|
|
20240313,122800,152297310,5660,5670,5670,5660,807
|
|
20240313,122700,147727890,5680,5680,5680,5680,0
|
|
20240313,122600,147727890,5680,5680,5680,5680,0
|
|
20240313,122500,147727890,5680,5680,5680,5680,0
|
|
20240313,122400,147727890,5680,5680,5680,5680,1
|
|
20240313,122300,147722210,5680,5680,5680,5680,0
|
|
20240313,122200,147722210,5680,5680,5680,5680,0
|
|
20240313,122100,147722210,5680,5680,5680,5680,0
|
|
20240313,122000,147722210,5680,5680,5680,5680,0
|
|
20240313,121900,147722210,5680,5680,5680,5680,0
|
|
20240313,121800,147722210,5680,5680,5680,5680,1
|
|
20240313,121700,147716530,5680,5680,5680,5680,0
|
|
20240313,121600,147716530,5680,5680,5680,5680,0
|
|
20240313,121500,147716530,5680,5680,5680,5680,0
|
|
20240313,121400,147716530,5680,5680,5680,5680,0
|
|
20240313,121300,147716530,5680,5680,5680,5680,0
|
|
20240313,121200,147716530,5680,5680,5680,5680,1
|
|
20240313,121100,147710850,5680,5680,5680,5680,0
|
|
20240313,121000,147710850,5680,5680,5680,5680,0
|
|
20240313,120900,147710850,5680,5680,5680,5680,0
|
|
20240313,120800,147710850,5680,5680,5680,5680,0
|
|
20240313,120700,147710850,5680,5680,5680,5680,0
|
|
20240313,120600,147710850,5680,5680,5680,5680,1
|
|
20240313,120500,147705170,5680,5680,5680,5680,0
|
|
20240313,120400,147705170,5680,5680,5680,5680,0
|
|
20240313,120300,147705170,5680,5680,5680,5680,0
|
|
20240313,120200,147705170,5680,5680,5680,5680,1
|
|
20240313,120100,147699490,5690,5690,5690,5690,0
|
|
20240313,120000,147699490,5690,5690,5690,5690,1
|
|
20240313,115900,147693800,5680,5680,5680,5680,1
|
|
20240313,115800,147688120,5660,5660,5660,5660,0
|
|
20240313,115700,147688120,5660,5680,5680,5660,333
|
|
20240313,115600,145796700,5680,5680,5680,5680,0
|
|
20240313,115500,145796700,5680,5680,5680,5680,0
|
|
20240313,115400,145796700,5680,5680,5680,5680,0
|
|
20240313,115300,145796700,5680,5680,5680,5680,0
|
|
20240313,115200,145796700,5680,5680,5680,5680,0
|
|
20240313,115100,145796700,5680,5680,5680,5680,0
|
|
20240313,115000,145796700,5680,5680,5680,5680,0
|
|
20240313,114900,145796700,5680,5680,5680,5680,0
|
|
20240313,114800,145796700,5680,5680,5680,5680,0
|
|
20240313,114700,145796700,5680,5680,5680,5680,0
|
|
20240313,114600,145796700,5680,5680,5680,5680,0
|
|
20240313,114500,145796700,5680,5680,5680,5680,0
|
|
20240313,114400,145796700,5680,5680,5680,5680,22
|
|
20240313,114300,145671740,5680,5680,5680,5680,0
|
|
20240313,114200,145671740,5680,5680,5680,5680,0
|
|
20240313,114100,145671740,5680,5680,5680,5680,0
|
|
20240313,114000,145671740,5680,5680,5680,5680,0
|
|
20240313,113900,145671740,5680,5680,5680,5680,0
|
|
20240313,113800,145671740,5680,5680,5680,5680,0
|
|
20240313,113700,145671740,5680,5680,5680,5680,0
|
|
20240313,113600,145671740,5680,5680,5680,5680,0
|
|
20240313,113500,145671740,5680,5680,5680,5680,0
|
|
20240313,113400,145671740,5680,5680,5680,5680,0
|
|
20240313,113300,145671740,5680,5680,5680,5680,0
|
|
20240313,113200,145671740,5680,5680,5680,5680,0
|
|
20240313,113100,145671740,5680,5680,5680,5680,1
|
|
20240313,113000,145666060,5650,5650,5650,5650,0
|
|
20240313,112900,145666060,5650,5650,5650,5650,0
|
|
20240313,112800,145666060,5650,5650,5650,5650,200
|
|
20240313,112700,144536060,5660,5660,5660,5660,0
|
|
20240313,112600,144536060,5660,5660,5660,5660,100
|
|
20240313,112500,143970060,5670,5670,5670,5670,0
|
|
20240313,112400,143970060,5670,5670,5670,5670,0
|
|
20240313,112300,143970060,5670,5670,5670,5670,0
|
|
20240313,112200,143970060,5670,5680,5680,5670,115
|
|
20240313,112100,143317860,5680,5680,5680,5680,0
|
|
20240313,112000,143317860,5680,5670,5680,5670,301
|
|
20240313,111900,141608580,5660,5660,5660,5660,0
|
|
20240313,111800,141608580,5660,5660,5660,5660,0
|
|
20240313,111700,141608580,5660,5660,5660,5660,0
|
|
20240313,111600,141608580,5660,5660,5660,5660,0
|
|
20240313,111500,141608580,5660,5660,5660,5660,200
|
|
20240313,111400,140476580,5650,5650,5650,5650,0
|
|
20240313,111300,140476580,5650,5650,5650,5650,0
|
|
20240313,111200,140476580,5650,5650,5650,5650,0
|
|
20240313,111100,140476580,5650,5650,5650,5650,13
|
|
20240313,111000,140403130,5660,5660,5660,5660,0
|
|
20240313,110900,140403130,5660,5660,5660,5660,0
|
|
20240313,110800,140403130,5660,5660,5660,5660,94
|
|
20240313,110700,139871090,5670,5670,5670,5670,0
|
|
20240313,110600,139871090,5670,5660,5670,5660,502
|
|
20240313,110500,137029270,5670,5670,5670,5670,0
|
|
20240313,110400,137029270,5670,5670,5670,5670,0
|
|
20240313,110300,137029270,5670,5670,5670,5670,0
|
|
20240313,110200,137029270,5670,5670,5670,5670,0
|
|
20240313,110100,137029270,5670,5670,5670,5670,0
|
|
20240313,110000,137029270,5670,5670,5670,5670,0
|
|
20240313,105900,137029270,5670,5670,5670,5670,0
|
|
20240313,105800,137029270,5670,5670,5670,5670,0
|
|
20240313,105700,137029270,5670,5670,5670,5670,0
|
|
20240313,105600,137029270,5670,5670,5670,5670,443
|
|
20240313,105500,134517460,5680,5680,5680,5680,0
|
|
20240313,105400,134517460,5680,5680,5680,5680,0
|
|
20240313,105300,134517460,5680,5680,5680,5680,6
|
|
20240313,105200,134483380,5680,5680,5680,5680,0
|
|
20240313,105100,134483380,5680,5680,5680,5680,0
|
|
20240313,105000,134483380,5680,5680,5680,5680,560
|
|
20240313,104900,131302580,5690,5690,5690,5690,0
|
|
20240313,104800,131302580,5690,5680,5690,5680,50
|
|
20240313,104700,131018120,5690,5670,5690,5670,8
|
|
20240313,104600,130972690,5670,5690,5690,5670,103
|
|
20240313,104500,130386680,5690,5690,5690,5690,0
|
|
20240313,104400,130386680,5690,5690,5690,5690,0
|
|
20240313,104300,130386680,5690,5690,5690,5690,0
|
|
20240313,104200,130386680,5690,5690,5690,5690,0
|
|
20240313,104100,130386680,5690,5690,5690,5690,0
|
|
20240313,104000,130386680,5690,5690,5690,5690,0
|
|
20240313,103900,130386680,5690,5690,5690,5690,0
|
|
20240313,103800,130386680,5690,5690,5690,5690,0
|
|
20240313,103700,130386680,5690,5690,5690,5690,0
|
|
20240313,103600,130386680,5690,5690,5690,5690,0
|
|
20240313,103500,130386680,5690,5690,5690,5690,0
|
|
20240313,103400,130386680,5690,5680,5690,5680,50
|
|
20240313,103300,130102190,5690,5690,5690,5690,0
|
|
20240313,103200,130102190,5690,5690,5690,5690,0
|
|
20240313,103100,130102190,5690,5690,5690,5690,39
|
|
20240313,103000,129880280,5690,5690,5690,5690,0
|
|
20240313,102900,129880280,5690,5690,5690,5690,20
|
|
20240313,102800,129766480,5670,5670,5670,5670,0
|
|
20240313,102700,129766480,5670,5670,5670,5670,0
|
|
20240313,102600,129766480,5670,5670,5670,5670,1
|
|
20240313,102500,129760810,5670,5660,5670,5660,122
|
|
20240313,102400,129070280,5670,5670,5670,5670,0
|
|
20240313,102300,129070280,5670,5690,5690,5670,844
|
|
20240313,102200,124283840,5700,5700,5700,5700,1
|
|
20240313,102100,124278140,5700,5690,5700,5680,760
|
|
20240313,102000,119959280,5680,5680,5680,5680,8
|
|
20240313,101900,119913840,5720,5720,5720,5720,0
|
|
20240313,101800,119913840,5720,5720,5720,5720,2
|
|
20240313,101700,119902400,5690,5690,5690,5690,500
|
|
20240313,101600,117057400,5720,5700,5730,5700,206
|
|
20240313,101500,115880220,5700,5690,5700,5690,501
|
|
20240313,101400,113027520,5700,5690,5700,5690,49
|
|
20240313,101300,112748700,5700,5690,5700,5690,5
|
|
20240313,101200,112720240,5700,5700,5730,5700,1669
|
|
20240313,101100,103206880,5730,5730,5730,5730,50
|
|
20240313,101000,102920380,5740,5740,5740,5690,798
|
|
20240313,100900,98365620,5710,5720,5750,5710,118
|
|
20240313,100800,97689700,5720,5690,5720,5690,607
|
|
20240313,100700,94233400,5690,5690,5690,5690,0
|
|
20240313,100600,94233400,5690,5680,5690,5680,1000
|
|
20240313,100500,88545680,5680,5680,5690,5680,887
|
|
20240313,100400,83507480,5670,5680,5680,5670,198
|
|
20240313,100300,82384790,5670,5660,5680,5660,708
|
|
20240313,100200,78366390,5670,5670,5670,5670,0
|
|
20240313,100100,78366390,5670,5670,5670,5670,50
|
|
20240313,100000,78082890,5670,5670,5670,5670,2
|
|
20240313,095900,78071550,5680,5680,5680,5680,0
|
|
20240313,095800,78071550,5680,5680,5680,5680,0
|
|
20240313,095700,78071550,5680,5650,5680,5650,232
|
|
20240313,095600,76760690,5680,5680,5680,5680,0
|
|
20240313,095500,76760690,5680,5680,5680,5680,0
|
|
20240313,095400,76760690,5680,5680,5680,5680,0
|
|
20240313,095300,76760690,5680,5680,5680,5680,0
|
|
20240313,095200,76760690,5680,5680,5680,5680,0
|
|
20240313,095100,76760690,5680,5680,5680,5680,2
|
|
20240313,095000,76749330,5670,5680,5680,5670,592
|
|
20240313,094900,73392670,5670,5670,5670,5670,0
|
|
20240313,094800,73392670,5670,5670,5670,5670,0
|
|
20240313,094700,73392670,5670,5650,5670,5650,18
|
|
20240313,094600,73290830,5650,5650,5650,5650,2970
|
|
20240313,094500,56510330,5660,5660,5660,5660,0
|
|
20240313,094400,56510330,5660,5660,5660,5660,50
|
|
20240313,094300,56227330,5670,5670,5670,5670,709
|
|
20240313,094200,52207300,5670,5670,5670,5670,2
|
|
20240313,094100,52195960,5670,5660,5670,5660,1313
|
|
20240313,094000,44764360,5670,5670,5670,5670,4
|
|
20240313,093900,44741680,5650,5650,5650,5650,297
|
|
20240313,093800,43063630,5650,5650,5650,5650,1051
|
|
20240313,093700,37125480,5670,5670,5670,5670,0
|
|
20240313,093600,37125480,5670,5670,5670,5670,0
|
|
20240313,093500,37125480,5670,5670,5670,5670,0
|
|
20240313,093400,37125480,5670,5670,5670,5670,0
|
|
20240313,093300,37125480,5670,5670,5670,5670,0
|
|
20240313,093200,37125480,5670,5670,5670,5670,0
|
|
20240313,093100,37125480,5670,5660,5670,5660,409
|
|
20240313,093000,34810530,5660,5660,5660,5660,0
|
|
20240313,092900,34810530,5660,5640,5660,5640,7
|
|
20240313,092800,34770970,5640,5640,5640,5640,360
|
|
20240313,092700,32740570,5640,5640,5640,5640,0
|
|
20240313,092600,32740570,5640,5640,5640,5640,1
|
|
20240313,092500,32734930,5630,5630,5630,5630,0
|
|
20240313,092400,32734930,5630,5630,5630,5630,0
|
|
20240313,092300,32734930,5630,5630,5630,5630,0
|
|
20240313,092200,32734930,5630,5630,5630,5630,0
|
|
20240313,092100,32734930,5630,5640,5650,5630,2919
|
|
20240313,092000,16268050,5640,5640,5640,5640,200
|
|
20240313,091900,15140050,5640,5640,5640,5640,500
|
|
20240313,091800,12320050,5640,5630,5640,5630,100
|
|
20240313,091700,11756110,5630,5630,5630,5630,79
|
|
20240313,091600,11311340,5630,5630,5630,5630,384
|
|
20240313,091500,9149420,5630,5620,5630,5620,31
|
|
20240313,091400,8975180,5630,5630,5630,5630,2
|
|
20240313,091300,8963920,5620,5620,5620,5620,447
|
|
20240313,091200,6451780,5630,5630,5630,5630,2
|
|
20240313,091100,6440520,5620,5640,5640,5620,510
|
|
20240313,091000,3564460,5640,5620,5640,5620,7
|
|
20240313,090900,3525050,5630,5630,5630,5630,0
|
|
20240313,090800,3525050,5630,5610,5630,5610,5
|
|
20240313,090700,3496960,5630,5600,5640,5600,59
|
|
20240313,090600,3165430,5640,5640,5640,5640,0
|
|
20240313,090500,3165430,5640,5620,5640,5620,3
|
|
20240313,090400,3148550,5600,5600,5600,5600,0
|
|
20240313,090300,3148550,5600,5600,5600,5600,120
|
|
20240313,090200,2476550,5600,5600,5600,5600,0
|
|
20240313,090100,2476550,5600,5600,5600,5600,0
|
|
20240313,090000,2476550,5600,5590,5640,5590,441
|