586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184300,226824260,5710,5710,5710,5710,692
|
|
20240318,184200,226824260,5710,5710,5710,5710,0
|
|
20240318,184100,226824260,5710,5710,5710,5710,0
|
|
20240318,184000,226824260,5710,5710,5710,5710,0
|
|
20240318,183900,226824260,5710,5710,5710,5710,0
|
|
20240318,183800,226824260,5710,5710,5710,5710,0
|
|
20240318,183700,226824260,5710,5710,5710,5710,0
|
|
20240318,183600,226824260,5710,5710,5710,5710,0
|
|
20240318,183500,226824260,5710,5710,5710,5710,0
|
|
20240318,183400,226824260,5710,5710,5710,5710,0
|
|
20240318,183300,226824260,5710,5710,5710,5710,0
|
|
20240318,183200,226824260,5710,5710,5710,5710,0
|
|
20240318,183100,226824260,5710,5710,5710,5710,0
|
|
20240318,183000,226824260,5710,5710,5710,5710,0
|
|
20240318,182900,226824260,5710,5710,5710,5710,0
|
|
20240318,182800,226824260,5710,5710,5710,5710,0
|
|
20240318,182700,226824260,5710,5710,5710,5710,0
|
|
20240318,182600,226824260,5710,5710,5710,5710,0
|
|
20240318,182500,226824260,5710,5710,5710,5710,0
|
|
20240318,182400,226824260,5710,5710,5710,5710,0
|
|
20240318,182300,226824260,5710,5710,5710,5710,0
|
|
20240318,182200,226824260,5710,5710,5710,5710,0
|
|
20240318,182100,226824260,5710,5710,5710,5710,0
|
|
20240318,182000,226824260,5710,5710,5710,5710,0
|
|
20240318,181900,226824260,5710,5710,5710,5710,0
|
|
20240318,181800,226824260,5710,5710,5710,5710,0
|
|
20240318,181700,226824260,5710,5710,5710,5710,0
|
|
20240318,181600,226824260,5710,5710,5710,5710,0
|
|
20240318,181500,226824260,5710,5710,5710,5710,0
|
|
20240318,181400,226824260,5710,5710,5710,5710,0
|
|
20240318,181300,226824260,5710,5710,5710,5710,692
|
|
20240318,181200,226824260,5710,5710,5710,5710,0
|
|
20240318,181100,226824260,5710,5710,5710,5710,0
|
|
20240318,181000,226824260,5710,5710,5710,5710,0
|
|
20240318,180900,226824260,5710,5710,5710,5710,0
|
|
20240318,180800,226824260,5710,5710,5710,5710,0
|
|
20240318,180700,226824260,5710,5710,5710,5710,0
|
|
20240318,180600,226824260,5710,5710,5710,5710,0
|
|
20240318,180500,226824260,5710,5710,5710,5710,0
|
|
20240318,180400,226824260,5710,5710,5710,5710,0
|
|
20240318,180300,226824260,5710,5710,5710,5710,0
|
|
20240318,180200,226824260,5710,5710,5710,5710,0
|
|
20240318,180100,226824260,5710,5710,5710,5710,0
|
|
20240318,180000,226824260,5710,5710,5710,5710,0
|
|
20240318,175900,226824260,5710,5710,5710,5710,0
|
|
20240318,175800,226824260,5710,5710,5710,5710,0
|
|
20240318,175700,226824260,5710,5710,5710,5710,0
|
|
20240318,175600,226824260,5710,5710,5710,5710,0
|
|
20240318,175500,226824260,5710,5710,5710,5710,0
|
|
20240318,175400,226824260,5710,5710,5710,5710,0
|
|
20240318,175300,226824260,5710,5710,5710,5710,0
|
|
20240318,175200,226824260,5710,5710,5710,5710,0
|
|
20240318,175100,226824260,5710,5710,5710,5710,0
|
|
20240318,175000,226824260,5710,5710,5710,5710,0
|
|
20240318,174900,226824260,5710,5710,5710,5710,0
|
|
20240318,174800,226824260,5710,5710,5710,5710,0
|
|
20240318,174700,226824260,5710,5710,5710,5710,0
|
|
20240318,174600,226824260,5710,5710,5710,5710,0
|
|
20240318,174500,226824260,5710,5710,5710,5710,0
|
|
20240318,174400,226824260,5710,5710,5710,5710,0
|
|
20240318,174300,226824260,5710,5710,5710,5710,692
|
|
20240318,174200,226824260,5710,5710,5710,5710,0
|
|
20240318,174100,226824260,5710,5710,5710,5710,0
|
|
20240318,174000,226824260,5710,5710,5710,5710,0
|
|
20240318,173900,226824260,5710,5710,5710,5710,0
|
|
20240318,173800,226824260,5710,5710,5710,5710,0
|
|
20240318,173700,226824260,5710,5710,5710,5710,0
|
|
20240318,173600,226824260,5710,5710,5710,5710,0
|
|
20240318,173500,226824260,5710,5710,5710,5710,0
|
|
20240318,173400,226824260,5710,5710,5710,5710,0
|
|
20240318,173300,226824260,5710,5710,5710,5710,0
|
|
20240318,173200,226824260,5710,5710,5710,5710,0
|
|
20240318,173100,226824260,5710,5710,5710,5710,0
|
|
20240318,173000,226824260,5710,5710,5710,5710,0
|
|
20240318,172900,226824260,5710,5710,5710,5710,0
|
|
20240318,172800,226824260,5710,5710,5710,5710,0
|
|
20240318,172700,226824260,5710,5710,5710,5710,0
|
|
20240318,172600,226824260,5710,5710,5710,5710,0
|
|
20240318,172500,226824260,5710,5710,5710,5710,0
|
|
20240318,172400,226824260,5710,5710,5710,5710,0
|
|
20240318,172300,226824260,5710,5710,5710,5710,0
|
|
20240318,172200,226824260,5710,5710,5710,5710,0
|
|
20240318,172100,226824260,5710,5710,5710,5710,0
|
|
20240318,172000,226824260,5710,5710,5710,5710,0
|
|
20240318,171900,226824260,5710,5710,5710,5710,0
|
|
20240318,171800,226824260,5710,5710,5710,5710,0
|
|
20240318,171700,226824260,5710,5710,5710,5710,0
|
|
20240318,171600,226824260,5710,5710,5710,5710,0
|
|
20240318,171500,226824260,5710,5710,5710,5710,0
|
|
20240318,171400,226824260,5710,5710,5710,5710,0
|
|
20240318,171300,226824260,5710,5710,5710,5710,692
|
|
20240318,171200,226824260,5710,5710,5710,5710,0
|
|
20240318,171100,226824260,5710,5710,5710,5710,0
|
|
20240318,171000,226824260,5710,5710,5710,5710,0
|
|
20240318,170900,226824260,5710,5710,5710,5710,0
|
|
20240318,170800,226824260,5710,5710,5710,5710,0
|
|
20240318,170700,226824260,5710,5710,5710,5710,0
|
|
20240318,170600,226824260,5710,5710,5710,5710,0
|
|
20240318,170500,226824260,5710,5710,5710,5710,0
|
|
20240318,170400,226824260,5710,5710,5710,5710,0
|
|
20240318,170300,226824260,5710,5710,5710,5710,0
|
|
20240318,170200,226824260,5710,5710,5710,5710,0
|
|
20240318,170100,226824260,5710,5710,5710,5710,0
|
|
20240318,170000,226824260,5710,5710,5710,5710,0
|
|
20240318,165900,226824260,5710,5710,5710,5710,0
|
|
20240318,165800,226824260,5710,5710,5710,5710,0
|
|
20240318,165700,226824260,5710,5710,5710,5710,0
|
|
20240318,165600,226824260,5710,5710,5710,5710,0
|
|
20240318,165500,226824260,5710,5710,5710,5710,0
|
|
20240318,165400,226824260,5710,5710,5710,5710,0
|
|
20240318,165300,226824260,5710,5710,5710,5710,0
|
|
20240318,165200,226824260,5710,5710,5710,5710,0
|
|
20240318,165100,226824260,5710,5710,5710,5710,0
|
|
20240318,165000,226824260,5710,5710,5710,5710,0
|
|
20240318,164900,226824260,5710,5710,5710,5710,0
|
|
20240318,164800,226824260,5710,5710,5710,5710,0
|
|
20240318,164700,226824260,5710,5710,5710,5710,0
|
|
20240318,164600,226824260,5710,5710,5710,5710,0
|
|
20240318,164500,226824260,5710,5710,5710,5710,0
|
|
20240318,164400,226824260,5710,5710,5710,5710,0
|
|
20240318,164300,226824260,5710,5710,5710,5710,692
|
|
20240318,164200,226824260,5710,5710,5710,5710,0
|
|
20240318,164100,226824260,5710,5710,5710,5710,0
|
|
20240318,164000,226824260,5710,5710,5710,5710,0
|
|
20240318,163900,226824260,5710,5710,5710,5710,0
|
|
20240318,163800,226824260,5710,5710,5710,5710,0
|
|
20240318,163700,226824260,5710,5710,5710,5710,0
|
|
20240318,163600,226824260,5710,5710,5710,5710,0
|
|
20240318,163500,226824260,5710,5710,5710,5710,0
|
|
20240318,163400,226824260,5710,5710,5710,5710,0
|
|
20240318,163300,226824260,5710,5710,5710,5710,0
|
|
20240318,163200,226824260,5710,5710,5710,5710,0
|
|
20240318,163100,226824260,5710,5710,5710,5710,0
|
|
20240318,163000,226824260,5710,5710,5710,5710,0
|
|
20240318,162900,226824260,5710,5710,5710,5710,0
|
|
20240318,162800,226824260,5710,5710,5710,5710,0
|
|
20240318,162700,226824260,5710,5710,5710,5710,0
|
|
20240318,162600,226824260,5710,5710,5710,5710,0
|
|
20240318,162500,226824260,5710,5710,5710,5710,0
|
|
20240318,162400,226824260,5710,5710,5710,5710,0
|
|
20240318,162300,226824260,5710,5710,5710,5710,0
|
|
20240318,162200,226824260,5710,5710,5710,5710,0
|
|
20240318,162100,226824260,5710,5710,5710,5710,0
|
|
20240318,162000,226824260,5710,5710,5710,5710,0
|
|
20240318,161900,226824260,5710,5710,5710,5710,0
|
|
20240318,161800,226824260,5710,5710,5710,5710,0
|
|
20240318,161700,226824260,5710,5710,5710,5710,0
|
|
20240318,161600,226824260,5710,5710,5710,5710,0
|
|
20240318,161500,226824260,5710,5710,5710,5710,0
|
|
20240318,161400,226824260,5710,5710,5710,5710,0
|
|
20240318,161300,226824260,5710,5710,5710,5710,692
|
|
20240318,161200,226824260,5710,5710,5710,5710,0
|
|
20240318,161100,226824260,5710,5710,5710,5710,0
|
|
20240318,161000,226824260,5710,5710,5710,5710,0
|
|
20240318,160900,226824260,5710,5710,5710,5710,0
|
|
20240318,160800,226824260,5710,5710,5710,5710,0
|
|
20240318,160700,226824260,5710,5710,5710,5710,0
|
|
20240318,160600,226824260,5710,5710,5710,5710,0
|
|
20240318,160500,226824260,5710,5710,5710,5710,0
|
|
20240318,160400,226824260,5710,5710,5710,5710,0
|
|
20240318,160300,226824260,5710,5710,5710,5710,0
|
|
20240318,160200,226824260,5710,5710,5710,5710,0
|
|
20240318,160100,226824260,5710,5710,5710,5710,0
|
|
20240318,160000,226824260,5710,5710,5710,5710,0
|
|
20240318,155900,226824260,5710,5710,5710,5710,0
|
|
20240318,155800,226824260,5710,5710,5710,5710,0
|
|
20240318,155700,226824260,5710,5710,5710,5710,0
|
|
20240318,155600,226824260,5710,5710,5710,5710,0
|
|
20240318,155500,226824260,5710,5710,5710,5710,0
|
|
20240318,155400,226824260,5710,5710,5710,5710,0
|
|
20240318,155300,226824260,5710,5710,5710,5710,0
|
|
20240318,155200,226824260,5710,5710,5710,5710,0
|
|
20240318,155100,226824260,5710,5710,5710,5710,0
|
|
20240318,155000,226824260,5710,5710,5710,5710,0
|
|
20240318,154900,226824260,5710,5710,5710,5710,0
|
|
20240318,154800,226824260,5710,5710,5710,5710,0
|
|
20240318,154700,226824260,5710,5710,5710,5710,0
|
|
20240318,154600,226824260,5710,5710,5710,5710,0
|
|
20240318,154500,226824260,5710,5710,5710,5710,0
|
|
20240318,154400,226824260,5710,5710,5710,5710,0
|
|
20240318,154300,226824260,5710,5710,5710,5710,692
|
|
20240318,154200,226824260,5710,5710,5710,5710,0
|
|
20240318,154100,226824260,5710,5710,5710,5710,0
|
|
20240318,154000,226824260,5710,5710,5710,5710,0
|
|
20240318,153900,226824260,5710,5710,5710,5710,0
|
|
20240318,153800,226824260,5710,5710,5710,5710,0
|
|
20240318,153700,226824260,5710,5710,5710,5710,0
|
|
20240318,153600,226824260,5710,5710,5710,5710,0
|
|
20240318,153500,226824260,5710,5710,5710,5710,0
|
|
20240318,153400,226824260,5710,5710,5710,5710,0
|
|
20240318,153300,226824260,5710,5710,5710,5710,0
|
|
20240318,153200,226824260,5710,5710,5710,5710,0
|
|
20240318,153100,226824260,5710,5710,5710,5710,0
|
|
20240318,153000,226824260,5710,5710,5710,5710,692
|
|
20240318,152900,222872940,5710,5710,5710,5710,0
|
|
20240318,152800,222872940,5710,5710,5710,5710,0
|
|
20240318,152700,222872940,5710,5710,5710,5710,0
|
|
20240318,152600,222872940,5710,5710,5710,5710,0
|
|
20240318,152500,222872940,5710,5710,5710,5710,0
|
|
20240318,152400,222872940,5710,5710,5710,5710,0
|
|
20240318,152300,222872940,5710,5710,5710,5710,0
|
|
20240318,152200,222872940,5710,5710,5710,5710,0
|
|
20240318,152100,222872940,5710,5710,5710,5710,0
|
|
20240318,152000,222872940,5710,5710,5710,5710,0
|
|
20240318,151900,222872940,5710,5690,5710,5680,45
|
|
20240318,151800,222617060,5690,5700,5710,5690,45
|
|
20240318,151700,222360740,5700,5690,5700,5690,9
|
|
20240318,151600,222309520,5690,5690,5690,5690,10
|
|
20240318,151500,222252620,5690,5690,5690,5690,15
|
|
20240318,151400,222167270,5690,5690,5700,5690,88
|
|
20240318,151300,221665800,5690,5700,5700,5690,21
|
|
20240318,151200,221546110,5690,5690,5690,5690,30
|
|
20240318,151100,221375410,5700,5700,5700,5700,0
|
|
20240318,151000,221375410,5700,5700,5700,5700,1
|
|
20240318,150900,221369710,5700,5700,5700,5700,1
|
|
20240318,150800,221364010,5690,5690,5690,5690,0
|
|
20240318,150700,221364010,5690,5690,5690,5690,0
|
|
20240318,150600,221364010,5690,5690,5690,5690,0
|
|
20240318,150500,221364010,5690,5690,5690,5690,0
|
|
20240318,150400,221364010,5690,5690,5690,5690,0
|
|
20240318,150300,221364010,5690,5690,5690,5690,2
|
|
20240318,150200,221352630,5710,5710,5710,5710,0
|
|
20240318,150100,221352630,5710,5710,5710,5710,0
|
|
20240318,150000,221352630,5710,5710,5710,5710,0
|
|
20240318,145900,221352630,5710,5710,5710,5710,0
|
|
20240318,145800,221352630,5710,5670,5710,5670,4
|
|
20240318,145700,221329850,5670,5670,5670,5670,0
|
|
20240318,145600,221329850,5670,5670,5670,5670,0
|
|
20240318,145500,221329850,5670,5680,5680,5670,2010
|
|
20240318,145400,209929400,5680,5680,5680,5680,300
|
|
20240318,145300,208225400,5680,5680,5680,5680,1
|
|
20240318,145200,208219720,5710,5680,5710,5680,19
|
|
20240318,145100,208111630,5680,5690,5690,5680,3
|
|
20240318,145000,208094570,5700,5700,5700,5700,20
|
|
20240318,144900,207980570,5680,5680,5680,5680,1
|
|
20240318,144800,207974890,5700,5700,5700,5700,1
|
|
20240318,144700,207969190,5680,5680,5680,5680,0
|
|
20240318,144600,207969190,5680,5680,5680,5680,1
|
|
20240318,144500,207963510,5680,5680,5680,5680,0
|
|
20240318,144400,207963510,5680,5700,5700,5680,18
|
|
20240318,144300,207860930,5700,5680,5700,5680,23
|
|
20240318,144200,207730170,5680,5680,5680,5680,1
|
|
20240318,144100,207724490,5680,5680,5680,5680,0
|
|
20240318,144000,207724490,5680,5680,5680,5680,1
|
|
20240318,143900,207718810,5680,5680,5680,5680,0
|
|
20240318,143800,207718810,5680,5680,5680,5680,11
|
|
20240318,143700,207656330,5690,5690,5690,5690,0
|
|
20240318,143600,207656330,5690,5690,5690,5690,12
|
|
20240318,143500,207588050,5680,5680,5680,5680,13
|
|
20240318,143400,207514210,5690,5690,5690,5690,0
|
|
20240318,143300,207514210,5690,5680,5690,5680,4
|
|
20240318,143200,207491460,5680,5680,5680,5680,16
|
|
20240318,143100,207400580,5670,5670,5670,5670,101
|
|
20240318,143000,206827910,5670,5670,5670,5670,0
|
|
20240318,142900,206827910,5670,5680,5700,5670,44
|
|
20240318,142800,206578060,5680,5680,5680,5680,0
|
|
20240318,142700,206578060,5680,5670,5680,5670,602
|
|
20240318,142600,203164600,5680,5680,5680,5680,321
|
|
20240318,142500,201341320,5680,5690,5690,5680,152
|
|
20240318,142400,200477060,5690,5690,5690,5690,10
|
|
20240318,142300,200420160,5680,5680,5680,5680,22
|
|
20240318,142200,200295200,5680,5680,5680,5680,1
|
|
20240318,142100,200289520,5680,5680,5680,5680,0
|
|
20240318,142000,200289520,5680,5680,5680,5680,1
|
|
20240318,141900,200283840,5680,5680,5680,5680,0
|
|
20240318,141800,200283840,5680,5680,5680,5680,1
|
|
20240318,141700,200278160,5690,5690,5690,5690,0
|
|
20240318,141600,200278160,5690,5680,5690,5680,3
|
|
20240318,141500,200261110,5680,5680,5680,5680,0
|
|
20240318,141400,200261110,5680,5680,5680,5680,0
|
|
20240318,141300,200261110,5680,5680,5680,5680,1
|
|
20240318,141200,200255430,5690,5680,5690,5680,5
|
|
20240318,141100,200227020,5680,5680,5680,5680,1
|
|
20240318,141000,200221340,5680,5680,5680,5680,0
|
|
20240318,140900,200221340,5680,5680,5680,5680,1
|
|
20240318,140800,200215660,5680,5680,5680,5680,0
|
|
20240318,140700,200215660,5680,5680,5680,5680,1
|
|
20240318,140600,200209980,5690,5690,5690,5690,3
|
|
20240318,140500,200192910,5690,5680,5690,5680,8
|
|
20240318,140400,200147400,5690,5690,5690,5690,0
|
|
20240318,140300,200147400,5690,5690,5690,5690,10
|
|
20240318,140200,200090500,5700,5700,5700,5700,0
|
|
20240318,140100,200090500,5700,5700,5700,5700,0
|
|
20240318,140000,200090500,5700,5690,5700,5690,25
|
|
20240318,135900,199948180,5690,5690,5690,5690,2
|
|
20240318,135800,199936800,5710,5710,5710,5710,0
|
|
20240318,135700,199936800,5710,5710,5710,5710,0
|
|
20240318,135600,199936800,5710,5710,5710,5710,0
|
|
20240318,135500,199936800,5710,5710,5710,5710,0
|
|
20240318,135400,199936800,5710,5710,5710,5710,0
|
|
20240318,135300,199936800,5710,5710,5710,5710,0
|
|
20240318,135200,199936800,5710,5710,5710,5710,0
|
|
20240318,135100,199936800,5710,5700,5710,5680,202
|
|
20240318,135000,198789370,5710,5710,5710,5710,0
|
|
20240318,134900,198789370,5710,5710,5710,5710,0
|
|
20240318,134800,198789370,5710,5710,5710,5710,1
|
|
20240318,134700,198783660,5710,5710,5710,5710,0
|
|
20240318,134600,198783660,5710,5700,5710,5700,47
|
|
20240318,134500,198515750,5690,5690,5690,5690,1
|
|
20240318,134400,198510060,5720,5720,5720,5720,1
|
|
20240318,134300,198504340,5680,5710,5710,5680,2089
|
|
20240318,134200,186619760,5720,5720,5720,5720,0
|
|
20240318,134100,186619760,5720,5720,5720,5720,0
|
|
20240318,134000,186619760,5720,5720,5720,5720,0
|
|
20240318,133900,186619760,5720,5720,5720,5720,0
|
|
20240318,133800,186619760,5720,5720,5720,5720,0
|
|
20240318,133700,186619760,5720,5720,5720,5720,0
|
|
20240318,133600,186619760,5720,5700,5720,5700,227
|
|
20240318,133500,185325840,5720,5720,5720,5720,1
|
|
20240318,133400,185320120,5720,5720,5720,5720,0
|
|
20240318,133300,185320120,5720,5720,5720,5720,0
|
|
20240318,133200,185320120,5720,5710,5720,5710,42
|
|
20240318,133100,185080290,5710,5710,5710,5710,212
|
|
20240318,133000,183869770,5710,5710,5710,5710,0
|
|
20240318,132900,183869770,5710,5710,5710,5710,82
|
|
20240318,132800,183401550,5700,5710,5710,5700,411
|
|
20240318,132700,181058570,5720,5720,5720,5720,0
|
|
20240318,132600,181058570,5720,5720,5720,5720,0
|
|
20240318,132500,181058570,5720,5720,5720,5720,0
|
|
20240318,132400,181058570,5720,5720,5720,5720,0
|
|
20240318,132300,181058570,5720,5720,5720,5720,0
|
|
20240318,132200,181058570,5720,5720,5720,5720,0
|
|
20240318,132100,181058570,5720,5710,5720,5710,24
|
|
20240318,132000,180921520,5730,5730,5730,5730,0
|
|
20240318,131900,180921520,5730,5730,5730,5730,0
|
|
20240318,131800,180921520,5730,5730,5730,5730,0
|
|
20240318,131700,180921520,5730,5730,5730,5730,0
|
|
20240318,131600,180921520,5730,5730,5730,5730,0
|
|
20240318,131500,180921520,5730,5730,5730,5730,0
|
|
20240318,131400,180921520,5730,5730,5730,5730,0
|
|
20240318,131300,180921520,5730,5730,5730,5730,0
|
|
20240318,131200,180921520,5730,5730,5730,5730,0
|
|
20240318,131100,180921520,5730,5720,5730,5720,175
|
|
20240318,131000,179919630,5720,5720,5720,5720,0
|
|
20240318,130900,179919630,5720,5720,5720,5720,0
|
|
20240318,130800,179919630,5720,5720,5720,5720,0
|
|
20240318,130700,179919630,5720,5720,5720,5720,0
|
|
20240318,130600,179919630,5720,5720,5720,5720,0
|
|
20240318,130500,179919630,5720,5720,5720,5720,0
|
|
20240318,130400,179919630,5720,5720,5720,5720,0
|
|
20240318,130300,179919630,5720,5710,5720,5710,2
|
|
20240318,130200,179908200,5710,5710,5710,5710,0
|
|
20240318,130100,179908200,5710,5710,5710,5710,58
|
|
20240318,130000,179577020,5710,5710,5710,5710,0
|
|
20240318,125900,179577020,5710,5710,5710,5710,0
|
|
20240318,125800,179577020,5710,5710,5710,5710,1
|
|
20240318,125700,179571310,5710,5710,5710,5710,0
|
|
20240318,125600,179571310,5710,5710,5710,5710,0
|
|
20240318,125500,179571310,5710,5710,5710,5710,0
|
|
20240318,125400,179571310,5710,5710,5710,5710,0
|
|
20240318,125300,179571310,5710,5710,5710,5710,0
|
|
20240318,125200,179571310,5710,5710,5710,5710,0
|
|
20240318,125100,179571310,5710,5710,5710,5710,0
|
|
20240318,125000,179571310,5710,5710,5710,5710,0
|
|
20240318,124900,179571310,5710,5710,5710,5710,0
|
|
20240318,124800,179571310,5710,5710,5710,5710,0
|
|
20240318,124700,179571310,5710,5710,5710,5710,100
|
|
20240318,124600,179000310,5710,5710,5710,5710,0
|
|
20240318,124500,179000310,5710,5710,5710,5710,0
|
|
20240318,124400,179000310,5710,5710,5710,5710,0
|
|
20240318,124300,179000310,5710,5710,5710,5710,0
|
|
20240318,124200,179000310,5710,5710,5710,5710,0
|
|
20240318,124100,179000310,5710,5710,5710,5710,10
|
|
20240318,124000,178943210,5710,5710,5710,5710,0
|
|
20240318,123900,178943210,5710,5710,5710,5710,5
|
|
20240318,123800,178914660,5710,5710,5710,5710,1
|
|
20240318,123700,178908950,5700,5700,5700,5700,0
|
|
20240318,123600,178908950,5700,5700,5700,5700,177
|
|
20240318,123500,177900050,5700,5700,5700,5700,0
|
|
20240318,123400,177900050,5700,5700,5700,5700,0
|
|
20240318,123300,177900050,5700,5700,5700,5700,0
|
|
20240318,123200,177900050,5700,5700,5700,5700,0
|
|
20240318,123100,177900050,5700,5700,5700,5700,100
|
|
20240318,123000,177330050,5710,5710,5710,5710,0
|
|
20240318,122900,177330050,5710,5700,5710,5700,92
|
|
20240318,122800,176805150,5690,5690,5690,5690,0
|
|
20240318,122700,176805150,5690,5690,5690,5690,22
|
|
20240318,122600,176679970,5710,5710,5710,5710,0
|
|
20240318,122500,176679970,5710,5710,5710,5710,0
|
|
20240318,122400,176679970,5710,5710,5710,5710,0
|
|
20240318,122300,176679970,5710,5710,5710,5710,0
|
|
20240318,122200,176679970,5710,5710,5710,5710,0
|
|
20240318,122100,176679970,5710,5710,5710,5710,0
|
|
20240318,122000,176679970,5710,5710,5710,5710,0
|
|
20240318,121900,176679970,5710,5710,5710,5710,20
|
|
20240318,121800,176565770,5710,5710,5710,5710,0
|
|
20240318,121700,176565770,5710,5710,5710,5710,0
|
|
20240318,121600,176565770,5710,5710,5710,5710,0
|
|
20240318,121500,176565770,5710,5710,5710,5710,0
|
|
20240318,121400,176565770,5710,5700,5710,5700,42
|
|
20240318,121300,176326330,5700,5700,5700,5700,0
|
|
20240318,121200,176326330,5700,5700,5700,5700,300
|
|
20240318,121100,174616330,5700,5710,5710,5700,601
|
|
20240318,121000,171190620,5700,5700,5700,5700,146
|
|
20240318,120900,170358420,5710,5710,5710,5710,0
|
|
20240318,120800,170358420,5710,5710,5710,5710,225
|
|
20240318,120700,169073670,5720,5720,5720,5720,0
|
|
20240318,120600,169073670,5720,5720,5720,5720,1
|
|
20240318,120500,169067950,5710,5710,5710,5710,0
|
|
20240318,120400,169067950,5710,5710,5710,5710,22
|
|
20240318,120300,168942330,5720,5720,5720,5720,0
|
|
20240318,120200,168942330,5720,5720,5720,5720,1
|
|
20240318,120100,168936610,5710,5710,5710,5710,0
|
|
20240318,120000,168936610,5710,5710,5710,5710,0
|
|
20240318,115900,168936610,5710,5710,5710,5710,8
|
|
20240318,115800,168890930,5710,5710,5710,5710,0
|
|
20240318,115700,168890930,5710,5710,5710,5710,0
|
|
20240318,115600,168890930,5710,5710,5710,5710,100
|
|
20240318,115500,168319930,5710,5710,5710,5710,0
|
|
20240318,115400,168319930,5710,5710,5710,5710,0
|
|
20240318,115300,168319930,5710,5720,5720,5710,272
|
|
20240318,115200,166766490,5720,5720,5720,5720,0
|
|
20240318,115100,166766490,5720,5720,5720,5720,0
|
|
20240318,115000,166766490,5720,5720,5720,5720,0
|
|
20240318,114900,166766490,5720,5720,5720,5720,0
|
|
20240318,114800,166766490,5720,5720,5720,5720,0
|
|
20240318,114700,166766490,5720,5720,5720,5720,182
|
|
20240318,114600,165725450,5710,5710,5710,5710,0
|
|
20240318,114500,165725450,5710,5710,5710,5710,0
|
|
20240318,114400,165725450,5710,5710,5710,5710,0
|
|
20240318,114300,165725450,5710,5710,5710,5710,0
|
|
20240318,114200,165725450,5710,5710,5710,5710,0
|
|
20240318,114100,165725450,5710,5710,5710,5710,0
|
|
20240318,114000,165725450,5710,5710,5710,5710,0
|
|
20240318,113900,165725450,5710,5710,5710,5710,177
|
|
20240318,113800,164714780,5730,5730,5730,5730,0
|
|
20240318,113700,164714780,5730,5730,5730,5730,0
|
|
20240318,113600,164714780,5730,5730,5730,5730,0
|
|
20240318,113500,164714780,5730,5730,5730,5730,0
|
|
20240318,113400,164714780,5730,5730,5730,5730,0
|
|
20240318,113300,164714780,5730,5730,5730,5730,0
|
|
20240318,113200,164714780,5730,5730,5730,5730,102
|
|
20240318,113100,164130320,5720,5720,5720,5720,0
|
|
20240318,113000,164130320,5720,5720,5720,5720,502
|
|
20240318,112900,161258880,5720,5720,5720,5720,0
|
|
20240318,112800,161258880,5720,5720,5720,5720,136
|
|
20240318,112700,160480960,5710,5720,5720,5710,115
|
|
20240318,112600,159824160,5720,5720,5720,5720,75
|
|
20240318,112500,159395160,5720,5710,5720,5710,2
|
|
20240318,112400,159383730,5710,5710,5710,5710,219
|
|
20240318,112300,158133240,5710,5710,5710,5710,312
|
|
20240318,112200,156351720,5710,5710,5710,5710,5
|
|
20240318,112100,156323170,5730,5730,5730,5730,0
|
|
20240318,112000,156323170,5730,5730,5730,5730,0
|
|
20240318,111900,156323170,5730,5730,5730,5730,0
|
|
20240318,111800,156323170,5730,5730,5730,5730,0
|
|
20240318,111700,156323170,5730,5730,5730,5730,17
|
|
20240318,111600,156225760,5720,5720,5720,5720,0
|
|
20240318,111500,156225760,5720,5720,5720,5720,0
|
|
20240318,111400,156225760,5720,5720,5720,5720,0
|
|
20240318,111300,156225760,5720,5720,5720,5720,0
|
|
20240318,111200,156225760,5720,5720,5720,5720,495
|
|
20240318,111100,153394360,5720,5720,5720,5720,0
|
|
20240318,111000,153394360,5720,5720,5720,5720,0
|
|
20240318,110900,153394360,5720,5720,5720,5720,0
|
|
20240318,110800,153394360,5720,5720,5720,5720,0
|
|
20240318,110700,153394360,5720,5720,5720,5720,0
|
|
20240318,110600,153394360,5720,5720,5720,5720,1
|
|
20240318,110500,153388640,5700,5700,5700,5700,44
|
|
20240318,110400,153137840,5700,5710,5710,5700,170
|
|
20240318,110300,152167630,5730,5730,5730,5730,0
|
|
20240318,110200,152167630,5730,5730,5730,5730,0
|
|
20240318,110100,152167630,5730,5730,5730,5730,0
|
|
20240318,110000,152167630,5730,5730,5730,5730,0
|
|
20240318,105900,152167630,5730,5730,5730,5730,0
|
|
20240318,105800,152167630,5730,5730,5730,5730,538
|
|
20240318,105700,149084890,5730,5730,5730,5730,0
|
|
20240318,105600,149084890,5730,5730,5730,5730,0
|
|
20240318,105500,149084890,5730,5730,5730,5730,0
|
|
20240318,105400,149084890,5730,5730,5730,5730,0
|
|
20240318,105300,149084890,5730,5730,5730,5730,0
|
|
20240318,105200,149084890,5730,5730,5730,5730,40
|
|
20240318,105100,148855690,5730,5730,5730,5730,0
|
|
20240318,105000,148855690,5730,5720,5730,5700,489
|
|
20240318,104900,146067620,5710,5710,5710,5710,0
|
|
20240318,104800,146067620,5710,5710,5710,5710,0
|
|
20240318,104700,146067620,5710,5710,5710,5710,0
|
|
20240318,104600,146067620,5710,5710,5710,5710,0
|
|
20240318,104500,146067620,5710,5720,5720,5710,500
|
|
20240318,104400,143211870,5720,5720,5720,5720,6
|
|
20240318,104300,143177550,5720,5720,5720,5720,22
|
|
20240318,104200,143051710,5730,5730,5730,5730,1277
|
|
20240318,104100,135734500,5740,5740,5740,5740,0
|
|
20240318,104000,135734500,5740,5740,5740,5740,3
|
|
20240318,103900,135717280,5740,5740,5740,5740,28
|
|
20240318,103800,135556560,5750,5750,5750,5750,0
|
|
20240318,103700,135556560,5750,5750,5750,5750,0
|
|
20240318,103600,135556560,5750,5750,5750,5750,0
|
|
20240318,103500,135556560,5750,5750,5750,5750,6
|
|
20240318,103400,135522060,5750,5750,5750,5750,3
|
|
20240318,103300,135504810,5760,5760,5760,5760,0
|
|
20240318,103200,135504810,5760,5760,5760,5760,1
|
|
20240318,103100,135499050,5740,5740,5740,5740,0
|
|
20240318,103000,135499050,5740,5750,5750,5740,1427
|
|
20240318,102900,127303770,5760,5760,5760,5760,0
|
|
20240318,102800,127303770,5760,5760,5760,5760,0
|
|
20240318,102700,127303770,5760,5760,5760,5760,0
|
|
20240318,102600,127303770,5760,5760,5760,5760,0
|
|
20240318,102500,127303770,5760,5750,5760,5750,148
|
|
20240318,102400,126452760,5750,5740,5750,5740,132
|
|
20240318,102300,125694950,5740,5740,5740,5740,8
|
|
20240318,102200,125649030,5750,5750,5750,5750,3
|
|
20240318,102100,125631780,5750,5750,5750,5750,0
|
|
20240318,102000,125631780,5750,5750,5750,5750,1
|
|
20240318,101900,125626030,5740,5740,5740,5740,3
|
|
20240318,101800,125608810,5740,5740,5740,5740,22
|
|
20240318,101700,125482530,5750,5750,5750,5750,0
|
|
20240318,101600,125482530,5750,5750,5750,5750,0
|
|
20240318,101500,125482530,5750,5750,5750,5750,3
|
|
20240318,101400,125465280,5750,5750,5750,5750,60
|
|
20240318,101300,125120280,5750,5750,5750,5750,115
|
|
20240318,101200,124459030,5750,5750,5750,5750,5
|
|
20240318,101100,124430280,5750,5750,5750,5750,0
|
|
20240318,101000,124430280,5750,5750,5750,5750,0
|
|
20240318,100900,124430280,5750,5750,5750,5750,0
|
|
20240318,100800,124430280,5750,5750,5750,5750,0
|
|
20240318,100700,124430280,5750,5750,5750,5750,120
|
|
20240318,100600,123740280,5750,5750,5750,5750,600
|
|
20240318,100500,120290280,5750,5760,5760,5750,84
|
|
20240318,100400,119806850,5770,5770,5770,5770,205
|
|
20240318,100300,118624000,5790,5790,5790,5790,0
|
|
20240318,100200,118624000,5790,5790,5790,5790,0
|
|
20240318,100100,118624000,5790,5790,5790,5790,0
|
|
20240318,100000,118624000,5790,5790,5790,5790,0
|
|
20240318,095900,118624000,5790,5780,5790,5780,545
|
|
20240318,095800,115473550,5800,5790,5800,5790,7
|
|
20240318,095700,115433010,5790,5790,5790,5790,0
|
|
20240318,095600,115433010,5790,5790,5800,5790,34
|
|
20240318,095500,115236140,5780,5780,5780,5780,5
|
|
20240318,095400,115207240,5790,5790,5790,5790,2
|
|
20240318,095300,115195660,5790,5790,5800,5790,156
|
|
20240318,095200,114291110,5790,5790,5790,5790,0
|
|
20240318,095100,114291110,5790,5790,5790,5790,0
|
|
20240318,095000,114291110,5790,5790,5790,5790,215
|
|
20240318,094900,113046260,5800,5800,5800,5800,0
|
|
20240318,094800,113046260,5800,5800,5800,5800,0
|
|
20240318,094700,113046260,5800,5800,5800,5800,0
|
|
20240318,094600,113046260,5800,5800,5800,5800,4
|
|
20240318,094500,113023060,5800,5800,5800,5800,1860
|
|
20240318,094400,102235060,5810,5800,5810,5800,387
|
|
20240318,094300,99990070,5800,5790,5800,5790,1139
|
|
20240318,094200,93392510,5790,5790,5790,5790,15
|
|
20240318,094100,93305660,5790,5780,5800,5780,648
|
|
20240318,094000,89555260,5800,5790,5800,5790,1822
|
|
20240318,093900,78996760,5790,5780,5790,5780,957
|
|
20240318,093800,73465290,5780,5780,5780,5780,380
|
|
20240318,093700,71268890,5780,5780,5780,5780,0
|
|
20240318,093600,71268890,5780,5780,5780,5780,85
|
|
20240318,093500,70777590,5770,5760,5770,5760,1029
|
|
20240318,093400,64843310,5770,5760,5770,5760,6
|
|
20240318,093300,64808740,5770,5770,5770,5760,2004
|
|
20240318,093200,53263180,5780,5780,5780,5780,100
|
|
20240318,093100,52685180,5780,5770,5780,5770,152
|
|
20240318,093000,51807130,5780,5780,5780,5780,0
|
|
20240318,092900,51807130,5780,5770,5780,5770,536
|
|
20240318,092800,48714300,5770,5760,5770,5760,670
|
|
20240318,092700,44851620,5750,5740,5750,5740,169
|
|
20240318,092600,43880400,5740,5740,5740,5740,559
|
|
20240318,092500,40671740,5730,5730,5730,5730,0
|
|
20240318,092400,40671740,5730,5730,5730,5730,30
|
|
20240318,092300,40499840,5750,5750,5750,5750,256
|
|
20240318,092200,39027840,5750,5730,5750,5730,1118
|
|
20240318,092100,32607200,5740,5740,5740,5740,0
|
|
20240318,092000,32607200,5740,5740,5740,5740,0
|
|
20240318,091900,32607200,5740,5730,5740,5720,321
|
|
20240318,091800,30768050,5730,5730,5730,5730,0
|
|
20240318,091700,30768050,5730,5730,5730,5730,15
|
|
20240318,091600,30682100,5730,5730,5730,5730,30
|
|
20240318,091500,30510200,5730,5730,5730,5730,1
|
|
20240318,091400,30504470,5720,5720,5720,5720,1
|
|
20240318,091300,30498750,5720,5710,5720,5710,23
|
|
20240318,091200,30367210,5670,5730,5730,5670,121
|
|
20240318,091100,29679520,5730,5730,5730,5730,90
|
|
20240318,091000,29163820,5730,5720,5730,5710,511
|
|
20240318,090900,26237020,5720,5720,5720,5720,770
|
|
20240318,090800,21832620,5710,5720,5720,5710,886
|
|
20240318,090700,16766900,5720,5700,5720,5700,1088
|
|
20240318,090600,10554470,5710,5670,5710,5670,1172
|
|
20240318,090500,3886640,5670,5670,5670,5670,34
|
|
20240318,090400,3693860,5670,5670,5670,5670,1
|
|
20240318,090300,3688190,5670,5670,5670,5670,20
|
|
20240318,090200,3574790,5670,5670,5670,5670,185
|
|
20240318,090100,2525840,5660,5660,5660,5660,29
|
|
20240318,090000,2361700,5660,5650,5660,5640,418
|