600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185700,422316080,5550,5550,5550,5550,417
|
|
20240318,185600,422316080,5550,5550,5550,5550,0
|
|
20240318,185500,422316080,5550,5550,5550,5550,0
|
|
20240318,185400,422316080,5550,5550,5550,5550,0
|
|
20240318,185300,422316080,5550,5550,5550,5550,0
|
|
20240318,185200,422316080,5550,5550,5550,5550,0
|
|
20240318,185100,422316080,5550,5550,5550,5550,0
|
|
20240318,185000,422316080,5550,5550,5550,5550,0
|
|
20240318,184900,422316080,5550,5550,5550,5550,0
|
|
20240318,184800,422316080,5550,5550,5550,5550,0
|
|
20240318,184700,422316080,5550,5550,5550,5550,0
|
|
20240318,184600,422316080,5550,5550,5550,5550,0
|
|
20240318,184500,422316080,5550,5550,5550,5550,0
|
|
20240318,184400,422316080,5550,5550,5550,5550,0
|
|
20240318,184300,422316080,5550,5550,5550,5550,0
|
|
20240318,184200,422316080,5550,5550,5550,5550,0
|
|
20240318,184100,422316080,5550,5550,5550,5550,0
|
|
20240318,184000,422316080,5550,5550,5550,5550,0
|
|
20240318,183900,422316080,5550,5550,5550,5550,0
|
|
20240318,183800,422316080,5550,5550,5550,5550,0
|
|
20240318,183700,422316080,5550,5550,5550,5550,0
|
|
20240318,183600,422316080,5550,5550,5550,5550,0
|
|
20240318,183500,422316080,5550,5550,5550,5550,0
|
|
20240318,183400,422316080,5550,5550,5550,5550,0
|
|
20240318,183300,422316080,5550,5550,5550,5550,0
|
|
20240318,183200,422316080,5550,5550,5550,5550,0
|
|
20240318,183100,422316080,5550,5550,5550,5550,0
|
|
20240318,183000,422316080,5550,5550,5550,5550,0
|
|
20240318,182900,422316080,5550,5550,5550,5550,0
|
|
20240318,182800,422316080,5550,5550,5550,5550,0
|
|
20240318,182700,422316080,5550,5550,5550,5550,417
|
|
20240318,182600,422316080,5550,5550,5550,5550,0
|
|
20240318,182500,422316080,5550,5550,5550,5550,0
|
|
20240318,182400,422316080,5550,5550,5550,5550,0
|
|
20240318,182300,422316080,5550,5550,5550,5550,0
|
|
20240318,182200,422316080,5550,5550,5550,5550,0
|
|
20240318,182100,422316080,5550,5550,5550,5550,0
|
|
20240318,182000,422316080,5550,5550,5550,5550,0
|
|
20240318,181900,422316080,5550,5550,5550,5550,0
|
|
20240318,181800,422316080,5550,5550,5550,5550,0
|
|
20240318,181700,422316080,5550,5550,5550,5550,0
|
|
20240318,181600,422316080,5550,5550,5550,5550,0
|
|
20240318,181500,422316080,5550,5550,5550,5550,0
|
|
20240318,181400,422316080,5550,5550,5550,5550,0
|
|
20240318,181300,422316080,5550,5550,5550,5550,0
|
|
20240318,181200,422316080,5550,5550,5550,5550,0
|
|
20240318,181100,422316080,5550,5550,5550,5550,0
|
|
20240318,181000,422316080,5550,5550,5550,5550,0
|
|
20240318,180900,422316080,5550,5550,5550,5550,0
|
|
20240318,180800,422316080,5550,5550,5550,5550,0
|
|
20240318,180700,422316080,5550,5550,5550,5550,0
|
|
20240318,180600,422316080,5550,5550,5550,5550,0
|
|
20240318,180500,422316080,5550,5550,5550,5550,0
|
|
20240318,180400,422316080,5550,5550,5550,5550,0
|
|
20240318,180300,422316080,5550,5550,5550,5550,0
|
|
20240318,180200,422316080,5550,5550,5550,5550,0
|
|
20240318,180100,422316080,5550,5550,5550,5550,0
|
|
20240318,180000,422316080,5550,5550,5550,5550,0
|
|
20240318,175900,422316080,5550,5550,5550,5550,0
|
|
20240318,175800,422316080,5550,5550,5550,5550,0
|
|
20240318,175700,422316080,5550,5550,5550,5550,417
|
|
20240318,175600,422316080,5550,5550,5550,5550,0
|
|
20240318,175500,422316080,5550,5550,5550,5550,0
|
|
20240318,175400,422316080,5550,5550,5550,5550,0
|
|
20240318,175300,422316080,5550,5550,5550,5550,0
|
|
20240318,175200,422316080,5550,5550,5550,5550,0
|
|
20240318,175100,422316080,5550,5550,5550,5550,0
|
|
20240318,175000,422316080,5550,5550,5550,5550,0
|
|
20240318,174900,422316080,5550,5550,5550,5550,0
|
|
20240318,174800,422316080,5550,5550,5550,5550,0
|
|
20240318,174700,422316080,5550,5550,5550,5550,0
|
|
20240318,174600,422316080,5550,5550,5550,5550,0
|
|
20240318,174500,422316080,5550,5550,5550,5550,0
|
|
20240318,174400,422316080,5550,5550,5550,5550,0
|
|
20240318,174300,422316080,5550,5550,5550,5550,0
|
|
20240318,174200,422316080,5550,5550,5550,5550,0
|
|
20240318,174100,422316080,5550,5550,5550,5550,0
|
|
20240318,174000,422316080,5550,5550,5550,5550,0
|
|
20240318,173900,422316080,5550,5550,5550,5550,0
|
|
20240318,173800,422316080,5550,5550,5550,5550,0
|
|
20240318,173700,422316080,5550,5550,5550,5550,0
|
|
20240318,173600,422316080,5550,5550,5550,5550,0
|
|
20240318,173500,422316080,5550,5550,5550,5550,0
|
|
20240318,173400,422316080,5550,5550,5550,5550,0
|
|
20240318,173300,422316080,5550,5550,5550,5550,0
|
|
20240318,173200,422316080,5550,5550,5550,5550,0
|
|
20240318,173100,422316080,5550,5550,5550,5550,0
|
|
20240318,173000,422316080,5550,5550,5550,5550,0
|
|
20240318,172900,422316080,5550,5550,5550,5550,0
|
|
20240318,172800,422316080,5550,5550,5550,5550,0
|
|
20240318,172700,422316080,5550,5550,5550,5550,417
|
|
20240318,172600,422316080,5550,5550,5550,5550,0
|
|
20240318,172500,422316080,5550,5550,5550,5550,0
|
|
20240318,172400,422316080,5550,5550,5550,5550,0
|
|
20240318,172300,422316080,5550,5550,5550,5550,0
|
|
20240318,172200,422316080,5550,5550,5550,5550,0
|
|
20240318,172100,422316080,5550,5550,5550,5550,0
|
|
20240318,172000,422316080,5550,5550,5550,5550,0
|
|
20240318,171900,422316080,5550,5550,5550,5550,0
|
|
20240318,171800,422316080,5550,5550,5550,5550,0
|
|
20240318,171700,422316080,5550,5550,5550,5550,0
|
|
20240318,171600,422316080,5550,5550,5550,5550,0
|
|
20240318,171500,422316080,5550,5550,5550,5550,0
|
|
20240318,171400,422316080,5550,5550,5550,5550,0
|
|
20240318,171300,422316080,5550,5550,5550,5550,0
|
|
20240318,171200,422316080,5550,5550,5550,5550,0
|
|
20240318,171100,422316080,5550,5550,5550,5550,0
|
|
20240318,171000,422316080,5550,5550,5550,5550,0
|
|
20240318,170900,422316080,5550,5550,5550,5550,0
|
|
20240318,170800,422316080,5550,5550,5550,5550,0
|
|
20240318,170700,422316080,5550,5550,5550,5550,0
|
|
20240318,170600,422316080,5550,5550,5550,5550,0
|
|
20240318,170500,422316080,5550,5550,5550,5550,0
|
|
20240318,170400,422316080,5550,5550,5550,5550,0
|
|
20240318,170300,422316080,5550,5550,5550,5550,0
|
|
20240318,170200,422316080,5550,5550,5550,5550,0
|
|
20240318,170100,422316080,5550,5550,5550,5550,0
|
|
20240318,170000,422316080,5550,5550,5550,5550,0
|
|
20240318,165900,422316080,5550,5550,5550,5550,0
|
|
20240318,165800,422316080,5550,5550,5550,5550,0
|
|
20240318,165700,422316080,5550,5550,5550,5550,417
|
|
20240318,165600,422316080,5550,5550,5550,5550,0
|
|
20240318,165500,422316080,5550,5550,5550,5550,0
|
|
20240318,165400,422316080,5550,5550,5550,5550,0
|
|
20240318,165300,422316080,5550,5550,5550,5550,0
|
|
20240318,165200,422316080,5550,5550,5550,5550,0
|
|
20240318,165100,422316080,5550,5550,5550,5550,0
|
|
20240318,165000,422316080,5550,5550,5550,5550,0
|
|
20240318,164900,422316080,5550,5550,5550,5550,0
|
|
20240318,164800,422316080,5550,5550,5550,5550,0
|
|
20240318,164700,422316080,5550,5550,5550,5550,0
|
|
20240318,164600,422316080,5550,5550,5550,5550,0
|
|
20240318,164500,422316080,5550,5550,5550,5550,0
|
|
20240318,164400,422316080,5550,5550,5550,5550,0
|
|
20240318,164300,422316080,5550,5550,5550,5550,0
|
|
20240318,164200,422316080,5550,5550,5550,5550,0
|
|
20240318,164100,422316080,5550,5550,5550,5550,0
|
|
20240318,164000,422316080,5550,5550,5550,5550,0
|
|
20240318,163900,422316080,5550,5550,5550,5550,0
|
|
20240318,163800,422316080,5550,5550,5550,5550,0
|
|
20240318,163700,422316080,5550,5550,5550,5550,0
|
|
20240318,163600,422316080,5550,5550,5550,5550,0
|
|
20240318,163500,422316080,5550,5550,5550,5550,0
|
|
20240318,163400,422316080,5550,5550,5550,5550,0
|
|
20240318,163300,422316080,5550,5550,5550,5550,0
|
|
20240318,163200,422316080,5550,5550,5550,5550,0
|
|
20240318,163100,422316080,5550,5550,5550,5550,0
|
|
20240318,163000,422316080,5550,5550,5550,5550,0
|
|
20240318,162900,422316080,5550,5550,5550,5550,0
|
|
20240318,162800,422316080,5550,5550,5550,5550,0
|
|
20240318,162700,422316080,5550,5550,5550,5550,417
|
|
20240318,162600,422316080,5550,5550,5550,5550,0
|
|
20240318,162500,422316080,5550,5550,5550,5550,0
|
|
20240318,162400,422316080,5550,5550,5550,5550,0
|
|
20240318,162300,422316080,5550,5550,5550,5550,0
|
|
20240318,162200,422316080,5550,5550,5550,5550,0
|
|
20240318,162100,422316080,5550,5550,5550,5550,0
|
|
20240318,162000,422316080,5550,5550,5550,5550,0
|
|
20240318,161900,422316080,5550,5550,5550,5550,0
|
|
20240318,161800,422316080,5550,5550,5550,5550,0
|
|
20240318,161700,422316080,5550,5550,5550,5550,0
|
|
20240318,161600,422316080,5550,5550,5550,5550,0
|
|
20240318,161500,422316080,5550,5550,5550,5550,0
|
|
20240318,161400,422316080,5550,5550,5550,5550,0
|
|
20240318,161300,422316080,5550,5550,5550,5550,0
|
|
20240318,161200,422316080,5550,5550,5550,5550,0
|
|
20240318,161100,422316080,5550,5550,5550,5550,0
|
|
20240318,161000,422316080,5550,5550,5550,5550,0
|
|
20240318,160900,422316080,5550,5550,5550,5550,0
|
|
20240318,160800,422316080,5550,5550,5550,5550,0
|
|
20240318,160700,422316080,5550,5550,5550,5550,0
|
|
20240318,160600,422316080,5550,5550,5550,5550,0
|
|
20240318,160500,422316080,5550,5550,5550,5550,0
|
|
20240318,160400,422316080,5550,5550,5550,5550,0
|
|
20240318,160300,422316080,5550,5550,5550,5550,0
|
|
20240318,160200,422316080,5550,5550,5550,5550,0
|
|
20240318,160100,422316080,5550,5550,5550,5550,0
|
|
20240318,160000,422316080,5550,5550,5550,5550,0
|
|
20240318,155900,422316080,5550,5550,5550,5550,0
|
|
20240318,155800,422316080,5550,5550,5550,5550,0
|
|
20240318,155700,422316080,5550,5550,5550,5550,417
|
|
20240318,155600,422316080,5550,5550,5550,5550,0
|
|
20240318,155500,422316080,5550,5550,5550,5550,0
|
|
20240318,155400,422316080,5550,5550,5550,5550,0
|
|
20240318,155300,422316080,5550,5550,5550,5550,0
|
|
20240318,155200,422316080,5550,5550,5550,5550,0
|
|
20240318,155100,422316080,5550,5550,5550,5550,0
|
|
20240318,155000,422316080,5550,5550,5550,5550,0
|
|
20240318,154900,422316080,5550,5550,5550,5550,0
|
|
20240318,154800,422316080,5550,5550,5550,5550,0
|
|
20240318,154700,422316080,5550,5550,5550,5550,0
|
|
20240318,154600,422316080,5550,5550,5550,5550,0
|
|
20240318,154500,422316080,5550,5550,5550,5550,0
|
|
20240318,154400,422316080,5550,5550,5550,5550,0
|
|
20240318,154300,422316080,5550,5550,5550,5550,0
|
|
20240318,154200,422316080,5550,5550,5550,5550,0
|
|
20240318,154100,422316080,5550,5550,5550,5550,0
|
|
20240318,154000,422316080,5550,5550,5550,5550,0
|
|
20240318,153900,422316080,5550,5550,5550,5550,0
|
|
20240318,153800,422316080,5550,5550,5550,5550,0
|
|
20240318,153700,422316080,5550,5550,5550,5550,0
|
|
20240318,153600,422316080,5550,5550,5550,5550,0
|
|
20240318,153500,422316080,5550,5550,5550,5550,0
|
|
20240318,153400,422316080,5550,5550,5550,5550,0
|
|
20240318,153300,422316080,5550,5550,5550,5550,0
|
|
20240318,153200,422316080,5550,5550,5550,5550,0
|
|
20240318,153100,422316080,5550,5550,5550,5550,0
|
|
20240318,153000,422316080,5550,5550,5550,5550,417
|
|
20240318,152900,420001730,5570,5570,5570,5570,0
|
|
20240318,152800,420001730,5570,5570,5570,5570,0
|
|
20240318,152700,420001730,5570,5570,5570,5570,0
|
|
20240318,152600,420001730,5570,5570,5570,5570,0
|
|
20240318,152500,420001730,5570,5570,5570,5570,0
|
|
20240318,152400,420001730,5570,5570,5570,5570,0
|
|
20240318,152300,420001730,5570,5570,5570,5570,0
|
|
20240318,152200,420001730,5570,5570,5570,5570,0
|
|
20240318,152100,420001730,5570,5570,5570,5570,0
|
|
20240318,152000,420001730,5570,5570,5570,5570,0
|
|
20240318,151900,420001730,5570,5570,5570,5550,3
|
|
20240318,151800,419985040,5570,5570,5570,5570,13
|
|
20240318,151700,419912630,5560,5560,5560,5560,8
|
|
20240318,151600,419868150,5560,5570,5570,5560,2
|
|
20240318,151500,419857020,5570,5570,5570,5570,0
|
|
20240318,151400,419857020,5570,5570,5570,5570,7
|
|
20240318,151300,419818030,5570,5570,5570,5570,0
|
|
20240318,151200,419818030,5570,5550,5570,5550,1001
|
|
20240318,151100,414262460,5550,5550,5550,5550,1
|
|
20240318,151000,414256910,5540,5550,5550,5540,55
|
|
20240318,150900,413952010,5550,5550,5550,5550,0
|
|
20240318,150800,413952010,5550,5550,5550,5550,6
|
|
20240318,150700,413918710,5550,5550,5550,5550,10
|
|
20240318,150600,413863210,5550,5540,5550,5540,302
|
|
20240318,150500,412187130,5550,5550,5550,5550,1
|
|
20240318,150400,412181580,5540,5540,5540,5540,0
|
|
20240318,150300,412181580,5540,5550,5550,5540,515
|
|
20240318,150200,409328430,5550,5550,5550,5550,0
|
|
20240318,150100,409328430,5550,5550,5550,5550,13
|
|
20240318,150000,409256280,5550,5550,5550,5550,1
|
|
20240318,145900,409250730,5550,5550,5550,5550,0
|
|
20240318,145800,409250730,5550,5550,5550,5550,10
|
|
20240318,145700,409195230,5550,5550,5550,5550,0
|
|
20240318,145600,409195230,5550,5550,5550,5550,496
|
|
20240318,145500,406442430,5550,5550,5550,5550,78
|
|
20240318,145400,406009530,5540,5540,5540,5540,0
|
|
20240318,145300,406009530,5540,5540,5540,5540,0
|
|
20240318,145200,406009530,5540,5540,5540,5540,0
|
|
20240318,145100,406009530,5540,5540,5550,5540,527
|
|
20240318,145000,403089940,5550,5550,5550,5550,16
|
|
20240318,144900,403001140,5560,5560,5560,5560,1814
|
|
20240318,144800,392915300,5550,5560,5560,5550,2
|
|
20240318,144700,392904190,5560,5560,5560,5560,4
|
|
20240318,144600,392881950,5560,5560,5560,5560,34
|
|
20240318,144500,392692910,5560,5560,5560,5560,1200
|
|
20240318,144400,386020910,5560,5560,5560,5540,546
|
|
20240318,144300,382995970,5560,5560,5560,5560,0
|
|
20240318,144200,382995970,5560,5560,5560,5560,0
|
|
20240318,144100,382995970,5560,5560,5560,5550,210
|
|
20240318,144000,381830370,5560,5560,5560,5560,0
|
|
20240318,143900,381830370,5560,5560,5560,5560,2
|
|
20240318,143800,381819250,5540,5540,5540,5540,693
|
|
20240318,143700,377980030,5540,5540,5540,5540,0
|
|
20240318,143600,377980030,5540,5540,5540,5540,1000
|
|
20240318,143500,372440030,5540,5540,5540,5540,0
|
|
20240318,143400,372440030,5540,5540,5540,5540,59
|
|
20240318,143300,372113170,5540,5540,5540,5540,200
|
|
20240318,143200,371005170,5540,5540,5540,5540,10
|
|
20240318,143100,370949770,5530,5530,5530,5530,0
|
|
20240318,143000,370949770,5530,5530,5530,5530,0
|
|
20240318,142900,370949770,5530,5530,5530,5530,0
|
|
20240318,142800,370949770,5530,5530,5530,5530,354
|
|
20240318,142700,368992150,5530,5530,5530,5530,2
|
|
20240318,142600,368981090,5530,5540,5540,5530,2244
|
|
20240318,142500,356571760,5540,5540,5540,5540,0
|
|
20240318,142400,356571760,5540,5540,5540,5540,7
|
|
20240318,142300,356532980,5540,5540,5540,5540,0
|
|
20240318,142200,356532980,5540,5540,5540,5540,205
|
|
20240318,142100,355397280,5540,5540,5540,5540,0
|
|
20240318,142000,355397280,5540,5530,5540,5530,133
|
|
20240318,141900,354661460,5540,5540,5540,5540,102
|
|
20240318,141800,354096380,5540,5540,5540,5530,430
|
|
20240318,141700,351718370,5540,5540,5540,5540,446
|
|
20240318,141600,349247530,5530,5540,5540,5530,2522
|
|
20240318,141500,335295650,5540,5540,5540,5540,247
|
|
20240318,141400,333927270,5540,5540,5540,5540,120
|
|
20240318,141300,333262470,5540,5540,5540,5540,22
|
|
20240318,141200,333140590,5540,5540,5540,5540,201
|
|
20240318,141100,332027050,5540,5530,5540,5530,77
|
|
20240318,141000,331600670,5540,5540,5540,5530,123
|
|
20240318,140900,330919320,5540,5540,5540,5540,13
|
|
20240318,140800,330847300,5540,5540,5540,5540,5
|
|
20240318,140700,330819600,5540,5540,5540,5540,5
|
|
20240318,140600,330791900,5540,5540,5540,5540,24
|
|
20240318,140500,330658940,5540,5540,5540,5540,9
|
|
20240318,140400,330609080,5540,5540,5540,5540,3
|
|
20240318,140300,330592460,5540,5540,5540,5540,1
|
|
20240318,140200,330586920,5540,5540,5540,5540,23
|
|
20240318,140100,330459500,5540,5540,5540,5540,220
|
|
20240318,140000,329240700,5540,5540,5540,5540,0
|
|
20240318,135900,329240700,5540,5540,5540,5540,706
|
|
20240318,135800,325329460,5530,5530,5530,5530,0
|
|
20240318,135700,325329460,5530,5540,5540,5530,252
|
|
20240318,135600,323934080,5540,5540,5540,5540,28
|
|
20240318,135500,323778960,5540,5540,5550,5540,7638
|
|
20240318,135400,281464130,5540,5540,5540,5540,160
|
|
20240318,135300,280577730,5550,5550,5550,5550,0
|
|
20240318,135200,280577730,5550,5550,5550,5550,1
|
|
20240318,135100,280572180,5550,5550,5550,5550,2
|
|
20240318,135000,280561080,5550,5550,5550,5550,16
|
|
20240318,134900,280472280,5550,5550,5550,5550,0
|
|
20240318,134800,280472280,5550,5550,5550,5550,1
|
|
20240318,134700,280466730,5550,5550,5550,5550,1120
|
|
20240318,134600,274250730,5560,5560,5560,5560,0
|
|
20240318,134500,274250730,5560,5560,5560,5560,0
|
|
20240318,134400,274250730,5560,5560,5560,5560,0
|
|
20240318,134300,274250730,5560,5560,5560,5560,0
|
|
20240318,134200,274250730,5560,5570,5570,5560,4
|
|
20240318,134100,274228480,5550,5550,5550,5550,203
|
|
20240318,134000,273101830,5560,5560,5560,5560,0
|
|
20240318,133900,273101830,5560,5560,5560,5560,1
|
|
20240318,133800,273096270,5570,5570,5570,5570,0
|
|
20240318,133700,273096270,5570,5570,5570,5570,0
|
|
20240318,133600,273096270,5570,5570,5570,5570,1
|
|
20240318,133500,273090700,5560,5560,5560,5560,0
|
|
20240318,133400,273090700,5560,5560,5560,5560,10
|
|
20240318,133300,273035100,5560,5560,5560,5560,10
|
|
20240318,133200,272979500,5560,5560,5560,5560,0
|
|
20240318,133100,272979500,5560,5560,5560,5560,0
|
|
20240318,133000,272979500,5560,5560,5560,5560,126
|
|
20240318,132900,272278940,5560,5560,5560,5560,11
|
|
20240318,132800,272217780,5560,5560,5560,5560,2
|
|
20240318,132700,272206660,5550,5550,5550,5550,540
|
|
20240318,132600,269209660,5560,5560,5560,5560,1
|
|
20240318,132500,269204100,5560,5560,5560,5560,0
|
|
20240318,132400,269204100,5560,5560,5560,5560,20
|
|
20240318,132300,269092900,5560,5560,5560,5560,1
|
|
20240318,132200,269087340,5550,5550,5550,5550,45
|
|
20240318,132100,268837590,5550,5550,5550,5550,3747
|
|
20240318,132000,248041740,5550,5550,5550,5550,100
|
|
20240318,131900,247486740,5550,5550,5550,5550,225
|
|
20240318,131800,246237990,5560,5560,5560,5560,0
|
|
20240318,131700,246237990,5560,5560,5560,5560,7
|
|
20240318,131600,246199070,5560,5560,5560,5560,2
|
|
20240318,131500,246187950,5560,5560,5560,5560,10
|
|
20240318,131400,246132350,5560,5560,5560,5560,50
|
|
20240318,131300,245854350,5560,5560,5560,5560,3
|
|
20240318,131200,245837670,5560,5560,5560,5560,0
|
|
20240318,131100,245837670,5560,5560,5560,5560,0
|
|
20240318,131000,245837670,5560,5560,5560,5560,0
|
|
20240318,130900,245837670,5560,5560,5560,5560,186
|
|
20240318,130800,244803510,5570,5570,5570,5570,0
|
|
20240318,130700,244803510,5570,5570,5570,5570,0
|
|
20240318,130600,244803510,5570,5570,5570,5570,0
|
|
20240318,130500,244803510,5570,5570,5570,5570,5
|
|
20240318,130400,244775660,5570,5570,5570,5570,0
|
|
20240318,130300,244775660,5570,5570,5570,5570,0
|
|
20240318,130200,244775660,5570,5570,5570,5570,11
|
|
20240318,130100,244714390,5570,5570,5570,5570,5
|
|
20240318,130000,244686540,5570,5560,5570,5560,2
|
|
20240318,125900,244675410,5560,5560,5560,5560,0
|
|
20240318,125800,244675410,5560,5560,5560,5560,0
|
|
20240318,125700,244675410,5560,5560,5560,5560,94
|
|
20240318,125600,244152770,5560,5560,5560,5560,0
|
|
20240318,125500,244152770,5560,5560,5560,5560,49
|
|
20240318,125400,243880330,5570,5570,5570,5570,3
|
|
20240318,125300,243863620,5560,5560,5560,5560,0
|
|
20240318,125200,243863620,5560,5560,5560,5560,0
|
|
20240318,125100,243863620,5560,5560,5560,5560,60
|
|
20240318,125000,243530020,5570,5570,5570,5570,3
|
|
20240318,124900,243513310,5570,5570,5570,5570,0
|
|
20240318,124800,243513310,5570,5570,5570,5570,0
|
|
20240318,124700,243513310,5570,5570,5570,5570,0
|
|
20240318,124600,243513310,5570,5570,5570,5570,0
|
|
20240318,124500,243513310,5570,5570,5570,5570,0
|
|
20240318,124400,243513310,5570,5570,5570,5570,0
|
|
20240318,124300,243513310,5570,5570,5570,5570,0
|
|
20240318,124200,243513310,5570,5570,5570,5570,5
|
|
20240318,124100,243485460,5570,5570,5570,5570,0
|
|
20240318,124000,243485460,5570,5570,5570,5570,0
|
|
20240318,123900,243485460,5570,5570,5570,5570,0
|
|
20240318,123800,243485460,5570,5570,5570,5570,0
|
|
20240318,123700,243485460,5570,5570,5570,5570,62
|
|
20240318,123600,243140120,5570,5550,5570,5550,67
|
|
20240318,123500,242767070,5550,5550,5550,5550,0
|
|
20240318,123400,242767070,5550,5560,5560,5550,190
|
|
20240318,123300,241712470,5570,5570,5570,5570,25
|
|
20240318,123200,241573220,5570,5570,5570,5570,0
|
|
20240318,123100,241573220,5570,5570,5570,5570,2
|
|
20240318,123000,241562080,5560,5560,5560,5560,0
|
|
20240318,122900,241562080,5560,5560,5560,5560,13
|
|
20240318,122800,241489800,5560,5560,5560,5560,487
|
|
20240318,122700,238782080,5570,5570,5570,5570,0
|
|
20240318,122600,238782080,5570,5570,5570,5570,2
|
|
20240318,122500,238770940,5570,5570,5570,5570,8
|
|
20240318,122400,238726380,5560,5560,5560,5560,106
|
|
20240318,122300,238137020,5570,5570,5570,5570,0
|
|
20240318,122200,238137020,5570,5570,5570,5570,0
|
|
20240318,122100,238137020,5570,5570,5570,5570,0
|
|
20240318,122000,238137020,5570,5570,5570,5570,0
|
|
20240318,121900,238137020,5570,5570,5570,5570,0
|
|
20240318,121800,238137020,5570,5570,5570,5570,0
|
|
20240318,121700,238137020,5570,5570,5570,5570,2
|
|
20240318,121600,238125880,5570,5570,5570,5570,18
|
|
20240318,121500,238025620,5570,5570,5570,5570,2
|
|
20240318,121400,238014480,5570,5570,5570,5570,1
|
|
20240318,121300,238008910,5550,5550,5550,5550,0
|
|
20240318,121200,238008910,5550,5560,5560,5550,314
|
|
20240318,121100,236264820,5570,5570,5570,5570,1
|
|
20240318,121000,236259250,5570,5570,5570,5570,0
|
|
20240318,120900,236259250,5570,5570,5570,5570,0
|
|
20240318,120800,236259250,5570,5570,5570,5570,0
|
|
20240318,120700,236259250,5570,5570,5570,5570,0
|
|
20240318,120600,236259250,5570,5570,5570,5570,0
|
|
20240318,120500,236259250,5570,5570,5570,5570,3
|
|
20240318,120400,236242540,5570,5570,5570,5570,0
|
|
20240318,120300,236242540,5570,5570,5570,5570,5
|
|
20240318,120200,236214690,5570,5580,5580,5570,9
|
|
20240318,120100,236164490,5580,5580,5580,5580,0
|
|
20240318,120000,236164490,5580,5580,5580,5580,0
|
|
20240318,115900,236164490,5580,5580,5580,5580,2
|
|
20240318,115800,236153330,5580,5580,5580,5580,0
|
|
20240318,115700,236153330,5580,5580,5580,5580,0
|
|
20240318,115600,236153330,5580,5580,5580,5580,0
|
|
20240318,115500,236153330,5580,5550,5580,5550,26
|
|
20240318,115400,236008280,5570,5570,5570,5570,0
|
|
20240318,115300,236008280,5570,5570,5570,5570,0
|
|
20240318,115200,236008280,5570,5570,5570,5570,99
|
|
20240318,115100,235456850,5580,5580,5580,5580,0
|
|
20240318,115000,235456850,5580,5580,5580,5580,1
|
|
20240318,114900,235451270,5570,5570,5570,5570,0
|
|
20240318,114800,235451270,5570,5570,5570,5570,0
|
|
20240318,114700,235451270,5570,5570,5570,5570,9
|
|
20240318,114600,235401140,5570,5570,5570,5570,0
|
|
20240318,114500,235401140,5570,5570,5570,5570,0
|
|
20240318,114400,235401140,5570,5570,5570,5570,1
|
|
20240318,114300,235395570,5550,5560,5560,5550,3378
|
|
20240318,114200,216637660,5570,5570,5570,5570,17
|
|
20240318,114100,216542970,5570,5570,5570,5570,0
|
|
20240318,114000,216542970,5570,5570,5570,5570,0
|
|
20240318,113900,216542970,5570,5570,5570,5570,0
|
|
20240318,113800,216542970,5570,5570,5570,5570,0
|
|
20240318,113700,216542970,5570,5570,5570,5570,20
|
|
20240318,113600,216431570,5570,5570,5570,5570,1
|
|
20240318,113500,216426000,5570,5570,5570,5570,0
|
|
20240318,113400,216426000,5570,5570,5570,5570,1
|
|
20240318,113300,216420430,5550,5550,5550,5550,0
|
|
20240318,113200,216420430,5550,5550,5550,5550,938
|
|
20240318,113100,211214530,5550,5550,5550,5550,0
|
|
20240318,113000,211214530,5550,5550,5550,5550,0
|
|
20240318,112900,211214530,5550,5560,5560,5550,2020
|
|
20240318,112800,200003330,5560,5560,5560,5560,1
|
|
20240318,112700,199997770,5560,5560,5560,5560,25
|
|
20240318,112600,199858770,5560,5560,5560,5560,12
|
|
20240318,112500,199792050,5560,5560,5560,5560,0
|
|
20240318,112400,199792050,5560,5560,5560,5560,2039
|
|
20240318,112300,188455210,5560,5560,5560,5560,0
|
|
20240318,112200,188455210,5560,5560,5560,5560,0
|
|
20240318,112100,188455210,5560,5560,5560,5560,0
|
|
20240318,112000,188455210,5560,5560,5560,5560,1438
|
|
20240318,111900,180459930,5570,5570,5570,5570,0
|
|
20240318,111800,180459930,5570,5570,5570,5570,5
|
|
20240318,111700,180432080,5570,5570,5570,5570,16
|
|
20240318,111600,180342960,5570,5570,5570,5570,1
|
|
20240318,111500,180337390,5570,5570,5570,5570,0
|
|
20240318,111400,180337390,5570,5570,5570,5570,20
|
|
20240318,111300,180225990,5560,5560,5560,5560,5
|
|
20240318,111200,180198190,5560,5560,5560,5560,0
|
|
20240318,111100,180198190,5560,5560,5560,5560,100
|
|
20240318,111000,179642190,5560,5560,5560,5560,0
|
|
20240318,110900,179642190,5560,5560,5560,5560,0
|
|
20240318,110800,179642190,5560,5560,5560,5560,38
|
|
20240318,110700,179430910,5590,5590,5590,5590,0
|
|
20240318,110600,179430910,5590,5590,5590,5590,10
|
|
20240318,110500,179375010,5590,5590,5590,5590,1
|
|
20240318,110400,179369420,5590,5590,5590,5590,1005
|
|
20240318,110300,173751470,5590,5590,5590,5590,0
|
|
20240318,110200,173751470,5590,5590,5590,5590,0
|
|
20240318,110100,173751470,5590,5570,5590,5570,21
|
|
20240318,110000,173634480,5570,5570,5570,5570,334
|
|
20240318,105900,171774100,5570,5570,5570,5570,0
|
|
20240318,105800,171774100,5570,5570,5570,5570,31
|
|
20240318,105700,171601430,5570,5570,5570,5570,0
|
|
20240318,105600,171601430,5570,5570,5570,5570,0
|
|
20240318,105500,171601430,5570,5570,5570,5570,0
|
|
20240318,105400,171601430,5570,5570,5570,5570,0
|
|
20240318,105300,171601430,5570,5570,5570,5570,6
|
|
20240318,105200,171568010,5570,5570,5570,5570,179
|
|
20240318,105100,170570980,5560,5560,5560,5560,0
|
|
20240318,105000,170570980,5560,5560,5560,5560,410
|
|
20240318,104900,168291380,5590,5590,5590,5590,0
|
|
20240318,104800,168291380,5590,5570,5590,5570,88
|
|
20240318,104700,167801180,5570,5570,5570,5570,1010
|
|
20240318,104600,162175480,5570,5570,5570,5570,179
|
|
20240318,104500,161178450,5570,5570,5570,5570,1000
|
|
20240318,104400,155608450,5560,5560,5560,5560,230
|
|
20240318,104300,154329650,5560,5560,5560,5560,8
|
|
20240318,104200,154285170,5560,5570,5570,5560,52
|
|
20240318,104100,153996030,5560,5560,5560,5560,0
|
|
20240318,104000,153996030,5560,5560,5560,5560,20
|
|
20240318,103900,153884830,5550,5550,5550,5550,50
|
|
20240318,103800,153607330,5550,5550,5550,5550,18
|
|
20240318,103700,153507430,5550,5550,5550,5550,2
|
|
20240318,103600,153496330,5550,5550,5550,5550,180
|
|
20240318,103500,152497330,5550,5550,5550,5550,0
|
|
20240318,103400,152497330,5550,5550,5550,5550,1
|
|
20240318,103300,152491780,5550,5550,5550,5550,412
|
|
20240318,103200,150205180,5550,5550,5550,5550,315
|
|
20240318,103100,148456930,5550,5550,5550,5550,188
|
|
20240318,103000,147413530,5550,5550,5550,5550,320
|
|
20240318,102900,145637530,5550,5550,5550,5550,0
|
|
20240318,102800,145637530,5550,5550,5550,5550,10
|
|
20240318,102700,145582030,5550,5550,5550,5550,20
|
|
20240318,102600,145471030,5570,5540,5570,5540,11
|
|
20240318,102500,145410060,5550,5570,5570,5550,220
|
|
20240318,102400,144188840,5570,5570,5570,5570,100
|
|
20240318,102300,143631840,5550,5550,5550,5550,0
|
|
20240318,102200,143631840,5550,5550,5550,5550,0
|
|
20240318,102100,143631840,5550,5550,5550,5550,0
|
|
20240318,102000,143631840,5550,5550,5550,5550,0
|
|
20240318,101900,143631840,5550,5550,5550,5550,0
|
|
20240318,101800,143631840,5550,5550,5550,5550,862
|
|
20240318,101700,138847740,5570,5570,5570,5570,3
|
|
20240318,101600,138831030,5570,5570,5570,5570,4
|
|
20240318,101500,138808750,5570,5570,5570,5570,4
|
|
20240318,101400,138786470,5550,5550,5550,5550,90
|
|
20240318,101300,138286970,5550,5550,5550,5550,201
|
|
20240318,101200,137171420,5540,5540,5540,5540,0
|
|
20240318,101100,137171420,5540,5540,5540,5540,0
|
|
20240318,101000,137171420,5540,5550,5550,5540,1845
|
|
20240318,100900,126947120,5550,5550,5550,5550,17
|
|
20240318,100800,126852770,5550,5550,5550,5550,94
|
|
20240318,100700,126331070,5550,5550,5550,5550,268
|
|
20240318,100600,124843670,5550,5550,5550,5550,54
|
|
20240318,100500,124543970,5550,5550,5550,5550,78
|
|
20240318,100400,124111070,5550,5550,5550,5550,228
|
|
20240318,100300,122845670,5550,5550,5550,5550,124
|
|
20240318,100200,122157470,5550,5550,5550,5550,220
|
|
20240318,100100,120936470,5550,5550,5550,5550,17
|
|
20240318,100000,120842120,5550,5550,5550,5550,16
|
|
20240318,095900,120753320,5550,5550,5570,5540,4859
|
|
20240318,095800,93785470,5560,5560,5560,5560,2
|
|
20240318,095700,93774350,5570,5570,5570,5560,2331
|
|
20240318,095600,80813960,5570,5570,5570,5570,11
|
|
20240318,095500,80752690,5570,5570,5570,5570,9
|
|
20240318,095400,80702560,5570,5570,5570,5570,62
|
|
20240318,095300,80357220,5570,5570,5570,5570,0
|
|
20240318,095200,80357220,5570,5570,5570,5570,0
|
|
20240318,095100,80357220,5570,5570,5570,5570,0
|
|
20240318,095000,80357220,5570,5570,5570,5570,0
|
|
20240318,094900,80357220,5570,5570,5570,5570,12
|
|
20240318,094800,80290380,5570,5570,5570,5570,307
|
|
20240318,094700,78580390,5560,5560,5560,5560,349
|
|
20240318,094600,76639950,5570,5570,5570,5570,1
|
|
20240318,094500,76634380,5570,5570,5570,5570,17
|
|
20240318,094400,76539690,5570,5570,5570,5560,831
|
|
20240318,094300,71919260,5570,5580,5580,5570,21
|
|
20240318,094200,71802180,5580,5560,5580,5560,107
|
|
20240318,094100,71207240,5560,5560,5580,5560,64
|
|
20240318,094000,70851000,5560,5560,5560,5560,1079
|
|
20240318,093900,64851760,5560,5570,5570,5560,4
|
|
20240318,093800,64829490,5580,5570,5580,5570,4
|
|
20240318,093700,64807200,5560,5580,5580,5560,141
|
|
20240318,093600,64020510,5570,5560,5570,5560,105
|
|
20240318,093500,63435670,5570,5550,5570,5550,101
|
|
20240318,093400,62875100,5550,5560,5560,5550,559
|
|
20240318,093300,59768060,5570,5570,5570,5570,4
|
|
20240318,093200,59745780,5570,5570,5570,5570,20
|
|
20240318,093100,59634380,5570,5560,5570,5560,22
|
|
20240318,093000,59511960,5560,5570,5570,5550,151
|
|
20240318,092900,58673880,5550,5570,5570,5550,1941
|
|
20240318,092800,47888860,5570,5570,5570,5570,10
|
|
20240318,092700,47833160,5560,5560,5560,5560,0
|
|
20240318,092600,47833160,5560,5560,5560,5560,0
|
|
20240318,092500,47833160,5560,5580,5580,5560,123
|
|
20240318,092400,47149210,5570,5570,5570,5570,0
|
|
20240318,092300,47149210,5570,5570,5570,5570,41
|
|
20240318,092200,46920840,5570,5570,5570,5570,0
|
|
20240318,092100,46920840,5570,5580,5580,5570,69
|
|
20240318,092000,46536000,5580,5580,5580,5580,0
|
|
20240318,091900,46536000,5580,5580,5580,5580,10
|
|
20240318,091800,46480200,5570,5560,5570,5550,1351
|
|
20240318,091700,38974870,5570,5580,5580,5570,1028
|
|
20240318,091600,33248100,5580,5590,5590,5580,1418
|
|
20240318,091500,25335650,5590,5590,5590,5590,51
|
|
20240318,091400,25050560,5590,5590,5590,5590,1254
|
|
20240318,091300,18040700,5600,5600,5600,5600,4
|
|
20240318,091200,18018300,5590,5590,5590,5590,201
|
|
20240318,091100,16894710,5590,5590,5600,5590,536
|
|
20240318,091000,13898460,5590,5590,5590,5590,252
|
|
20240318,090900,12489780,5590,5590,5600,5590,279
|
|
20240318,090800,10929970,5590,5590,5590,5590,0
|
|
20240318,090700,10929970,5590,5590,5600,5590,68
|
|
20240318,090600,10549750,5590,5600,5600,5590,47
|
|
20240318,090500,10286980,5600,5600,5600,5600,37
|
|
20240318,090400,10079780,5590,5590,5590,5590,0
|
|
20240318,090300,10079780,5590,5600,5600,5590,453
|
|
20240318,090200,7547340,5600,5620,5620,5600,104
|
|
20240318,090100,6964880,5600,5600,5600,5600,712
|
|
20240318,090000,2977680,5610,5630,5630,5610,530
|