601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185800,522461980,5940,5940,5940,5940,2390
|
|
20240318,185700,522461980,5940,5940,5940,5940,0
|
|
20240318,185600,522461980,5940,5940,5940,5940,0
|
|
20240318,185500,522461980,5940,5940,5940,5940,0
|
|
20240318,185400,522461980,5940,5940,5940,5940,0
|
|
20240318,185300,522461980,5940,5940,5940,5940,0
|
|
20240318,185200,522461980,5940,5940,5940,5940,0
|
|
20240318,185100,522461980,5940,5940,5940,5940,0
|
|
20240318,185000,522461980,5940,5940,5940,5940,0
|
|
20240318,184900,522461980,5940,5940,5940,5940,0
|
|
20240318,184800,522461980,5940,5940,5940,5940,0
|
|
20240318,184700,522461980,5940,5940,5940,5940,0
|
|
20240318,184600,522461980,5940,5940,5940,5940,0
|
|
20240318,184500,522461980,5940,5940,5940,5940,0
|
|
20240318,184400,522461980,5940,5940,5940,5940,0
|
|
20240318,184300,522461980,5940,5940,5940,5940,0
|
|
20240318,184200,522461980,5940,5940,5940,5940,0
|
|
20240318,184100,522461980,5940,5940,5940,5940,0
|
|
20240318,184000,522461980,5940,5940,5940,5940,0
|
|
20240318,183900,522461980,5940,5940,5940,5940,0
|
|
20240318,183800,522461980,5940,5940,5940,5940,0
|
|
20240318,183700,522461980,5940,5940,5940,5940,0
|
|
20240318,183600,522461980,5940,5940,5940,5940,0
|
|
20240318,183500,522461980,5940,5940,5940,5940,0
|
|
20240318,183400,522461980,5940,5940,5940,5940,0
|
|
20240318,183300,522461980,5940,5940,5940,5940,0
|
|
20240318,183200,522461980,5940,5940,5940,5940,0
|
|
20240318,183100,522461980,5940,5940,5940,5940,0
|
|
20240318,183000,522461980,5940,5940,5940,5940,0
|
|
20240318,182900,522461980,5940,5940,5940,5940,0
|
|
20240318,182800,522461980,5940,5940,5940,5940,2390
|
|
20240318,182700,522461980,5940,5940,5940,5940,0
|
|
20240318,182600,522461980,5940,5940,5940,5940,0
|
|
20240318,182500,522461980,5940,5940,5940,5940,0
|
|
20240318,182400,522461980,5940,5940,5940,5940,0
|
|
20240318,182300,522461980,5940,5940,5940,5940,0
|
|
20240318,182200,522461980,5940,5940,5940,5940,0
|
|
20240318,182100,522461980,5940,5940,5940,5940,0
|
|
20240318,182000,522461980,5940,5940,5940,5940,0
|
|
20240318,181900,522461980,5940,5940,5940,5940,0
|
|
20240318,181800,522461980,5940,5940,5940,5940,0
|
|
20240318,181700,522461980,5940,5940,5940,5940,0
|
|
20240318,181600,522461980,5940,5940,5940,5940,0
|
|
20240318,181500,522461980,5940,5940,5940,5940,0
|
|
20240318,181400,522461980,5940,5940,5940,5940,0
|
|
20240318,181300,522461980,5940,5940,5940,5940,0
|
|
20240318,181200,522461980,5940,5940,5940,5940,0
|
|
20240318,181100,522461980,5940,5940,5940,5940,0
|
|
20240318,181000,522461980,5940,5940,5940,5940,0
|
|
20240318,180900,522461980,5940,5940,5940,5940,0
|
|
20240318,180800,522461980,5940,5940,5940,5940,0
|
|
20240318,180700,522461980,5940,5940,5940,5940,0
|
|
20240318,180600,522461980,5940,5940,5940,5940,0
|
|
20240318,180500,522461980,5940,5940,5940,5940,0
|
|
20240318,180400,522461980,5940,5940,5940,5940,0
|
|
20240318,180300,522461980,5940,5940,5940,5940,0
|
|
20240318,180200,522461980,5940,5940,5940,5940,0
|
|
20240318,180100,522461980,5940,5940,5940,5940,0
|
|
20240318,180000,522461980,5940,5940,5940,5940,0
|
|
20240318,175900,522461980,5940,5940,5940,5940,0
|
|
20240318,175800,522461980,5940,5940,5940,5940,2390
|
|
20240318,175700,522461980,5940,5940,5940,5940,0
|
|
20240318,175600,522461980,5940,5940,5940,5940,0
|
|
20240318,175500,522461980,5940,5940,5940,5940,0
|
|
20240318,175400,522461980,5940,5940,5940,5940,0
|
|
20240318,175300,522461980,5940,5940,5940,5940,0
|
|
20240318,175200,522461980,5940,5940,5940,5940,0
|
|
20240318,175100,522461980,5940,5940,5940,5940,0
|
|
20240318,175000,522461980,5940,5940,5940,5940,0
|
|
20240318,174900,522461980,5940,5940,5940,5940,0
|
|
20240318,174800,522461980,5940,5940,5940,5940,0
|
|
20240318,174700,522461980,5940,5940,5940,5940,0
|
|
20240318,174600,522461980,5940,5940,5940,5940,0
|
|
20240318,174500,522461980,5940,5940,5940,5940,0
|
|
20240318,174400,522461980,5940,5940,5940,5940,0
|
|
20240318,174300,522461980,5940,5940,5940,5940,0
|
|
20240318,174200,522461980,5940,5940,5940,5940,0
|
|
20240318,174100,522461980,5940,5940,5940,5940,0
|
|
20240318,174000,522461980,5940,5940,5940,5940,0
|
|
20240318,173900,522461980,5940,5940,5940,5940,0
|
|
20240318,173800,522461980,5940,5940,5940,5940,0
|
|
20240318,173700,522461980,5940,5940,5940,5940,0
|
|
20240318,173600,522461980,5940,5940,5940,5940,0
|
|
20240318,173500,522461980,5940,5940,5940,5940,0
|
|
20240318,173400,522461980,5940,5940,5940,5940,0
|
|
20240318,173300,522461980,5940,5940,5940,5940,0
|
|
20240318,173200,522461980,5940,5940,5940,5940,0
|
|
20240318,173100,522461980,5940,5940,5940,5940,0
|
|
20240318,173000,522461980,5940,5940,5940,5940,0
|
|
20240318,172900,522461980,5940,5940,5940,5940,0
|
|
20240318,172800,522461980,5940,5940,5940,5940,2390
|
|
20240318,172700,522461980,5940,5940,5940,5940,0
|
|
20240318,172600,522461980,5940,5940,5940,5940,0
|
|
20240318,172500,522461980,5940,5940,5940,5940,0
|
|
20240318,172400,522461980,5940,5940,5940,5940,0
|
|
20240318,172300,522461980,5940,5940,5940,5940,0
|
|
20240318,172200,522461980,5940,5940,5940,5940,0
|
|
20240318,172100,522461980,5940,5940,5940,5940,0
|
|
20240318,172000,522461980,5940,5940,5940,5940,0
|
|
20240318,171900,522461980,5940,5940,5940,5940,0
|
|
20240318,171800,522461980,5940,5940,5940,5940,0
|
|
20240318,171700,522461980,5940,5940,5940,5940,0
|
|
20240318,171600,522461980,5940,5940,5940,5940,0
|
|
20240318,171500,522461980,5940,5940,5940,5940,0
|
|
20240318,171400,522461980,5940,5940,5940,5940,0
|
|
20240318,171300,522461980,5940,5940,5940,5940,0
|
|
20240318,171200,522461980,5940,5940,5940,5940,0
|
|
20240318,171100,522461980,5940,5940,5940,5940,0
|
|
20240318,171000,522461980,5940,5940,5940,5940,0
|
|
20240318,170900,522461980,5940,5940,5940,5940,0
|
|
20240318,170800,522461980,5940,5940,5940,5940,0
|
|
20240318,170700,522461980,5940,5940,5940,5940,0
|
|
20240318,170600,522461980,5940,5940,5940,5940,0
|
|
20240318,170500,522461980,5940,5940,5940,5940,0
|
|
20240318,170400,522461980,5940,5940,5940,5940,0
|
|
20240318,170300,522461980,5940,5940,5940,5940,0
|
|
20240318,170200,522461980,5940,5940,5940,5940,0
|
|
20240318,170100,522461980,5940,5940,5940,5940,0
|
|
20240318,170000,522461980,5940,5940,5940,5940,0
|
|
20240318,165900,522461980,5940,5940,5940,5940,0
|
|
20240318,165800,522461980,5940,5940,5940,5940,2390
|
|
20240318,165700,522461980,5940,5940,5940,5940,0
|
|
20240318,165600,522461980,5940,5940,5940,5940,0
|
|
20240318,165500,522461980,5940,5940,5940,5940,0
|
|
20240318,165400,522461980,5940,5940,5940,5940,0
|
|
20240318,165300,522461980,5940,5940,5940,5940,0
|
|
20240318,165200,522461980,5940,5940,5940,5940,0
|
|
20240318,165100,522461980,5940,5940,5940,5940,0
|
|
20240318,165000,522461980,5940,5940,5940,5940,0
|
|
20240318,164900,522461980,5940,5940,5940,5940,0
|
|
20240318,164800,522461980,5940,5940,5940,5940,0
|
|
20240318,164700,522461980,5940,5940,5940,5940,0
|
|
20240318,164600,522461980,5940,5940,5940,5940,0
|
|
20240318,164500,522461980,5940,5940,5940,5940,0
|
|
20240318,164400,522461980,5940,5940,5940,5940,0
|
|
20240318,164300,522461980,5940,5940,5940,5940,0
|
|
20240318,164200,522461980,5940,5940,5940,5940,0
|
|
20240318,164100,522461980,5940,5940,5940,5940,0
|
|
20240318,164000,522461980,5940,5940,5940,5940,0
|
|
20240318,163900,522461980,5940,5940,5940,5940,0
|
|
20240318,163800,522461980,5940,5940,5940,5940,0
|
|
20240318,163700,522461980,5940,5940,5940,5940,0
|
|
20240318,163600,522461980,5940,5940,5940,5940,0
|
|
20240318,163500,522461980,5940,5940,5940,5940,0
|
|
20240318,163400,522461980,5940,5940,5940,5940,0
|
|
20240318,163300,522461980,5940,5940,5940,5940,0
|
|
20240318,163200,522461980,5940,5940,5940,5940,0
|
|
20240318,163100,522461980,5940,5940,5940,5940,0
|
|
20240318,163000,522461980,5940,5940,5940,5940,0
|
|
20240318,162900,522461980,5940,5940,5940,5940,0
|
|
20240318,162800,522461980,5940,5940,5940,5940,2390
|
|
20240318,162700,522461980,5940,5940,5940,5940,0
|
|
20240318,162600,522461980,5940,5940,5940,5940,0
|
|
20240318,162500,522461980,5940,5940,5940,5940,0
|
|
20240318,162400,522461980,5940,5940,5940,5940,0
|
|
20240318,162300,522461980,5940,5940,5940,5940,0
|
|
20240318,162200,522461980,5940,5940,5940,5940,0
|
|
20240318,162100,522461980,5940,5940,5940,5940,0
|
|
20240318,162000,522461980,5940,5940,5940,5940,0
|
|
20240318,161900,522461980,5940,5940,5940,5940,0
|
|
20240318,161800,522461980,5940,5940,5940,5940,0
|
|
20240318,161700,522461980,5940,5940,5940,5940,0
|
|
20240318,161600,522461980,5940,5940,5940,5940,0
|
|
20240318,161500,522461980,5940,5940,5940,5940,0
|
|
20240318,161400,522461980,5940,5940,5940,5940,0
|
|
20240318,161300,522461980,5940,5940,5940,5940,0
|
|
20240318,161200,522461980,5940,5940,5940,5940,0
|
|
20240318,161100,522461980,5940,5940,5940,5940,0
|
|
20240318,161000,522461980,5940,5940,5940,5940,0
|
|
20240318,160900,522461980,5940,5940,5940,5940,0
|
|
20240318,160800,522461980,5940,5940,5940,5940,0
|
|
20240318,160700,522461980,5940,5940,5940,5940,0
|
|
20240318,160600,522461980,5940,5940,5940,5940,0
|
|
20240318,160500,522461980,5940,5940,5940,5940,0
|
|
20240318,160400,522461980,5940,5940,5940,5940,0
|
|
20240318,160300,522461980,5940,5940,5940,5940,0
|
|
20240318,160200,522461980,5940,5940,5940,5940,0
|
|
20240318,160100,522461980,5940,5940,5940,5940,0
|
|
20240318,160000,522461980,5940,5940,5940,5940,0
|
|
20240318,155900,522461980,5940,5940,5940,5940,0
|
|
20240318,155800,522461980,5940,5940,5940,5940,2390
|
|
20240318,155700,522461980,5940,5940,5940,5940,0
|
|
20240318,155600,522461980,5940,5940,5940,5940,0
|
|
20240318,155500,522461980,5940,5940,5940,5940,0
|
|
20240318,155400,522461980,5940,5940,5940,5940,0
|
|
20240318,155300,522461980,5940,5940,5940,5940,0
|
|
20240318,155200,522461980,5940,5940,5940,5940,0
|
|
20240318,155100,522461980,5940,5940,5940,5940,0
|
|
20240318,155000,522461980,5940,5940,5940,5940,0
|
|
20240318,154900,522461980,5940,5940,5940,5940,0
|
|
20240318,154800,522461980,5940,5940,5940,5940,0
|
|
20240318,154700,522461980,5940,5940,5940,5940,0
|
|
20240318,154600,522461980,5940,5940,5940,5940,0
|
|
20240318,154500,522461980,5940,5940,5940,5940,0
|
|
20240318,154400,522461980,5940,5940,5940,5940,0
|
|
20240318,154300,522461980,5940,5940,5940,5940,0
|
|
20240318,154200,522461980,5940,5940,5940,5940,0
|
|
20240318,154100,522461980,5940,5940,5940,5940,0
|
|
20240318,154000,522461980,5940,5940,5940,5940,0
|
|
20240318,153900,522461980,5940,5940,5940,5940,0
|
|
20240318,153800,522461980,5940,5940,5940,5940,0
|
|
20240318,153700,522461980,5940,5940,5940,5940,0
|
|
20240318,153600,522461980,5940,5940,5940,5940,0
|
|
20240318,153500,522461980,5940,5940,5940,5940,0
|
|
20240318,153400,522461980,5940,5940,5940,5940,0
|
|
20240318,153300,522461980,5940,5940,5940,5940,0
|
|
20240318,153200,522461980,5940,5940,5940,5940,0
|
|
20240318,153100,522461980,5940,5940,5940,5940,0
|
|
20240318,153000,522461980,5940,5940,5940,5940,2390
|
|
20240318,152900,508265380,5920,5920,5920,5920,0
|
|
20240318,152800,508265380,5920,5920,5920,5920,0
|
|
20240318,152700,508265380,5920,5920,5920,5920,0
|
|
20240318,152600,508265380,5920,5920,5920,5920,0
|
|
20240318,152500,508265380,5920,5920,5920,5920,0
|
|
20240318,152400,508265380,5920,5920,5920,5920,0
|
|
20240318,152300,508265380,5920,5920,5920,5920,0
|
|
20240318,152200,508265380,5920,5920,5920,5920,0
|
|
20240318,152100,508265380,5920,5920,5920,5920,0
|
|
20240318,152000,508265380,5920,5920,5920,5920,0
|
|
20240318,151900,508265380,5920,5930,5930,5920,737
|
|
20240318,151800,503895240,5930,5930,5930,5930,289
|
|
20240318,151700,502181470,5920,5920,5920,5920,0
|
|
20240318,151600,502181470,5920,5920,5920,5920,0
|
|
20240318,151500,502181470,5920,5920,5920,5920,0
|
|
20240318,151400,502181470,5920,5930,5930,5920,110
|
|
20240318,151300,501529670,5930,5930,5930,5920,79
|
|
20240318,151200,501061300,5930,5930,5930,5930,155
|
|
20240318,151100,500142150,5920,5920,5920,5920,1
|
|
20240318,151000,500136230,5920,5930,5930,5920,1035
|
|
20240318,150900,494004960,5930,5930,5930,5930,106
|
|
20240318,150800,493376380,5920,5920,5920,5920,1
|
|
20240318,150700,493370460,5920,5920,5920,5920,0
|
|
20240318,150600,493370460,5920,5920,5920,5920,214
|
|
20240318,150500,492103580,5930,5920,5930,5920,619
|
|
20240318,150400,488434930,5920,5920,5920,5920,1000
|
|
20240318,150300,482514930,5920,5920,5920,5920,1100
|
|
20240318,150200,476002930,5930,5930,5930,5930,0
|
|
20240318,150100,476002930,5930,5930,5930,5930,26
|
|
20240318,150000,475848750,5920,5920,5920,5920,100
|
|
20240318,145900,475256750,5920,5920,5920,5920,0
|
|
20240318,145800,475256750,5920,5920,5920,5920,0
|
|
20240318,145700,475256750,5920,5920,5920,5920,2127
|
|
20240318,145600,462664910,5920,5920,5920,5920,2000
|
|
20240318,145500,450824910,5920,5920,5920,5920,4
|
|
20240318,145400,450801230,5920,5910,5920,5910,505
|
|
20240318,145300,447812630,5920,5920,5920,5920,1880
|
|
20240318,145200,436683030,5910,5930,5930,5910,15
|
|
20240318,145100,436594280,5910,5910,5910,5910,50
|
|
20240318,145000,436298780,5910,5910,5910,5910,0
|
|
20240318,144900,436298780,5910,5920,5920,5910,3140
|
|
20240318,144800,417732090,5930,5930,5930,5930,76
|
|
20240318,144700,417281410,5940,5940,5940,5940,0
|
|
20240318,144600,417281410,5940,5930,5940,5930,354
|
|
20240318,144500,415179650,5930,5930,5930,5930,1343
|
|
20240318,144400,407215660,5920,5920,5920,5920,0
|
|
20240318,144300,407215660,5920,5920,5920,5920,161
|
|
20240318,144200,406262540,5910,5920,5920,5910,71
|
|
20240318,144100,405842830,5920,5920,5920,5920,0
|
|
20240318,144000,405842830,5920,5920,5920,5920,1089
|
|
20240318,143900,399395950,5930,5930,5930,5930,0
|
|
20240318,143800,399395950,5930,5930,5930,5930,20
|
|
20240318,143700,399277350,5930,5930,5930,5930,0
|
|
20240318,143600,399277350,5930,5930,5930,5930,1
|
|
20240318,143500,399271420,5920,5930,5930,5920,37
|
|
20240318,143400,399052360,5930,5930,5930,5930,3
|
|
20240318,143300,399034570,5930,5930,5930,5930,200
|
|
20240318,143200,397848570,5930,5930,5930,5930,50
|
|
20240318,143100,397552070,5930,5930,5930,5930,267
|
|
20240318,143000,395968760,5930,5930,5930,5930,231
|
|
20240318,142900,394598930,5920,5920,5920,5920,600
|
|
20240318,142800,391046930,5920,5920,5920,5920,8
|
|
20240318,142700,390999570,5920,5920,5920,5920,0
|
|
20240318,142600,390999570,5920,5920,5920,5920,0
|
|
20240318,142500,390999570,5920,5920,5920,5920,0
|
|
20240318,142400,390999570,5920,5920,5920,5920,10
|
|
20240318,142300,390940370,5920,5920,5920,5920,19
|
|
20240318,142200,390827890,5930,5930,5930,5930,7
|
|
20240318,142100,390786380,5920,5920,5920,5920,0
|
|
20240318,142000,390786380,5920,5920,5920,5920,0
|
|
20240318,141900,390786380,5920,5920,5920,5920,0
|
|
20240318,141800,390786380,5920,5920,5920,5920,15
|
|
20240318,141700,390697580,5930,5930,5930,5930,4
|
|
20240318,141600,390673860,5920,5920,5920,5920,623
|
|
20240318,141500,386985700,5920,5920,5920,5920,1
|
|
20240318,141400,386979780,5920,5920,5920,5920,0
|
|
20240318,141300,386979780,5920,5920,5920,5920,0
|
|
20240318,141200,386979780,5920,5920,5920,5920,0
|
|
20240318,141100,386979780,5920,5920,5920,5920,52
|
|
20240318,141000,386671940,5920,5920,5920,5920,124
|
|
20240318,140900,385937860,5930,5930,5930,5930,154
|
|
20240318,140800,385024640,5920,5920,5920,5920,0
|
|
20240318,140700,385024640,5920,5920,5920,5920,122
|
|
20240318,140600,384302400,5930,5920,5930,5920,480
|
|
20240318,140500,381458800,5920,5920,5920,5920,0
|
|
20240318,140400,381458800,5920,5920,5920,5920,0
|
|
20240318,140300,381458800,5920,5920,5920,5920,0
|
|
20240318,140200,381458800,5920,5920,5920,5920,20
|
|
20240318,140100,381340400,5920,5920,5920,5920,0
|
|
20240318,140000,381340400,5920,5920,5920,5920,101
|
|
20240318,135900,380742480,5920,5920,5920,5920,187
|
|
20240318,135800,379635440,5920,5920,5920,5920,25
|
|
20240318,135700,379487440,5930,5930,5930,5930,0
|
|
20240318,135600,379487440,5930,5930,5930,5930,0
|
|
20240318,135500,379487440,5930,5930,5930,5930,150
|
|
20240318,135400,378597940,5930,5930,5930,5930,203
|
|
20240318,135300,377394150,5930,5930,5930,5930,876
|
|
20240318,135200,372199470,5930,5930,5930,5930,0
|
|
20240318,135100,372199470,5930,5930,5930,5930,400
|
|
20240318,135000,369827470,5930,5930,5930,5930,9
|
|
20240318,134900,369774100,5930,5930,5930,5930,43
|
|
20240318,134800,369519110,5930,5930,5930,5930,100
|
|
20240318,134700,368926110,5930,5930,5930,5930,0
|
|
20240318,134600,368926110,5930,5930,5930,5930,2
|
|
20240318,134500,368914250,5930,5930,5930,5930,0
|
|
20240318,134400,368914250,5930,5930,5930,5930,100
|
|
20240318,134300,368321250,5930,5930,5930,5930,0
|
|
20240318,134200,368321250,5930,5930,5930,5930,0
|
|
20240318,134100,368321250,5930,5930,5930,5930,0
|
|
20240318,134000,368321250,5930,5930,5930,5930,0
|
|
20240318,133900,368321250,5930,5930,5930,5930,0
|
|
20240318,133800,368321250,5930,5930,5930,5930,0
|
|
20240318,133700,368321250,5930,5930,5930,5930,0
|
|
20240318,133600,368321250,5930,5930,5930,5930,10
|
|
20240318,133500,368261950,5930,5930,5930,5930,0
|
|
20240318,133400,368261950,5930,5930,5930,5930,50
|
|
20240318,133300,367965450,5920,5920,5920,5920,0
|
|
20240318,133200,367965450,5920,5920,5920,5920,0
|
|
20240318,133100,367965450,5920,5920,5920,5920,0
|
|
20240318,133000,367965450,5920,5920,5920,5920,0
|
|
20240318,132900,367965450,5920,5920,5920,5920,1
|
|
20240318,132800,367959530,5910,5910,5910,5910,20
|
|
20240318,132700,367841330,5910,5910,5910,5910,0
|
|
20240318,132600,367841330,5910,5910,5910,5910,14
|
|
20240318,132500,367758590,5920,5920,5920,5920,362
|
|
20240318,132400,365615550,5920,5920,5920,5920,1
|
|
20240318,132300,365609630,5920,5920,5920,5920,3
|
|
20240318,132200,365591870,5920,5920,5920,5920,0
|
|
20240318,132100,365591870,5920,5920,5920,5920,39
|
|
20240318,132000,365360990,5910,5910,5910,5910,0
|
|
20240318,131900,365360990,5910,5910,5910,5910,50
|
|
20240318,131800,365065490,5910,5910,5910,5910,0
|
|
20240318,131700,365065490,5910,5910,5910,5910,0
|
|
20240318,131600,365065490,5910,5910,5910,5910,0
|
|
20240318,131500,365065490,5910,5910,5910,5910,0
|
|
20240318,131400,365065490,5910,5910,5910,5910,0
|
|
20240318,131300,365065490,5910,5910,5910,5910,9
|
|
20240318,131200,365012300,5910,5910,5910,5910,0
|
|
20240318,131100,365012300,5910,5910,5910,5910,100
|
|
20240318,131000,364421300,5920,5920,5920,5920,0
|
|
20240318,130900,364421300,5920,5920,5920,5920,0
|
|
20240318,130800,364421300,5920,5920,5920,5920,5
|
|
20240318,130700,364391700,5910,5910,5910,5910,419
|
|
20240318,130600,361915410,5920,5920,5920,5920,0
|
|
20240318,130500,361915410,5920,5920,5920,5920,0
|
|
20240318,130400,361915410,5920,5920,5920,5920,0
|
|
20240318,130300,361915410,5920,5920,5920,5920,10
|
|
20240318,130200,361856210,5920,5920,5920,5920,0
|
|
20240318,130100,361856210,5920,5920,5920,5920,5
|
|
20240318,130000,361826610,5900,5900,5900,5900,20
|
|
20240318,125900,361708610,5910,5910,5910,5910,0
|
|
20240318,125800,361708610,5910,5910,5910,5910,0
|
|
20240318,125700,361708610,5910,5910,5910,5910,910
|
|
20240318,125600,356330510,5910,5920,5920,5910,11
|
|
20240318,125500,356265400,5920,5920,5920,5920,0
|
|
20240318,125400,356265400,5920,5920,5920,5920,2
|
|
20240318,125300,356253560,5910,5910,5910,5910,0
|
|
20240318,125200,356253560,5910,5910,5910,5910,290
|
|
20240318,125100,354539660,5930,5930,5930,5930,0
|
|
20240318,125000,354539660,5930,5930,5930,5930,100
|
|
20240318,124900,353946660,5920,5920,5920,5920,0
|
|
20240318,124800,353946660,5920,5920,5920,5920,0
|
|
20240318,124700,353946660,5920,5920,5920,5920,0
|
|
20240318,124600,353946660,5920,5920,5920,5920,169
|
|
20240318,124500,352946180,5920,5920,5920,5920,0
|
|
20240318,124400,352946180,5920,5920,5920,5920,0
|
|
20240318,124300,352946180,5920,5920,5920,5920,0
|
|
20240318,124200,352946180,5920,5920,5920,5920,0
|
|
20240318,124100,352946180,5920,5920,5920,5920,0
|
|
20240318,124000,352946180,5920,5920,5920,5920,0
|
|
20240318,123900,352946180,5920,5920,5920,5920,0
|
|
20240318,123800,352946180,5920,5930,5930,5920,1060
|
|
20240318,123700,346670880,5920,5920,5920,5920,0
|
|
20240318,123600,346670880,5920,5920,5920,5920,0
|
|
20240318,123500,346670880,5920,5920,5920,5920,2
|
|
20240318,123400,346659040,5920,5920,5920,5920,26
|
|
20240318,123300,346505120,5920,5920,5920,5920,149
|
|
20240318,123200,345623040,5920,5920,5920,5920,5
|
|
20240318,123100,345593440,5920,5920,5920,5920,0
|
|
20240318,123000,345593440,5920,5920,5920,5920,0
|
|
20240318,122900,345593440,5920,5920,5920,5920,0
|
|
20240318,122800,345593440,5920,5920,5920,5920,82
|
|
20240318,122700,345108000,5920,5920,5920,5920,0
|
|
20240318,122600,345108000,5920,5920,5920,5920,50
|
|
20240318,122500,344812000,5920,5920,5920,5920,197
|
|
20240318,122400,343645760,5920,5920,5920,5920,3
|
|
20240318,122300,343628000,5920,5920,5920,5920,0
|
|
20240318,122200,343628000,5920,5920,5920,5920,499
|
|
20240318,122100,340673920,5930,5930,5930,5930,20
|
|
20240318,122000,340555320,5920,5920,5920,5920,0
|
|
20240318,121900,340555320,5920,5920,5920,5920,0
|
|
20240318,121800,340555320,5920,5920,5920,5920,0
|
|
20240318,121700,340555320,5920,5920,5920,5920,0
|
|
20240318,121600,340555320,5920,5920,5920,5920,200
|
|
20240318,121500,339371320,5920,5920,5920,5920,1
|
|
20240318,121400,339365400,5930,5930,5930,5930,30
|
|
20240318,121300,339187500,5930,5930,5930,5930,0
|
|
20240318,121200,339187500,5930,5930,5930,5930,0
|
|
20240318,121100,339187500,5930,5910,5930,5910,322
|
|
20240318,121000,337284080,5910,5910,5910,5910,0
|
|
20240318,120900,337284080,5910,5910,5910,5910,0
|
|
20240318,120800,337284080,5910,5910,5910,5910,15
|
|
20240318,120700,337195430,5930,5930,5930,5930,1
|
|
20240318,120600,337189500,5910,5910,5910,5910,0
|
|
20240318,120500,337189500,5910,5910,5910,5910,0
|
|
20240318,120400,337189500,5910,5910,5910,5910,1
|
|
20240318,120300,337183590,5900,5920,5920,5900,1750
|
|
20240318,120200,326843570,5930,5930,5930,5930,0
|
|
20240318,120100,326843570,5930,5930,5930,5930,0
|
|
20240318,120000,326843570,5930,5930,5930,5930,0
|
|
20240318,115900,326843570,5930,5930,5930,5930,12
|
|
20240318,115800,326772410,5930,5930,5930,5930,0
|
|
20240318,115700,326772410,5930,5930,5930,5930,0
|
|
20240318,115600,326772410,5930,5930,5930,5930,0
|
|
20240318,115500,326772410,5930,5930,5930,5930,371
|
|
20240318,115400,324572380,5940,5940,5940,5940,0
|
|
20240318,115300,324572380,5940,5940,5940,5940,0
|
|
20240318,115200,324572380,5940,5940,5940,5940,24
|
|
20240318,115100,324429820,5950,5950,5950,5950,0
|
|
20240318,115000,324429820,5950,5950,5950,5950,20
|
|
20240318,114900,324310820,5940,5940,5940,5940,0
|
|
20240318,114800,324310820,5940,5940,5940,5940,0
|
|
20240318,114700,324310820,5940,5940,5940,5940,2296
|
|
20240318,114600,310672580,5940,5940,5940,5940,0
|
|
20240318,114500,310672580,5940,5940,5940,5940,9
|
|
20240318,114400,310619120,5940,5910,5940,5910,450
|
|
20240318,114300,307958590,5920,5920,5920,5920,325
|
|
20240318,114200,306034590,5930,5930,5930,5930,132
|
|
20240318,114100,305251830,5930,5930,5930,5930,0
|
|
20240318,114000,305251830,5930,5930,5930,5930,1000
|
|
20240318,113900,299321830,5930,5930,5930,5930,2
|
|
20240318,113800,299309970,5930,5930,5930,5930,78
|
|
20240318,113700,298847430,5930,5930,5930,5930,85
|
|
20240318,113600,298343380,5930,5940,5940,5930,127
|
|
20240318,113500,297590170,5940,5940,5940,5940,0
|
|
20240318,113400,297590170,5940,5940,5940,5940,3
|
|
20240318,113300,297572350,5930,5930,5930,5930,21
|
|
20240318,113200,297447820,5940,5940,5940,5940,0
|
|
20240318,113100,297447820,5940,5940,5940,5930,322
|
|
20240318,113000,295536150,5930,5930,5930,5930,0
|
|
20240318,112900,295536150,5930,5930,5930,5930,52
|
|
20240318,112800,295227790,5940,5940,5940,5940,179
|
|
20240318,112700,294164530,5940,5940,5940,5940,1
|
|
20240318,112600,294158590,5930,5930,5930,5930,622
|
|
20240318,112500,290470130,5920,5920,5920,5920,0
|
|
20240318,112400,290470130,5920,5920,5920,5920,891
|
|
20240318,112300,285195410,5920,5920,5920,5920,109
|
|
20240318,112200,284550130,5910,5910,5910,5910,518
|
|
20240318,112100,281488750,5910,5910,5910,5910,0
|
|
20240318,112000,281488750,5910,5910,5920,5910,322
|
|
20240318,111900,279584850,5910,5910,5910,5910,0
|
|
20240318,111800,279584850,5910,5910,5910,5910,0
|
|
20240318,111700,279584850,5910,5910,5910,5910,0
|
|
20240318,111600,279584850,5910,5910,5910,5910,86
|
|
20240318,111500,279076590,5910,5910,5910,5910,0
|
|
20240318,111400,279076590,5910,5910,5910,5910,0
|
|
20240318,111300,279076590,5910,5910,5910,5910,0
|
|
20240318,111200,279076590,5910,5910,5910,5910,4
|
|
20240318,111100,279052950,5910,5910,5910,5910,163
|
|
20240318,111000,278089620,5940,5940,5940,5910,348
|
|
20240318,110900,276026040,5940,5930,5940,5930,50
|
|
20240318,110800,275729090,5940,5950,5950,5920,141
|
|
20240318,110700,274893310,5950,5950,5950,5950,20
|
|
20240318,110600,274774310,5950,5950,5950,5950,963
|
|
20240318,110500,269044460,5950,5950,5950,5950,0
|
|
20240318,110400,269044460,5950,5940,5950,5940,215
|
|
20240318,110300,267766420,5940,5940,5940,5940,0
|
|
20240318,110200,267766420,5940,5940,5940,5940,0
|
|
20240318,110100,267766420,5940,5940,5940,5940,0
|
|
20240318,110000,267766420,5940,5940,5940,5940,0
|
|
20240318,105900,267766420,5940,5940,5940,5940,0
|
|
20240318,105800,267766420,5940,5930,5940,5930,10
|
|
20240318,105700,267707030,5910,5910,5910,5910,124
|
|
20240318,105600,266974190,5900,5900,5900,5900,75
|
|
20240318,105500,266531690,5910,5910,5910,5910,1
|
|
20240318,105400,266525780,5940,5930,5940,5930,400
|
|
20240318,105300,264149840,5940,5910,5940,5910,55
|
|
20240318,105200,263824760,5910,5910,5910,5910,0
|
|
20240318,105100,263824760,5910,5910,5910,5910,186
|
|
20240318,105000,262725500,5900,5900,5900,5900,72
|
|
20240318,104900,262300700,5900,5900,5900,5900,352
|
|
20240318,104800,260223900,5910,5910,5910,5910,70
|
|
20240318,104700,259810200,5910,5910,5910,5910,1
|
|
20240318,104600,259804290,5910,5910,5910,5910,20
|
|
20240318,104500,259686090,5940,5940,5940,5940,10
|
|
20240318,104400,259626690,5930,5930,5930,5930,0
|
|
20240318,104300,259626690,5930,5930,5930,5930,1
|
|
20240318,104200,259620760,5940,5940,5940,5940,0
|
|
20240318,104100,259620760,5940,5910,5940,5910,24
|
|
20240318,104000,259478370,5910,5910,5910,5910,4
|
|
20240318,103900,259454730,5900,5910,5910,5900,109
|
|
20240318,103800,258810630,5900,5900,5900,5900,0
|
|
20240318,103700,258810630,5900,5900,5900,5900,0
|
|
20240318,103600,258810630,5900,5900,5900,5900,0
|
|
20240318,103500,258810630,5900,5900,5900,5900,0
|
|
20240318,103400,258810630,5900,5900,5900,5900,36
|
|
20240318,103300,258598230,5900,5900,5900,5900,0
|
|
20240318,103200,258598230,5900,5900,5900,5900,312
|
|
20240318,103100,256757430,5900,5910,5910,5900,647
|
|
20240318,103000,252938770,5910,5910,5910,5910,57
|
|
20240318,102900,252601900,5910,5910,5910,5910,0
|
|
20240318,102800,252601900,5910,5910,5910,5910,5
|
|
20240318,102700,252572350,5910,5910,5910,5910,0
|
|
20240318,102600,252572350,5910,5910,5910,5910,0
|
|
20240318,102500,252572350,5910,5910,5910,5910,0
|
|
20240318,102400,252572350,5910,5930,5930,5910,5002
|
|
20240318,102300,222971160,5930,5930,5930,5930,52
|
|
20240318,102200,222662800,5930,5930,5930,5930,2
|
|
20240318,102100,222650940,5930,5930,5930,5930,12
|
|
20240318,102000,222579780,5930,5930,5930,5930,65
|
|
20240318,101900,222194330,5930,5930,5930,5930,0
|
|
20240318,101800,222194330,5930,5930,5930,5930,0
|
|
20240318,101700,222194330,5930,5930,5930,5930,1
|
|
20240318,101600,222188400,5930,5930,5930,5930,50
|
|
20240318,101500,221891900,5920,5920,5920,5920,0
|
|
20240318,101400,221891900,5920,5930,5930,5920,157
|
|
20240318,101300,220962260,5930,5930,5930,5930,4
|
|
20240318,101200,220938540,5930,5930,5930,5930,5
|
|
20240318,101100,220908890,5940,5950,5950,5930,115
|
|
20240318,101000,220224830,5950,5930,5950,5930,36
|
|
20240318,100900,220011330,5930,5930,5930,5930,169
|
|
20240318,100800,219009160,5930,5940,5940,5930,396
|
|
20240318,100700,216657220,5940,5940,5940,5940,500
|
|
20240318,100600,213687220,5940,5940,5940,5940,500
|
|
20240318,100500,210717220,5940,5940,5940,5940,0
|
|
20240318,100400,210717220,5940,5940,5940,5940,255
|
|
20240318,100300,209202520,5940,5940,5940,5940,202
|
|
20240318,100200,208002640,5910,5920,5920,5910,288
|
|
20240318,100100,206299700,5930,5940,5940,5930,4
|
|
20240318,100000,206275970,5920,5920,5920,5920,400
|
|
20240318,095900,203907970,5940,5940,5940,5940,392
|
|
20240318,095800,201579490,5940,5940,5940,5940,0
|
|
20240318,095700,201579490,5940,5940,5940,5940,0
|
|
20240318,095600,201579490,5940,5940,5940,5940,360
|
|
20240318,095500,199441090,5940,5940,5940,5940,2
|
|
20240318,095400,199429210,5930,5930,5930,5930,210
|
|
20240318,095300,198183910,5930,5930,5930,5930,0
|
|
20240318,095200,198183910,5930,5940,5940,5930,227
|
|
20240318,095100,196837610,5940,5940,5940,5940,0
|
|
20240318,095000,196837610,5940,5940,5940,5940,50
|
|
20240318,094900,196540610,5940,5940,5940,5940,17
|
|
20240318,094800,196439630,5920,5920,5920,5920,0
|
|
20240318,094700,196439630,5920,5930,5950,5920,4108
|
|
20240318,094600,172076470,5930,5920,5930,5920,125
|
|
20240318,094500,171336230,5930,5930,5930,5930,1497
|
|
20240318,094400,162459020,5930,5920,5930,5920,865
|
|
20240318,094300,157329580,5920,5920,5920,5920,705
|
|
20240318,094200,153155980,5910,5920,5920,5910,2
|
|
20240318,094100,153144150,5910,5920,5920,5910,642
|
|
20240318,094000,149343530,5920,5920,5920,5920,313
|
|
20240318,093900,147490570,5920,5920,5920,5920,21
|
|
20240318,093800,147366250,5920,5900,5920,5900,76
|
|
20240318,093700,146917830,5900,5900,5900,5900,2
|
|
20240318,093600,146906030,5880,5880,5880,5880,0
|
|
20240318,093500,146906030,5880,5880,5880,5880,0
|
|
20240318,093400,146906030,5880,5890,5900,5880,2885
|
|
20240318,093300,129888520,5870,5870,5870,5870,575
|
|
20240318,093200,126513270,5890,5890,5890,5890,26
|
|
20240318,093100,126360130,5890,5880,5890,5870,211
|
|
20240318,093000,125121440,5880,5880,5880,5880,1000
|
|
20240318,092900,119241440,5880,5880,5880,5880,566
|
|
20240318,092800,115913360,5880,5880,5880,5880,1704
|
|
20240318,092700,105893840,5880,5890,5890,5880,20
|
|
20240318,092600,105776230,5890,5890,5890,5880,215
|
|
20240318,092500,104510480,5890,5890,5890,5890,100
|
|
20240318,092400,103921480,5890,5900,5900,5890,550
|
|
20240318,092300,100681480,5900,5900,5900,5900,2240
|
|
20240318,092200,87465480,5910,5910,5910,5910,9
|
|
20240318,092100,87412290,5900,5900,5900,5900,15
|
|
20240318,092000,87323790,5900,5900,5910,5900,519
|
|
20240318,091900,84261540,5910,5910,5910,5910,185
|
|
20240318,091800,83168190,5910,5900,5910,5890,336
|
|
20240318,091700,81187210,5900,5900,5900,5900,40
|
|
20240318,091600,80951210,5900,5900,5900,5900,4295
|
|
20240318,091500,55610710,5900,5900,5900,5900,0
|
|
20240318,091400,55610710,5900,5920,5920,5900,13
|
|
20240318,091300,55533850,5920,5920,5920,5920,140
|
|
20240318,091200,54705050,5920,5920,5920,5910,320
|
|
20240318,091100,52812340,5920,5910,5920,5910,221
|
|
20240318,091000,51506030,5910,5920,5920,5910,1210
|
|
20240318,090900,44342930,5920,5920,5920,5920,2
|
|
20240318,090800,44331090,5920,5910,5920,5910,1691
|
|
20240318,090700,34336930,5910,5900,5910,5900,1418
|
|
20240318,090600,25962940,5900,5900,5900,5900,330
|
|
20240318,090500,24015940,5900,5900,5900,5900,213
|
|
20240318,090400,22759240,5900,5900,5900,5900,156
|
|
20240318,090300,21838840,5880,5880,5880,5880,1100
|
|
20240318,090200,15370840,5900,5900,5900,5900,0
|
|
20240318,090100,15370840,5900,5890,5900,5890,530
|
|
20240318,090000,12244040,5880,5900,5900,5880,2061
|