607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190400,260321200,5760,5760,5760,5760,854
|
|
20240318,190300,260321200,5760,5760,5760,5760,0
|
|
20240318,190200,260321200,5760,5760,5760,5760,0
|
|
20240318,190100,260321200,5760,5760,5760,5760,0
|
|
20240318,190000,260321200,5760,5760,5760,5760,0
|
|
20240318,185900,260321200,5760,5760,5760,5760,0
|
|
20240318,185800,260321200,5760,5760,5760,5760,0
|
|
20240318,185700,260321200,5760,5760,5760,5760,0
|
|
20240318,185600,260321200,5760,5760,5760,5760,0
|
|
20240318,185500,260321200,5760,5760,5760,5760,0
|
|
20240318,185400,260321200,5760,5760,5760,5760,0
|
|
20240318,185300,260321200,5760,5760,5760,5760,0
|
|
20240318,185200,260321200,5760,5760,5760,5760,0
|
|
20240318,185100,260321200,5760,5760,5760,5760,0
|
|
20240318,185000,260321200,5760,5760,5760,5760,0
|
|
20240318,184900,260321200,5760,5760,5760,5760,0
|
|
20240318,184800,260321200,5760,5760,5760,5760,0
|
|
20240318,184700,260321200,5760,5760,5760,5760,0
|
|
20240318,184600,260321200,5760,5760,5760,5760,0
|
|
20240318,184500,260321200,5760,5760,5760,5760,0
|
|
20240318,184400,260321200,5760,5760,5760,5760,0
|
|
20240318,184300,260321200,5760,5760,5760,5760,0
|
|
20240318,184200,260321200,5760,5760,5760,5760,0
|
|
20240318,184100,260321200,5760,5760,5760,5760,0
|
|
20240318,184000,260321200,5760,5760,5760,5760,0
|
|
20240318,183900,260321200,5760,5760,5760,5760,0
|
|
20240318,183800,260321200,5760,5760,5760,5760,0
|
|
20240318,183700,260321200,5760,5760,5760,5760,0
|
|
20240318,183600,260321200,5760,5760,5760,5760,0
|
|
20240318,183500,260321200,5760,5760,5760,5760,0
|
|
20240318,183400,260321200,5760,5760,5760,5760,854
|
|
20240318,183300,260321200,5760,5760,5760,5760,0
|
|
20240318,183200,260321200,5760,5760,5760,5760,0
|
|
20240318,183100,260321200,5760,5760,5760,5760,0
|
|
20240318,183000,260321200,5760,5760,5760,5760,0
|
|
20240318,182900,260321200,5760,5760,5760,5760,0
|
|
20240318,182800,260321200,5760,5760,5760,5760,0
|
|
20240318,182700,260321200,5760,5760,5760,5760,0
|
|
20240318,182600,260321200,5760,5760,5760,5760,0
|
|
20240318,182500,260321200,5760,5760,5760,5760,0
|
|
20240318,182400,260321200,5760,5760,5760,5760,0
|
|
20240318,182300,260321200,5760,5760,5760,5760,0
|
|
20240318,182200,260321200,5760,5760,5760,5760,0
|
|
20240318,182100,260321200,5760,5760,5760,5760,0
|
|
20240318,182000,260321200,5760,5760,5760,5760,0
|
|
20240318,181900,260321200,5760,5760,5760,5760,0
|
|
20240318,181800,260321200,5760,5760,5760,5760,0
|
|
20240318,181700,260321200,5760,5760,5760,5760,0
|
|
20240318,181600,260321200,5760,5760,5760,5760,0
|
|
20240318,181500,260321200,5760,5760,5760,5760,0
|
|
20240318,181400,260321200,5760,5760,5760,5760,0
|
|
20240318,181300,260321200,5760,5760,5760,5760,0
|
|
20240318,181200,260321200,5760,5760,5760,5760,0
|
|
20240318,181100,260321200,5760,5760,5760,5760,0
|
|
20240318,181000,260321200,5760,5760,5760,5760,0
|
|
20240318,180900,260321200,5760,5760,5760,5760,0
|
|
20240318,180800,260321200,5760,5760,5760,5760,0
|
|
20240318,180700,260321200,5760,5760,5760,5760,0
|
|
20240318,180600,260321200,5760,5760,5760,5760,0
|
|
20240318,180500,260321200,5760,5760,5760,5760,0
|
|
20240318,180400,260321200,5760,5760,5760,5760,854
|
|
20240318,180300,260321200,5760,5760,5760,5760,0
|
|
20240318,180200,260321200,5760,5760,5760,5760,0
|
|
20240318,180100,260321200,5760,5760,5760,5760,0
|
|
20240318,180000,260321200,5760,5760,5760,5760,0
|
|
20240318,175900,260321200,5760,5760,5760,5760,0
|
|
20240318,175800,260321200,5760,5760,5760,5760,0
|
|
20240318,175700,260321200,5760,5760,5760,5760,0
|
|
20240318,175600,260321200,5760,5760,5760,5760,0
|
|
20240318,175500,260321200,5760,5760,5760,5760,0
|
|
20240318,175400,260321200,5760,5760,5760,5760,0
|
|
20240318,175300,260321200,5760,5760,5760,5760,0
|
|
20240318,175200,260321200,5760,5760,5760,5760,0
|
|
20240318,175100,260321200,5760,5760,5760,5760,0
|
|
20240318,175000,260321200,5760,5760,5760,5760,0
|
|
20240318,174900,260321200,5760,5760,5760,5760,0
|
|
20240318,174800,260321200,5760,5760,5760,5760,0
|
|
20240318,174700,260321200,5760,5760,5760,5760,0
|
|
20240318,174600,260321200,5760,5760,5760,5760,0
|
|
20240318,174500,260321200,5760,5760,5760,5760,0
|
|
20240318,174400,260321200,5760,5760,5760,5760,0
|
|
20240318,174300,260321200,5760,5760,5760,5760,0
|
|
20240318,174200,260321200,5760,5760,5760,5760,0
|
|
20240318,174100,260321200,5760,5760,5760,5760,0
|
|
20240318,174000,260321200,5760,5760,5760,5760,0
|
|
20240318,173900,260321200,5760,5760,5760,5760,0
|
|
20240318,173800,260321200,5760,5760,5760,5760,0
|
|
20240318,173700,260321200,5760,5760,5760,5760,0
|
|
20240318,173600,260321200,5760,5760,5760,5760,0
|
|
20240318,173500,260321200,5760,5760,5760,5760,0
|
|
20240318,173400,260321200,5760,5760,5760,5760,854
|
|
20240318,173300,260321200,5760,5760,5760,5760,0
|
|
20240318,173200,260321200,5760,5760,5760,5760,0
|
|
20240318,173100,260321200,5760,5760,5760,5760,0
|
|
20240318,173000,260321200,5760,5760,5760,5760,0
|
|
20240318,172900,260321200,5760,5760,5760,5760,0
|
|
20240318,172800,260321200,5760,5760,5760,5760,0
|
|
20240318,172700,260321200,5760,5760,5760,5760,0
|
|
20240318,172600,260321200,5760,5760,5760,5760,0
|
|
20240318,172500,260321200,5760,5760,5760,5760,0
|
|
20240318,172400,260321200,5760,5760,5760,5760,0
|
|
20240318,172300,260321200,5760,5760,5760,5760,0
|
|
20240318,172200,260321200,5760,5760,5760,5760,0
|
|
20240318,172100,260321200,5760,5760,5760,5760,0
|
|
20240318,172000,260321200,5760,5760,5760,5760,0
|
|
20240318,171900,260321200,5760,5760,5760,5760,0
|
|
20240318,171800,260321200,5760,5760,5760,5760,0
|
|
20240318,171700,260321200,5760,5760,5760,5760,0
|
|
20240318,171600,260321200,5760,5760,5760,5760,0
|
|
20240318,171500,260321200,5760,5760,5760,5760,0
|
|
20240318,171400,260321200,5760,5760,5760,5760,0
|
|
20240318,171300,260321200,5760,5760,5760,5760,0
|
|
20240318,171200,260321200,5760,5760,5760,5760,0
|
|
20240318,171100,260321200,5760,5760,5760,5760,0
|
|
20240318,171000,260321200,5760,5760,5760,5760,0
|
|
20240318,170900,260321200,5760,5760,5760,5760,0
|
|
20240318,170800,260321200,5760,5760,5760,5760,0
|
|
20240318,170700,260321200,5760,5760,5760,5760,0
|
|
20240318,170600,260321200,5760,5760,5760,5760,0
|
|
20240318,170500,260321200,5760,5760,5760,5760,0
|
|
20240318,170400,260321200,5760,5760,5760,5760,854
|
|
20240318,170300,260321200,5760,5760,5760,5760,0
|
|
20240318,170200,260321200,5760,5760,5760,5760,0
|
|
20240318,170100,260321200,5760,5760,5760,5760,0
|
|
20240318,170000,260321200,5760,5760,5760,5760,0
|
|
20240318,165900,260321200,5760,5760,5760,5760,0
|
|
20240318,165800,260321200,5760,5760,5760,5760,0
|
|
20240318,165700,260321200,5760,5760,5760,5760,0
|
|
20240318,165600,260321200,5760,5760,5760,5760,0
|
|
20240318,165500,260321200,5760,5760,5760,5760,0
|
|
20240318,165400,260321200,5760,5760,5760,5760,0
|
|
20240318,165300,260321200,5760,5760,5760,5760,0
|
|
20240318,165200,260321200,5760,5760,5760,5760,0
|
|
20240318,165100,260321200,5760,5760,5760,5760,0
|
|
20240318,165000,260321200,5760,5760,5760,5760,0
|
|
20240318,164900,260321200,5760,5760,5760,5760,0
|
|
20240318,164800,260321200,5760,5760,5760,5760,0
|
|
20240318,164700,260321200,5760,5760,5760,5760,0
|
|
20240318,164600,260321200,5760,5760,5760,5760,0
|
|
20240318,164500,260321200,5760,5760,5760,5760,0
|
|
20240318,164400,260321200,5760,5760,5760,5760,0
|
|
20240318,164300,260321200,5760,5760,5760,5760,0
|
|
20240318,164200,260321200,5760,5760,5760,5760,0
|
|
20240318,164100,260321200,5760,5760,5760,5760,0
|
|
20240318,164000,260321200,5760,5760,5760,5760,0
|
|
20240318,163900,260321200,5760,5760,5760,5760,0
|
|
20240318,163800,260321200,5760,5760,5760,5760,0
|
|
20240318,163700,260321200,5760,5760,5760,5760,0
|
|
20240318,163600,260321200,5760,5760,5760,5760,0
|
|
20240318,163500,260321200,5760,5760,5760,5760,0
|
|
20240318,163400,260321200,5760,5760,5760,5760,854
|
|
20240318,163300,260321200,5760,5760,5760,5760,0
|
|
20240318,163200,260321200,5760,5760,5760,5760,0
|
|
20240318,163100,260321200,5760,5760,5760,5760,0
|
|
20240318,163000,260321200,5760,5760,5760,5760,0
|
|
20240318,162900,260321200,5760,5760,5760,5760,0
|
|
20240318,162800,260321200,5760,5760,5760,5760,0
|
|
20240318,162700,260321200,5760,5760,5760,5760,0
|
|
20240318,162600,260321200,5760,5760,5760,5760,0
|
|
20240318,162500,260321200,5760,5760,5760,5760,0
|
|
20240318,162400,260321200,5760,5760,5760,5760,0
|
|
20240318,162300,260321200,5760,5760,5760,5760,0
|
|
20240318,162200,260321200,5760,5760,5760,5760,0
|
|
20240318,162100,260321200,5760,5760,5760,5760,0
|
|
20240318,162000,260321200,5760,5760,5760,5760,0
|
|
20240318,161900,260321200,5760,5760,5760,5760,0
|
|
20240318,161800,260321200,5760,5760,5760,5760,0
|
|
20240318,161700,260321200,5760,5760,5760,5760,0
|
|
20240318,161600,260321200,5760,5760,5760,5760,0
|
|
20240318,161500,260321200,5760,5760,5760,5760,0
|
|
20240318,161400,260321200,5760,5760,5760,5760,0
|
|
20240318,161300,260321200,5760,5760,5760,5760,0
|
|
20240318,161200,260321200,5760,5760,5760,5760,0
|
|
20240318,161100,260321200,5760,5760,5760,5760,0
|
|
20240318,161000,260321200,5760,5760,5760,5760,0
|
|
20240318,160900,260321200,5760,5760,5760,5760,0
|
|
20240318,160800,260321200,5760,5760,5760,5760,0
|
|
20240318,160700,260321200,5760,5760,5760,5760,0
|
|
20240318,160600,260321200,5760,5760,5760,5760,0
|
|
20240318,160500,260321200,5760,5760,5760,5760,0
|
|
20240318,160400,260321200,5760,5760,5760,5760,854
|
|
20240318,160300,260321200,5760,5760,5760,5760,0
|
|
20240318,160200,260321200,5760,5760,5760,5760,0
|
|
20240318,160100,260321200,5760,5760,5760,5760,0
|
|
20240318,160000,260321200,5760,5760,5760,5760,0
|
|
20240318,155900,260321200,5760,5760,5760,5760,0
|
|
20240318,155800,260321200,5760,5760,5760,5760,0
|
|
20240318,155700,260321200,5760,5760,5760,5760,0
|
|
20240318,155600,260321200,5760,5760,5760,5760,0
|
|
20240318,155500,260321200,5760,5760,5760,5760,0
|
|
20240318,155400,260321200,5760,5760,5760,5760,0
|
|
20240318,155300,260321200,5760,5760,5760,5760,0
|
|
20240318,155200,260321200,5760,5760,5760,5760,0
|
|
20240318,155100,260321200,5760,5760,5760,5760,0
|
|
20240318,155000,260321200,5760,5760,5760,5760,0
|
|
20240318,154900,260321200,5760,5760,5760,5760,0
|
|
20240318,154800,260321200,5760,5760,5760,5760,0
|
|
20240318,154700,260321200,5760,5760,5760,5760,0
|
|
20240318,154600,260321200,5760,5760,5760,5760,0
|
|
20240318,154500,260321200,5760,5760,5760,5760,0
|
|
20240318,154400,260321200,5760,5760,5760,5760,0
|
|
20240318,154300,260321200,5760,5760,5760,5760,0
|
|
20240318,154200,260321200,5760,5760,5760,5760,0
|
|
20240318,154100,260321200,5760,5760,5760,5760,0
|
|
20240318,154000,260321200,5760,5760,5760,5760,0
|
|
20240318,153900,260321200,5760,5760,5760,5760,0
|
|
20240318,153800,260321200,5760,5760,5760,5760,0
|
|
20240318,153700,260321200,5760,5760,5760,5760,0
|
|
20240318,153600,260321200,5760,5760,5760,5760,0
|
|
20240318,153500,260321200,5760,5760,5760,5760,0
|
|
20240318,153400,260321200,5760,5760,5760,5760,854
|
|
20240318,153300,260321200,5760,5760,5760,5760,0
|
|
20240318,153200,260321200,5760,5760,5760,5760,0
|
|
20240318,153100,260321200,5760,5760,5760,5760,0
|
|
20240318,153000,260321200,5760,5760,5760,5760,854
|
|
20240318,152900,255402160,5770,5770,5770,5770,0
|
|
20240318,152800,255402160,5770,5770,5770,5770,0
|
|
20240318,152700,255402160,5770,5770,5770,5770,0
|
|
20240318,152600,255402160,5770,5770,5770,5770,0
|
|
20240318,152500,255402160,5770,5770,5770,5770,0
|
|
20240318,152400,255402160,5770,5770,5770,5770,0
|
|
20240318,152300,255402160,5770,5770,5770,5770,0
|
|
20240318,152200,255402160,5770,5770,5770,5770,0
|
|
20240318,152100,255402160,5770,5770,5770,5770,0
|
|
20240318,152000,255402160,5770,5770,5770,5770,0
|
|
20240318,151900,255402160,5770,5760,5770,5760,15
|
|
20240318,151800,255315750,5770,5770,5770,5770,5
|
|
20240318,151700,255286900,5770,5770,5770,5770,0
|
|
20240318,151600,255286900,5770,5770,5770,5770,0
|
|
20240318,151500,255286900,5770,5770,5770,5770,11
|
|
20240318,151400,255223430,5750,5760,5760,5750,17
|
|
20240318,151300,255125650,5760,5760,5760,5760,2
|
|
20240318,151200,255114130,5770,5770,5770,5770,0
|
|
20240318,151100,255114130,5770,5770,5770,5770,0
|
|
20240318,151000,255114130,5770,5750,5770,5750,76
|
|
20240318,150900,254677100,5750,5750,5750,5750,1511
|
|
20240318,150800,245988850,5770,5770,5770,5770,0
|
|
20240318,150700,245988850,5770,5770,5770,5770,1
|
|
20240318,150600,245983080,5750,5750,5750,5750,0
|
|
20240318,150500,245983080,5750,5770,5770,5750,3151
|
|
20240318,150400,227831960,5790,5790,5790,5790,4
|
|
20240318,150300,227808800,5790,5790,5790,5790,105
|
|
20240318,150200,227200850,5790,5790,5790,5790,1
|
|
20240318,150100,227195060,5760,5800,5800,5760,209
|
|
20240318,150000,225986260,5800,5800,5800,5800,13
|
|
20240318,145900,225910860,5790,5790,5790,5790,337
|
|
20240318,145800,223959630,5780,5780,5780,5780,5
|
|
20240318,145700,223930730,5780,5780,5780,5770,32
|
|
20240318,145600,223745880,5790,5770,5790,5760,108
|
|
20240318,145500,223121250,5770,5770,5770,5770,641
|
|
20240318,145400,219422680,5760,5770,5770,5760,15
|
|
20240318,145300,219336270,5770,5770,5770,5770,14
|
|
20240318,145200,219255490,5770,5770,5770,5770,20
|
|
20240318,145100,219140090,5770,5760,5770,5760,213
|
|
20240318,145000,217913080,5760,5760,5760,5760,2
|
|
20240318,144900,217901560,5760,5760,5760,5760,28
|
|
20240318,144800,217740280,5750,5750,5750,5750,0
|
|
20240318,144700,217740280,5750,5760,5760,5750,30
|
|
20240318,144600,217567620,5760,5760,5760,5760,0
|
|
20240318,144500,217567620,5760,5760,5760,5760,15
|
|
20240318,144400,217481220,5750,5750,5750,5750,0
|
|
20240318,144300,217481220,5750,5760,5760,5750,31
|
|
20240318,144200,217302800,5760,5760,5760,5760,0
|
|
20240318,144100,217302800,5760,5750,5760,5750,39
|
|
20240318,144000,217078300,5750,5750,5750,5750,0
|
|
20240318,143900,217078300,5750,5740,5750,5740,49
|
|
20240318,143800,216796690,5750,5750,5750,5750,66
|
|
20240318,143700,216417190,5750,5760,5760,5750,26
|
|
20240318,143600,216267440,5750,5750,5750,5750,93
|
|
20240318,143500,215732690,5750,5750,5750,5750,22
|
|
20240318,143400,215606190,5740,5750,5750,5740,80
|
|
20240318,143300,215146330,5770,5770,5770,5770,15
|
|
20240318,143200,215059780,5770,5770,5770,5770,0
|
|
20240318,143100,215059780,5770,5770,5770,5770,12
|
|
20240318,143000,214990540,5750,5750,5750,5750,0
|
|
20240318,142900,214990540,5750,5770,5770,5750,48
|
|
20240318,142800,214713960,5760,5750,5760,5750,1400
|
|
20240318,142700,206651980,5750,5760,5760,5750,27
|
|
20240318,142600,206496610,5760,5760,5760,5760,2
|
|
20240318,142500,206485090,5760,5760,5760,5760,12
|
|
20240318,142400,206415970,5740,5740,5740,5740,67
|
|
20240318,142300,206031390,5740,5740,5740,5740,1026
|
|
20240318,142200,200142150,5750,5750,5750,5750,10
|
|
20240318,142100,200084650,5750,5760,5760,5750,25
|
|
20240318,142000,199940750,5760,5750,5760,5750,17
|
|
20240318,141900,199842950,5760,5760,5760,5760,12
|
|
20240318,141800,199773830,5750,5750,5750,5750,0
|
|
20240318,141700,199773830,5750,5750,5750,5750,19
|
|
20240318,141600,199664580,5750,5760,5760,5750,3320
|
|
20240318,141500,180572850,5760,5760,5760,5760,16
|
|
20240318,141400,180480690,5760,5760,5760,5760,410
|
|
20240318,141300,178119090,5770,5760,5770,5760,24
|
|
20240318,141200,177980720,5760,5760,5760,5760,0
|
|
20240318,141100,177980720,5760,5770,5770,5760,58
|
|
20240318,141000,177646200,5770,5770,5770,5770,10
|
|
20240318,140900,177588500,5770,5770,5770,5770,12
|
|
20240318,140800,177519260,5770,5770,5770,5770,0
|
|
20240318,140700,177519260,5770,5770,5770,5760,35
|
|
20240318,140600,177317480,5770,5770,5770,5770,0
|
|
20240318,140500,177317480,5770,5770,5770,5770,15
|
|
20240318,140400,177230930,5770,5770,5770,5770,0
|
|
20240318,140300,177230930,5770,5770,5770,5770,12
|
|
20240318,140200,177161690,5770,5760,5770,5760,91
|
|
20240318,140100,176637520,5760,5760,5760,5760,15
|
|
20240318,140000,176551120,5760,5760,5760,5760,2
|
|
20240318,135900,176539600,5760,5750,5760,5750,35
|
|
20240318,135800,176338140,5750,5750,5750,5750,1
|
|
20240318,135700,176332390,5760,5760,5760,5760,516
|
|
20240318,135600,173360230,5760,5760,5760,5760,0
|
|
20240318,135500,173360230,5760,5760,5760,5760,12
|
|
20240318,135400,173291110,5760,5760,5760,5760,1
|
|
20240318,135300,173285350,5760,5760,5760,5760,1
|
|
20240318,135200,173279590,5760,5760,5760,5760,11
|
|
20240318,135100,173216230,5750,5750,5750,5750,14
|
|
20240318,135000,173135730,5760,5760,5760,5760,12
|
|
20240318,134900,173066610,5760,5760,5760,5760,50
|
|
20240318,134800,172778610,5760,5760,5760,5760,17
|
|
20240318,134700,172680690,5750,5750,5750,5750,14
|
|
20240318,134600,172600190,5760,5760,5760,5760,13
|
|
20240318,134500,172525310,5760,5760,5760,5760,26
|
|
20240318,134400,172375550,5770,5770,5770,5770,11
|
|
20240318,134300,172312080,5770,5770,5770,5770,20
|
|
20240318,134200,172196680,5760,5760,5760,5760,39
|
|
20240318,134100,171972040,5760,5760,5760,5760,14
|
|
20240318,134000,171891400,5770,5770,5770,5770,13
|
|
20240318,133900,171816390,5770,5770,5770,5770,0
|
|
20240318,133800,171816390,5770,5770,5770,5770,11
|
|
20240318,133700,171752920,5770,5770,5770,5770,4
|
|
20240318,133600,171729840,5770,5770,5770,5770,12
|
|
20240318,133500,171660600,5770,5770,5770,5770,0
|
|
20240318,133400,171660600,5770,5760,5770,5760,19
|
|
20240318,133300,171551010,5760,5760,5760,5760,18
|
|
20240318,133200,171447330,5770,5770,5770,5770,13
|
|
20240318,133100,171372320,5770,5770,5770,5770,0
|
|
20240318,133000,171372320,5770,5770,5770,5770,15
|
|
20240318,132900,171285770,5770,5770,5770,5770,0
|
|
20240318,132800,171285770,5770,5770,5770,5770,14
|
|
20240318,132700,171204990,5770,5770,5770,5770,0
|
|
20240318,132600,171204990,5770,5760,5770,5760,26
|
|
20240318,132500,171055110,5770,5770,5770,5770,0
|
|
20240318,132400,171055110,5770,5770,5770,5770,16
|
|
20240318,132300,170962790,5770,5770,5770,5770,0
|
|
20240318,132200,170962790,5770,5750,5770,5750,29
|
|
20240318,132100,170795740,5770,5770,5770,5770,0
|
|
20240318,132000,170795740,5770,5770,5770,5770,14
|
|
20240318,131900,170714960,5750,5750,5750,5750,0
|
|
20240318,131800,170714960,5750,5770,5770,5750,41
|
|
20240318,131700,170478990,5750,5750,5750,5750,88
|
|
20240318,131600,169972990,5770,5770,5770,5770,14
|
|
20240318,131500,169892210,5750,5760,5760,5750,15
|
|
20240318,131400,169805950,5770,5770,5770,5770,16
|
|
20240318,131300,169713630,5770,5770,5770,5770,0
|
|
20240318,131200,169713630,5770,5770,5770,5770,17
|
|
20240318,131100,169615540,5770,5770,5770,5770,0
|
|
20240318,131000,169615540,5770,5770,5770,5770,15
|
|
20240318,130900,169528990,5770,5770,5770,5770,0
|
|
20240318,130800,169528990,5770,5770,5770,5770,12
|
|
20240318,130700,169459750,5770,5770,5770,5770,0
|
|
20240318,130600,169459750,5770,5750,5770,5750,27
|
|
20240318,130500,169304240,5770,5770,5770,5770,0
|
|
20240318,130400,169304240,5770,5770,5770,5770,16
|
|
20240318,130300,169211920,5750,5780,5780,5750,2516
|
|
20240318,130200,154717800,5790,5790,5790,5790,14
|
|
20240318,130100,154636740,5790,5790,5790,5790,1
|
|
20240318,130000,154630950,5780,5790,5790,5780,28
|
|
20240318,125900,154468970,5780,5780,5780,5780,100
|
|
20240318,125800,153890970,5790,5790,5790,5790,11
|
|
20240318,125700,153827280,5790,5790,5790,5790,6
|
|
20240318,125600,153792540,5790,5790,5790,5790,16
|
|
20240318,125500,153699900,5790,5790,5790,5790,2
|
|
20240318,125400,153688320,5790,5790,5790,5790,15
|
|
20240318,125300,153601470,5780,5780,5780,5780,94
|
|
20240318,125200,153058150,5790,5790,5790,5790,11
|
|
20240318,125100,152994460,5780,5780,5780,5780,14
|
|
20240318,125000,152913540,5790,5790,5790,5790,16
|
|
20240318,124900,152820900,5790,5790,5790,5790,4
|
|
20240318,124800,152797740,5790,5790,5790,5790,0
|
|
20240318,124700,152797740,5790,5790,5790,5790,42
|
|
20240318,124600,152554560,5790,5790,5790,5790,0
|
|
20240318,124500,152554560,5790,5790,5790,5790,16
|
|
20240318,124400,152461920,5780,5780,5780,5780,5
|
|
20240318,124300,152433020,5790,5790,5790,5790,25
|
|
20240318,124200,152288270,5780,5780,5780,5780,149
|
|
20240318,124100,151427050,5780,5780,5780,5780,16
|
|
20240318,124000,151334570,5780,5780,5780,5780,4
|
|
20240318,123900,151311450,5780,5780,5780,5770,1672
|
|
20240318,123800,141653200,5790,5790,5790,5790,1
|
|
20240318,123700,141647410,5790,5790,5790,5790,13
|
|
20240318,123600,141572140,5790,5790,5790,5790,99
|
|
20240318,123500,140998930,5790,5790,5790,5790,37
|
|
20240318,123400,140784700,5790,5790,5790,5790,1
|
|
20240318,123300,140778910,5800,5800,5800,5790,87
|
|
20240318,123200,140274920,5790,5780,5790,5780,427
|
|
20240318,123100,137802600,5790,5790,5790,5790,11
|
|
20240318,123000,137738910,5790,5770,5790,5770,1817
|
|
20240318,122900,127240350,5770,5770,5770,5770,616
|
|
20240318,122800,123686030,5760,5760,5760,5760,14
|
|
20240318,122700,123605390,5770,5770,5770,5770,13
|
|
20240318,122600,123530380,5770,5770,5770,5770,0
|
|
20240318,122500,123530380,5770,5770,5770,5770,11
|
|
20240318,122400,123466910,5760,5760,5760,5760,120
|
|
20240318,122300,122775710,5770,5770,5770,5770,14
|
|
20240318,122200,122694930,5770,5770,5770,5770,0
|
|
20240318,122100,122694930,5770,5760,5770,5760,25
|
|
20240318,122000,122550820,5770,5770,5770,5770,0
|
|
20240318,121900,122550820,5770,5770,5770,5770,12
|
|
20240318,121800,122481580,5770,5770,5770,5770,0
|
|
20240318,121700,122481580,5770,5770,5770,5770,14
|
|
20240318,121600,122400800,5770,5770,5770,5770,5
|
|
20240318,121500,122371950,5770,5770,5770,5770,12
|
|
20240318,121400,122302710,5770,5770,5770,5770,1
|
|
20240318,121300,122296940,5760,5770,5770,5760,437
|
|
20240318,121200,119779680,5770,5770,5770,5770,1
|
|
20240318,121100,119773910,5770,5770,5770,5760,127
|
|
20240318,121000,119041260,5770,5770,5770,5770,0
|
|
20240318,120900,119041260,5770,5770,5770,5770,12
|
|
20240318,120800,118972020,5770,5770,5770,5770,10
|
|
20240318,120700,118914320,5770,5770,5770,5770,14
|
|
20240318,120600,118833540,5770,5770,5770,5770,17
|
|
20240318,120500,118735450,5770,5770,5770,5770,12
|
|
20240318,120400,118666210,5770,5770,5770,5770,10
|
|
20240318,120300,118608510,5770,5770,5770,5770,0
|
|
20240318,120200,118608510,5770,5770,5770,5770,14
|
|
20240318,120100,118527730,5770,5770,5770,5770,0
|
|
20240318,120000,118527730,5770,5770,5770,5770,113
|
|
20240318,115900,117875720,5770,5770,5770,5770,43
|
|
20240318,115800,117627610,5770,5770,5770,5770,1149
|
|
20240318,115700,110997880,5770,5750,5770,5750,95
|
|
20240318,115600,110450010,5770,5760,5770,5760,19
|
|
20240318,115500,110340520,5760,5760,5760,5760,0
|
|
20240318,115400,110340520,5760,5770,5770,5750,118
|
|
20240318,115300,109660720,5760,5760,5760,5760,18
|
|
20240318,115200,109557040,5760,5760,5770,5760,21
|
|
20240318,115100,109435910,5770,5760,5770,5760,31
|
|
20240318,115000,109257220,5770,5770,5770,5770,0
|
|
20240318,114900,109257220,5770,5760,5770,5760,16
|
|
20240318,114800,109164940,5770,5770,5770,5770,25
|
|
20240318,114700,109020690,5770,5760,5770,5760,16
|
|
20240318,114600,108928410,5760,5760,5760,5760,4
|
|
20240318,114500,108905370,5760,5760,5760,5760,15
|
|
20240318,114400,108818970,5760,5760,5760,5760,0
|
|
20240318,114300,108818970,5760,5760,5760,5760,14
|
|
20240318,114200,108738330,5750,5750,5750,5750,0
|
|
20240318,114100,108738330,5750,5760,5760,5750,227
|
|
20240318,114000,107432930,5760,5760,5760,5760,0
|
|
20240318,113900,107432930,5760,5750,5760,5750,26
|
|
20240318,113800,107283310,5770,5770,5770,5770,0
|
|
20240318,113700,107283310,5770,5770,5770,5770,13
|
|
20240318,113600,107208300,5760,5760,5760,5760,3
|
|
20240318,113500,107191020,5760,5760,5760,5760,4
|
|
20240318,113400,107167980,5760,5760,5760,5760,4
|
|
20240318,113300,107144940,5750,5750,5750,5750,98
|
|
20240318,113200,106581440,5750,5750,5750,5750,14
|
|
20240318,113100,106500940,5750,5750,5750,5750,138
|
|
20240318,113000,105707440,5750,5750,5750,5750,0
|
|
20240318,112900,105707440,5750,5750,5750,5750,0
|
|
20240318,112800,105707440,5750,5750,5750,5750,14
|
|
20240318,112700,105626940,5760,5760,5760,5760,0
|
|
20240318,112600,105626940,5760,5760,5760,5760,10
|
|
20240318,112500,105569340,5750,5750,5750,5750,0
|
|
20240318,112400,105569340,5750,5750,5750,5750,0
|
|
20240318,112300,105569340,5750,5750,5750,5750,0
|
|
20240318,112200,105569340,5750,5750,5750,5750,2210
|
|
20240318,112100,92861840,5770,5770,5770,5770,0
|
|
20240318,112000,92861840,5770,5770,5770,5770,0
|
|
20240318,111900,92861840,5770,5770,5770,5770,0
|
|
20240318,111800,92861840,5770,5770,5770,5770,0
|
|
20240318,111700,92861840,5770,5770,5770,5770,0
|
|
20240318,111600,92861840,5770,5770,5770,5770,0
|
|
20240318,111500,92861840,5770,5770,5770,5770,0
|
|
20240318,111400,92861840,5770,5770,5770,5770,0
|
|
20240318,111300,92861840,5770,5770,5770,5770,0
|
|
20240318,111200,92861840,5770,5770,5770,5770,3
|
|
20240318,111100,92844530,5750,5750,5750,5750,0
|
|
20240318,111000,92844530,5750,5760,5760,5750,457
|
|
20240318,110900,90212650,5760,5760,5760,5760,0
|
|
20240318,110800,90212650,5760,5760,5760,5760,105
|
|
20240318,110700,89607850,5760,5760,5760,5760,480
|
|
20240318,110600,86843050,5770,5760,5770,5760,18
|
|
20240318,110500,86739340,5770,5770,5770,5770,102
|
|
20240318,110400,86150800,5770,5770,5770,5770,2
|
|
20240318,110300,86139260,5760,5760,5760,5760,0
|
|
20240318,110200,86139260,5760,5760,5760,5760,5
|
|
20240318,110100,86110460,5760,5760,5760,5760,14
|
|
20240318,110000,86029820,5770,5770,5770,5770,10
|
|
20240318,105900,85972120,5770,5770,5770,5770,0
|
|
20240318,105800,85972120,5770,5760,5770,5760,101
|
|
20240318,105700,85390350,5760,5760,5760,5760,0
|
|
20240318,105600,85390350,5760,5760,5760,5760,255
|
|
20240318,105500,83921550,5760,5760,5760,5760,759
|
|
20240318,105400,79549710,5760,5760,5760,5760,0
|
|
20240318,105300,79549710,5760,5760,5760,5760,0
|
|
20240318,105200,79549710,5760,5760,5760,5760,0
|
|
20240318,105100,79549710,5760,5760,5760,5760,109
|
|
20240318,105000,78921870,5770,5770,5770,5760,16
|
|
20240318,104900,78829690,5760,5760,5760,5760,0
|
|
20240318,104800,78829690,5760,5760,5760,5760,27
|
|
20240318,104700,78674170,5770,5770,5770,5770,3
|
|
20240318,104600,78656860,5760,5780,5780,5760,17
|
|
20240318,104500,78558900,5780,5780,5780,5780,1
|
|
20240318,104400,78553120,5780,5780,5780,5780,2
|
|
20240318,104300,78541560,5780,5780,5780,5780,1
|
|
20240318,104200,78535780,5770,5780,5780,5770,112
|
|
20240318,104100,77889440,5780,5780,5780,5780,0
|
|
20240318,104000,77889440,5780,5770,5780,5770,102
|
|
20240318,103900,77300890,5780,5780,5780,5780,0
|
|
20240318,103800,77300890,5780,5780,5780,5780,90
|
|
20240318,103700,76780690,5780,5780,5780,5780,12
|
|
20240318,103600,76711330,5780,5780,5780,5780,0
|
|
20240318,103500,76711330,5780,5780,5780,5780,1
|
|
20240318,103400,76705550,5760,5780,5780,5760,164
|
|
20240318,103300,75760890,5760,5760,5760,5760,14
|
|
20240318,103200,75680250,5780,5780,5780,5780,20
|
|
20240318,103100,75564650,5780,5780,5780,5780,222
|
|
20240318,103000,74281490,5770,5770,5770,5770,0
|
|
20240318,102900,74281490,5770,5770,5770,5770,70
|
|
20240318,102800,73877590,5760,5760,5760,5760,0
|
|
20240318,102700,73877590,5760,5760,5760,5760,0
|
|
20240318,102600,73877590,5760,5760,5760,5760,977
|
|
20240318,102500,68250070,5760,5760,5760,5760,4
|
|
20240318,102400,68227030,5750,5750,5750,5750,1114
|
|
20240318,102300,61821530,5760,5760,5760,5760,0
|
|
20240318,102200,61821530,5760,5760,5760,5760,3
|
|
20240318,102100,61804250,5760,5760,5760,5760,0
|
|
20240318,102000,61804250,5760,5760,5760,5760,2
|
|
20240318,101900,61792730,5760,5760,5760,5760,2
|
|
20240318,101800,61781210,5760,5760,5760,5760,32
|
|
20240318,101700,61596890,5770,5770,5770,5770,0
|
|
20240318,101600,61596890,5770,5760,5770,5760,4
|
|
20240318,101500,61573840,5770,5770,5770,5770,0
|
|
20240318,101400,61573840,5770,5770,5770,5770,632
|
|
20240318,101300,57927200,5770,5760,5770,5760,6
|
|
20240318,101200,57892630,5770,5770,5770,5770,3
|
|
20240318,101100,57875320,5770,5770,5770,5770,1
|
|
20240318,101000,57869550,5760,5750,5760,5750,691
|
|
20240318,100900,53891640,5750,5750,5750,5750,10
|
|
20240318,100800,53834140,5750,5750,5750,5730,20
|
|
20240318,100700,53719440,5740,5750,5750,5740,23
|
|
20240318,100600,53587350,5740,5750,5750,5740,427
|
|
20240318,100500,51136120,5760,5760,5760,5760,0
|
|
20240318,100400,51136120,5760,5760,5760,5750,146
|
|
20240318,100300,50295410,5760,5760,5760,5760,24
|
|
20240318,100200,50157170,5760,5760,5760,5760,4
|
|
20240318,100100,50134130,5760,5750,5760,5750,211
|
|
20240318,100000,48920830,5760,5760,5760,5760,0
|
|
20240318,095900,48920830,5760,5760,5760,5750,8
|
|
20240318,095800,48874760,5760,5750,5760,5740,225
|
|
20240318,095700,47581050,5750,5750,5750,5750,0
|
|
20240318,095600,47581050,5750,5750,5750,5750,2
|
|
20240318,095500,47569550,5740,5750,5750,5740,40
|
|
20240318,095400,47339690,5750,5750,5760,5740,606
|
|
20240318,095300,43861050,5760,5760,5760,5760,0
|
|
20240318,095200,43861050,5760,5760,5760,5760,0
|
|
20240318,095100,43861050,5760,5750,5760,5740,160
|
|
20240318,095000,42941180,5760,5760,5760,5760,4
|
|
20240318,094900,42918140,5770,5770,5770,5770,2
|
|
20240318,094800,42906600,5770,5770,5770,5770,0
|
|
20240318,094700,42906600,5770,5750,5770,5750,302
|
|
20240318,094600,41166680,5750,5750,5750,5750,1657
|
|
20240318,094500,31638930,5740,5770,5770,5740,2199
|
|
20240318,094400,18985140,5770,5760,5770,5760,185
|
|
20240318,094300,17918550,5770,5770,5770,5770,1
|
|
20240318,094200,17912780,5760,5770,5770,5760,12
|
|
20240318,094100,17843560,5770,5770,5770,5760,115
|
|
20240318,094000,17180150,5770,5770,5770,5770,0
|
|
20240318,093900,17180150,5770,5770,5770,5770,11
|
|
20240318,093800,17116680,5770,5760,5770,5760,19
|
|
20240318,093700,17007080,5760,5760,5760,5760,0
|
|
20240318,093600,17007080,5760,5770,5770,5760,5
|
|
20240318,093500,16978260,5770,5750,5770,5750,37
|
|
20240318,093400,16765180,5760,5760,5760,5760,50
|
|
20240318,093300,16477180,5760,5760,5760,5760,3
|
|
20240318,093200,16459900,5760,5760,5760,5760,0
|
|
20240318,093100,16459900,5760,5760,5760,5760,20
|
|
20240318,093000,16344700,5760,5760,5760,5760,50
|
|
20240318,092900,16056700,5760,5760,5760,5760,2
|
|
20240318,092800,16045180,5750,5750,5750,5750,139
|
|
20240318,092700,15245930,5760,5760,5760,5760,0
|
|
20240318,092600,15245930,5760,5760,5760,5760,2
|
|
20240318,092500,15234410,5760,5760,5760,5760,0
|
|
20240318,092400,15234410,5760,5760,5760,5760,1
|
|
20240318,092300,15228650,5740,5760,5760,5740,70
|
|
20240318,092200,14826830,5760,5740,5760,5740,64
|
|
20240318,092100,14459390,5750,5750,5750,5750,83
|
|
20240318,092000,13982140,5750,5750,5750,5750,4
|
|
20240318,091900,13959140,5760,5760,5760,5760,55
|
|
20240318,091800,13642340,5760,5740,5760,5740,46
|
|
20240318,091700,13378280,5730,5730,5730,5730,0
|
|
20240318,091600,13378280,5730,5730,5730,5730,10
|
|
20240318,091500,13320980,5730,5750,5750,5730,884
|
|
20240318,091400,8253070,5750,5750,5750,5750,19
|
|
20240318,091300,8143820,5760,5760,5760,5760,102
|
|
20240318,091200,7556300,5760,5760,5760,5760,0
|
|
20240318,091100,7556300,5760,5760,5760,5760,0
|
|
20240318,091000,7556300,5760,5760,5760,5750,25
|
|
20240318,090900,7412500,5760,5760,5760,5760,7
|
|
20240318,090800,7372180,5760,5730,5760,5730,52
|
|
20240318,090700,7074160,5770,5770,5770,5770,3
|
|
20240318,090600,7056850,5730,5740,5740,5730,205
|
|
20240318,090500,5881140,5750,5750,5750,5750,115
|
|
20240318,090400,5219890,5750,5770,5770,5750,6
|
|
20240318,090300,5185370,5740,5740,5740,5740,10
|
|
20240318,090200,5127970,5750,5740,5750,5740,15
|
|
20240318,090100,5041820,5780,5780,5780,5780,0
|
|
20240318,090000,5041820,5780,5780,5780,5740,850
|