622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191900,340642800,5590,5590,5590,5590,971
|
|
20240318,191800,340642800,5590,5590,5590,5590,0
|
|
20240318,191700,340642800,5590,5590,5590,5590,0
|
|
20240318,191600,340642800,5590,5590,5590,5590,0
|
|
20240318,191500,340642800,5590,5590,5590,5590,0
|
|
20240318,191400,340642800,5590,5590,5590,5590,0
|
|
20240318,191300,340642800,5590,5590,5590,5590,0
|
|
20240318,191200,340642800,5590,5590,5590,5590,0
|
|
20240318,191100,340642800,5590,5590,5590,5590,0
|
|
20240318,191000,340642800,5590,5590,5590,5590,0
|
|
20240318,190900,340642800,5590,5590,5590,5590,0
|
|
20240318,190800,340642800,5590,5590,5590,5590,0
|
|
20240318,190700,340642800,5590,5590,5590,5590,0
|
|
20240318,190600,340642800,5590,5590,5590,5590,0
|
|
20240318,190500,340642800,5590,5590,5590,5590,0
|
|
20240318,190400,340642800,5590,5590,5590,5590,0
|
|
20240318,190300,340642800,5590,5590,5590,5590,0
|
|
20240318,190200,340642800,5590,5590,5590,5590,0
|
|
20240318,190100,340642800,5590,5590,5590,5590,0
|
|
20240318,190000,340642800,5590,5590,5590,5590,0
|
|
20240318,185900,340642800,5590,5590,5590,5590,0
|
|
20240318,185800,340642800,5590,5590,5590,5590,0
|
|
20240318,185700,340642800,5590,5590,5590,5590,0
|
|
20240318,185600,340642800,5590,5590,5590,5590,0
|
|
20240318,185500,340642800,5590,5590,5590,5590,0
|
|
20240318,185400,340642800,5590,5590,5590,5590,0
|
|
20240318,185300,340642800,5590,5590,5590,5590,0
|
|
20240318,185200,340642800,5590,5590,5590,5590,0
|
|
20240318,185100,340642800,5590,5590,5590,5590,0
|
|
20240318,185000,340642800,5590,5590,5590,5590,0
|
|
20240318,184900,340642800,5590,5590,5590,5590,971
|
|
20240318,184800,340642800,5590,5590,5590,5590,0
|
|
20240318,184700,340642800,5590,5590,5590,5590,0
|
|
20240318,184600,340642800,5590,5590,5590,5590,0
|
|
20240318,184500,340642800,5590,5590,5590,5590,0
|
|
20240318,184400,340642800,5590,5590,5590,5590,0
|
|
20240318,184300,340642800,5590,5590,5590,5590,0
|
|
20240318,184200,340642800,5590,5590,5590,5590,0
|
|
20240318,184100,340642800,5590,5590,5590,5590,0
|
|
20240318,184000,340642800,5590,5590,5590,5590,0
|
|
20240318,183900,340642800,5590,5590,5590,5590,0
|
|
20240318,183800,340642800,5590,5590,5590,5590,0
|
|
20240318,183700,340642800,5590,5590,5590,5590,0
|
|
20240318,183600,340642800,5590,5590,5590,5590,0
|
|
20240318,183500,340642800,5590,5590,5590,5590,0
|
|
20240318,183400,340642800,5590,5590,5590,5590,0
|
|
20240318,183300,340642800,5590,5590,5590,5590,0
|
|
20240318,183200,340642800,5590,5590,5590,5590,0
|
|
20240318,183100,340642800,5590,5590,5590,5590,0
|
|
20240318,183000,340642800,5590,5590,5590,5590,0
|
|
20240318,182900,340642800,5590,5590,5590,5590,0
|
|
20240318,182800,340642800,5590,5590,5590,5590,0
|
|
20240318,182700,340642800,5590,5590,5590,5590,0
|
|
20240318,182600,340642800,5590,5590,5590,5590,0
|
|
20240318,182500,340642800,5590,5590,5590,5590,0
|
|
20240318,182400,340642800,5590,5590,5590,5590,0
|
|
20240318,182300,340642800,5590,5590,5590,5590,0
|
|
20240318,182200,340642800,5590,5590,5590,5590,0
|
|
20240318,182100,340642800,5590,5590,5590,5590,0
|
|
20240318,182000,340642800,5590,5590,5590,5590,0
|
|
20240318,181900,340642800,5590,5590,5590,5590,971
|
|
20240318,181800,340642800,5590,5590,5590,5590,0
|
|
20240318,181700,340642800,5590,5590,5590,5590,0
|
|
20240318,181600,340642800,5590,5590,5590,5590,0
|
|
20240318,181500,340642800,5590,5590,5590,5590,0
|
|
20240318,181400,340642800,5590,5590,5590,5590,0
|
|
20240318,181300,340642800,5590,5590,5590,5590,0
|
|
20240318,181200,340642800,5590,5590,5590,5590,0
|
|
20240318,181100,340642800,5590,5590,5590,5590,0
|
|
20240318,181000,340642800,5590,5590,5590,5590,0
|
|
20240318,180900,340642800,5590,5590,5590,5590,0
|
|
20240318,180800,340642800,5590,5590,5590,5590,0
|
|
20240318,180700,340642800,5590,5590,5590,5590,0
|
|
20240318,180600,340642800,5590,5590,5590,5590,0
|
|
20240318,180500,340642800,5590,5590,5590,5590,0
|
|
20240318,180400,340642800,5590,5590,5590,5590,0
|
|
20240318,180300,340642800,5590,5590,5590,5590,0
|
|
20240318,180200,340642800,5590,5590,5590,5590,0
|
|
20240318,180100,340642800,5590,5590,5590,5590,0
|
|
20240318,180000,340642800,5590,5590,5590,5590,0
|
|
20240318,175900,340642800,5590,5590,5590,5590,0
|
|
20240318,175800,340642800,5590,5590,5590,5590,0
|
|
20240318,175700,340642800,5590,5590,5590,5590,0
|
|
20240318,175600,340642800,5590,5590,5590,5590,0
|
|
20240318,175500,340642800,5590,5590,5590,5590,0
|
|
20240318,175400,340642800,5590,5590,5590,5590,0
|
|
20240318,175300,340642800,5590,5590,5590,5590,0
|
|
20240318,175200,340642800,5590,5590,5590,5590,0
|
|
20240318,175100,340642800,5590,5590,5590,5590,0
|
|
20240318,175000,340642800,5590,5590,5590,5590,0
|
|
20240318,174900,340642800,5590,5590,5590,5590,971
|
|
20240318,174800,340642800,5590,5590,5590,5590,0
|
|
20240318,174700,340642800,5590,5590,5590,5590,0
|
|
20240318,174600,340642800,5590,5590,5590,5590,0
|
|
20240318,174500,340642800,5590,5590,5590,5590,0
|
|
20240318,174400,340642800,5590,5590,5590,5590,0
|
|
20240318,174300,340642800,5590,5590,5590,5590,0
|
|
20240318,174200,340642800,5590,5590,5590,5590,0
|
|
20240318,174100,340642800,5590,5590,5590,5590,0
|
|
20240318,174000,340642800,5590,5590,5590,5590,0
|
|
20240318,173900,340642800,5590,5590,5590,5590,0
|
|
20240318,173800,340642800,5590,5590,5590,5590,0
|
|
20240318,173700,340642800,5590,5590,5590,5590,0
|
|
20240318,173600,340642800,5590,5590,5590,5590,0
|
|
20240318,173500,340642800,5590,5590,5590,5590,0
|
|
20240318,173400,340642800,5590,5590,5590,5590,0
|
|
20240318,173300,340642800,5590,5590,5590,5590,0
|
|
20240318,173200,340642800,5590,5590,5590,5590,0
|
|
20240318,173100,340642800,5590,5590,5590,5590,0
|
|
20240318,173000,340642800,5590,5590,5590,5590,0
|
|
20240318,172900,340642800,5590,5590,5590,5590,0
|
|
20240318,172800,340642800,5590,5590,5590,5590,0
|
|
20240318,172700,340642800,5590,5590,5590,5590,0
|
|
20240318,172600,340642800,5590,5590,5590,5590,0
|
|
20240318,172500,340642800,5590,5590,5590,5590,0
|
|
20240318,172400,340642800,5590,5590,5590,5590,0
|
|
20240318,172300,340642800,5590,5590,5590,5590,0
|
|
20240318,172200,340642800,5590,5590,5590,5590,0
|
|
20240318,172100,340642800,5590,5590,5590,5590,0
|
|
20240318,172000,340642800,5590,5590,5590,5590,0
|
|
20240318,171900,340642800,5590,5590,5590,5590,971
|
|
20240318,171800,340642800,5590,5590,5590,5590,0
|
|
20240318,171700,340642800,5590,5590,5590,5590,0
|
|
20240318,171600,340642800,5590,5590,5590,5590,0
|
|
20240318,171500,340642800,5590,5590,5590,5590,0
|
|
20240318,171400,340642800,5590,5590,5590,5590,0
|
|
20240318,171300,340642800,5590,5590,5590,5590,0
|
|
20240318,171200,340642800,5590,5590,5590,5590,0
|
|
20240318,171100,340642800,5590,5590,5590,5590,0
|
|
20240318,171000,340642800,5590,5590,5590,5590,0
|
|
20240318,170900,340642800,5590,5590,5590,5590,0
|
|
20240318,170800,340642800,5590,5590,5590,5590,0
|
|
20240318,170700,340642800,5590,5590,5590,5590,0
|
|
20240318,170600,340642800,5590,5590,5590,5590,0
|
|
20240318,170500,340642800,5590,5590,5590,5590,0
|
|
20240318,170400,340642800,5590,5590,5590,5590,0
|
|
20240318,170300,340642800,5590,5590,5590,5590,0
|
|
20240318,170200,340642800,5590,5590,5590,5590,0
|
|
20240318,170100,340642800,5590,5590,5590,5590,0
|
|
20240318,170000,340642800,5590,5590,5590,5590,0
|
|
20240318,165900,340642800,5590,5590,5590,5590,0
|
|
20240318,165800,340642800,5590,5590,5590,5590,0
|
|
20240318,165700,340642800,5590,5590,5590,5590,0
|
|
20240318,165600,340642800,5590,5590,5590,5590,0
|
|
20240318,165500,340642800,5590,5590,5590,5590,0
|
|
20240318,165400,340642800,5590,5590,5590,5590,0
|
|
20240318,165300,340642800,5590,5590,5590,5590,0
|
|
20240318,165200,340642800,5590,5590,5590,5590,0
|
|
20240318,165100,340642800,5590,5590,5590,5590,0
|
|
20240318,165000,340642800,5590,5590,5590,5590,0
|
|
20240318,164900,340642800,5590,5590,5590,5590,971
|
|
20240318,164800,340642800,5590,5590,5590,5590,0
|
|
20240318,164700,340642800,5590,5590,5590,5590,0
|
|
20240318,164600,340642800,5590,5590,5590,5590,0
|
|
20240318,164500,340642800,5590,5590,5590,5590,0
|
|
20240318,164400,340642800,5590,5590,5590,5590,0
|
|
20240318,164300,340642800,5590,5590,5590,5590,0
|
|
20240318,164200,340642800,5590,5590,5590,5590,0
|
|
20240318,164100,340642800,5590,5590,5590,5590,0
|
|
20240318,164000,340642800,5590,5590,5590,5590,0
|
|
20240318,163900,340642800,5590,5590,5590,5590,0
|
|
20240318,163800,340642800,5590,5590,5590,5590,0
|
|
20240318,163700,340642800,5590,5590,5590,5590,0
|
|
20240318,163600,340642800,5590,5590,5590,5590,0
|
|
20240318,163500,340642800,5590,5590,5590,5590,0
|
|
20240318,163400,340642800,5590,5590,5590,5590,0
|
|
20240318,163300,340642800,5590,5590,5590,5590,0
|
|
20240318,163200,340642800,5590,5590,5590,5590,0
|
|
20240318,163100,340642800,5590,5590,5590,5590,0
|
|
20240318,163000,340642800,5590,5590,5590,5590,0
|
|
20240318,162900,340642800,5590,5590,5590,5590,0
|
|
20240318,162800,340642800,5590,5590,5590,5590,0
|
|
20240318,162700,340642800,5590,5590,5590,5590,0
|
|
20240318,162600,340642800,5590,5590,5590,5590,0
|
|
20240318,162500,340642800,5590,5590,5590,5590,0
|
|
20240318,162400,340642800,5590,5590,5590,5590,0
|
|
20240318,162300,340642800,5590,5590,5590,5590,0
|
|
20240318,162200,340642800,5590,5590,5590,5590,0
|
|
20240318,162100,340642800,5590,5590,5590,5590,0
|
|
20240318,162000,340642800,5590,5590,5590,5590,0
|
|
20240318,161900,340642800,5590,5590,5590,5590,971
|
|
20240318,161800,340642800,5590,5590,5590,5590,0
|
|
20240318,161700,340642800,5590,5590,5590,5590,0
|
|
20240318,161600,340642800,5590,5590,5590,5590,0
|
|
20240318,161500,340642800,5590,5590,5590,5590,0
|
|
20240318,161400,340642800,5590,5590,5590,5590,0
|
|
20240318,161300,340642800,5590,5590,5590,5590,0
|
|
20240318,161200,340642800,5590,5590,5590,5590,0
|
|
20240318,161100,340642800,5590,5590,5590,5590,0
|
|
20240318,161000,340642800,5590,5590,5590,5590,0
|
|
20240318,160900,340642800,5590,5590,5590,5590,0
|
|
20240318,160800,340642800,5590,5590,5590,5590,0
|
|
20240318,160700,340642800,5590,5590,5590,5590,0
|
|
20240318,160600,340642800,5590,5590,5590,5590,0
|
|
20240318,160500,340642800,5590,5590,5590,5590,0
|
|
20240318,160400,340642800,5590,5590,5590,5590,0
|
|
20240318,160300,340642800,5590,5590,5590,5590,0
|
|
20240318,160200,340642800,5590,5590,5590,5590,0
|
|
20240318,160100,340642800,5590,5590,5590,5590,0
|
|
20240318,160000,340642800,5590,5590,5590,5590,0
|
|
20240318,155900,340642800,5590,5590,5590,5590,0
|
|
20240318,155800,340642800,5590,5590,5590,5590,0
|
|
20240318,155700,340642800,5590,5590,5590,5590,0
|
|
20240318,155600,340642800,5590,5590,5590,5590,0
|
|
20240318,155500,340642800,5590,5590,5590,5590,0
|
|
20240318,155400,340642800,5590,5590,5590,5590,0
|
|
20240318,155300,340642800,5590,5590,5590,5590,0
|
|
20240318,155200,340642800,5590,5590,5590,5590,0
|
|
20240318,155100,340642800,5590,5590,5590,5590,0
|
|
20240318,155000,340642800,5590,5590,5590,5590,0
|
|
20240318,154900,340642800,5590,5590,5590,5590,971
|
|
20240318,154800,340642800,5590,5590,5590,5590,0
|
|
20240318,154700,340642800,5590,5590,5590,5590,0
|
|
20240318,154600,340642800,5590,5590,5590,5590,0
|
|
20240318,154500,340642800,5590,5590,5590,5590,0
|
|
20240318,154400,340642800,5590,5590,5590,5590,0
|
|
20240318,154300,340642800,5590,5590,5590,5590,0
|
|
20240318,154200,340642800,5590,5590,5590,5590,0
|
|
20240318,154100,340642800,5590,5590,5590,5590,0
|
|
20240318,154000,340642800,5590,5590,5590,5590,0
|
|
20240318,153900,340642800,5590,5590,5590,5590,0
|
|
20240318,153800,340642800,5590,5590,5590,5590,0
|
|
20240318,153700,340642800,5590,5590,5590,5590,0
|
|
20240318,153600,340642800,5590,5590,5590,5590,0
|
|
20240318,153500,340642800,5590,5590,5590,5590,0
|
|
20240318,153400,340642800,5590,5590,5590,5590,0
|
|
20240318,153300,340642800,5590,5590,5590,5590,0
|
|
20240318,153200,340642800,5590,5590,5590,5590,0
|
|
20240318,153100,340642800,5590,5590,5590,5590,0
|
|
20240318,153000,340642800,5590,5590,5590,5590,971
|
|
20240318,152900,335214910,5570,5570,5570,5570,0
|
|
20240318,152800,335214910,5570,5570,5570,5570,0
|
|
20240318,152700,335214910,5570,5570,5570,5570,0
|
|
20240318,152600,335214910,5570,5570,5570,5570,0
|
|
20240318,152500,335214910,5570,5570,5570,5570,0
|
|
20240318,152400,335214910,5570,5570,5570,5570,0
|
|
20240318,152300,335214910,5570,5570,5570,5570,0
|
|
20240318,152200,335214910,5570,5570,5570,5570,0
|
|
20240318,152100,335214910,5570,5570,5570,5570,0
|
|
20240318,152000,335214910,5570,5570,5570,5570,0
|
|
20240318,151900,335214910,5570,5580,5580,5570,41
|
|
20240318,151800,334986140,5590,5580,5590,5580,17
|
|
20240318,151700,334891270,5580,5580,5580,5580,31
|
|
20240318,151600,334718290,5570,5570,5570,5570,16
|
|
20240318,151500,334629170,5580,5580,5580,5570,102
|
|
20240318,151400,334060070,5580,5580,5580,5580,867
|
|
20240318,151300,329222210,5580,5580,5580,5580,170
|
|
20240318,151200,328273610,5580,5580,5590,5580,105
|
|
20240318,151100,327686710,5590,5590,5590,5590,0
|
|
20240318,151000,327686710,5590,5590,5590,5590,0
|
|
20240318,150900,327686710,5590,5590,5590,5590,1
|
|
20240318,150800,327681120,5590,5590,5590,5590,0
|
|
20240318,150700,327681120,5590,5570,5590,5570,3511
|
|
20240318,150600,308124820,5560,5560,5560,5560,0
|
|
20240318,150500,308124820,5560,5570,5570,5560,377
|
|
20240318,150400,306028600,5570,5570,5570,5570,2
|
|
20240318,150300,306017460,5550,5550,5550,5550,0
|
|
20240318,150200,306017460,5550,5560,5560,5550,231
|
|
20240318,150100,304733270,5570,5570,5570,5570,0
|
|
20240318,150000,304733270,5570,5570,5570,5570,0
|
|
20240318,145900,304733270,5570,5570,5570,5570,1
|
|
20240318,145800,304727700,5550,5550,5550,5550,0
|
|
20240318,145700,304727700,5550,5550,5550,5550,0
|
|
20240318,145600,304727700,5550,5550,5550,5550,1
|
|
20240318,145500,304722150,5550,5550,5550,5550,0
|
|
20240318,145400,304722150,5550,5550,5550,5550,300
|
|
20240318,145300,303057150,5550,5550,5550,5550,0
|
|
20240318,145200,303057150,5550,5550,5550,5550,0
|
|
20240318,145100,303057150,5550,5550,5550,5550,0
|
|
20240318,145000,303057150,5550,5560,5560,5550,500
|
|
20240318,144900,300282000,5560,5560,5560,5560,0
|
|
20240318,144800,300282000,5560,5560,5560,5560,6
|
|
20240318,144700,300248640,5560,5560,5560,5560,0
|
|
20240318,144600,300248640,5560,5570,5570,5560,71
|
|
20240318,144500,299853270,5590,5590,5590,5590,0
|
|
20240318,144400,299853270,5590,5590,5590,5590,0
|
|
20240318,144300,299853270,5590,5590,5590,5590,5
|
|
20240318,144200,299825320,5590,5590,5590,5590,0
|
|
20240318,144100,299825320,5590,5590,5590,5590,0
|
|
20240318,144000,299825320,5590,5590,5590,5590,0
|
|
20240318,143900,299825320,5590,5590,5590,5590,0
|
|
20240318,143800,299825320,5590,5570,5590,5570,3
|
|
20240318,143700,299808580,5590,5570,5590,5570,3
|
|
20240318,143600,299791840,5570,5570,5570,5570,35
|
|
20240318,143500,299596890,5590,5590,5590,5590,0
|
|
20240318,143400,299596890,5590,5590,5590,5590,0
|
|
20240318,143300,299596890,5590,5590,5590,5590,0
|
|
20240318,143200,299596890,5590,5590,5590,5590,0
|
|
20240318,143100,299596890,5590,5590,5590,5590,0
|
|
20240318,143000,299596890,5590,5590,5590,5590,0
|
|
20240318,142900,299596890,5590,5590,5590,5590,0
|
|
20240318,142800,299596890,5590,5590,5590,5590,0
|
|
20240318,142700,299596890,5590,5590,5590,5590,0
|
|
20240318,142600,299596890,5590,5590,5590,5590,0
|
|
20240318,142500,299596890,5590,5590,5590,5590,1
|
|
20240318,142400,299591300,5570,5570,5570,5570,0
|
|
20240318,142300,299591300,5570,5570,5570,5570,0
|
|
20240318,142200,299591300,5570,5570,5570,5570,0
|
|
20240318,142100,299591300,5570,5570,5570,5570,0
|
|
20240318,142000,299591300,5570,5560,5570,5560,508
|
|
20240318,141900,296766740,5560,5560,5560,5560,0
|
|
20240318,141800,296766740,5560,5570,5570,5560,303
|
|
20240318,141700,295082040,5570,5570,5570,5570,0
|
|
20240318,141600,295082040,5570,5570,5570,5570,6
|
|
20240318,141500,295048620,5560,5570,5570,5560,120
|
|
20240318,141400,294380280,5590,5590,5590,5590,0
|
|
20240318,141300,294380280,5590,5590,5590,5590,0
|
|
20240318,141200,294380280,5590,5590,5590,5590,0
|
|
20240318,141100,294380280,5590,5570,5590,5570,6
|
|
20240318,141000,294346840,5580,5580,5580,5580,142
|
|
20240318,140900,293554480,5580,5580,5580,5580,0
|
|
20240318,140800,293554480,5580,5580,5580,5580,15
|
|
20240318,140700,293470780,5580,5580,5580,5580,0
|
|
20240318,140600,293470780,5580,5580,5580,5580,0
|
|
20240318,140500,293470780,5580,5580,5580,5580,1
|
|
20240318,140400,293465200,5580,5580,5580,5580,0
|
|
20240318,140300,293465200,5580,5590,5590,5580,304
|
|
20240318,140200,291767340,5600,5600,5600,5600,8
|
|
20240318,140100,291722540,5610,5580,5610,5580,6000
|
|
20240318,140000,258147520,5570,5570,5570,5570,22
|
|
20240318,135900,258024980,5570,5570,5570,5570,0
|
|
20240318,135800,258024980,5570,5570,5570,5570,38
|
|
20240318,135700,257813320,5570,5570,5570,5570,0
|
|
20240318,135600,257813320,5570,5560,5570,5560,686
|
|
20240318,135500,253993300,5560,5560,5560,5560,100
|
|
20240318,135400,253437300,5570,5570,5570,5570,0
|
|
20240318,135300,253437300,5570,5570,5570,5570,0
|
|
20240318,135200,253437300,5570,5570,5570,5570,0
|
|
20240318,135100,253437300,5570,5570,5570,5570,28
|
|
20240318,135000,253281340,5560,5560,5560,5560,0
|
|
20240318,134900,253281340,5560,5560,5560,5560,40
|
|
20240318,134800,253058940,5560,5560,5560,5560,89
|
|
20240318,134700,252564100,5570,5570,5570,5570,1
|
|
20240318,134600,252558530,5560,5560,5560,5560,107
|
|
20240318,134500,251963610,5560,5560,5560,5560,0
|
|
20240318,134400,251963610,5560,5560,5560,5560,50
|
|
20240318,134300,251685610,5560,5560,5560,5560,0
|
|
20240318,134200,251685610,5560,5560,5560,5560,0
|
|
20240318,134100,251685610,5560,5560,5560,5560,1
|
|
20240318,134000,251680050,5540,5540,5540,5540,0
|
|
20240318,133900,251680050,5540,5540,5540,5540,0
|
|
20240318,133800,251680050,5540,5550,5550,5540,257
|
|
20240318,133700,250256260,5550,5550,5550,5550,0
|
|
20240318,133600,250256260,5550,5550,5550,5550,0
|
|
20240318,133500,250256260,5550,5550,5550,5550,172
|
|
20240318,133400,249301660,5560,5560,5560,5560,50
|
|
20240318,133300,249023660,5560,5560,5560,5560,0
|
|
20240318,133200,249023660,5560,5560,5560,5560,0
|
|
20240318,133100,249023660,5560,5560,5560,5560,2
|
|
20240318,133000,249012540,5560,5560,5560,5560,0
|
|
20240318,132900,249012540,5560,5560,5560,5560,1
|
|
20240318,132800,249006980,5550,5550,5550,5550,0
|
|
20240318,132700,249006980,5550,5570,5570,5550,117
|
|
20240318,132600,248356710,5560,5560,5560,5560,0
|
|
20240318,132500,248356710,5560,5560,5560,5560,6
|
|
20240318,132400,248323350,5560,5560,5560,5560,0
|
|
20240318,132300,248323350,5560,5560,5560,5560,0
|
|
20240318,132200,248323350,5560,5560,5560,5560,0
|
|
20240318,132100,248323350,5560,5560,5560,5560,0
|
|
20240318,132000,248323350,5560,5560,5560,5560,1
|
|
20240318,131900,248317790,5540,5550,5550,5540,200
|
|
20240318,131800,247209780,5540,5540,5540,5540,0
|
|
20240318,131700,247209780,5540,5540,5540,5540,0
|
|
20240318,131600,247209780,5540,5540,5540,5540,0
|
|
20240318,131500,247209780,5540,5540,5540,5540,0
|
|
20240318,131400,247209780,5540,5540,5540,5540,838
|
|
20240318,131300,242567260,5540,5550,5550,5540,50
|
|
20240318,131200,242289960,5560,5560,5560,5560,0
|
|
20240318,131100,242289960,5560,5560,5560,5560,1
|
|
20240318,131000,242284400,5560,5560,5560,5560,0
|
|
20240318,130900,242284400,5560,5560,5560,5560,0
|
|
20240318,130800,242284400,5560,5560,5560,5560,0
|
|
20240318,130700,242284400,5560,5560,5560,5560,1
|
|
20240318,130600,242278840,5560,5560,5560,5560,11
|
|
20240318,130500,242217680,5560,5560,5560,5560,0
|
|
20240318,130400,242217680,5560,5560,5560,5560,1
|
|
20240318,130300,242212120,5540,5560,5560,5540,201
|
|
20240318,130200,241098560,5540,5540,5540,5540,0
|
|
20240318,130100,241098560,5540,5540,5540,5540,0
|
|
20240318,130000,241098560,5540,5540,5540,5540,100
|
|
20240318,125900,240544560,5540,5540,5540,5540,0
|
|
20240318,125800,240544560,5540,5540,5540,5540,1149
|
|
20240318,125700,234179100,5560,5560,5560,5560,0
|
|
20240318,125600,234179100,5560,5560,5560,5560,0
|
|
20240318,125500,234179100,5560,5560,5560,5560,0
|
|
20240318,125400,234179100,5560,5560,5560,5560,1
|
|
20240318,125300,234173540,5540,5540,5540,5540,0
|
|
20240318,125200,234173540,5540,5540,5540,5540,0
|
|
20240318,125100,234173540,5540,5540,5540,5540,300
|
|
20240318,125000,232511540,5540,5540,5540,5540,0
|
|
20240318,124900,232511540,5540,5540,5540,5540,0
|
|
20240318,124800,232511540,5540,5540,5540,5540,902
|
|
20240318,124700,227514460,5540,5560,5560,5540,2704
|
|
20240318,124600,212518100,5570,5570,5570,5570,0
|
|
20240318,124500,212518100,5570,5570,5570,5570,0
|
|
20240318,124400,212518100,5570,5560,5570,5560,169
|
|
20240318,124300,211577450,5560,5560,5560,5560,0
|
|
20240318,124200,211577450,5560,5560,5560,5560,100
|
|
20240318,124100,211021450,5570,5570,5570,5570,0
|
|
20240318,124000,211021450,5570,5570,5570,5570,200
|
|
20240318,123900,209907450,5570,5570,5570,5570,10
|
|
20240318,123800,209851750,5560,5550,5560,5550,4326
|
|
20240318,123700,185803670,5560,5560,5560,5560,1312
|
|
20240318,123600,178508950,5550,5550,5550,5550,0
|
|
20240318,123500,178508950,5550,5550,5550,5550,0
|
|
20240318,123400,178508950,5550,5550,5550,5550,100
|
|
20240318,123300,177953950,5560,5560,5560,5560,0
|
|
20240318,123200,177953950,5560,5560,5560,5560,0
|
|
20240318,123100,177953950,5560,5560,5560,5560,300
|
|
20240318,123000,176285950,5560,5560,5560,5560,0
|
|
20240318,122900,176285950,5560,5560,5560,5560,0
|
|
20240318,122800,176285950,5560,5540,5560,5540,200
|
|
20240318,122700,175175950,5550,5530,5550,5530,2235
|
|
20240318,122600,162773500,5540,5540,5540,5540,0
|
|
20240318,122500,162773500,5540,5540,5540,5540,0
|
|
20240318,122400,162773500,5540,5540,5540,5540,0
|
|
20240318,122300,162773500,5540,5540,5540,5540,0
|
|
20240318,122200,162773500,5540,5540,5540,5540,0
|
|
20240318,122100,162773500,5540,5540,5540,5540,0
|
|
20240318,122000,162773500,5540,5540,5540,5540,357
|
|
20240318,121900,160795720,5540,5540,5540,5540,0
|
|
20240318,121800,160795720,5540,5540,5540,5540,1
|
|
20240318,121700,160790180,5540,5540,5540,5540,13
|
|
20240318,121600,160718160,5540,5550,5550,5540,223
|
|
20240318,121500,159481630,5550,5550,5550,5550,0
|
|
20240318,121400,159481630,5550,5550,5550,5550,5
|
|
20240318,121300,159453880,5550,5550,5550,5550,0
|
|
20240318,121200,159453880,5550,5550,5550,5550,0
|
|
20240318,121100,159453880,5550,5550,5550,5550,0
|
|
20240318,121000,159453880,5550,5530,5550,5530,883
|
|
20240318,120900,154564050,5530,5530,5530,5530,0
|
|
20240318,120800,154564050,5530,5530,5530,5530,98
|
|
20240318,120700,154022110,5540,5540,5540,5540,10
|
|
20240318,120600,153966710,5540,5540,5540,5540,0
|
|
20240318,120500,153966710,5540,5540,5540,5540,0
|
|
20240318,120400,153966710,5540,5540,5540,5540,223
|
|
20240318,120300,152731290,5530,5530,5530,5530,0
|
|
20240318,120200,152731290,5530,5530,5530,5530,0
|
|
20240318,120100,152731290,5530,5530,5530,5530,0
|
|
20240318,120000,152731290,5530,5530,5530,5530,0
|
|
20240318,115900,152731290,5530,5530,5530,5530,0
|
|
20240318,115800,152731290,5530,5530,5530,5530,1
|
|
20240318,115700,152725760,5530,5540,5540,5530,37
|
|
20240318,115600,152520790,5550,5550,5550,5550,0
|
|
20240318,115500,152520790,5550,5550,5550,5550,0
|
|
20240318,115400,152520790,5550,5550,5550,5550,0
|
|
20240318,115300,152520790,5550,5540,5550,5540,33
|
|
20240318,115200,152337770,5540,5540,5540,5540,1
|
|
20240318,115100,152332230,5540,5540,5540,5540,0
|
|
20240318,115000,152332230,5540,5540,5540,5540,0
|
|
20240318,114900,152332230,5540,5540,5540,5540,0
|
|
20240318,114800,152332230,5540,5540,5540,5540,0
|
|
20240318,114700,152332230,5540,5540,5540,5540,778
|
|
20240318,114600,148022110,5540,5540,5540,5540,0
|
|
20240318,114500,148022110,5540,5540,5540,5540,0
|
|
20240318,114400,148022110,5540,5540,5540,5540,0
|
|
20240318,114300,148022110,5540,5540,5540,5540,0
|
|
20240318,114200,148022110,5540,5540,5540,5540,0
|
|
20240318,114100,148022110,5540,5540,5540,5540,1
|
|
20240318,114000,148016570,5530,5530,5530,5530,0
|
|
20240318,113900,148016570,5530,5530,5530,5530,0
|
|
20240318,113800,148016570,5530,5530,5530,5530,100
|
|
20240318,113700,147463570,5540,5540,5540,5540,20
|
|
20240318,113600,147352770,5540,5540,5540,5540,0
|
|
20240318,113500,147352770,5540,5540,5540,5540,0
|
|
20240318,113400,147352770,5540,5530,5540,5530,30
|
|
20240318,113300,147186860,5540,5540,5540,5540,0
|
|
20240318,113200,147186860,5540,5540,5540,5540,501
|
|
20240318,113100,144411320,5540,5540,5540,5540,0
|
|
20240318,113000,144411320,5540,5540,5540,5540,0
|
|
20240318,112900,144411320,5540,5540,5540,5540,10
|
|
20240318,112800,144355920,5540,5540,5540,5540,0
|
|
20240318,112700,144355920,5540,5540,5540,5540,0
|
|
20240318,112600,144355920,5540,5540,5540,5540,9
|
|
20240318,112500,144306060,5540,5540,5540,5540,10
|
|
20240318,112400,144250660,5540,5540,5540,5540,0
|
|
20240318,112300,144250660,5540,5540,5540,5540,0
|
|
20240318,112200,144250660,5540,5540,5540,5540,0
|
|
20240318,112100,144250660,5540,5540,5540,5540,0
|
|
20240318,112000,144250660,5540,5540,5540,5540,0
|
|
20240318,111900,144250660,5540,5540,5540,5540,0
|
|
20240318,111800,144250660,5540,5540,5540,5540,0
|
|
20240318,111700,144250660,5540,5540,5540,5540,0
|
|
20240318,111600,144250660,5540,5540,5540,5540,1
|
|
20240318,111500,144245120,5530,5530,5530,5530,689
|
|
20240318,111400,140434950,5530,5530,5530,5530,0
|
|
20240318,111300,140434950,5530,5530,5530,5530,0
|
|
20240318,111200,140434950,5530,5520,5530,5520,505
|
|
20240318,111100,137642780,5520,5520,5520,5520,791
|
|
20240318,111000,133276460,5530,5520,5530,5520,36
|
|
20240318,110900,133077560,5540,5530,5540,5530,3
|
|
20240318,110800,133060960,5530,5530,5530,5530,0
|
|
20240318,110700,133060960,5530,5530,5530,5530,0
|
|
20240318,110600,133060960,5530,5530,5530,5530,0
|
|
20240318,110500,133060960,5530,5530,5530,5530,300
|
|
20240318,110400,131401960,5530,5530,5530,5530,0
|
|
20240318,110300,131401960,5530,5530,5530,5530,0
|
|
20240318,110200,131401960,5530,5530,5530,5530,0
|
|
20240318,110100,131401960,5530,5530,5530,5530,19
|
|
20240318,110000,131296890,5530,5530,5530,5530,5
|
|
20240318,105900,131269240,5530,5530,5530,5530,0
|
|
20240318,105800,131269240,5530,5530,5530,5530,0
|
|
20240318,105700,131269240,5530,5530,5530,5530,0
|
|
20240318,105600,131269240,5530,5530,5530,5530,0
|
|
20240318,105500,131269240,5530,5530,5530,5530,0
|
|
20240318,105400,131269240,5530,5530,5530,5530,0
|
|
20240318,105300,131269240,5530,5530,5530,5530,1
|
|
20240318,105200,131263710,5520,5520,5520,5520,0
|
|
20240318,105100,131263710,5520,5530,5530,5520,146
|
|
20240318,105000,130456430,5520,5520,5520,5520,0
|
|
20240318,104900,130456430,5520,5520,5520,5520,0
|
|
20240318,104800,130456430,5520,5520,5520,5520,0
|
|
20240318,104700,130456430,5520,5520,5520,5520,0
|
|
20240318,104600,130456430,5520,5520,5520,5520,0
|
|
20240318,104500,130456430,5520,5520,5520,5520,764
|
|
20240318,104400,126239150,5520,5530,5530,5520,1623
|
|
20240318,104300,117279730,5530,5530,5530,5530,6
|
|
20240318,104200,117246550,5540,5540,5540,5540,154
|
|
20240318,104100,116393390,5540,5540,5540,5540,6
|
|
20240318,104000,116360150,5540,5540,5540,5540,0
|
|
20240318,103900,116360150,5540,5540,5540,5540,179
|
|
20240318,103800,115368490,5540,5540,5540,5540,0
|
|
20240318,103700,115368490,5540,5540,5540,5540,0
|
|
20240318,103600,115368490,5540,5540,5540,5540,200
|
|
20240318,103500,114260490,5540,5540,5540,5540,100
|
|
20240318,103400,113706490,5550,5550,5550,5550,0
|
|
20240318,103300,113706490,5550,5550,5550,5550,0
|
|
20240318,103200,113706490,5550,5550,5550,5550,0
|
|
20240318,103100,113706490,5550,5550,5550,5550,0
|
|
20240318,103000,113706490,5550,5550,5550,5550,3
|
|
20240318,102900,113689840,5550,5550,5550,5550,0
|
|
20240318,102800,113689840,5550,5550,5550,5550,116
|
|
20240318,102700,113046040,5520,5520,5520,5520,0
|
|
20240318,102600,113046040,5520,5520,5520,5520,0
|
|
20240318,102500,113046040,5520,5540,5540,5520,800
|
|
20240318,102400,108627020,5560,5560,5560,5560,0
|
|
20240318,102300,108627020,5560,5550,5560,5550,102
|
|
20240318,102200,108060000,5550,5550,5550,5550,0
|
|
20240318,102100,108060000,5550,5550,5550,5550,0
|
|
20240318,102000,108060000,5550,5550,5550,5550,1
|
|
20240318,101900,108054450,5550,5550,5550,5550,87
|
|
20240318,101800,107571600,5540,5540,5540,5540,0
|
|
20240318,101700,107571600,5540,5540,5540,5540,0
|
|
20240318,101600,107571600,5540,5540,5540,5540,3
|
|
20240318,101500,107554980,5540,5540,5540,5540,0
|
|
20240318,101400,107554980,5540,5540,5540,5540,0
|
|
20240318,101300,107554980,5540,5540,5540,5540,45
|
|
20240318,101200,107305680,5550,5550,5550,5550,14
|
|
20240318,101100,107227980,5550,5560,5560,5550,624
|
|
20240318,101000,103763540,5560,5540,5560,5540,2304
|
|
20240318,100900,90971340,5540,5520,5540,5520,515
|
|
20240318,100800,88121620,5520,5520,5520,5520,0
|
|
20240318,100700,88121620,5520,5520,5520,5520,15
|
|
20240318,100600,88038820,5520,5540,5540,5520,15
|
|
20240318,100500,87955920,5490,5530,5530,5490,3089
|
|
20240318,100400,70928800,5540,5540,5540,5540,109
|
|
20240318,100300,70324940,5540,5540,5540,5540,1
|
|
20240318,100200,70319400,5550,5550,5550,5550,5
|
|
20240318,100100,70291650,5550,5540,5550,5540,14
|
|
20240318,100000,70214080,5540,5540,5540,5540,200
|
|
20240318,095900,69106080,5550,5550,5550,5550,4
|
|
20240318,095800,69083880,5550,5550,5550,5550,0
|
|
20240318,095700,69083880,5550,5550,5550,5550,1
|
|
20240318,095600,69078330,5540,5540,5540,5540,0
|
|
20240318,095500,69078330,5540,5540,5540,5540,0
|
|
20240318,095400,69078330,5540,5540,5540,5540,0
|
|
20240318,095300,69078330,5540,5540,5540,5540,0
|
|
20240318,095200,69078330,5540,5550,5550,5540,100
|
|
20240318,095100,68523550,5560,5560,5560,5560,335
|
|
20240318,095000,66660950,5560,5560,5560,5560,226
|
|
20240318,094900,65404390,5550,5550,5550,5550,10
|
|
20240318,094800,65348890,5560,5560,5560,5560,0
|
|
20240318,094700,65348890,5560,5560,5560,5560,0
|
|
20240318,094600,65348890,5560,5560,5560,5560,0
|
|
20240318,094500,65348890,5560,5560,5560,5560,18
|
|
20240318,094400,65248810,5560,5560,5560,5560,0
|
|
20240318,094300,65248810,5560,5560,5560,5560,0
|
|
20240318,094200,65248810,5560,5520,5560,5520,7
|
|
20240318,094100,65209930,5520,5520,5520,5520,1347
|
|
20240318,094000,57774490,5520,5520,5520,5520,1
|
|
20240318,093900,57768970,5520,5540,5540,5520,390
|
|
20240318,093800,55611820,5560,5560,5560,5560,50
|
|
20240318,093700,55333820,5550,5530,5550,5530,103
|
|
20240318,093600,54763040,5530,5520,5530,5520,428
|
|
20240318,093500,52400200,5530,5530,5530,5530,0
|
|
20240318,093400,52400200,5530,5530,5530,5530,920
|
|
20240318,093300,47312600,5530,5530,5530,5530,79
|
|
20240318,093200,46875730,5560,5560,5560,5560,89
|
|
20240318,093100,46380890,5560,5560,5560,5560,11
|
|
20240318,093000,46319730,5560,5560,5560,5560,300
|
|
20240318,092900,44651730,5520,5520,5520,5520,0
|
|
20240318,092800,44651730,5520,5520,5520,5520,0
|
|
20240318,092700,44651730,5520,5540,5560,5520,753
|
|
20240318,092600,40478060,5550,5550,5550,5550,30
|
|
20240318,092500,40311560,5550,5550,5550,5550,0
|
|
20240318,092400,40311560,5550,5550,5550,5550,11
|
|
20240318,092300,40250510,5550,5550,5550,5550,7
|
|
20240318,092200,40211660,5570,5570,5570,5570,0
|
|
20240318,092100,40211660,5570,5570,5570,5570,0
|
|
20240318,092000,40211660,5570,5570,5570,5570,0
|
|
20240318,091900,40211660,5570,5570,5570,5570,0
|
|
20240318,091800,40211660,5570,5570,5570,5570,20
|
|
20240318,091700,40100260,5550,5530,5550,5510,2050
|
|
20240318,091600,28797830,5530,5530,5530,5530,77
|
|
20240318,091500,28372020,5520,5550,5550,5520,2001
|
|
20240318,091400,17307000,5550,5550,5550,5550,1
|
|
20240318,091300,17301450,5550,5550,5550,5550,31
|
|
20240318,091200,17129400,5550,5550,5550,5550,1
|
|
20240318,091100,17123850,5570,5570,5570,5570,0
|
|
20240318,091000,17123850,5570,5550,5570,5550,33
|
|
20240318,090900,16940290,5550,5550,5550,5550,147
|
|
20240318,090800,16124440,5550,5550,5550,5550,0
|
|
20240318,090700,16124440,5550,5550,5550,5550,150
|
|
20240318,090600,15291940,5550,5560,5560,5550,355
|
|
20240318,090500,13321680,5580,5550,5580,5550,5
|
|
20240318,090400,13293900,5550,5590,5600,5550,34
|
|
20240318,090300,13103800,5600,5590,5600,5540,87
|
|
20240318,090200,12619820,5600,5600,5600,5600,0
|
|
20240318,090100,12619820,5600,5560,5600,5540,1718
|
|
20240318,090000,3092880,5580,5520,5580,5520,525
|