668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200500,721308740,5670,5670,5670,5670,4026
|
|
20240318,200400,721308740,5670,5670,5670,5670,0
|
|
20240318,200300,721308740,5670,5670,5670,5670,0
|
|
20240318,200200,721308740,5670,5670,5670,5670,0
|
|
20240318,200100,721308740,5670,5670,5670,5670,0
|
|
20240318,200000,721308740,5670,5670,5670,5670,0
|
|
20240318,195900,721308740,5670,5670,5670,5670,0
|
|
20240318,195800,721308740,5670,5670,5670,5670,0
|
|
20240318,195700,721308740,5670,5670,5670,5670,0
|
|
20240318,195600,721308740,5670,5670,5670,5670,0
|
|
20240318,195500,721308740,5670,5670,5670,5670,0
|
|
20240318,195400,721308740,5670,5670,5670,5670,0
|
|
20240318,195300,721308740,5670,5670,5670,5670,0
|
|
20240318,195200,721308740,5670,5670,5670,5670,0
|
|
20240318,195100,721308740,5670,5670,5670,5670,0
|
|
20240318,195000,721308740,5670,5670,5670,5670,0
|
|
20240318,194900,721308740,5670,5670,5670,5670,0
|
|
20240318,194800,721308740,5670,5670,5670,5670,0
|
|
20240318,194700,721308740,5670,5670,5670,5670,0
|
|
20240318,194600,721308740,5670,5670,5670,5670,0
|
|
20240318,194500,721308740,5670,5670,5670,5670,0
|
|
20240318,194400,721308740,5670,5670,5670,5670,0
|
|
20240318,194300,721308740,5670,5670,5670,5670,0
|
|
20240318,194200,721308740,5670,5670,5670,5670,0
|
|
20240318,194100,721308740,5670,5670,5670,5670,0
|
|
20240318,194000,721308740,5670,5670,5670,5670,0
|
|
20240318,193900,721308740,5670,5670,5670,5670,0
|
|
20240318,193800,721308740,5670,5670,5670,5670,0
|
|
20240318,193700,721308740,5670,5670,5670,5670,0
|
|
20240318,193600,721308740,5670,5670,5670,5670,0
|
|
20240318,193500,721308740,5670,5670,5670,5670,4026
|
|
20240318,193400,721308740,5670,5670,5670,5670,0
|
|
20240318,193300,721308740,5670,5670,5670,5670,0
|
|
20240318,193200,721308740,5670,5670,5670,5670,0
|
|
20240318,193100,721308740,5670,5670,5670,5670,0
|
|
20240318,193000,721308740,5670,5670,5670,5670,0
|
|
20240318,192900,721308740,5670,5670,5670,5670,0
|
|
20240318,192800,721308740,5670,5670,5670,5670,0
|
|
20240318,192700,721308740,5670,5670,5670,5670,0
|
|
20240318,192600,721308740,5670,5670,5670,5670,0
|
|
20240318,192500,721308740,5670,5670,5670,5670,0
|
|
20240318,192400,721308740,5670,5670,5670,5670,0
|
|
20240318,192300,721308740,5670,5670,5670,5670,0
|
|
20240318,192200,721308740,5670,5670,5670,5670,0
|
|
20240318,192100,721308740,5670,5670,5670,5670,0
|
|
20240318,192000,721308740,5670,5670,5670,5670,0
|
|
20240318,191900,721308740,5670,5670,5670,5670,0
|
|
20240318,191800,721308740,5670,5670,5670,5670,0
|
|
20240318,191700,721308740,5670,5670,5670,5670,0
|
|
20240318,191600,721308740,5670,5670,5670,5670,0
|
|
20240318,191500,721308740,5670,5670,5670,5670,0
|
|
20240318,191400,721308740,5670,5670,5670,5670,0
|
|
20240318,191300,721308740,5670,5670,5670,5670,0
|
|
20240318,191200,721308740,5670,5670,5670,5670,0
|
|
20240318,191100,721308740,5670,5670,5670,5670,0
|
|
20240318,191000,721308740,5670,5670,5670,5670,0
|
|
20240318,190900,721308740,5670,5670,5670,5670,0
|
|
20240318,190800,721308740,5670,5670,5670,5670,0
|
|
20240318,190700,721308740,5670,5670,5670,5670,0
|
|
20240318,190600,721308740,5670,5670,5670,5670,0
|
|
20240318,190500,721308740,5670,5670,5670,5670,4026
|
|
20240318,190400,721308740,5670,5670,5670,5670,0
|
|
20240318,190300,721308740,5670,5670,5670,5670,0
|
|
20240318,190200,721308740,5670,5670,5670,5670,0
|
|
20240318,190100,721308740,5670,5670,5670,5670,0
|
|
20240318,190000,721308740,5670,5670,5670,5670,0
|
|
20240318,185900,721308740,5670,5670,5670,5670,0
|
|
20240318,185800,721308740,5670,5670,5670,5670,0
|
|
20240318,185700,721308740,5670,5670,5670,5670,0
|
|
20240318,185600,721308740,5670,5670,5670,5670,0
|
|
20240318,185500,721308740,5670,5670,5670,5670,0
|
|
20240318,185400,721308740,5670,5670,5670,5670,0
|
|
20240318,185300,721308740,5670,5670,5670,5670,0
|
|
20240318,185200,721308740,5670,5670,5670,5670,0
|
|
20240318,185100,721308740,5670,5670,5670,5670,0
|
|
20240318,185000,721308740,5670,5670,5670,5670,0
|
|
20240318,184900,721308740,5670,5670,5670,5670,0
|
|
20240318,184800,721308740,5670,5670,5670,5670,0
|
|
20240318,184700,721308740,5670,5670,5670,5670,0
|
|
20240318,184600,721308740,5670,5670,5670,5670,0
|
|
20240318,184500,721308740,5670,5670,5670,5670,0
|
|
20240318,184400,721308740,5670,5670,5670,5670,0
|
|
20240318,184300,721308740,5670,5670,5670,5670,0
|
|
20240318,184200,721308740,5670,5670,5670,5670,0
|
|
20240318,184100,721308740,5670,5670,5670,5670,0
|
|
20240318,184000,721308740,5670,5670,5670,5670,0
|
|
20240318,183900,721308740,5670,5670,5670,5670,0
|
|
20240318,183800,721308740,5670,5670,5670,5670,0
|
|
20240318,183700,721308740,5670,5670,5670,5670,0
|
|
20240318,183600,721308740,5670,5670,5670,5670,0
|
|
20240318,183500,721308740,5670,5670,5670,5670,4026
|
|
20240318,183400,721308740,5670,5670,5670,5670,0
|
|
20240318,183300,721308740,5670,5670,5670,5670,0
|
|
20240318,183200,721308740,5670,5670,5670,5670,0
|
|
20240318,183100,721308740,5670,5670,5670,5670,0
|
|
20240318,183000,721308740,5670,5670,5670,5670,0
|
|
20240318,182900,721308740,5670,5670,5670,5670,0
|
|
20240318,182800,721308740,5670,5670,5670,5670,0
|
|
20240318,182700,721308740,5670,5670,5670,5670,0
|
|
20240318,182600,721308740,5670,5670,5670,5670,0
|
|
20240318,182500,721308740,5670,5670,5670,5670,0
|
|
20240318,182400,721308740,5670,5670,5670,5670,0
|
|
20240318,182300,721308740,5670,5670,5670,5670,0
|
|
20240318,182200,721308740,5670,5670,5670,5670,0
|
|
20240318,182100,721308740,5670,5670,5670,5670,0
|
|
20240318,182000,721308740,5670,5670,5670,5670,0
|
|
20240318,181900,721308740,5670,5670,5670,5670,0
|
|
20240318,181800,721308740,5670,5670,5670,5670,0
|
|
20240318,181700,721308740,5670,5670,5670,5670,0
|
|
20240318,181600,721308740,5670,5670,5670,5670,0
|
|
20240318,181500,721308740,5670,5670,5670,5670,0
|
|
20240318,181400,721308740,5670,5670,5670,5670,0
|
|
20240318,181300,721308740,5670,5670,5670,5670,0
|
|
20240318,181200,721308740,5670,5670,5670,5670,0
|
|
20240318,181100,721308740,5670,5670,5670,5670,0
|
|
20240318,181000,721308740,5670,5670,5670,5670,0
|
|
20240318,180900,721308740,5670,5670,5670,5670,0
|
|
20240318,180800,721308740,5670,5670,5670,5670,0
|
|
20240318,180700,721308740,5670,5670,5670,5670,0
|
|
20240318,180600,721308740,5670,5670,5670,5670,0
|
|
20240318,180500,721308740,5670,5670,5670,5670,4026
|
|
20240318,180400,721308740,5670,5670,5670,5670,0
|
|
20240318,180300,721308740,5670,5670,5670,5670,0
|
|
20240318,180200,721308740,5670,5670,5670,5670,0
|
|
20240318,180100,721308740,5670,5670,5670,5670,0
|
|
20240318,180000,721308740,5670,5670,5670,5670,0
|
|
20240318,175900,721308740,5670,5670,5670,5670,0
|
|
20240318,175800,721308740,5670,5670,5670,5670,0
|
|
20240318,175700,721308740,5670,5670,5670,5670,0
|
|
20240318,175600,721308740,5670,5670,5670,5670,0
|
|
20240318,175500,721308740,5670,5670,5670,5670,0
|
|
20240318,175400,721308740,5670,5670,5670,5670,0
|
|
20240318,175300,721308740,5670,5670,5670,5670,0
|
|
20240318,175200,721308740,5670,5670,5670,5670,0
|
|
20240318,175100,721308740,5670,5670,5670,5670,0
|
|
20240318,175000,721308740,5670,5670,5670,5670,0
|
|
20240318,174900,721308740,5670,5670,5670,5670,0
|
|
20240318,174800,721308740,5670,5670,5670,5670,0
|
|
20240318,174700,721308740,5670,5670,5670,5670,0
|
|
20240318,174600,721308740,5670,5670,5670,5670,0
|
|
20240318,174500,721308740,5670,5670,5670,5670,0
|
|
20240318,174400,721308740,5670,5670,5670,5670,0
|
|
20240318,174300,721308740,5670,5670,5670,5670,0
|
|
20240318,174200,721308740,5670,5670,5670,5670,0
|
|
20240318,174100,721308740,5670,5670,5670,5670,0
|
|
20240318,174000,721308740,5670,5670,5670,5670,0
|
|
20240318,173900,721308740,5670,5670,5670,5670,0
|
|
20240318,173800,721308740,5670,5670,5670,5670,0
|
|
20240318,173700,721308740,5670,5670,5670,5670,0
|
|
20240318,173600,721308740,5670,5670,5670,5670,0
|
|
20240318,173500,721308740,5670,5670,5670,5670,4026
|
|
20240318,173400,721308740,5670,5670,5670,5670,0
|
|
20240318,173300,721308740,5670,5670,5670,5670,0
|
|
20240318,173200,721308740,5670,5670,5670,5670,0
|
|
20240318,173100,721308740,5670,5670,5670,5670,0
|
|
20240318,173000,721308740,5670,5670,5670,5670,0
|
|
20240318,172900,721308740,5670,5670,5670,5670,0
|
|
20240318,172800,721308740,5670,5670,5670,5670,0
|
|
20240318,172700,721308740,5670,5670,5670,5670,0
|
|
20240318,172600,721308740,5670,5670,5670,5670,0
|
|
20240318,172500,721308740,5670,5670,5670,5670,0
|
|
20240318,172400,721308740,5670,5670,5670,5670,0
|
|
20240318,172300,721308740,5670,5670,5670,5670,0
|
|
20240318,172200,721308740,5670,5670,5670,5670,0
|
|
20240318,172100,721308740,5670,5670,5670,5670,0
|
|
20240318,172000,721308740,5670,5670,5670,5670,0
|
|
20240318,171900,721308740,5670,5670,5670,5670,0
|
|
20240318,171800,721308740,5670,5670,5670,5670,0
|
|
20240318,171700,721308740,5670,5670,5670,5670,0
|
|
20240318,171600,721308740,5670,5670,5670,5670,0
|
|
20240318,171500,721308740,5670,5670,5670,5670,0
|
|
20240318,171400,721308740,5670,5670,5670,5670,0
|
|
20240318,171300,721308740,5670,5670,5670,5670,0
|
|
20240318,171200,721308740,5670,5670,5670,5670,0
|
|
20240318,171100,721308740,5670,5670,5670,5670,0
|
|
20240318,171000,721308740,5670,5670,5670,5670,0
|
|
20240318,170900,721308740,5670,5670,5670,5670,0
|
|
20240318,170800,721308740,5670,5670,5670,5670,0
|
|
20240318,170700,721308740,5670,5670,5670,5670,0
|
|
20240318,170600,721308740,5670,5670,5670,5670,0
|
|
20240318,170500,721308740,5670,5670,5670,5670,4026
|
|
20240318,170400,721308740,5670,5670,5670,5670,0
|
|
20240318,170300,721308740,5670,5670,5670,5670,0
|
|
20240318,170200,721308740,5670,5670,5670,5670,0
|
|
20240318,170100,721308740,5670,5670,5670,5670,0
|
|
20240318,170000,721308740,5670,5670,5670,5670,0
|
|
20240318,165900,721308740,5670,5670,5670,5670,0
|
|
20240318,165800,721308740,5670,5670,5670,5670,0
|
|
20240318,165700,721308740,5670,5670,5670,5670,0
|
|
20240318,165600,721308740,5670,5670,5670,5670,0
|
|
20240318,165500,721308740,5670,5670,5670,5670,0
|
|
20240318,165400,721308740,5670,5670,5670,5670,0
|
|
20240318,165300,721308740,5670,5670,5670,5670,0
|
|
20240318,165200,721308740,5670,5670,5670,5670,0
|
|
20240318,165100,721308740,5670,5670,5670,5670,0
|
|
20240318,165000,721308740,5670,5670,5670,5670,0
|
|
20240318,164900,721308740,5670,5670,5670,5670,0
|
|
20240318,164800,721308740,5670,5670,5670,5670,0
|
|
20240318,164700,721308740,5670,5670,5670,5670,0
|
|
20240318,164600,721308740,5670,5670,5670,5670,0
|
|
20240318,164500,721308740,5670,5670,5670,5670,0
|
|
20240318,164400,721308740,5670,5670,5670,5670,0
|
|
20240318,164300,721308740,5670,5670,5670,5670,0
|
|
20240318,164200,721308740,5670,5670,5670,5670,0
|
|
20240318,164100,721308740,5670,5670,5670,5670,0
|
|
20240318,164000,721308740,5670,5670,5670,5670,0
|
|
20240318,163900,721308740,5670,5670,5670,5670,0
|
|
20240318,163800,721308740,5670,5670,5670,5670,0
|
|
20240318,163700,721308740,5670,5670,5670,5670,0
|
|
20240318,163600,721308740,5670,5670,5670,5670,0
|
|
20240318,163500,721308740,5670,5670,5670,5670,4026
|
|
20240318,163400,721308740,5670,5670,5670,5670,0
|
|
20240318,163300,721308740,5670,5670,5670,5670,0
|
|
20240318,163200,721308740,5670,5670,5670,5670,0
|
|
20240318,163100,721308740,5670,5670,5670,5670,0
|
|
20240318,163000,721308740,5670,5670,5670,5670,0
|
|
20240318,162900,721308740,5670,5670,5670,5670,0
|
|
20240318,162800,721308740,5670,5670,5670,5670,0
|
|
20240318,162700,721308740,5670,5670,5670,5670,0
|
|
20240318,162600,721308740,5670,5670,5670,5670,0
|
|
20240318,162500,721308740,5670,5670,5670,5670,0
|
|
20240318,162400,721308740,5670,5670,5670,5670,0
|
|
20240318,162300,721308740,5670,5670,5670,5670,0
|
|
20240318,162200,721308740,5670,5670,5670,5670,0
|
|
20240318,162100,721308740,5670,5670,5670,5670,0
|
|
20240318,162000,721308740,5670,5670,5670,5670,0
|
|
20240318,161900,721308740,5670,5670,5670,5670,0
|
|
20240318,161800,721308740,5670,5670,5670,5670,0
|
|
20240318,161700,721308740,5670,5670,5670,5670,0
|
|
20240318,161600,721308740,5670,5670,5670,5670,0
|
|
20240318,161500,721308740,5670,5670,5670,5670,0
|
|
20240318,161400,721308740,5670,5670,5670,5670,0
|
|
20240318,161300,721308740,5670,5670,5670,5670,0
|
|
20240318,161200,721308740,5670,5670,5670,5670,0
|
|
20240318,161100,721308740,5670,5670,5670,5670,0
|
|
20240318,161000,721308740,5670,5670,5670,5670,0
|
|
20240318,160900,721308740,5670,5670,5670,5670,0
|
|
20240318,160800,721308740,5670,5670,5670,5670,0
|
|
20240318,160700,721308740,5670,5670,5670,5670,0
|
|
20240318,160600,721308740,5670,5670,5670,5670,0
|
|
20240318,160500,721308740,5670,5670,5670,5670,4026
|
|
20240318,160400,721308740,5670,5670,5670,5670,0
|
|
20240318,160300,721308740,5670,5670,5670,5670,0
|
|
20240318,160200,721308740,5670,5670,5670,5670,0
|
|
20240318,160100,721308740,5670,5670,5670,5670,0
|
|
20240318,160000,721308740,5670,5670,5670,5670,0
|
|
20240318,155900,721308740,5670,5670,5670,5670,0
|
|
20240318,155800,721308740,5670,5670,5670,5670,0
|
|
20240318,155700,721308740,5670,5670,5670,5670,0
|
|
20240318,155600,721308740,5670,5670,5670,5670,0
|
|
20240318,155500,721308740,5670,5670,5670,5670,0
|
|
20240318,155400,721308740,5670,5670,5670,5670,0
|
|
20240318,155300,721308740,5670,5670,5670,5670,0
|
|
20240318,155200,721308740,5670,5670,5670,5670,0
|
|
20240318,155100,721308740,5670,5670,5670,5670,0
|
|
20240318,155000,721308740,5670,5670,5670,5670,0
|
|
20240318,154900,721308740,5670,5670,5670,5670,0
|
|
20240318,154800,721308740,5670,5670,5670,5670,0
|
|
20240318,154700,721308740,5670,5670,5670,5670,0
|
|
20240318,154600,721308740,5670,5670,5670,5670,0
|
|
20240318,154500,721308740,5670,5670,5670,5670,0
|
|
20240318,154400,721308740,5670,5670,5670,5670,0
|
|
20240318,154300,721308740,5670,5670,5670,5670,0
|
|
20240318,154200,721308740,5670,5670,5670,5670,0
|
|
20240318,154100,721308740,5670,5670,5670,5670,0
|
|
20240318,154000,721308740,5670,5670,5670,5670,0
|
|
20240318,153900,721308740,5670,5670,5670,5670,0
|
|
20240318,153800,721308740,5670,5670,5670,5670,0
|
|
20240318,153700,721308740,5670,5670,5670,5670,0
|
|
20240318,153600,721308740,5670,5670,5670,5670,0
|
|
20240318,153500,721308740,5670,5670,5670,5670,4026
|
|
20240318,153400,721308740,5670,5670,5670,5670,0
|
|
20240318,153300,721308740,5670,5670,5670,5670,0
|
|
20240318,153200,721308740,5670,5670,5670,5670,0
|
|
20240318,153100,721308740,5670,5670,5670,5670,0
|
|
20240318,153000,721308740,5670,5670,5670,5670,4026
|
|
20240318,152900,698481320,5670,5670,5670,5670,0
|
|
20240318,152800,698481320,5670,5670,5670,5670,0
|
|
20240318,152700,698481320,5670,5670,5670,5670,0
|
|
20240318,152600,698481320,5670,5670,5670,5670,0
|
|
20240318,152500,698481320,5670,5670,5670,5670,0
|
|
20240318,152400,698481320,5670,5670,5670,5670,0
|
|
20240318,152300,698481320,5670,5670,5670,5670,0
|
|
20240318,152200,698481320,5670,5670,5670,5670,0
|
|
20240318,152100,698481320,5670,5670,5670,5670,0
|
|
20240318,152000,698481320,5670,5670,5670,5670,0
|
|
20240318,151900,698481320,5670,5680,5680,5670,1369
|
|
20240318,151800,690706790,5680,5670,5680,5670,907
|
|
20240318,151700,685557840,5670,5660,5670,5660,963
|
|
20240318,151600,680103410,5650,5660,5660,5650,390
|
|
20240318,151500,677896040,5660,5660,5660,5660,46
|
|
20240318,151400,677635680,5660,5660,5660,5660,1550
|
|
20240318,151300,668862680,5660,5660,5660,5640,1327
|
|
20240318,151200,661359970,5660,5650,5660,5650,1678
|
|
20240318,151100,651863100,5650,5650,5650,5630,1096
|
|
20240318,151000,645678920,5650,5620,5650,5620,307
|
|
20240318,150900,643946590,5620,5630,5630,5620,300
|
|
20240318,150800,642259590,5630,5630,5630,5630,62
|
|
20240318,150700,641910530,5630,5630,5630,5630,34
|
|
20240318,150600,641719110,5630,5630,5630,5630,4
|
|
20240318,150500,641696590,5630,5630,5630,5630,181
|
|
20240318,150400,640677560,5630,5630,5630,5630,360
|
|
20240318,150300,638650760,5630,5620,5630,5620,442
|
|
20240318,150200,636164950,5620,5620,5620,5620,71
|
|
20240318,150100,635765930,5630,5630,5630,5630,10
|
|
20240318,150000,635709630,5620,5620,5620,5620,0
|
|
20240318,145900,635709630,5620,5620,5620,5620,1
|
|
20240318,145800,635704010,5630,5640,5640,5630,191
|
|
20240318,145700,634628530,5630,5630,5630,5630,10
|
|
20240318,145600,634572230,5630,5630,5630,5630,2
|
|
20240318,145500,634560970,5650,5650,5650,5650,241
|
|
20240318,145400,633199320,5650,5650,5650,5650,40
|
|
20240318,145300,632973320,5650,5650,5650,5650,0
|
|
20240318,145200,632973320,5650,5640,5650,5640,243
|
|
20240318,145100,631602750,5650,5650,5650,5650,0
|
|
20240318,145000,631602750,5650,5650,5650,5650,176
|
|
20240318,144900,630608350,5650,5660,5660,5650,179
|
|
20240318,144800,629596110,5640,5660,5660,5640,75
|
|
20240318,144700,629171990,5670,5640,5670,5640,558
|
|
20240318,144600,626020890,5640,5630,5640,5630,604
|
|
20240318,144500,622619980,5610,5610,5610,5610,0
|
|
20240318,144400,622619980,5610,5610,5610,5610,0
|
|
20240318,144300,622619980,5610,5620,5620,5610,604
|
|
20240318,144200,619231440,5620,5620,5620,5620,19
|
|
20240318,144100,619124660,5610,5610,5610,5610,0
|
|
20240318,144000,619124660,5610,5630,5630,5610,533
|
|
20240318,143900,616132850,5630,5630,5630,5630,0
|
|
20240318,143800,616132850,5630,5630,5630,5630,200
|
|
20240318,143700,615006850,5630,5630,5630,5630,5
|
|
20240318,143600,614978700,5630,5630,5630,5630,532
|
|
20240318,143500,611983540,5630,5640,5640,5630,255
|
|
20240318,143400,610547880,5640,5600,5640,5600,719
|
|
20240318,143300,606519930,5610,5600,5610,5600,3
|
|
20240318,143200,606503120,5610,5620,5620,5610,1773
|
|
20240318,143100,596550200,5640,5640,5640,5640,0
|
|
20240318,143000,596550200,5640,5630,5640,5630,7
|
|
20240318,142900,596510730,5620,5620,5620,5620,20
|
|
20240318,142800,596398330,5630,5640,5640,5630,377
|
|
20240318,142700,594275810,5630,5630,5630,5630,0
|
|
20240318,142600,594275810,5630,5630,5630,5630,30
|
|
20240318,142500,594106910,5640,5640,5640,5640,0
|
|
20240318,142400,594106910,5640,5650,5650,5640,391
|
|
20240318,142300,591900090,5660,5660,5660,5660,0
|
|
20240318,142200,591900090,5660,5660,5660,5660,0
|
|
20240318,142100,591900090,5660,5650,5660,5650,98
|
|
20240318,142000,591346290,5640,5640,5640,5640,0
|
|
20240318,141900,591346290,5640,5640,5640,5640,0
|
|
20240318,141800,591346290,5640,5640,5640,5640,1
|
|
20240318,141700,591340650,5640,5640,5640,5640,0
|
|
20240318,141600,591340650,5640,5640,5640,5640,0
|
|
20240318,141500,591340650,5640,5640,5640,5640,231
|
|
20240318,141400,590037810,5640,5640,5640,5640,236
|
|
20240318,141300,588706770,5640,5640,5640,5640,85
|
|
20240318,141200,588227370,5660,5660,5660,5660,0
|
|
20240318,141100,588227370,5660,5660,5660,5660,495
|
|
20240318,141000,585425670,5660,5660,5660,5660,0
|
|
20240318,140900,585425670,5660,5660,5660,5660,1
|
|
20240318,140800,585420010,5660,5660,5660,5660,0
|
|
20240318,140700,585420010,5660,5660,5660,5660,1
|
|
20240318,140600,585414350,5660,5660,5660,5660,5
|
|
20240318,140500,585386050,5660,5660,5660,5660,2
|
|
20240318,140400,585374730,5660,5660,5660,5660,10
|
|
20240318,140300,585318130,5660,5640,5660,5640,79
|
|
20240318,140200,584872550,5650,5650,5660,5650,219
|
|
20240318,140100,583635140,5660,5660,5660,5660,10
|
|
20240318,140000,583578540,5660,5660,5660,5660,1
|
|
20240318,135900,583572880,5640,5650,5650,5640,300
|
|
20240318,135800,581879880,5650,5650,5650,5650,1
|
|
20240318,135700,581874230,5650,5650,5650,5650,0
|
|
20240318,135600,581874230,5650,5650,5650,5650,0
|
|
20240318,135500,581874230,5650,5650,5650,5650,500
|
|
20240318,135400,579049230,5640,5640,5640,5640,0
|
|
20240318,135300,579049230,5640,5640,5640,5640,53
|
|
20240318,135200,578750310,5660,5660,5660,5660,1
|
|
20240318,135100,578744650,5660,5660,5660,5660,0
|
|
20240318,135000,578744650,5660,5660,5660,5660,1140
|
|
20240318,134900,572292250,5650,5640,5660,5640,596
|
|
20240318,134800,568924850,5650,5650,5650,5650,198
|
|
20240318,134700,567806150,5640,5640,5640,5640,0
|
|
20240318,134600,567806150,5640,5640,5640,5640,300
|
|
20240318,134500,566114150,5640,5640,5640,5640,99
|
|
20240318,134400,565555790,5630,5630,5630,5630,0
|
|
20240318,134300,565555790,5630,5630,5630,5630,0
|
|
20240318,134200,565555790,5630,5630,5630,5630,0
|
|
20240318,134100,565555790,5630,5620,5630,5620,562
|
|
20240318,134000,562393730,5610,5620,5620,5610,20
|
|
20240318,133900,562281500,5630,5630,5630,5630,1
|
|
20240318,133800,562275870,5620,5620,5620,5620,0
|
|
20240318,133700,562275870,5620,5620,5620,5620,0
|
|
20240318,133600,562275870,5620,5620,5620,5620,0
|
|
20240318,133500,562275870,5620,5620,5620,5620,0
|
|
20240318,133400,562275870,5620,5620,5620,5620,0
|
|
20240318,133300,562275870,5620,5620,5620,5620,0
|
|
20240318,133200,562275870,5620,5620,5620,5620,14
|
|
20240318,133100,562197190,5620,5620,5620,5620,0
|
|
20240318,133000,562197190,5620,5620,5620,5620,0
|
|
20240318,132900,562197190,5620,5620,5620,5620,0
|
|
20240318,132800,562197190,5620,5620,5620,5620,213
|
|
20240318,132700,561000130,5620,5620,5620,5610,193
|
|
20240318,132600,559917170,5620,5620,5620,5620,0
|
|
20240318,132500,559917170,5620,5600,5620,5600,19
|
|
20240318,132400,559810510,5620,5600,5620,5600,434
|
|
20240318,132300,557379430,5600,5600,5600,5600,0
|
|
20240318,132200,557379430,5600,5600,5600,5600,0
|
|
20240318,132100,557379430,5600,5600,5600,5600,2
|
|
20240318,132000,557368230,5600,5600,5600,5600,669
|
|
20240318,131900,553621830,5600,5600,5600,5600,379
|
|
20240318,131800,551499430,5630,5630,5630,5630,10
|
|
20240318,131700,551443130,5630,5630,5630,5630,0
|
|
20240318,131600,551443130,5630,5630,5630,5630,0
|
|
20240318,131500,551443130,5630,5630,5630,5630,2
|
|
20240318,131400,551431870,5600,5600,5600,5600,0
|
|
20240318,131300,551431870,5600,5610,5610,5600,91
|
|
20240318,131200,550922260,5630,5630,5630,5630,0
|
|
20240318,131100,550922260,5630,5630,5630,5630,1
|
|
20240318,131000,550916630,5610,5610,5610,5610,35
|
|
20240318,130900,550720280,5610,5610,5610,5610,5
|
|
20240318,130800,550692230,5610,5610,5610,5610,0
|
|
20240318,130700,550692230,5610,5630,5630,5610,18
|
|
20240318,130600,550590910,5630,5630,5630,5630,0
|
|
20240318,130500,550590910,5630,5630,5630,5630,0
|
|
20240318,130400,550590910,5630,5630,5630,5630,0
|
|
20240318,130300,550590910,5630,5630,5630,5630,2
|
|
20240318,130200,550579650,5610,5620,5620,5610,185
|
|
20240318,130100,549541790,5620,5620,5620,5620,0
|
|
20240318,130000,549541790,5620,5620,5620,5620,0
|
|
20240318,125900,549541790,5620,5620,5620,5620,0
|
|
20240318,125800,549541790,5620,5620,5620,5620,333
|
|
20240318,125700,547670330,5630,5640,5640,5630,40
|
|
20240318,125600,547444740,5620,5620,5620,5620,0
|
|
20240318,125500,547444740,5620,5620,5620,5620,0
|
|
20240318,125400,547444740,5620,5620,5620,5620,0
|
|
20240318,125300,547444740,5620,5620,5620,5620,0
|
|
20240318,125200,547444740,5620,5620,5620,5620,0
|
|
20240318,125100,547444740,5620,5620,5620,5620,0
|
|
20240318,125000,547444740,5620,5620,5620,5620,50
|
|
20240318,124900,547163740,5630,5630,5630,5630,606
|
|
20240318,124800,543751960,5630,5630,5630,5630,316
|
|
20240318,124700,541972880,5650,5650,5650,5650,1
|
|
20240318,124600,541967230,5650,5640,5650,5640,13
|
|
20240318,124500,541893820,5640,5630,5640,5630,53
|
|
20240318,124400,541595300,5630,5630,5630,5630,10
|
|
20240318,124300,541539000,5630,5630,5630,5630,1
|
|
20240318,124200,541533370,5650,5650,5650,5650,0
|
|
20240318,124100,541533370,5650,5650,5650,5650,50
|
|
20240318,124000,541250870,5650,5650,5650,5650,0
|
|
20240318,123900,541250870,5650,5650,5650,5650,3
|
|
20240318,123800,541233920,5660,5660,5660,5660,0
|
|
20240318,123700,541233920,5660,5660,5660,5660,0
|
|
20240318,123600,541233920,5660,5660,5660,5660,0
|
|
20240318,123500,541233920,5660,5660,5660,5660,1
|
|
20240318,123400,541228260,5660,5640,5660,5630,510
|
|
20240318,123300,538347020,5620,5620,5620,5620,0
|
|
20240318,123200,538347020,5620,5620,5620,5620,0
|
|
20240318,123100,538347020,5620,5620,5620,5620,0
|
|
20240318,123000,538347020,5620,5620,5620,5620,0
|
|
20240318,122900,538347020,5620,5630,5630,5620,120
|
|
20240318,122800,537671640,5650,5650,5650,5650,1
|
|
20240318,122700,537665990,5640,5640,5640,5640,0
|
|
20240318,122600,537665990,5640,5640,5640,5640,1782
|
|
20240318,122500,527615510,5620,5620,5620,5620,20
|
|
20240318,122400,527503110,5620,5620,5620,5620,70
|
|
20240318,122300,527109710,5640,5640,5640,5640,0
|
|
20240318,122200,527109710,5640,5640,5640,5640,0
|
|
20240318,122100,527109710,5640,5640,5640,5640,0
|
|
20240318,122000,527109710,5640,5630,5640,5630,5
|
|
20240318,121900,527081520,5620,5630,5630,5620,480
|
|
20240318,121800,524379440,5630,5630,5630,5630,50
|
|
20240318,121700,524097940,5640,5640,5640,5640,30
|
|
20240318,121600,523928740,5640,5640,5640,5640,0
|
|
20240318,121500,523928740,5640,5640,5640,5640,0
|
|
20240318,121400,523928740,5640,5640,5640,5640,1
|
|
20240318,121300,523923100,5610,5610,5610,5610,0
|
|
20240318,121200,523923100,5610,5610,5610,5610,0
|
|
20240318,121100,523923100,5610,5610,5610,5610,6
|
|
20240318,121000,523889440,5610,5610,5610,5610,2
|
|
20240318,120900,523878220,5610,5610,5610,5610,0
|
|
20240318,120800,523878220,5610,5610,5610,5610,0
|
|
20240318,120700,523878220,5610,5610,5610,5610,1
|
|
20240318,120600,523872610,5610,5610,5610,5610,1
|
|
20240318,120500,523867000,5610,5610,5610,5610,0
|
|
20240318,120400,523867000,5610,5610,5610,5610,0
|
|
20240318,120300,523867000,5610,5610,5610,5610,0
|
|
20240318,120200,523867000,5610,5610,5610,5610,0
|
|
20240318,120100,523867000,5610,5610,5610,5610,0
|
|
20240318,120000,523867000,5610,5620,5620,5610,1047
|
|
20240318,115900,517988230,5640,5640,5640,5640,0
|
|
20240318,115800,517988230,5640,5640,5640,5640,13
|
|
20240318,115700,517914910,5620,5640,5640,5620,3
|
|
20240318,115600,517898030,5640,5640,5640,5640,0
|
|
20240318,115500,517898030,5640,5640,5640,5640,0
|
|
20240318,115400,517898030,5640,5640,5640,5640,21
|
|
20240318,115300,517779590,5640,5620,5640,5620,1119
|
|
20240318,115200,511470810,5630,5630,5630,5630,1
|
|
20240318,115100,511465180,5640,5630,5640,5630,74
|
|
20240318,115000,511048030,5640,5640,5640,5640,0
|
|
20240318,114900,511048030,5640,5620,5640,5620,320
|
|
20240318,114800,509247750,5610,5610,5610,5610,0
|
|
20240318,114700,509247750,5610,5610,5610,5610,21
|
|
20240318,114600,509129940,5600,5600,5600,5600,0
|
|
20240318,114500,509129940,5600,5620,5620,5600,26
|
|
20240318,114400,508984320,5600,5600,5600,5600,1
|
|
20240318,114300,508978720,5600,5600,5630,5600,275
|
|
20240318,114200,507438390,5600,5600,5600,5600,617
|
|
20240318,114100,503983190,5640,5630,5640,5630,6
|
|
20240318,114000,503949400,5630,5620,5640,5620,44
|
|
20240318,113900,503701530,5620,5620,5620,5620,7
|
|
20240318,113800,503662190,5640,5600,5640,5600,110
|
|
20240318,113700,503042980,5610,5630,5630,5610,19
|
|
20240318,113600,502936070,5650,5650,5650,5650,0
|
|
20240318,113500,502936070,5650,5650,5650,5650,0
|
|
20240318,113400,502936070,5650,5650,5650,5650,0
|
|
20240318,113300,502936070,5650,5650,5650,5650,0
|
|
20240318,113200,502936070,5650,5640,5650,5640,100
|
|
20240318,113100,502371280,5650,5650,5650,5650,0
|
|
20240318,113000,502371280,5650,5650,5650,5650,11
|
|
20240318,112900,502309130,5640,5630,5640,5630,1107
|
|
20240318,112800,496065870,5640,5630,5640,5630,2
|
|
20240318,112700,496054600,5630,5630,5630,5630,0
|
|
20240318,112600,496054600,5630,5600,5630,5600,3278
|
|
20240318,112500,477635330,5590,5590,5590,5590,0
|
|
20240318,112400,477635330,5590,5590,5590,5590,0
|
|
20240318,112300,477635330,5590,5590,5590,5590,21
|
|
20240318,112200,477517940,5580,5580,5580,5580,0
|
|
20240318,112100,477517940,5580,5580,5580,5580,300
|
|
20240318,112000,475843940,5580,5590,5590,5580,72
|
|
20240318,111900,475441960,5590,5590,5590,5590,0
|
|
20240318,111800,475441960,5590,5590,5590,5590,1000
|
|
20240318,111700,469851960,5590,5580,5590,5580,15
|
|
20240318,111600,469768130,5590,5590,5590,5590,6
|
|
20240318,111500,469734590,5590,5590,5590,5590,5
|
|
20240318,111400,469706640,5590,5600,5600,5590,16
|
|
20240318,111300,469617140,5580,5570,5580,5570,253
|
|
20240318,111200,468206800,5570,5570,5580,5570,393
|
|
20240318,111100,466017760,5570,5570,5570,5560,880
|
|
20240318,111000,461117950,5580,5560,5580,5560,887
|
|
20240318,110900,456177470,5560,5580,5580,5560,1911
|
|
20240318,110800,445546630,5580,5580,5580,5580,23
|
|
20240318,110700,445418290,5590,5590,5590,5590,0
|
|
20240318,110600,445418290,5590,5590,5590,5590,620
|
|
20240318,110500,441952490,5600,5600,5610,5600,862
|
|
20240318,110400,437125270,5610,5590,5610,5590,285
|
|
20240318,110300,435530160,5590,5590,5600,5590,112
|
|
20240318,110200,434904060,5600,5580,5600,5580,81
|
|
20240318,110100,434451430,5580,5560,5580,5560,44
|
|
20240318,110000,434206510,5560,5560,5560,5560,1
|
|
20240318,105900,434200950,5570,5570,5570,5570,21
|
|
20240318,105800,434083980,5580,5580,5580,5580,16
|
|
20240318,105700,433994700,5570,5570,5570,5570,0
|
|
20240318,105600,433994700,5570,5560,5570,5560,1001
|
|
20240318,105500,428419340,5540,5550,5550,5540,100
|
|
20240318,105400,427864950,5560,5560,5560,5560,8
|
|
20240318,105300,427820470,5560,5560,5560,5550,163
|
|
20240318,105200,426915700,5560,5560,5560,5550,15
|
|
20240318,105100,426832370,5560,5560,5560,5560,6
|
|
20240318,105000,426799010,5580,5570,5580,5570,4002
|
|
20240318,104900,404507860,5580,5580,5580,5580,1
|
|
20240318,104800,404502280,5550,5580,5580,5550,7
|
|
20240318,104700,404463400,5590,5590,5590,5590,0
|
|
20240318,104600,404463400,5590,5590,5590,5590,0
|
|
20240318,104500,404463400,5590,5590,5590,5590,4
|
|
20240318,104400,404441040,5590,5590,5590,5590,5
|
|
20240318,104300,404413090,5600,5590,5600,5590,48
|
|
20240318,104200,404144760,5550,5550,5550,5550,0
|
|
20240318,104100,404144760,5550,5580,5580,5550,65
|
|
20240318,104000,403782330,5590,5590,5590,5580,444
|
|
20240318,103900,401300580,5600,5600,5600,5600,177
|
|
20240318,103800,400309380,5600,5600,5600,5600,204
|
|
20240318,103700,399166980,5630,5630,5630,5630,1500
|
|
20240318,103600,390721980,5630,5630,5630,5630,3
|
|
20240318,103500,390705090,5620,5600,5620,5600,480
|
|
20240318,103400,388011030,5590,5590,5590,5590,23
|
|
20240318,103300,387882460,5590,5590,5590,5590,0
|
|
20240318,103200,387882460,5590,5590,5590,5590,0
|
|
20240318,103100,387882460,5590,5590,5590,5590,21
|
|
20240318,103000,387765070,5600,5590,5600,5590,1681
|
|
20240318,102900,378351480,5600,5600,5600,5600,0
|
|
20240318,102800,378351480,5600,5580,5600,5580,1447
|
|
20240318,102700,370252480,5580,5570,5590,5570,4994
|
|
20240318,102600,342398160,5560,5510,5560,5510,4095
|
|
20240318,102500,319735680,5510,5520,5530,5500,5283
|
|
20240318,102400,290664210,5530,5520,5530,5520,89
|
|
20240318,102300,290172790,5530,5530,5530,5530,10
|
|
20240318,102200,290117490,5530,5520,5530,5520,22
|
|
20240318,102100,289996040,5520,5520,5520,5520,2
|
|
20240318,102000,289985000,5520,5520,5520,5520,0
|
|
20240318,101900,289985000,5520,5520,5520,5520,24
|
|
20240318,101800,289852520,5530,5530,5530,5530,275
|
|
20240318,101700,288331770,5530,5520,5530,5520,706
|
|
20240318,101600,284434630,5520,5520,5520,5510,51
|
|
20240318,101500,284153340,5520,5520,5530,5520,275
|
|
20240318,101400,282632650,5520,5520,5530,5520,731
|
|
20240318,101300,278597480,5530,5540,5540,5530,165
|
|
20240318,101200,277684970,5550,5530,5560,5530,2137
|
|
20240318,101100,265825100,5540,5530,5540,5530,51
|
|
20240318,101000,265543050,5530,5530,5540,5530,39
|
|
20240318,100900,265327280,5530,5530,5530,5530,40
|
|
20240318,100800,265106080,5540,5530,5540,5530,14
|
|
20240318,100700,265028640,5540,5540,5540,5540,0
|
|
20240318,100600,265028640,5540,5530,5540,5530,13
|
|
20240318,100500,264956660,5550,5530,5550,5530,40
|
|
20240318,100400,264735440,5510,5510,5510,5510,1000
|
|
20240318,100300,259225440,5510,5530,5530,5510,612
|
|
20240318,100200,255846040,5550,5550,5550,5550,5
|
|
20240318,100100,255818290,5550,5520,5560,5520,55
|
|
20240318,100000,255514050,5530,5510,5530,5510,9
|
|
20240318,095900,255464370,5510,5510,5510,5510,19
|
|
20240318,095800,255359680,5490,5520,5520,5490,10199
|
|
20240318,095700,199260340,5520,5530,5530,5520,94
|
|
20240318,095600,198741420,5520,5530,5530,5520,3
|
|
20240318,095500,198724850,5530,5520,5530,5520,25
|
|
20240318,095400,198586810,5530,5550,5550,5530,844
|
|
20240318,095300,193911570,5540,5540,5540,5540,3
|
|
20240318,095200,193894950,5540,5550,5550,5540,33
|
|
20240318,095100,193711820,5550,5540,5550,5540,48
|
|
20240318,095000,193445640,5540,5540,5540,5540,0
|
|
20240318,094900,193445640,5540,5540,5540,5540,297
|
|
20240318,094800,191800260,5530,5520,5550,5520,153
|
|
20240318,094700,190954150,5520,5520,5520,5510,903
|
|
20240318,094600,185969770,5500,5510,5510,5500,333
|
|
20240318,094500,184135970,5510,5520,5520,5510,384
|
|
20240318,094400,182020100,5520,5520,5520,5500,4034
|
|
20240318,094300,159793360,5510,5530,5530,5510,2526
|
|
20240318,094200,145844820,5530,5540,5540,5510,1676
|
|
20240318,094100,136597220,5550,5530,5550,5530,122
|
|
20240318,094000,135922480,5530,5530,5530,5520,151
|
|
20240318,093900,135087660,5530,5530,5530,5520,39
|
|
20240318,093800,134872200,5530,5520,5530,5510,294
|
|
20240318,093700,133250460,5520,5520,5540,5520,153
|
|
20240318,093600,132404820,5550,5540,5560,5520,3494
|
|
20240318,093500,113085400,5530,5540,5540,5530,1336
|
|
20240318,093400,105695270,5530,5540,5550,5530,1283
|
|
20240318,093300,98594800,5540,5560,5560,5540,907
|
|
20240318,093200,93569980,5550,5550,5560,5550,1043
|
|
20240318,093100,87781320,5550,5560,5560,5550,1786
|
|
20240318,093000,77868600,5560,5570,5570,5550,136
|
|
20240318,092900,77113550,5560,5560,5560,5560,1
|
|
20240318,092800,77107990,5560,5570,5580,5560,981
|
|
20240318,092700,71647050,5580,5580,5580,5580,555
|
|
20240318,092600,68550150,5590,5600,5600,5590,9
|
|
20240318,092500,68499790,5590,5590,5590,5590,5
|
|
20240318,092400,68471840,5590,5600,5600,5590,81
|
|
20240318,092300,68018310,5600,5600,5600,5600,65
|
|
20240318,092200,67654310,5590,5590,5590,5590,24
|
|
20240318,092100,67520150,5590,5590,5590,5590,40
|
|
20240318,092000,67296550,5590,5600,5630,5590,415
|
|
20240318,091900,64964020,5580,5580,5580,5560,73
|
|
20240318,091800,64556780,5580,5560,5580,5560,37
|
|
20240318,091700,64350820,5560,5550,5600,5550,105
|
|
20240318,091600,63766230,5550,5560,5560,5550,1972
|
|
20240318,091500,52815860,5560,5560,5570,5550,910
|
|
20240318,091400,47758650,5570,5580,5590,5560,526
|
|
20240318,091300,44829870,5590,5590,5590,5580,195
|
|
20240318,091200,43741720,5590,5600,5600,5590,44
|
|
20240318,091100,43495660,5610,5600,5610,5600,13
|
|
20240318,091000,43422830,5600,5610,5610,5600,27
|
|
20240318,090900,43271610,5610,5610,5610,5610,22
|
|
20240318,090800,43148190,5610,5610,5610,5610,1116
|
|
20240318,090700,36887430,5610,5620,5620,5610,101
|
|
20240318,090600,36320810,5610,5620,5620,5600,90
|
|
20240318,090500,35816300,5610,5600,5610,5570,157
|
|
20240318,090400,34938100,5590,5580,5640,5550,855
|
|
20240318,090300,30174220,5580,5600,5600,5580,1044
|
|
20240318,090200,24329060,5600,5600,5600,5590,402
|
|
20240318,090100,22080280,5600,5620,5630,5600,2040
|
|
20240318,090000,10644340,5620,5640,5660,5610,1823
|