668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200500,639128830,5710,5710,5710,5710,5340
|
|
20240318,200400,639128830,5710,5710,5710,5710,0
|
|
20240318,200300,639128830,5710,5710,5710,5710,0
|
|
20240318,200200,639128830,5710,5710,5710,5710,0
|
|
20240318,200100,639128830,5710,5710,5710,5710,0
|
|
20240318,200000,639128830,5710,5710,5710,5710,0
|
|
20240318,195900,639128830,5710,5710,5710,5710,0
|
|
20240318,195800,639128830,5710,5710,5710,5710,0
|
|
20240318,195700,639128830,5710,5710,5710,5710,0
|
|
20240318,195600,639128830,5710,5710,5710,5710,0
|
|
20240318,195500,639128830,5710,5710,5710,5710,0
|
|
20240318,195400,639128830,5710,5710,5710,5710,0
|
|
20240318,195300,639128830,5710,5710,5710,5710,0
|
|
20240318,195200,639128830,5710,5710,5710,5710,0
|
|
20240318,195100,639128830,5710,5710,5710,5710,0
|
|
20240318,195000,639128830,5710,5710,5710,5710,0
|
|
20240318,194900,639128830,5710,5710,5710,5710,0
|
|
20240318,194800,639128830,5710,5710,5710,5710,0
|
|
20240318,194700,639128830,5710,5710,5710,5710,0
|
|
20240318,194600,639128830,5710,5710,5710,5710,0
|
|
20240318,194500,639128830,5710,5710,5710,5710,0
|
|
20240318,194400,639128830,5710,5710,5710,5710,0
|
|
20240318,194300,639128830,5710,5710,5710,5710,0
|
|
20240318,194200,639128830,5710,5710,5710,5710,0
|
|
20240318,194100,639128830,5710,5710,5710,5710,0
|
|
20240318,194000,639128830,5710,5710,5710,5710,0
|
|
20240318,193900,639128830,5710,5710,5710,5710,0
|
|
20240318,193800,639128830,5710,5710,5710,5710,0
|
|
20240318,193700,639128830,5710,5710,5710,5710,0
|
|
20240318,193600,639128830,5710,5710,5710,5710,0
|
|
20240318,193500,639128830,5710,5710,5710,5710,5340
|
|
20240318,193400,639128830,5710,5710,5710,5710,0
|
|
20240318,193300,639128830,5710,5710,5710,5710,0
|
|
20240318,193200,639128830,5710,5710,5710,5710,0
|
|
20240318,193100,639128830,5710,5710,5710,5710,0
|
|
20240318,193000,639128830,5710,5710,5710,5710,0
|
|
20240318,192900,639128830,5710,5710,5710,5710,0
|
|
20240318,192800,639128830,5710,5710,5710,5710,0
|
|
20240318,192700,639128830,5710,5710,5710,5710,0
|
|
20240318,192600,639128830,5710,5710,5710,5710,0
|
|
20240318,192500,639128830,5710,5710,5710,5710,0
|
|
20240318,192400,639128830,5710,5710,5710,5710,0
|
|
20240318,192300,639128830,5710,5710,5710,5710,0
|
|
20240318,192200,639128830,5710,5710,5710,5710,0
|
|
20240318,192100,639128830,5710,5710,5710,5710,0
|
|
20240318,192000,639128830,5710,5710,5710,5710,0
|
|
20240318,191900,639128830,5710,5710,5710,5710,0
|
|
20240318,191800,639128830,5710,5710,5710,5710,0
|
|
20240318,191700,639128830,5710,5710,5710,5710,0
|
|
20240318,191600,639128830,5710,5710,5710,5710,0
|
|
20240318,191500,639128830,5710,5710,5710,5710,0
|
|
20240318,191400,639128830,5710,5710,5710,5710,0
|
|
20240318,191300,639128830,5710,5710,5710,5710,0
|
|
20240318,191200,639128830,5710,5710,5710,5710,0
|
|
20240318,191100,639128830,5710,5710,5710,5710,0
|
|
20240318,191000,639128830,5710,5710,5710,5710,0
|
|
20240318,190900,639128830,5710,5710,5710,5710,0
|
|
20240318,190800,639128830,5710,5710,5710,5710,0
|
|
20240318,190700,639128830,5710,5710,5710,5710,0
|
|
20240318,190600,639128830,5710,5710,5710,5710,0
|
|
20240318,190500,639128830,5710,5710,5710,5710,5340
|
|
20240318,190400,639128830,5710,5710,5710,5710,0
|
|
20240318,190300,639128830,5710,5710,5710,5710,0
|
|
20240318,190200,639128830,5710,5710,5710,5710,0
|
|
20240318,190100,639128830,5710,5710,5710,5710,0
|
|
20240318,190000,639128830,5710,5710,5710,5710,0
|
|
20240318,185900,639128830,5710,5710,5710,5710,0
|
|
20240318,185800,639128830,5710,5710,5710,5710,0
|
|
20240318,185700,639128830,5710,5710,5710,5710,0
|
|
20240318,185600,639128830,5710,5710,5710,5710,0
|
|
20240318,185500,639128830,5710,5710,5710,5710,0
|
|
20240318,185400,639128830,5710,5710,5710,5710,0
|
|
20240318,185300,639128830,5710,5710,5710,5710,0
|
|
20240318,185200,639128830,5710,5710,5710,5710,0
|
|
20240318,185100,639128830,5710,5710,5710,5710,0
|
|
20240318,185000,639128830,5710,5710,5710,5710,0
|
|
20240318,184900,639128830,5710,5710,5710,5710,0
|
|
20240318,184800,639128830,5710,5710,5710,5710,0
|
|
20240318,184700,639128830,5710,5710,5710,5710,0
|
|
20240318,184600,639128830,5710,5710,5710,5710,0
|
|
20240318,184500,639128830,5710,5710,5710,5710,0
|
|
20240318,184400,639128830,5710,5710,5710,5710,0
|
|
20240318,184300,639128830,5710,5710,5710,5710,0
|
|
20240318,184200,639128830,5710,5710,5710,5710,0
|
|
20240318,184100,639128830,5710,5710,5710,5710,0
|
|
20240318,184000,639128830,5710,5710,5710,5710,0
|
|
20240318,183900,639128830,5710,5710,5710,5710,0
|
|
20240318,183800,639128830,5710,5710,5710,5710,0
|
|
20240318,183700,639128830,5710,5710,5710,5710,0
|
|
20240318,183600,639128830,5710,5710,5710,5710,0
|
|
20240318,183500,639128830,5710,5710,5710,5710,5340
|
|
20240318,183400,639128830,5710,5710,5710,5710,0
|
|
20240318,183300,639128830,5710,5710,5710,5710,0
|
|
20240318,183200,639128830,5710,5710,5710,5710,0
|
|
20240318,183100,639128830,5710,5710,5710,5710,0
|
|
20240318,183000,639128830,5710,5710,5710,5710,0
|
|
20240318,182900,639128830,5710,5710,5710,5710,0
|
|
20240318,182800,639128830,5710,5710,5710,5710,0
|
|
20240318,182700,639128830,5710,5710,5710,5710,0
|
|
20240318,182600,639128830,5710,5710,5710,5710,0
|
|
20240318,182500,639128830,5710,5710,5710,5710,0
|
|
20240318,182400,639128830,5710,5710,5710,5710,0
|
|
20240318,182300,639128830,5710,5710,5710,5710,0
|
|
20240318,182200,639128830,5710,5710,5710,5710,0
|
|
20240318,182100,639128830,5710,5710,5710,5710,0
|
|
20240318,182000,639128830,5710,5710,5710,5710,0
|
|
20240318,181900,639128830,5710,5710,5710,5710,0
|
|
20240318,181800,639128830,5710,5710,5710,5710,0
|
|
20240318,181700,639128830,5710,5710,5710,5710,0
|
|
20240318,181600,639128830,5710,5710,5710,5710,0
|
|
20240318,181500,639128830,5710,5710,5710,5710,0
|
|
20240318,181400,639128830,5710,5710,5710,5710,0
|
|
20240318,181300,639128830,5710,5710,5710,5710,0
|
|
20240318,181200,639128830,5710,5710,5710,5710,0
|
|
20240318,181100,639128830,5710,5710,5710,5710,0
|
|
20240318,181000,639128830,5710,5710,5710,5710,0
|
|
20240318,180900,639128830,5710,5710,5710,5710,0
|
|
20240318,180800,639128830,5710,5710,5710,5710,0
|
|
20240318,180700,639128830,5710,5710,5710,5710,0
|
|
20240318,180600,639128830,5710,5710,5710,5710,0
|
|
20240318,180500,639128830,5710,5710,5710,5710,5340
|
|
20240318,180400,639128830,5710,5710,5710,5710,0
|
|
20240318,180300,639128830,5710,5710,5710,5710,0
|
|
20240318,180200,639128830,5710,5710,5710,5710,0
|
|
20240318,180100,639128830,5710,5710,5710,5710,0
|
|
20240318,180000,639128830,5710,5710,5710,5710,0
|
|
20240318,175900,639128830,5710,5710,5710,5710,0
|
|
20240318,175800,639128830,5710,5710,5710,5710,0
|
|
20240318,175700,639128830,5710,5710,5710,5710,0
|
|
20240318,175600,639128830,5710,5710,5710,5710,0
|
|
20240318,175500,639128830,5710,5710,5710,5710,0
|
|
20240318,175400,639128830,5710,5710,5710,5710,0
|
|
20240318,175300,639128830,5710,5710,5710,5710,0
|
|
20240318,175200,639128830,5710,5710,5710,5710,0
|
|
20240318,175100,639128830,5710,5710,5710,5710,0
|
|
20240318,175000,639128830,5710,5710,5710,5710,0
|
|
20240318,174900,639128830,5710,5710,5710,5710,0
|
|
20240318,174800,639128830,5710,5710,5710,5710,0
|
|
20240318,174700,639128830,5710,5710,5710,5710,0
|
|
20240318,174600,639128830,5710,5710,5710,5710,0
|
|
20240318,174500,639128830,5710,5710,5710,5710,0
|
|
20240318,174400,639128830,5710,5710,5710,5710,0
|
|
20240318,174300,639128830,5710,5710,5710,5710,0
|
|
20240318,174200,639128830,5710,5710,5710,5710,0
|
|
20240318,174100,639128830,5710,5710,5710,5710,0
|
|
20240318,174000,639128830,5710,5710,5710,5710,0
|
|
20240318,173900,639128830,5710,5710,5710,5710,0
|
|
20240318,173800,639128830,5710,5710,5710,5710,0
|
|
20240318,173700,639128830,5710,5710,5710,5710,0
|
|
20240318,173600,639128830,5710,5710,5710,5710,0
|
|
20240318,173500,639128830,5710,5710,5710,5710,5340
|
|
20240318,173400,639128830,5710,5710,5710,5710,0
|
|
20240318,173300,639128830,5710,5710,5710,5710,0
|
|
20240318,173200,639128830,5710,5710,5710,5710,0
|
|
20240318,173100,639128830,5710,5710,5710,5710,0
|
|
20240318,173000,639128830,5710,5710,5710,5710,0
|
|
20240318,172900,639128830,5710,5710,5710,5710,0
|
|
20240318,172800,639128830,5710,5710,5710,5710,0
|
|
20240318,172700,639128830,5710,5710,5710,5710,0
|
|
20240318,172600,639128830,5710,5710,5710,5710,0
|
|
20240318,172500,639128830,5710,5710,5710,5710,0
|
|
20240318,172400,639128830,5710,5710,5710,5710,0
|
|
20240318,172300,639128830,5710,5710,5710,5710,0
|
|
20240318,172200,639128830,5710,5710,5710,5710,0
|
|
20240318,172100,639128830,5710,5710,5710,5710,0
|
|
20240318,172000,639128830,5710,5710,5710,5710,0
|
|
20240318,171900,639128830,5710,5710,5710,5710,0
|
|
20240318,171800,639128830,5710,5710,5710,5710,0
|
|
20240318,171700,639128830,5710,5710,5710,5710,0
|
|
20240318,171600,639128830,5710,5710,5710,5710,0
|
|
20240318,171500,639128830,5710,5710,5710,5710,0
|
|
20240318,171400,639128830,5710,5710,5710,5710,0
|
|
20240318,171300,639128830,5710,5710,5710,5710,0
|
|
20240318,171200,639128830,5710,5710,5710,5710,0
|
|
20240318,171100,639128830,5710,5710,5710,5710,0
|
|
20240318,171000,639128830,5710,5710,5710,5710,0
|
|
20240318,170900,639128830,5710,5710,5710,5710,0
|
|
20240318,170800,639128830,5710,5710,5710,5710,0
|
|
20240318,170700,639128830,5710,5710,5710,5710,0
|
|
20240318,170600,639128830,5710,5710,5710,5710,0
|
|
20240318,170500,639128830,5710,5710,5710,5710,5340
|
|
20240318,170400,639128830,5710,5710,5710,5710,0
|
|
20240318,170300,639128830,5710,5710,5710,5710,0
|
|
20240318,170200,639128830,5710,5710,5710,5710,0
|
|
20240318,170100,639128830,5710,5710,5710,5710,0
|
|
20240318,170000,639128830,5710,5710,5710,5710,0
|
|
20240318,165900,639128830,5710,5710,5710,5710,0
|
|
20240318,165800,639128830,5710,5710,5710,5710,0
|
|
20240318,165700,639128830,5710,5710,5710,5710,0
|
|
20240318,165600,639128830,5710,5710,5710,5710,0
|
|
20240318,165500,639128830,5710,5710,5710,5710,0
|
|
20240318,165400,639128830,5710,5710,5710,5710,0
|
|
20240318,165300,639128830,5710,5710,5710,5710,0
|
|
20240318,165200,639128830,5710,5710,5710,5710,0
|
|
20240318,165100,639128830,5710,5710,5710,5710,0
|
|
20240318,165000,639128830,5710,5710,5710,5710,0
|
|
20240318,164900,639128830,5710,5710,5710,5710,0
|
|
20240318,164800,639128830,5710,5710,5710,5710,0
|
|
20240318,164700,639128830,5710,5710,5710,5710,0
|
|
20240318,164600,639128830,5710,5710,5710,5710,0
|
|
20240318,164500,639128830,5710,5710,5710,5710,0
|
|
20240318,164400,639128830,5710,5710,5710,5710,0
|
|
20240318,164300,639128830,5710,5710,5710,5710,0
|
|
20240318,164200,639128830,5710,5710,5710,5710,0
|
|
20240318,164100,639128830,5710,5710,5710,5710,0
|
|
20240318,164000,639128830,5710,5710,5710,5710,0
|
|
20240318,163900,639128830,5710,5710,5710,5710,0
|
|
20240318,163800,639128830,5710,5710,5710,5710,0
|
|
20240318,163700,639128830,5710,5710,5710,5710,0
|
|
20240318,163600,639128830,5710,5710,5710,5710,0
|
|
20240318,163500,639128830,5710,5710,5710,5710,5340
|
|
20240318,163400,639128830,5710,5710,5710,5710,0
|
|
20240318,163300,639128830,5710,5710,5710,5710,0
|
|
20240318,163200,639128830,5710,5710,5710,5710,0
|
|
20240318,163100,639128830,5710,5710,5710,5710,0
|
|
20240318,163000,639128830,5710,5710,5710,5710,0
|
|
20240318,162900,639128830,5710,5710,5710,5710,0
|
|
20240318,162800,639128830,5710,5710,5710,5710,0
|
|
20240318,162700,639128830,5710,5710,5710,5710,0
|
|
20240318,162600,639128830,5710,5710,5710,5710,0
|
|
20240318,162500,639128830,5710,5710,5710,5710,0
|
|
20240318,162400,639128830,5710,5710,5710,5710,0
|
|
20240318,162300,639128830,5710,5710,5710,5710,0
|
|
20240318,162200,639128830,5710,5710,5710,5710,0
|
|
20240318,162100,639128830,5710,5710,5710,5710,0
|
|
20240318,162000,639128830,5710,5710,5710,5710,0
|
|
20240318,161900,639128830,5710,5710,5710,5710,0
|
|
20240318,161800,639128830,5710,5710,5710,5710,0
|
|
20240318,161700,639128830,5710,5710,5710,5710,0
|
|
20240318,161600,639128830,5710,5710,5710,5710,0
|
|
20240318,161500,639128830,5710,5710,5710,5710,0
|
|
20240318,161400,639128830,5710,5710,5710,5710,0
|
|
20240318,161300,639128830,5710,5710,5710,5710,0
|
|
20240318,161200,639128830,5710,5710,5710,5710,0
|
|
20240318,161100,639128830,5710,5710,5710,5710,0
|
|
20240318,161000,639128830,5710,5710,5710,5710,0
|
|
20240318,160900,639128830,5710,5710,5710,5710,0
|
|
20240318,160800,639128830,5710,5710,5710,5710,0
|
|
20240318,160700,639128830,5710,5710,5710,5710,0
|
|
20240318,160600,639128830,5710,5710,5710,5710,0
|
|
20240318,160500,639128830,5710,5710,5710,5710,5340
|
|
20240318,160400,639128830,5710,5710,5710,5710,0
|
|
20240318,160300,639128830,5710,5710,5710,5710,0
|
|
20240318,160200,639128830,5710,5710,5710,5710,0
|
|
20240318,160100,639128830,5710,5710,5710,5710,0
|
|
20240318,160000,639128830,5710,5710,5710,5710,0
|
|
20240318,155900,639128830,5710,5710,5710,5710,0
|
|
20240318,155800,639128830,5710,5710,5710,5710,0
|
|
20240318,155700,639128830,5710,5710,5710,5710,0
|
|
20240318,155600,639128830,5710,5710,5710,5710,0
|
|
20240318,155500,639128830,5710,5710,5710,5710,0
|
|
20240318,155400,639128830,5710,5710,5710,5710,0
|
|
20240318,155300,639128830,5710,5710,5710,5710,0
|
|
20240318,155200,639128830,5710,5710,5710,5710,0
|
|
20240318,155100,639128830,5710,5710,5710,5710,0
|
|
20240318,155000,639128830,5710,5710,5710,5710,0
|
|
20240318,154900,639128830,5710,5710,5710,5710,0
|
|
20240318,154800,639128830,5710,5710,5710,5710,0
|
|
20240318,154700,639128830,5710,5710,5710,5710,0
|
|
20240318,154600,639128830,5710,5710,5710,5710,0
|
|
20240318,154500,639128830,5710,5710,5710,5710,0
|
|
20240318,154400,639128830,5710,5710,5710,5710,0
|
|
20240318,154300,639128830,5710,5710,5710,5710,0
|
|
20240318,154200,639128830,5710,5710,5710,5710,0
|
|
20240318,154100,639128830,5710,5710,5710,5710,0
|
|
20240318,154000,639128830,5710,5710,5710,5710,0
|
|
20240318,153900,639128830,5710,5710,5710,5710,0
|
|
20240318,153800,639128830,5710,5710,5710,5710,0
|
|
20240318,153700,639128830,5710,5710,5710,5710,0
|
|
20240318,153600,639128830,5710,5710,5710,5710,0
|
|
20240318,153500,639128830,5710,5710,5710,5710,5340
|
|
20240318,153400,639128830,5710,5710,5710,5710,0
|
|
20240318,153300,639128830,5710,5710,5710,5710,0
|
|
20240318,153200,639128830,5710,5710,5710,5710,0
|
|
20240318,153100,639128830,5710,5710,5710,5710,0
|
|
20240318,153000,639128830,5710,5710,5710,5710,5340
|
|
20240318,152900,608637430,5700,5700,5700,5700,0
|
|
20240318,152800,608637430,5700,5700,5700,5700,0
|
|
20240318,152700,608637430,5700,5700,5700,5700,0
|
|
20240318,152600,608637430,5700,5700,5700,5700,0
|
|
20240318,152500,608637430,5700,5700,5700,5700,0
|
|
20240318,152400,608637430,5700,5700,5700,5700,0
|
|
20240318,152300,608637430,5700,5700,5700,5700,0
|
|
20240318,152200,608637430,5700,5700,5700,5700,0
|
|
20240318,152100,608637430,5700,5700,5700,5700,0
|
|
20240318,152000,608637430,5700,5700,5700,5700,0
|
|
20240318,151900,608637430,5700,5700,5700,5700,0
|
|
20240318,151800,608637430,5700,5700,5700,5700,1
|
|
20240318,151700,608631730,5690,5690,5690,5690,1
|
|
20240318,151600,608626040,5680,5680,5680,5680,3
|
|
20240318,151500,608609000,5690,5690,5690,5690,0
|
|
20240318,151400,608609000,5690,5690,5690,5690,4
|
|
20240318,151300,608586240,5680,5680,5680,5680,0
|
|
20240318,151200,608586240,5680,5680,5680,5680,800
|
|
20240318,151100,604042240,5680,5680,5680,5680,100
|
|
20240318,151000,603474240,5680,5700,5700,5680,200
|
|
20240318,150900,602336240,5700,5680,5700,5680,39
|
|
20240318,150800,602114680,5700,5700,5700,5700,0
|
|
20240318,150700,602114680,5700,5700,5700,5700,0
|
|
20240318,150600,602114680,5700,5700,5700,5700,0
|
|
20240318,150500,602114680,5700,5700,5700,5700,0
|
|
20240318,150400,602114680,5700,5700,5700,5700,1
|
|
20240318,150300,602108980,5680,5680,5680,5680,0
|
|
20240318,150200,602108980,5680,5680,5680,5680,0
|
|
20240318,150100,602108980,5680,5680,5680,5680,0
|
|
20240318,150000,602108980,5680,5680,5680,5680,0
|
|
20240318,145900,602108980,5680,5690,5690,5680,10
|
|
20240318,145800,602052170,5700,5700,5700,5700,0
|
|
20240318,145700,602052170,5700,5690,5700,5690,300
|
|
20240318,145600,600345160,5700,5700,5700,5700,0
|
|
20240318,145500,600345160,5700,5700,5700,5690,163
|
|
20240318,145400,599416580,5700,5700,5700,5700,0
|
|
20240318,145300,599416580,5700,5700,5700,5700,4
|
|
20240318,145200,599393780,5700,5700,5700,5700,24
|
|
20240318,145100,599256980,5700,5700,5700,5690,117
|
|
20240318,145000,598591030,5700,5710,5710,5700,191
|
|
20240318,144900,597502230,5710,5710,5710,5710,20
|
|
20240318,144800,597388030,5710,5700,5710,5700,500
|
|
20240318,144700,594537030,5700,5700,5700,5700,100
|
|
20240318,144600,593967030,5690,5690,5690,5690,100
|
|
20240318,144500,593398030,5670,5670,5670,5670,11
|
|
20240318,144400,593335660,5700,5700,5700,5700,0
|
|
20240318,144300,593335660,5700,5700,5700,5700,0
|
|
20240318,144200,593335660,5700,5700,5700,5700,1
|
|
20240318,144100,593329960,5670,5690,5700,5670,1020
|
|
20240318,144000,587518680,5700,5700,5700,5700,0
|
|
20240318,143900,587518680,5700,5700,5700,5700,1
|
|
20240318,143800,587512980,5700,5700,5700,5700,1181
|
|
20240318,143700,580781280,5700,5700,5700,5700,5
|
|
20240318,143600,580752780,5700,5700,5700,5700,2
|
|
20240318,143500,580741380,5700,5700,5700,5700,0
|
|
20240318,143400,580741380,5700,5700,5700,5700,0
|
|
20240318,143300,580741380,5700,5700,5700,5700,0
|
|
20240318,143200,580741380,5700,5700,5700,5700,0
|
|
20240318,143100,580741380,5700,5700,5700,5700,0
|
|
20240318,143000,580741380,5700,5700,5700,5700,10
|
|
20240318,142900,580684380,5700,5700,5700,5700,0
|
|
20240318,142800,580684380,5700,5710,5710,5700,30
|
|
20240318,142700,580513180,5710,5710,5710,5710,31
|
|
20240318,142600,580336170,5700,5680,5700,5680,1000
|
|
20240318,142500,574639950,5660,5660,5660,5660,0
|
|
20240318,142400,574639950,5660,5660,5660,5660,1114
|
|
20240318,142300,568334710,5640,5660,5660,5640,10101
|
|
20240318,142200,511321370,5660,5660,5660,5660,700
|
|
20240318,142100,507359370,5660,5660,5660,5660,0
|
|
20240318,142000,507359370,5660,5660,5660,5660,0
|
|
20240318,141900,507359370,5660,5660,5660,5660,0
|
|
20240318,141800,507359370,5660,5660,5660,5660,518
|
|
20240318,141700,504427490,5640,5700,5700,5640,6300
|
|
20240318,141600,468777700,5710,5710,5710,5710,0
|
|
20240318,141500,468777700,5710,5710,5710,5710,5
|
|
20240318,141400,468749150,5700,5700,5700,5700,200
|
|
20240318,141300,467609150,5700,5700,5700,5700,0
|
|
20240318,141200,467609150,5700,5700,5700,5700,0
|
|
20240318,141100,467609150,5700,5700,5700,5700,0
|
|
20240318,141000,467609150,5700,5700,5700,5700,2
|
|
20240318,140900,467597750,5690,5690,5690,5690,684
|
|
20240318,140800,463705790,5690,5690,5690,5690,500
|
|
20240318,140700,460860790,5680,5680,5680,5680,0
|
|
20240318,140600,460860790,5680,5680,5680,5680,213
|
|
20240318,140500,459650950,5670,5670,5670,5670,0
|
|
20240318,140400,459650950,5670,5670,5670,5670,881
|
|
20240318,140300,454655680,5670,5670,5670,5670,0
|
|
20240318,140200,454655680,5670,5670,5670,5670,0
|
|
20240318,140100,454655680,5670,5670,5670,5670,0
|
|
20240318,140000,454655680,5670,5670,5670,5670,0
|
|
20240318,135900,454655680,5670,5670,5670,5670,320
|
|
20240318,135800,452841280,5670,5670,5670,5670,0
|
|
20240318,135700,452841280,5670,5670,5670,5670,164
|
|
20240318,135600,451911400,5670,5670,5670,5670,0
|
|
20240318,135500,451911400,5670,5670,5670,5670,105
|
|
20240318,135400,451316050,5670,5670,5670,5670,101
|
|
20240318,135300,450743380,5680,5680,5680,5680,20
|
|
20240318,135200,450629780,5650,5680,5680,5650,5874
|
|
20240318,135100,417364970,5680,5680,5680,5680,0
|
|
20240318,135000,417364970,5680,5680,5680,5680,0
|
|
20240318,134900,417364970,5680,5680,5680,5680,0
|
|
20240318,134800,417364970,5680,5680,5680,5680,0
|
|
20240318,134700,417364970,5680,5680,5680,5680,848
|
|
20240318,134600,412548330,5680,5690,5690,5670,956
|
|
20240318,134500,407118950,5690,5690,5690,5690,101
|
|
20240318,134400,406544260,5690,5690,5690,5690,43
|
|
20240318,134300,406299590,5690,5690,5690,5690,0
|
|
20240318,134200,406299590,5690,5690,5690,5690,9
|
|
20240318,134100,406248380,5690,5690,5690,5690,1
|
|
20240318,134000,406242690,5690,5690,5690,5690,1
|
|
20240318,133900,406237000,5690,5690,5690,5690,289
|
|
20240318,133800,404592590,5700,5700,5700,5700,0
|
|
20240318,133700,404592590,5700,5700,5700,5700,0
|
|
20240318,133600,404592590,5700,5700,5700,5700,0
|
|
20240318,133500,404592590,5700,5700,5700,5700,0
|
|
20240318,133400,404592590,5700,5700,5700,5700,0
|
|
20240318,133300,404592590,5700,5700,5700,5700,0
|
|
20240318,133200,404592590,5700,5700,5700,5700,1
|
|
20240318,133100,404586890,5680,5690,5690,5680,200
|
|
20240318,133000,403450870,5680,5680,5680,5680,0
|
|
20240318,132900,403450870,5680,5680,5680,5680,1000
|
|
20240318,132800,397770870,5680,5700,5700,5680,790
|
|
20240318,132700,393282350,5700,5700,5700,5700,390
|
|
20240318,132600,391059350,5700,5700,5700,5700,24
|
|
20240318,132500,390922550,5700,5700,5700,5700,0
|
|
20240318,132400,390922550,5700,5700,5700,5700,0
|
|
20240318,132300,390922550,5700,5700,5700,5700,0
|
|
20240318,132200,390922550,5700,5700,5700,5700,0
|
|
20240318,132100,390922550,5700,5700,5700,5700,1300
|
|
20240318,132000,383512550,5700,5700,5700,5700,0
|
|
20240318,131900,383512550,5700,5700,5700,5700,0
|
|
20240318,131800,383512550,5700,5700,5700,5700,0
|
|
20240318,131700,383512550,5700,5700,5700,5700,2
|
|
20240318,131600,383501150,5700,5700,5700,5700,0
|
|
20240318,131500,383501150,5700,5700,5700,5700,0
|
|
20240318,131400,383501150,5700,5700,5700,5700,0
|
|
20240318,131300,383501150,5700,5700,5700,5700,0
|
|
20240318,131200,383501150,5700,5700,5700,5700,0
|
|
20240318,131100,383501150,5700,5700,5700,5700,0
|
|
20240318,131000,383501150,5700,5700,5700,5700,0
|
|
20240318,130900,383501150,5700,5700,5700,5700,0
|
|
20240318,130800,383501150,5700,5710,5710,5700,1260
|
|
20240318,130700,376317300,5710,5710,5710,5710,0
|
|
20240318,130600,376317300,5710,5710,5710,5710,0
|
|
20240318,130500,376317300,5710,5710,5710,5710,0
|
|
20240318,130400,376317300,5710,5710,5710,5710,0
|
|
20240318,130300,376317300,5710,5710,5710,5710,147
|
|
20240318,130200,375477930,5710,5710,5710,5710,0
|
|
20240318,130100,375477930,5710,5710,5710,5710,0
|
|
20240318,130000,375477930,5710,5710,5710,5710,250
|
|
20240318,125900,374050430,5720,5720,5720,5720,0
|
|
20240318,125800,374050430,5720,5720,5720,5720,0
|
|
20240318,125700,374050430,5720,5720,5720,5720,1
|
|
20240318,125600,374044710,5710,5710,5710,5710,1
|
|
20240318,125500,374039000,5710,5710,5710,5710,0
|
|
20240318,125400,374039000,5710,5710,5710,5710,199
|
|
20240318,125300,372902710,5710,5700,5710,5700,21
|
|
20240318,125200,372783000,5710,5710,5710,5710,202
|
|
20240318,125100,371629580,5710,5710,5710,5710,50
|
|
20240318,125000,371344080,5700,5700,5700,5700,13
|
|
20240318,124900,371269980,5710,5700,5710,5700,434
|
|
20240318,124800,368796170,5710,5710,5710,5710,1
|
|
20240318,124700,368790460,5700,5700,5700,5700,175
|
|
20240318,124600,367792960,5700,5700,5700,5700,0
|
|
20240318,124500,367792960,5700,5700,5700,5700,0
|
|
20240318,124400,367792960,5700,5700,5700,5700,0
|
|
20240318,124300,367792960,5700,5700,5700,5700,600
|
|
20240318,124200,364372960,5710,5710,5710,5710,0
|
|
20240318,124100,364372960,5710,5710,5710,5710,0
|
|
20240318,124000,364372960,5710,5710,5710,5710,0
|
|
20240318,123900,364372960,5710,5710,5710,5710,1
|
|
20240318,123800,364367250,5680,5680,5680,5680,0
|
|
20240318,123700,364367250,5680,5680,5680,5680,0
|
|
20240318,123600,364367250,5680,5680,5680,5680,0
|
|
20240318,123500,364367250,5680,5710,5710,5680,455
|
|
20240318,123400,361772670,5710,5710,5710,5710,0
|
|
20240318,123300,361772670,5710,5710,5710,5710,0
|
|
20240318,123200,361772670,5710,5710,5710,5710,0
|
|
20240318,123100,361772670,5710,5710,5710,5710,0
|
|
20240318,123000,361772670,5710,5710,5710,5710,0
|
|
20240318,122900,361772670,5710,5710,5710,5710,0
|
|
20240318,122800,361772670,5710,5700,5710,5700,140
|
|
20240318,122700,360974270,5710,5710,5710,5710,0
|
|
20240318,122600,360974270,5710,5710,5710,5710,0
|
|
20240318,122500,360974270,5710,5710,5710,5710,0
|
|
20240318,122400,360974270,5710,5710,5710,5710,0
|
|
20240318,122300,360974270,5710,5710,5710,5710,2
|
|
20240318,122200,360962850,5710,5710,5710,5710,0
|
|
20240318,122100,360962850,5710,5710,5710,5710,0
|
|
20240318,122000,360962850,5710,5710,5710,5710,0
|
|
20240318,121900,360962850,5710,5710,5710,5710,0
|
|
20240318,121800,360962850,5710,5710,5710,5710,1
|
|
20240318,121700,360957140,5680,5700,5700,5680,3000
|
|
20240318,121600,343881030,5700,5700,5700,5700,160
|
|
20240318,121500,342969030,5700,5700,5700,5700,0
|
|
20240318,121400,342969030,5700,5700,5700,5700,22
|
|
20240318,121300,342843630,5700,5700,5700,5700,0
|
|
20240318,121200,342843630,5700,5700,5700,5700,0
|
|
20240318,121100,342843630,5700,5700,5700,5700,0
|
|
20240318,121000,342843630,5700,5700,5700,5700,0
|
|
20240318,120900,342843630,5700,5700,5700,5700,0
|
|
20240318,120800,342843630,5700,5700,5700,5700,34
|
|
20240318,120700,342649830,5700,5700,5700,5700,10
|
|
20240318,120600,342592830,5700,5700,5700,5700,0
|
|
20240318,120500,342592830,5700,5700,5700,5700,0
|
|
20240318,120400,342592830,5700,5700,5700,5700,500
|
|
20240318,120300,339742830,5700,5700,5700,5700,1
|
|
20240318,120200,339737130,5690,5690,5690,5690,30
|
|
20240318,120100,339566430,5700,5700,5700,5700,2366
|
|
20240318,120000,326080230,5700,5700,5700,5700,0
|
|
20240318,115900,326080230,5700,5700,5700,5700,0
|
|
20240318,115800,326080230,5700,5700,5700,5700,150
|
|
20240318,115700,325225230,5710,5710,5710,5710,0
|
|
20240318,115600,325225230,5710,5710,5710,5710,8
|
|
20240318,115500,325179550,5710,5710,5710,5710,0
|
|
20240318,115400,325179550,5710,5710,5710,5710,20
|
|
20240318,115300,325065350,5700,5700,5700,5700,367
|
|
20240318,115200,322973450,5710,5710,5710,5710,0
|
|
20240318,115100,322973450,5710,5710,5710,5710,0
|
|
20240318,115000,322973450,5710,5710,5710,5710,0
|
|
20240318,114900,322973450,5710,5710,5710,5710,1
|
|
20240318,114800,322967740,5710,5710,5710,5710,0
|
|
20240318,114700,322967740,5710,5700,5710,5700,281
|
|
20240318,114600,321363240,5710,5710,5710,5710,0
|
|
20240318,114500,321363240,5710,5710,5710,5710,0
|
|
20240318,114400,321363240,5710,5710,5710,5710,1000
|
|
20240318,114300,315653240,5700,5700,5700,5700,0
|
|
20240318,114200,315653240,5700,5700,5700,5700,300
|
|
20240318,114100,313943240,5710,5710,5710,5710,0
|
|
20240318,114000,313943240,5710,5710,5710,5710,0
|
|
20240318,113900,313943240,5710,5710,5710,5710,0
|
|
20240318,113800,313943240,5710,5710,5710,5710,0
|
|
20240318,113700,313943240,5710,5710,5710,5710,4
|
|
20240318,113600,313920400,5710,5710,5710,5710,0
|
|
20240318,113500,313920400,5710,5710,5710,5710,20
|
|
20240318,113400,313806200,5700,5700,5700,5700,0
|
|
20240318,113300,313806200,5700,5700,5700,5700,20
|
|
20240318,113200,313692200,5700,5700,5700,5700,200
|
|
20240318,113100,312552200,5700,5710,5710,5700,16
|
|
20240318,113000,312460990,5710,5710,5710,5710,5
|
|
20240318,112900,312432440,5710,5710,5710,5710,0
|
|
20240318,112800,312432440,5710,5710,5710,5710,18
|
|
20240318,112700,312329660,5710,5710,5710,5710,0
|
|
20240318,112600,312329660,5710,5710,5710,5710,0
|
|
20240318,112500,312329660,5710,5710,5710,5710,0
|
|
20240318,112400,312329660,5710,5710,5710,5710,0
|
|
20240318,112300,312329660,5710,5710,5710,5710,0
|
|
20240318,112200,312329660,5710,5710,5710,5710,0
|
|
20240318,112100,312329660,5710,5710,5710,5710,0
|
|
20240318,112000,312329660,5710,5710,5710,5710,0
|
|
20240318,111900,312329660,5710,5710,5710,5710,20
|
|
20240318,111800,312215460,5710,5710,5710,5710,0
|
|
20240318,111700,312215460,5710,5710,5710,5710,0
|
|
20240318,111600,312215460,5710,5710,5710,5710,1
|
|
20240318,111500,312209750,5710,5710,5710,5710,2
|
|
20240318,111400,312198330,5710,5710,5710,5710,25
|
|
20240318,111300,312055580,5710,5710,5710,5710,0
|
|
20240318,111200,312055580,5710,5710,5710,5710,0
|
|
20240318,111100,312055580,5710,5710,5710,5710,0
|
|
20240318,111000,312055580,5710,5710,5710,5710,175
|
|
20240318,110900,311056330,5700,5700,5700,5700,0
|
|
20240318,110800,311056330,5700,5700,5700,5700,0
|
|
20240318,110700,311056330,5700,5700,5700,5700,0
|
|
20240318,110600,311056330,5700,5700,5700,5700,0
|
|
20240318,110500,311056330,5700,5700,5700,5700,0
|
|
20240318,110400,311056330,5700,5710,5710,5700,3942
|
|
20240318,110300,288585030,5710,5710,5710,5710,0
|
|
20240318,110200,288585030,5710,5710,5710,5710,255
|
|
20240318,110100,287128980,5720,5720,5720,5720,0
|
|
20240318,110000,287128980,5720,5720,5720,5720,0
|
|
20240318,105900,287128980,5720,5720,5720,5720,0
|
|
20240318,105800,287128980,5720,5720,5720,5720,0
|
|
20240318,105700,287128980,5720,5720,5720,5720,2
|
|
20240318,105600,287117540,5720,5720,5720,5720,0
|
|
20240318,105500,287117540,5720,5720,5720,5720,0
|
|
20240318,105400,287117540,5720,5720,5720,5720,27
|
|
20240318,105300,286963100,5720,5720,5720,5720,79
|
|
20240318,105200,286511220,5720,5720,5720,5720,71
|
|
20240318,105100,286105100,5720,5720,5720,5720,0
|
|
20240318,105000,286105100,5720,5720,5720,5720,0
|
|
20240318,104900,286105100,5720,5720,5720,5720,0
|
|
20240318,104800,286105100,5720,5720,5720,5720,29
|
|
20240318,104700,285939220,5720,5720,5720,5720,130
|
|
20240318,104600,285195620,5740,5740,5740,5740,506
|
|
20240318,104500,282291180,5740,5730,5740,5730,32
|
|
20240318,104400,282107810,5720,5720,5720,5720,0
|
|
20240318,104300,282107810,5720,5720,5720,5720,0
|
|
20240318,104200,282107810,5720,5720,5720,5720,21
|
|
20240318,104100,281987690,5720,5710,5720,5710,4926
|
|
20240318,104000,253811920,5710,5710,5710,5710,100
|
|
20240318,103900,253240920,5710,5710,5710,5710,0
|
|
20240318,103800,253240920,5710,5710,5710,5710,0
|
|
20240318,103700,253240920,5710,5710,5710,5710,1
|
|
20240318,103600,253235210,5710,5710,5710,5710,500
|
|
20240318,103500,250380210,5710,5710,5710,5710,0
|
|
20240318,103400,250380210,5710,5710,5710,5710,20
|
|
20240318,103300,250266010,5710,5710,5710,5710,195
|
|
20240318,103200,249152560,5710,5710,5710,5710,2
|
|
20240318,103100,249141140,5710,5710,5710,5710,0
|
|
20240318,103000,249141140,5710,5710,5710,5710,708
|
|
20240318,102900,245098460,5700,5700,5700,5700,17
|
|
20240318,102800,245001560,5700,5700,5700,5700,63
|
|
20240318,102700,244642460,5710,5710,5710,5710,11
|
|
20240318,102600,244579650,5710,5710,5710,5710,0
|
|
20240318,102500,244579650,5710,5710,5710,5710,0
|
|
20240318,102400,244579650,5710,5710,5710,5710,0
|
|
20240318,102300,244579650,5710,5710,5710,5710,200
|
|
20240318,102200,243437650,5720,5720,5720,5720,0
|
|
20240318,102100,243437650,5720,5720,5720,5720,0
|
|
20240318,102000,243437650,5720,5720,5720,5720,2
|
|
20240318,101900,243426210,5720,5720,5720,5720,1
|
|
20240318,101800,243420490,5720,5710,5720,5710,4
|
|
20240318,101700,243397620,5720,5720,5720,5720,0
|
|
20240318,101600,243397620,5720,5720,5720,5720,0
|
|
20240318,101500,243397620,5720,5720,5720,5720,2
|
|
20240318,101400,243386180,5720,5720,5720,5720,7
|
|
20240318,101300,243346140,5720,5720,5720,5720,0
|
|
20240318,101200,243346140,5720,5720,5720,5720,30
|
|
20240318,101100,243174540,5720,5720,5720,5720,0
|
|
20240318,101000,243174540,5720,5720,5720,5720,0
|
|
20240318,100900,243174540,5720,5720,5720,5720,874
|
|
20240318,100800,238175260,5720,5720,5720,5720,0
|
|
20240318,100700,238175260,5720,5720,5720,5720,2
|
|
20240318,100600,238163820,5720,5720,5720,5720,10
|
|
20240318,100500,238106620,5720,5720,5720,5720,1
|
|
20240318,100400,238100900,5700,5710,5710,5700,1328
|
|
20240318,100300,230519140,5700,5700,5700,5700,1
|
|
20240318,100200,230513440,5700,5700,5700,5700,0
|
|
20240318,100100,230513440,5700,5710,5710,5700,19
|
|
20240318,100000,230405130,5710,5720,5720,5710,233
|
|
20240318,095900,229074680,5720,5720,5720,5720,5
|
|
20240318,095800,229046080,5720,5710,5720,5710,9
|
|
20240318,095700,228994680,5710,5710,5710,5710,0
|
|
20240318,095600,228994680,5710,5710,5710,5710,72
|
|
20240318,095500,228583560,5710,5710,5710,5710,20
|
|
20240318,095400,228469360,5710,5710,5710,5710,0
|
|
20240318,095300,228469360,5710,5710,5710,5710,0
|
|
20240318,095200,228469360,5710,5710,5710,5710,5
|
|
20240318,095100,228440810,5710,5700,5710,5700,2167
|
|
20240318,095000,216088890,5690,5700,5700,5690,344
|
|
20240318,094900,214129270,5720,5720,5720,5720,0
|
|
20240318,094800,214129270,5720,5720,5720,5720,676
|
|
20240318,094700,210262550,5710,5720,5720,5710,235
|
|
20240318,094600,208920500,5720,5720,5720,5720,0
|
|
20240318,094500,208920500,5720,5720,5720,5720,10
|
|
20240318,094400,208863300,5720,5700,5720,5700,65
|
|
20240318,094300,208492200,5700,5700,5700,5700,0
|
|
20240318,094200,208492200,5700,5700,5700,5690,1042
|
|
20240318,094100,202557800,5680,5680,5680,5680,0
|
|
20240318,094000,202557800,5680,5680,5680,5680,1775
|
|
20240318,093900,192475800,5670,5670,5670,5670,364
|
|
20240318,093800,190411920,5670,5670,5670,5670,1199
|
|
20240318,093700,183613590,5670,5670,5670,5670,437
|
|
20240318,093600,181135800,5670,5670,5670,5670,0
|
|
20240318,093500,181135800,5670,5680,5680,5670,459
|
|
20240318,093400,178532770,5670,5670,5670,5670,504
|
|
20240318,093300,175675090,5660,5670,5670,5660,505
|
|
20240318,093200,172816690,5670,5680,5680,5670,376
|
|
20240318,093100,170683970,5680,5680,5680,5680,50
|
|
20240318,093000,170399970,5680,5690,5690,5680,1855
|
|
20240318,092900,159855020,5690,5700,5700,5690,1349
|
|
20240318,092800,152178010,5690,5700,5700,5690,1760
|
|
20240318,092700,142161180,5700,5700,5700,5700,0
|
|
20240318,092600,142161180,5700,5700,5700,5700,0
|
|
20240318,092500,142161180,5700,5700,5700,5700,722
|
|
20240318,092400,138045780,5700,5700,5700,5700,0
|
|
20240318,092300,138045780,5700,5700,5700,5700,107
|
|
20240318,092200,137435880,5700,5700,5700,5700,33
|
|
20240318,092100,137247780,5700,5690,5700,5690,2754
|
|
20240318,092000,121550040,5700,5700,5700,5700,20
|
|
20240318,091900,121436040,5700,5700,5700,5700,269
|
|
20240318,091800,119902740,5710,5700,5710,5700,1005
|
|
20240318,091700,114174190,5700,5710,5710,5700,500
|
|
20240318,091600,111323050,5710,5730,5730,5710,5011
|
|
20240318,091500,82705650,5730,5730,5730,5730,17
|
|
20240318,091400,82608240,5730,5730,5730,5730,40
|
|
20240318,091300,82379040,5720,5720,5720,5720,143
|
|
20240318,091200,81561080,5720,5720,5720,5720,36
|
|
20240318,091100,81355160,5710,5730,5730,5710,314
|
|
20240318,091000,79558500,5730,5740,5740,5730,158
|
|
20240318,090900,78652960,5740,5740,5740,5720,411
|
|
20240318,090800,76301040,5770,5720,5770,5700,3700
|
|
20240318,090700,55154830,5720,5730,5730,5720,111
|
|
20240318,090600,54518810,5730,5750,5750,5730,5
|
|
20240318,090500,54490100,5730,5730,5730,5730,0
|
|
20240318,090400,54490100,5730,5720,5730,5720,65
|
|
20240318,090300,54117990,5720,5720,5720,5720,764
|
|
20240318,090200,49747910,5710,5690,5710,5690,341
|
|
20240318,090100,47805160,5690,5720,5720,5690,549
|
|
20240318,090000,44672400,5720,5720,5720,5710,7810
|