702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,203900,868286440,5930,5930,5930,5930,4835
|
|
20240318,203800,868286440,5930,5930,5930,5930,0
|
|
20240318,203700,868286440,5930,5930,5930,5930,0
|
|
20240318,203600,868286440,5930,5930,5930,5930,0
|
|
20240318,203500,868286440,5930,5930,5930,5930,0
|
|
20240318,203400,868286440,5930,5930,5930,5930,0
|
|
20240318,203300,868286440,5930,5930,5930,5930,0
|
|
20240318,203200,868286440,5930,5930,5930,5930,0
|
|
20240318,203100,868286440,5930,5930,5930,5930,0
|
|
20240318,203000,868286440,5930,5930,5930,5930,0
|
|
20240318,202900,868286440,5930,5930,5930,5930,0
|
|
20240318,202800,868286440,5930,5930,5930,5930,0
|
|
20240318,202700,868286440,5930,5930,5930,5930,0
|
|
20240318,202600,868286440,5930,5930,5930,5930,0
|
|
20240318,202500,868286440,5930,5930,5930,5930,0
|
|
20240318,202400,868286440,5930,5930,5930,5930,0
|
|
20240318,202300,868286440,5930,5930,5930,5930,0
|
|
20240318,202200,868286440,5930,5930,5930,5930,0
|
|
20240318,202100,868286440,5930,5930,5930,5930,0
|
|
20240318,202000,868286440,5930,5930,5930,5930,0
|
|
20240318,201900,868286440,5930,5930,5930,5930,0
|
|
20240318,201800,868286440,5930,5930,5930,5930,0
|
|
20240318,201700,868286440,5930,5930,5930,5930,0
|
|
20240318,201600,868286440,5930,5930,5930,5930,0
|
|
20240318,201500,868286440,5930,5930,5930,5930,0
|
|
20240318,201400,868286440,5930,5930,5930,5930,0
|
|
20240318,201300,868286440,5930,5930,5930,5930,0
|
|
20240318,201200,868286440,5930,5930,5930,5930,0
|
|
20240318,201100,868286440,5930,5930,5930,5930,0
|
|
20240318,201000,868286440,5930,5930,5930,5930,0
|
|
20240318,200900,868286440,5930,5930,5930,5930,4835
|
|
20240318,200800,868286440,5930,5930,5930,5930,0
|
|
20240318,200700,868286440,5930,5930,5930,5930,0
|
|
20240318,200600,868286440,5930,5930,5930,5930,0
|
|
20240318,200500,868286440,5930,5930,5930,5930,0
|
|
20240318,200400,868286440,5930,5930,5930,5930,0
|
|
20240318,200300,868286440,5930,5930,5930,5930,0
|
|
20240318,200200,868286440,5930,5930,5930,5930,0
|
|
20240318,200100,868286440,5930,5930,5930,5930,0
|
|
20240318,200000,868286440,5930,5930,5930,5930,0
|
|
20240318,195900,868286440,5930,5930,5930,5930,0
|
|
20240318,195800,868286440,5930,5930,5930,5930,0
|
|
20240318,195700,868286440,5930,5930,5930,5930,0
|
|
20240318,195600,868286440,5930,5930,5930,5930,0
|
|
20240318,195500,868286440,5930,5930,5930,5930,0
|
|
20240318,195400,868286440,5930,5930,5930,5930,0
|
|
20240318,195300,868286440,5930,5930,5930,5930,0
|
|
20240318,195200,868286440,5930,5930,5930,5930,0
|
|
20240318,195100,868286440,5930,5930,5930,5930,0
|
|
20240318,195000,868286440,5930,5930,5930,5930,0
|
|
20240318,194900,868286440,5930,5930,5930,5930,0
|
|
20240318,194800,868286440,5930,5930,5930,5930,0
|
|
20240318,194700,868286440,5930,5930,5930,5930,0
|
|
20240318,194600,868286440,5930,5930,5930,5930,0
|
|
20240318,194500,868286440,5930,5930,5930,5930,0
|
|
20240318,194400,868286440,5930,5930,5930,5930,0
|
|
20240318,194300,868286440,5930,5930,5930,5930,0
|
|
20240318,194200,868286440,5930,5930,5930,5930,0
|
|
20240318,194100,868286440,5930,5930,5930,5930,0
|
|
20240318,194000,868286440,5930,5930,5930,5930,0
|
|
20240318,193900,868286440,5930,5930,5930,5930,4835
|
|
20240318,193800,868286440,5930,5930,5930,5930,0
|
|
20240318,193700,868286440,5930,5930,5930,5930,0
|
|
20240318,193600,868286440,5930,5930,5930,5930,0
|
|
20240318,193500,868286440,5930,5930,5930,5930,0
|
|
20240318,193400,868286440,5930,5930,5930,5930,0
|
|
20240318,193300,868286440,5930,5930,5930,5930,0
|
|
20240318,193200,868286440,5930,5930,5930,5930,0
|
|
20240318,193100,868286440,5930,5930,5930,5930,0
|
|
20240318,193000,868286440,5930,5930,5930,5930,0
|
|
20240318,192900,868286440,5930,5930,5930,5930,0
|
|
20240318,192800,868286440,5930,5930,5930,5930,0
|
|
20240318,192700,868286440,5930,5930,5930,5930,0
|
|
20240318,192600,868286440,5930,5930,5930,5930,0
|
|
20240318,192500,868286440,5930,5930,5930,5930,0
|
|
20240318,192400,868286440,5930,5930,5930,5930,0
|
|
20240318,192300,868286440,5930,5930,5930,5930,0
|
|
20240318,192200,868286440,5930,5930,5930,5930,0
|
|
20240318,192100,868286440,5930,5930,5930,5930,0
|
|
20240318,192000,868286440,5930,5930,5930,5930,0
|
|
20240318,191900,868286440,5930,5930,5930,5930,0
|
|
20240318,191800,868286440,5930,5930,5930,5930,0
|
|
20240318,191700,868286440,5930,5930,5930,5930,0
|
|
20240318,191600,868286440,5930,5930,5930,5930,0
|
|
20240318,191500,868286440,5930,5930,5930,5930,0
|
|
20240318,191400,868286440,5930,5930,5930,5930,0
|
|
20240318,191300,868286440,5930,5930,5930,5930,0
|
|
20240318,191200,868286440,5930,5930,5930,5930,0
|
|
20240318,191100,868286440,5930,5930,5930,5930,0
|
|
20240318,191000,868286440,5930,5930,5930,5930,0
|
|
20240318,190900,868286440,5930,5930,5930,5930,4835
|
|
20240318,190800,868286440,5930,5930,5930,5930,0
|
|
20240318,190700,868286440,5930,5930,5930,5930,0
|
|
20240318,190600,868286440,5930,5930,5930,5930,0
|
|
20240318,190500,868286440,5930,5930,5930,5930,0
|
|
20240318,190400,868286440,5930,5930,5930,5930,0
|
|
20240318,190300,868286440,5930,5930,5930,5930,0
|
|
20240318,190200,868286440,5930,5930,5930,5930,0
|
|
20240318,190100,868286440,5930,5930,5930,5930,0
|
|
20240318,190000,868286440,5930,5930,5930,5930,0
|
|
20240318,185900,868286440,5930,5930,5930,5930,0
|
|
20240318,185800,868286440,5930,5930,5930,5930,0
|
|
20240318,185700,868286440,5930,5930,5930,5930,0
|
|
20240318,185600,868286440,5930,5930,5930,5930,0
|
|
20240318,185500,868286440,5930,5930,5930,5930,0
|
|
20240318,185400,868286440,5930,5930,5930,5930,0
|
|
20240318,185300,868286440,5930,5930,5930,5930,0
|
|
20240318,185200,868286440,5930,5930,5930,5930,0
|
|
20240318,185100,868286440,5930,5930,5930,5930,0
|
|
20240318,185000,868286440,5930,5930,5930,5930,0
|
|
20240318,184900,868286440,5930,5930,5930,5930,0
|
|
20240318,184800,868286440,5930,5930,5930,5930,0
|
|
20240318,184700,868286440,5930,5930,5930,5930,0
|
|
20240318,184600,868286440,5930,5930,5930,5930,0
|
|
20240318,184500,868286440,5930,5930,5930,5930,0
|
|
20240318,184400,868286440,5930,5930,5930,5930,0
|
|
20240318,184300,868286440,5930,5930,5930,5930,0
|
|
20240318,184200,868286440,5930,5930,5930,5930,0
|
|
20240318,184100,868286440,5930,5930,5930,5930,0
|
|
20240318,184000,868286440,5930,5930,5930,5930,0
|
|
20240318,183900,868286440,5930,5930,5930,5930,4835
|
|
20240318,183800,868286440,5930,5930,5930,5930,0
|
|
20240318,183700,868286440,5930,5930,5930,5930,0
|
|
20240318,183600,868286440,5930,5930,5930,5930,0
|
|
20240318,183500,868286440,5930,5930,5930,5930,0
|
|
20240318,183400,868286440,5930,5930,5930,5930,0
|
|
20240318,183300,868286440,5930,5930,5930,5930,0
|
|
20240318,183200,868286440,5930,5930,5930,5930,0
|
|
20240318,183100,868286440,5930,5930,5930,5930,0
|
|
20240318,183000,868286440,5930,5930,5930,5930,0
|
|
20240318,182900,868286440,5930,5930,5930,5930,0
|
|
20240318,182800,868286440,5930,5930,5930,5930,0
|
|
20240318,182700,868286440,5930,5930,5930,5930,0
|
|
20240318,182600,868286440,5930,5930,5930,5930,0
|
|
20240318,182500,868286440,5930,5930,5930,5930,0
|
|
20240318,182400,868286440,5930,5930,5930,5930,0
|
|
20240318,182300,868286440,5930,5930,5930,5930,0
|
|
20240318,182200,868286440,5930,5930,5930,5930,0
|
|
20240318,182100,868286440,5930,5930,5930,5930,0
|
|
20240318,182000,868286440,5930,5930,5930,5930,0
|
|
20240318,181900,868286440,5930,5930,5930,5930,0
|
|
20240318,181800,868286440,5930,5930,5930,5930,0
|
|
20240318,181700,868286440,5930,5930,5930,5930,0
|
|
20240318,181600,868286440,5930,5930,5930,5930,0
|
|
20240318,181500,868286440,5930,5930,5930,5930,0
|
|
20240318,181400,868286440,5930,5930,5930,5930,0
|
|
20240318,181300,868286440,5930,5930,5930,5930,0
|
|
20240318,181200,868286440,5930,5930,5930,5930,0
|
|
20240318,181100,868286440,5930,5930,5930,5930,0
|
|
20240318,181000,868286440,5930,5930,5930,5930,0
|
|
20240318,180900,868286440,5930,5930,5930,5930,4835
|
|
20240318,180800,868286440,5930,5930,5930,5930,0
|
|
20240318,180700,868286440,5930,5930,5930,5930,0
|
|
20240318,180600,868286440,5930,5930,5930,5930,0
|
|
20240318,180500,868286440,5930,5930,5930,5930,0
|
|
20240318,180400,868286440,5930,5930,5930,5930,0
|
|
20240318,180300,868286440,5930,5930,5930,5930,0
|
|
20240318,180200,868286440,5930,5930,5930,5930,0
|
|
20240318,180100,868286440,5930,5930,5930,5930,0
|
|
20240318,180000,868286440,5930,5930,5930,5930,0
|
|
20240318,175900,868286440,5930,5930,5930,5930,0
|
|
20240318,175800,868286440,5930,5930,5930,5930,0
|
|
20240318,175700,868286440,5930,5930,5930,5930,0
|
|
20240318,175600,868286440,5930,5930,5930,5930,0
|
|
20240318,175500,868286440,5930,5930,5930,5930,0
|
|
20240318,175400,868286440,5930,5930,5930,5930,0
|
|
20240318,175300,868286440,5930,5930,5930,5930,0
|
|
20240318,175200,868286440,5930,5930,5930,5930,0
|
|
20240318,175100,868286440,5930,5930,5930,5930,0
|
|
20240318,175000,868286440,5930,5930,5930,5930,0
|
|
20240318,174900,868286440,5930,5930,5930,5930,0
|
|
20240318,174800,868286440,5930,5930,5930,5930,0
|
|
20240318,174700,868286440,5930,5930,5930,5930,0
|
|
20240318,174600,868286440,5930,5930,5930,5930,0
|
|
20240318,174500,868286440,5930,5930,5930,5930,0
|
|
20240318,174400,868286440,5930,5930,5930,5930,0
|
|
20240318,174300,868286440,5930,5930,5930,5930,0
|
|
20240318,174200,868286440,5930,5930,5930,5930,0
|
|
20240318,174100,868286440,5930,5930,5930,5930,0
|
|
20240318,174000,868286440,5930,5930,5930,5930,0
|
|
20240318,173900,868286440,5930,5930,5930,5930,4835
|
|
20240318,173800,868286440,5930,5930,5930,5930,0
|
|
20240318,173700,868286440,5930,5930,5930,5930,0
|
|
20240318,173600,868286440,5930,5930,5930,5930,0
|
|
20240318,173500,868286440,5930,5930,5930,5930,0
|
|
20240318,173400,868286440,5930,5930,5930,5930,0
|
|
20240318,173300,868286440,5930,5930,5930,5930,0
|
|
20240318,173200,868286440,5930,5930,5930,5930,0
|
|
20240318,173100,868286440,5930,5930,5930,5930,0
|
|
20240318,173000,868286440,5930,5930,5930,5930,0
|
|
20240318,172900,868286440,5930,5930,5930,5930,0
|
|
20240318,172800,868286440,5930,5930,5930,5930,0
|
|
20240318,172700,868286440,5930,5930,5930,5930,0
|
|
20240318,172600,868286440,5930,5930,5930,5930,0
|
|
20240318,172500,868286440,5930,5930,5930,5930,0
|
|
20240318,172400,868286440,5930,5930,5930,5930,0
|
|
20240318,172300,868286440,5930,5930,5930,5930,0
|
|
20240318,172200,868286440,5930,5930,5930,5930,0
|
|
20240318,172100,868286440,5930,5930,5930,5930,0
|
|
20240318,172000,868286440,5930,5930,5930,5930,0
|
|
20240318,171900,868286440,5930,5930,5930,5930,0
|
|
20240318,171800,868286440,5930,5930,5930,5930,0
|
|
20240318,171700,868286440,5930,5930,5930,5930,0
|
|
20240318,171600,868286440,5930,5930,5930,5930,0
|
|
20240318,171500,868286440,5930,5930,5930,5930,0
|
|
20240318,171400,868286440,5930,5930,5930,5930,0
|
|
20240318,171300,868286440,5930,5930,5930,5930,0
|
|
20240318,171200,868286440,5930,5930,5930,5930,0
|
|
20240318,171100,868286440,5930,5930,5930,5930,0
|
|
20240318,171000,868286440,5930,5930,5930,5930,0
|
|
20240318,170900,868286440,5930,5930,5930,5930,4835
|
|
20240318,170800,868286440,5930,5930,5930,5930,0
|
|
20240318,170700,868286440,5930,5930,5930,5930,0
|
|
20240318,170600,868286440,5930,5930,5930,5930,0
|
|
20240318,170500,868286440,5930,5930,5930,5930,0
|
|
20240318,170400,868286440,5930,5930,5930,5930,0
|
|
20240318,170300,868286440,5930,5930,5930,5930,0
|
|
20240318,170200,868286440,5930,5930,5930,5930,0
|
|
20240318,170100,868286440,5930,5930,5930,5930,0
|
|
20240318,170000,868286440,5930,5930,5930,5930,0
|
|
20240318,165900,868286440,5930,5930,5930,5930,0
|
|
20240318,165800,868286440,5930,5930,5930,5930,0
|
|
20240318,165700,868286440,5930,5930,5930,5930,0
|
|
20240318,165600,868286440,5930,5930,5930,5930,0
|
|
20240318,165500,868286440,5930,5930,5930,5930,0
|
|
20240318,165400,868286440,5930,5930,5930,5930,0
|
|
20240318,165300,868286440,5930,5930,5930,5930,0
|
|
20240318,165200,868286440,5930,5930,5930,5930,0
|
|
20240318,165100,868286440,5930,5930,5930,5930,0
|
|
20240318,165000,868286440,5930,5930,5930,5930,0
|
|
20240318,164900,868286440,5930,5930,5930,5930,0
|
|
20240318,164800,868286440,5930,5930,5930,5930,0
|
|
20240318,164700,868286440,5930,5930,5930,5930,0
|
|
20240318,164600,868286440,5930,5930,5930,5930,0
|
|
20240318,164500,868286440,5930,5930,5930,5930,0
|
|
20240318,164400,868286440,5930,5930,5930,5930,0
|
|
20240318,164300,868286440,5930,5930,5930,5930,0
|
|
20240318,164200,868286440,5930,5930,5930,5930,0
|
|
20240318,164100,868286440,5930,5930,5930,5930,0
|
|
20240318,164000,868286440,5930,5930,5930,5930,0
|
|
20240318,163900,868286440,5930,5930,5930,5930,4835
|
|
20240318,163800,868286440,5930,5930,5930,5930,0
|
|
20240318,163700,868286440,5930,5930,5930,5930,0
|
|
20240318,163600,868286440,5930,5930,5930,5930,0
|
|
20240318,163500,868286440,5930,5930,5930,5930,0
|
|
20240318,163400,868286440,5930,5930,5930,5930,0
|
|
20240318,163300,868286440,5930,5930,5930,5930,0
|
|
20240318,163200,868286440,5930,5930,5930,5930,0
|
|
20240318,163100,868286440,5930,5930,5930,5930,0
|
|
20240318,163000,868286440,5930,5930,5930,5930,0
|
|
20240318,162900,868286440,5930,5930,5930,5930,0
|
|
20240318,162800,868286440,5930,5930,5930,5930,0
|
|
20240318,162700,868286440,5930,5930,5930,5930,0
|
|
20240318,162600,868286440,5930,5930,5930,5930,0
|
|
20240318,162500,868286440,5930,5930,5930,5930,0
|
|
20240318,162400,868286440,5930,5930,5930,5930,0
|
|
20240318,162300,868286440,5930,5930,5930,5930,0
|
|
20240318,162200,868286440,5930,5930,5930,5930,0
|
|
20240318,162100,868286440,5930,5930,5930,5930,0
|
|
20240318,162000,868286440,5930,5930,5930,5930,0
|
|
20240318,161900,868286440,5930,5930,5930,5930,0
|
|
20240318,161800,868286440,5930,5930,5930,5930,0
|
|
20240318,161700,868286440,5930,5930,5930,5930,0
|
|
20240318,161600,868286440,5930,5930,5930,5930,0
|
|
20240318,161500,868286440,5930,5930,5930,5930,0
|
|
20240318,161400,868286440,5930,5930,5930,5930,0
|
|
20240318,161300,868286440,5930,5930,5930,5930,0
|
|
20240318,161200,868286440,5930,5930,5930,5930,0
|
|
20240318,161100,868286440,5930,5930,5930,5930,0
|
|
20240318,161000,868286440,5930,5930,5930,5930,0
|
|
20240318,160900,868286440,5930,5930,5930,5930,4835
|
|
20240318,160800,868286440,5930,5930,5930,5930,0
|
|
20240318,160700,868286440,5930,5930,5930,5930,0
|
|
20240318,160600,868286440,5930,5930,5930,5930,0
|
|
20240318,160500,868286440,5930,5930,5930,5930,0
|
|
20240318,160400,868286440,5930,5930,5930,5930,0
|
|
20240318,160300,868286440,5930,5930,5930,5930,0
|
|
20240318,160200,868286440,5930,5930,5930,5930,0
|
|
20240318,160100,868286440,5930,5930,5930,5930,0
|
|
20240318,160000,868286440,5930,5930,5930,5930,0
|
|
20240318,155900,868286440,5930,5930,5930,5930,0
|
|
20240318,155800,868286440,5930,5930,5930,5930,0
|
|
20240318,155700,868286440,5930,5930,5930,5930,0
|
|
20240318,155600,868286440,5930,5930,5930,5930,0
|
|
20240318,155500,868286440,5930,5930,5930,5930,0
|
|
20240318,155400,868286440,5930,5930,5930,5930,0
|
|
20240318,155300,868286440,5930,5930,5930,5930,0
|
|
20240318,155200,868286440,5930,5930,5930,5930,0
|
|
20240318,155100,868286440,5930,5930,5930,5930,0
|
|
20240318,155000,868286440,5930,5930,5930,5930,0
|
|
20240318,154900,868286440,5930,5930,5930,5930,0
|
|
20240318,154800,868286440,5930,5930,5930,5930,0
|
|
20240318,154700,868286440,5930,5930,5930,5930,0
|
|
20240318,154600,868286440,5930,5930,5930,5930,0
|
|
20240318,154500,868286440,5930,5930,5930,5930,0
|
|
20240318,154400,868286440,5930,5930,5930,5930,0
|
|
20240318,154300,868286440,5930,5930,5930,5930,0
|
|
20240318,154200,868286440,5930,5930,5930,5930,0
|
|
20240318,154100,868286440,5930,5930,5930,5930,0
|
|
20240318,154000,868286440,5930,5930,5930,5930,0
|
|
20240318,153900,868286440,5930,5930,5930,5930,4835
|
|
20240318,153800,868286440,5930,5930,5930,5930,0
|
|
20240318,153700,868286440,5930,5930,5930,5930,0
|
|
20240318,153600,868286440,5930,5930,5930,5930,0
|
|
20240318,153500,868286440,5930,5930,5930,5930,0
|
|
20240318,153400,868286440,5930,5930,5930,5930,0
|
|
20240318,153300,868286440,5930,5930,5930,5930,0
|
|
20240318,153200,868286440,5930,5930,5930,5930,0
|
|
20240318,153100,868286440,5930,5930,5930,5930,0
|
|
20240318,153000,868286440,5930,5930,5930,5930,4835
|
|
20240318,152900,839614890,5930,5930,5930,5930,0
|
|
20240318,152800,839614890,5930,5930,5930,5930,0
|
|
20240318,152700,839614890,5930,5930,5930,5930,0
|
|
20240318,152600,839614890,5930,5930,5930,5930,0
|
|
20240318,152500,839614890,5930,5930,5930,5930,0
|
|
20240318,152400,839614890,5930,5930,5930,5930,0
|
|
20240318,152300,839614890,5930,5930,5930,5930,0
|
|
20240318,152200,839614890,5930,5930,5930,5930,0
|
|
20240318,152100,839614890,5930,5930,5930,5930,0
|
|
20240318,152000,839614890,5930,5930,5930,5930,0
|
|
20240318,151900,839614890,5930,5930,5930,5930,51
|
|
20240318,151800,839312460,5920,5920,5920,5920,1280
|
|
20240318,151700,831734860,5910,5910,5920,5910,289
|
|
20240318,151600,830025550,5920,5920,5920,5910,114
|
|
20240318,151500,829350730,5920,5920,5920,5920,112
|
|
20240318,151400,828687690,5920,5920,5920,5920,141
|
|
20240318,151300,827852970,5920,5910,5920,5910,128
|
|
20240318,151200,827096190,5910,5920,5920,5910,1360
|
|
20240318,151100,819056050,5920,5930,5930,5920,165
|
|
20240318,151000,818077780,5910,5930,5930,5910,300
|
|
20240318,150900,816301580,5930,5910,5930,5910,524
|
|
20240318,150800,813202860,5930,5910,5930,5910,321
|
|
20240318,150700,811303870,5930,5930,5930,5910,445
|
|
20240318,150600,808670750,5930,5930,5930,5930,81
|
|
20240318,150500,808190420,5930,5930,5930,5930,113
|
|
20240318,150400,807520330,5930,5930,5930,5930,409
|
|
20240318,150300,805094960,5930,5920,5930,5920,71
|
|
20240318,150200,804674290,5920,5920,5920,5920,93
|
|
20240318,150100,804123730,5930,5930,5930,5930,221
|
|
20240318,150000,802813200,5930,5910,5930,5910,247
|
|
20240318,145900,801352170,5910,5920,5920,5900,3552
|
|
20240318,145800,780379430,5920,5920,5920,5910,1969
|
|
20240318,145700,768734900,5920,5920,5920,5920,2
|
|
20240318,145600,768723060,5920,5920,5920,5920,1
|
|
20240318,145500,768717140,5930,5920,5930,5920,11
|
|
20240318,145400,768651920,5930,5930,5930,5920,89
|
|
20240318,145300,768124180,5920,5920,5920,5920,785
|
|
20240318,145200,763476980,5910,5910,5910,5910,529
|
|
20240318,145100,760350590,5910,5900,5910,5900,3
|
|
20240318,145000,760332880,5900,5900,5900,5900,0
|
|
20240318,144900,760332880,5900,5900,5900,5900,0
|
|
20240318,144800,760332880,5900,5900,5900,5900,0
|
|
20240318,144700,760332880,5900,5900,5900,5900,0
|
|
20240318,144600,760332880,5900,5900,5900,5900,3
|
|
20240318,144500,760315180,5900,5900,5900,5900,105
|
|
20240318,144400,759695680,5900,5900,5900,5900,0
|
|
20240318,144300,759695680,5900,5900,5900,5900,0
|
|
20240318,144200,759695680,5900,5900,5910,5900,692
|
|
20240318,144100,755612780,5900,5900,5900,5900,0
|
|
20240318,144000,755612780,5900,5900,5900,5900,314
|
|
20240318,143900,753760180,5910,5910,5910,5910,11
|
|
20240318,143800,753695170,5900,5900,5900,5900,0
|
|
20240318,143700,753695170,5900,5900,5900,5900,0
|
|
20240318,143600,753695170,5900,5900,5900,5900,0
|
|
20240318,143500,753695170,5900,5900,5900,5900,61
|
|
20240318,143400,753335270,5910,5910,5910,5910,36
|
|
20240318,143300,753122510,5900,5900,5900,5900,100
|
|
20240318,143200,752532510,5910,5910,5910,5910,0
|
|
20240318,143100,752532510,5910,5910,5910,5910,10
|
|
20240318,143000,752473410,5900,5900,5900,5900,259
|
|
20240318,142900,750945310,5900,5900,5900,5900,0
|
|
20240318,142800,750945310,5900,5900,5900,5900,76
|
|
20240318,142700,750496910,5900,5900,5900,5900,582
|
|
20240318,142600,747063110,5900,5900,5900,5900,2
|
|
20240318,142500,747051310,5900,5900,5900,5900,0
|
|
20240318,142400,747051310,5900,5900,5900,5900,400
|
|
20240318,142300,744691310,5910,5910,5910,5910,0
|
|
20240318,142200,744691310,5910,5910,5910,5910,1
|
|
20240318,142100,744685400,5890,5890,5890,5890,0
|
|
20240318,142000,744685400,5890,5890,5890,5890,1
|
|
20240318,141900,744679510,5910,5900,5910,5890,804
|
|
20240318,141800,739938820,5900,5910,5910,5900,112
|
|
20240318,141700,739278010,5900,5900,5900,5900,0
|
|
20240318,141600,739278010,5900,5900,5900,5900,0
|
|
20240318,141500,739278010,5900,5900,5900,5900,0
|
|
20240318,141400,739278010,5900,5900,5900,5900,33
|
|
20240318,141300,739083310,5900,5910,5910,5900,257
|
|
20240318,141200,737566660,5910,5910,5910,5910,9
|
|
20240318,141100,737513470,5910,5910,5910,5910,0
|
|
20240318,141000,737513470,5910,5910,5910,5910,69
|
|
20240318,140900,737105680,5920,5920,5920,5920,0
|
|
20240318,140800,737105680,5920,5920,5920,5910,62
|
|
20240318,140700,736739040,5920,5920,5920,5920,0
|
|
20240318,140600,736739040,5920,5920,5920,5920,201
|
|
20240318,140500,735549120,5910,5910,5910,5910,0
|
|
20240318,140400,735549120,5910,5910,5910,5910,10
|
|
20240318,140300,735490020,5920,5900,5920,5900,863
|
|
20240318,140200,730390340,5900,5910,5910,5900,1205
|
|
20240318,140100,723280060,5910,5910,5910,5910,522
|
|
20240318,140000,720195040,5910,5910,5910,5910,230
|
|
20240318,135900,718835740,5900,5900,5900,5900,2
|
|
20240318,135800,718823940,5900,5910,5910,5900,73
|
|
20240318,135700,718392550,5920,5920,5920,5920,0
|
|
20240318,135600,718392550,5920,5920,5920,5920,152
|
|
20240318,135500,717492710,5910,5910,5910,5910,0
|
|
20240318,135400,717492710,5910,5910,5910,5910,13
|
|
20240318,135300,717415880,5910,5910,5910,5910,0
|
|
20240318,135200,717415880,5910,5910,5910,5910,7
|
|
20240318,135100,717374510,5900,5920,5920,5900,1236
|
|
20240318,135000,710081390,5920,5920,5920,5920,34
|
|
20240318,134900,709880110,5920,5920,5920,5920,0
|
|
20240318,134800,709880110,5920,5920,5920,5920,100
|
|
20240318,134700,709288110,5920,5920,5920,5920,1
|
|
20240318,134600,709282190,5920,5910,5920,5910,320
|
|
20240318,134500,707387990,5910,5910,5910,5910,74
|
|
20240318,134400,706950650,5910,5910,5910,5910,87
|
|
20240318,134300,706436480,5910,5920,5920,5910,17
|
|
20240318,134200,706335850,5920,5920,5920,5920,20
|
|
20240318,134100,706217450,5910,5910,5910,5910,2
|
|
20240318,134000,706205630,5910,5910,5910,5910,50
|
|
20240318,133900,705910130,5910,5910,5910,5910,17
|
|
20240318,133800,705809660,5920,5920,5920,5920,0
|
|
20240318,133700,705809660,5920,5900,5920,5900,536
|
|
20240318,133600,702647240,5910,5910,5910,5910,10
|
|
20240318,133500,702588140,5910,5900,5910,5900,601
|
|
20240318,133400,699042230,5900,5900,5900,5900,1
|
|
20240318,133300,699036330,5930,5930,5930,5930,10
|
|
20240318,133200,698977030,5880,5920,5920,5880,4832
|
|
20240318,133100,670514770,5920,5920,5920,5920,80
|
|
20240318,133000,670041170,5910,5910,5910,5910,0
|
|
20240318,132900,670041170,5910,5910,5910,5910,0
|
|
20240318,132800,670041170,5910,5910,5910,5910,55
|
|
20240318,132700,669716120,5910,5910,5910,5910,1
|
|
20240318,132600,669710210,5930,5930,5930,5930,6
|
|
20240318,132500,669674630,5910,5910,5910,5910,401
|
|
20240318,132400,667304720,5910,5910,5910,5910,0
|
|
20240318,132300,667304720,5910,5910,5910,5910,0
|
|
20240318,132200,667304720,5910,5910,5910,5910,629
|
|
20240318,132100,663587330,5910,5910,5910,5910,0
|
|
20240318,132000,663587330,5910,5920,5920,5900,1246
|
|
20240318,131900,656233870,5910,5910,5910,5910,537
|
|
20240318,131800,653060200,5910,5920,5920,5910,908
|
|
20240318,131700,647686320,5920,5920,5920,5920,1
|
|
20240318,131600,647680400,5920,5920,5920,5920,0
|
|
20240318,131500,647680400,5920,5920,5920,5920,7
|
|
20240318,131400,647638960,5920,5920,5920,5920,0
|
|
20240318,131300,647638960,5920,5920,5920,5920,0
|
|
20240318,131200,647638960,5920,5920,5920,5920,0
|
|
20240318,131100,647638960,5920,5920,5920,5920,5
|
|
20240318,131000,647609360,5930,5930,5930,5930,1
|
|
20240318,130900,647603430,5930,5930,5930,5930,1
|
|
20240318,130800,647597500,5920,5930,5930,5920,205
|
|
20240318,130700,646383850,5920,5920,5920,5920,1
|
|
20240318,130600,646377930,5920,5930,5930,5920,20
|
|
20240318,130500,646259430,5920,5920,5920,5920,16
|
|
20240318,130400,646164710,5920,5920,5920,5920,100
|
|
20240318,130300,645572710,5930,5930,5930,5930,0
|
|
20240318,130200,645572710,5930,5930,5930,5930,2
|
|
20240318,130100,645560850,5930,5930,5930,5920,158
|
|
20240318,130000,644625400,5940,5940,5940,5940,0
|
|
20240318,125900,644625400,5940,5940,5940,5940,0
|
|
20240318,125800,644625400,5940,5940,5940,5940,0
|
|
20240318,125700,644625400,5940,5930,5940,5930,4
|
|
20240318,125600,644601670,5930,5930,5930,5930,11
|
|
20240318,125500,644536440,5930,5940,5940,5930,503
|
|
20240318,125400,641553620,5940,5930,5940,5930,85
|
|
20240318,125300,641049560,5940,5940,5940,5940,0
|
|
20240318,125200,641049560,5940,5940,5940,5940,13
|
|
20240318,125100,640972340,5940,5940,5940,5940,35
|
|
20240318,125000,640764440,5940,5930,5940,5930,39
|
|
20240318,124900,640532870,5940,5940,5940,5940,15
|
|
20240318,124800,640443770,5940,5940,5940,5940,0
|
|
20240318,124700,640443770,5940,5950,5950,5940,1616
|
|
20240318,124600,630834770,5950,5940,5950,5940,1033
|
|
20240318,124500,624697940,5940,5930,5940,5930,6
|
|
20240318,124400,624662350,5920,5920,5920,5920,840
|
|
20240318,124300,619689550,5920,5940,5940,5920,2
|
|
20240318,124200,619677690,5920,5920,5920,5920,101
|
|
20240318,124100,619079770,5940,5940,5940,5940,1
|
|
20240318,124000,619073830,5940,5950,5950,5940,34
|
|
20240318,123900,618871860,5950,5940,5950,5940,21
|
|
20240318,123800,618747030,5950,5950,5950,5940,1045
|
|
20240318,123700,612529980,5940,5910,5940,5910,12354
|
|
20240318,123600,539299220,5910,5910,5910,5910,2
|
|
20240318,123500,539287400,5900,5900,5900,5900,20
|
|
20240318,123400,539169400,5910,5910,5910,5910,45
|
|
20240318,123300,538903450,5910,5910,5910,5910,150
|
|
20240318,123200,538016950,5910,5910,5910,5910,10
|
|
20240318,123100,537957850,5910,5910,5910,5910,3
|
|
20240318,123000,537940120,5900,5900,5900,5900,0
|
|
20240318,122900,537940120,5900,5900,5900,5900,0
|
|
20240318,122800,537940120,5900,5900,5900,5900,561
|
|
20240318,122700,534630220,5900,5900,5900,5900,241
|
|
20240318,122600,533208320,5900,5900,5900,5900,29
|
|
20240318,122500,533037220,5900,5900,5900,5900,386
|
|
20240318,122400,530759820,5900,5900,5900,5900,500
|
|
20240318,122300,527809820,5910,5910,5910,5910,0
|
|
20240318,122200,527809820,5910,5910,5910,5910,67
|
|
20240318,122100,527413850,5900,5900,5900,5900,60
|
|
20240318,122000,527059850,5900,5900,5900,5900,200
|
|
20240318,121900,525879850,5900,5900,5900,5900,200
|
|
20240318,121800,524699850,5900,5900,5900,5900,0
|
|
20240318,121700,524699850,5900,5910,5910,5900,7
|
|
20240318,121600,524658530,5910,5910,5910,5910,20
|
|
20240318,121500,524540330,5910,5910,5910,5910,2
|
|
20240318,121400,524528510,5900,5900,5900,5900,165
|
|
20240318,121300,523555010,5900,5900,5900,5900,171
|
|
20240318,121200,522546110,5900,5900,5900,5900,0
|
|
20240318,121100,522546110,5900,5900,5900,5900,619
|
|
20240318,121000,518894010,5900,5910,5910,5900,839
|
|
20240318,120900,513943860,5910,5910,5910,5910,0
|
|
20240318,120800,513943860,5910,5910,5910,5910,410
|
|
20240318,120700,511520760,5910,5910,5910,5910,0
|
|
20240318,120600,511520760,5910,5900,5910,5900,306
|
|
20240318,120500,509715310,5910,5900,5910,5900,124
|
|
20240318,120400,508983610,5900,5900,5900,5900,200
|
|
20240318,120300,507803610,5910,5910,5910,5910,102
|
|
20240318,120200,507200790,5910,5910,5910,5910,15
|
|
20240318,120100,507112140,5900,5910,5910,5900,24
|
|
20240318,120000,506970500,5910,5910,5910,5910,20
|
|
20240318,115900,506852300,5900,5900,5900,5900,100
|
|
20240318,115800,506262300,5900,5910,5910,5900,51
|
|
20240318,115700,505960950,5910,5910,5910,5910,10
|
|
20240318,115600,505901850,5910,5910,5910,5910,3
|
|
20240318,115500,505884120,5900,5900,5900,5900,10
|
|
20240318,115400,505825120,5900,5900,5910,5900,691
|
|
20240318,115300,501748210,5890,5890,5890,5890,10
|
|
20240318,115200,501689310,5890,5890,5890,5890,1
|
|
20240318,115100,501683420,5890,5890,5890,5890,0
|
|
20240318,115000,501683420,5890,5890,5890,5890,1
|
|
20240318,114900,501677530,5890,5890,5890,5890,221
|
|
20240318,114800,500375840,5890,5890,5890,5890,8
|
|
20240318,114700,500328720,5890,5890,5890,5890,0
|
|
20240318,114600,500328720,5890,5890,5890,5890,89
|
|
20240318,114500,499804510,5890,5890,5890,5890,13
|
|
20240318,114400,499727940,5900,5900,5900,5900,0
|
|
20240318,114300,499727940,5900,5900,5900,5900,2
|
|
20240318,114200,499716140,5910,5910,5910,5910,0
|
|
20240318,114100,499716140,5910,5910,5910,5910,0
|
|
20240318,114000,499716140,5910,5910,5910,5910,1
|
|
20240318,113900,499710230,5880,5880,5880,5880,200
|
|
20240318,113800,498534230,5910,5910,5910,5910,1
|
|
20240318,113700,498528320,5860,5860,5860,5860,0
|
|
20240318,113600,498528320,5860,5900,5900,5860,2210
|
|
20240318,113500,485507140,5910,5910,5910,5910,0
|
|
20240318,113400,485507140,5910,5910,5910,5910,41
|
|
20240318,113300,485264830,5910,5910,5910,5910,338
|
|
20240318,113200,483267250,5910,5910,5910,5910,101
|
|
20240318,113100,482670340,5910,5910,5910,5910,1
|
|
20240318,113000,482664430,5900,5900,5900,5900,300
|
|
20240318,112900,480894430,5890,5890,5910,5890,90
|
|
20240318,112800,480364310,5880,5880,5880,5880,100
|
|
20240318,112700,479776310,5880,5880,5880,5880,23
|
|
20240318,112600,479641070,5870,5910,5910,5870,2359
|
|
20240318,112500,465778860,5910,5910,5910,5910,0
|
|
20240318,112400,465778860,5910,5910,5910,5910,46
|
|
20240318,112300,465507000,5910,5910,5910,5910,370
|
|
20240318,112200,463320300,5920,5920,5920,5920,1
|
|
20240318,112100,463314380,5920,5920,5920,5920,2
|
|
20240318,112000,463302540,5920,5920,5920,5920,1
|
|
20240318,111900,463296620,5920,5920,5920,5920,2
|
|
20240318,111800,463284780,5920,5920,5920,5920,16
|
|
20240318,111700,463190060,5920,5920,5920,5920,0
|
|
20240318,111600,463190060,5920,5920,5920,5920,36
|
|
20240318,111500,462976940,5920,5920,5920,5910,3
|
|
20240318,111400,462959190,5920,5920,5920,5920,213
|
|
20240318,111300,461698230,5920,5920,5920,5920,349
|
|
20240318,111200,459632150,5920,5920,5920,5920,33
|
|
20240318,111100,459436790,5920,5920,5920,5920,55
|
|
20240318,111000,459111190,5910,5910,5910,5910,0
|
|
20240318,110900,459111190,5910,5910,5910,5910,50
|
|
20240318,110800,458815690,5910,5910,5910,5910,151
|
|
20240318,110700,457923280,5910,5900,5910,5900,1141
|
|
20240318,110600,451180000,5900,5900,5900,5900,1078
|
|
20240318,110500,444819800,5900,5900,5900,5900,0
|
|
20240318,110400,444819800,5900,5900,5900,5900,121
|
|
20240318,110300,444105900,5900,5900,5900,5900,8
|
|
20240318,110200,444058700,5870,5870,5870,5870,0
|
|
20240318,110100,444058700,5870,5880,5900,5870,2568
|
|
20240318,110000,428967440,5880,5910,5910,5880,2
|
|
20240318,105900,428955650,5880,5890,5890,5870,3658
|
|
20240318,105800,407440010,5900,5900,5900,5900,0
|
|
20240318,105700,407440010,5900,5900,5900,5900,63
|
|
20240318,105600,407068310,5900,5900,5900,5900,869
|
|
20240318,105500,401941210,5900,5900,5900,5900,6
|
|
20240318,105400,401905810,5900,5900,5900,5900,2
|
|
20240318,105300,401894010,5900,5900,5900,5900,3
|
|
20240318,105200,401876310,5900,5900,5900,5900,76
|
|
20240318,105100,401427910,5900,5900,5900,5900,10
|
|
20240318,105000,401368910,5900,5900,5900,5900,0
|
|
20240318,104900,401368910,5900,5890,5900,5890,1176
|
|
20240318,104800,394432970,5890,5890,5890,5890,1
|
|
20240318,104700,394427080,5890,5890,5890,5880,1956
|
|
20240318,104600,382924780,5900,5900,5900,5900,0
|
|
20240318,104500,382924780,5900,5900,5900,5900,10
|
|
20240318,104400,382865780,5900,5890,5900,5890,17
|
|
20240318,104300,382765580,5900,5900,5900,5900,0
|
|
20240318,104200,382765580,5900,5890,5900,5880,44
|
|
20240318,104100,382506790,5890,5890,5890,5890,356
|
|
20240318,104000,380409950,5890,5890,5890,5890,65
|
|
20240318,103900,380027100,5890,5890,5890,5890,1248
|
|
20240318,103800,372676380,5900,5890,5900,5890,278
|
|
20240318,103700,371038180,5900,5900,5900,5900,112
|
|
20240318,103600,370377380,5900,5900,5900,5900,0
|
|
20240318,103500,370377380,5900,5900,5900,5900,23
|
|
20240318,103400,370241680,5900,5900,5900,5900,40
|
|
20240318,103300,370005680,5900,5900,5900,5900,1
|
|
20240318,103200,369999780,5890,5890,5890,5890,310
|
|
20240318,103100,368173880,5890,5900,5900,5890,168
|
|
20240318,103000,367184280,5900,5900,5900,5900,1490
|
|
20240318,102900,358393280,5900,5900,5900,5900,284
|
|
20240318,102800,356717680,5910,5910,5910,5910,0
|
|
20240318,102700,356717680,5910,5900,5910,5900,117
|
|
20240318,102600,356026230,5900,5900,5900,5900,0
|
|
20240318,102500,356026230,5900,5900,5900,5900,1616
|
|
20240318,102400,346491830,5900,5900,5900,5900,0
|
|
20240318,102300,346491830,5900,5900,5900,5900,201
|
|
20240318,102200,345305930,5900,5900,5900,5900,2
|
|
20240318,102100,345294130,5910,5920,5920,5910,81
|
|
20240318,102000,344814630,5920,5910,5920,5910,104
|
|
20240318,101900,344198990,5900,5900,5900,5900,1069
|
|
20240318,101800,337891890,5900,5900,5900,5900,1
|
|
20240318,101700,337885990,5910,5910,5910,5910,53
|
|
20240318,101600,337572760,5910,5910,5910,5910,71
|
|
20240318,101500,337153150,5910,5910,5910,5910,162
|
|
20240318,101400,336195730,5910,5910,5910,5910,906
|
|
20240318,101300,330841270,5920,5910,5930,5910,69
|
|
20240318,101200,330432920,5910,5920,5920,5910,96
|
|
20240318,101100,329865550,5910,5920,5920,5910,305
|
|
20240318,101000,328061090,5920,5920,5920,5920,1
|
|
20240318,100900,328055170,5920,5920,5920,5920,101
|
|
20240318,100800,327457250,5920,5930,5930,5920,789
|
|
20240318,100700,322785520,5930,5920,5930,5920,20
|
|
20240318,100600,322666940,5920,5930,5930,5920,86
|
|
20240318,100500,322157560,5930,5940,5940,5930,76
|
|
20240318,100400,321706680,5930,5930,5930,5920,1274
|
|
20240318,100300,314153610,5930,5930,5930,5930,1
|
|
20240318,100200,314147680,5930,5920,5930,5910,775
|
|
20240318,100100,309559930,5920,5910,5920,5910,27
|
|
20240318,100000,309400190,5920,5900,5920,5900,29
|
|
20240318,095900,309228890,5900,5920,5920,5900,14
|
|
20240318,095800,309146050,5900,5900,5900,5900,22
|
|
20240318,095700,309016250,5920,5920,5920,5920,148
|
|
20240318,095600,308140090,5910,5910,5910,5910,392
|
|
20240318,095500,305823370,5910,5910,5910,5910,226
|
|
20240318,095400,304487710,5920,5910,5920,5910,92
|
|
20240318,095300,303943980,5900,5910,5910,5900,26
|
|
20240318,095200,303790500,5900,5900,5920,5900,134
|
|
20240318,095100,302999820,5910,5910,5910,5910,722
|
|
20240318,095000,298732800,5920,5930,5930,5920,748
|
|
20240318,094900,294303820,5930,5940,5940,5930,553
|
|
20240318,094800,291024460,5930,5920,5940,5920,174
|
|
20240318,094700,289993230,5920,5920,5920,5920,1
|
|
20240318,094600,289987310,5920,5930,5930,5920,37
|
|
20240318,094500,289767940,5920,5920,5920,5920,50
|
|
20240318,094400,289471940,5900,5900,5900,5900,350
|
|
20240318,094300,287406940,5900,5900,5900,5900,500
|
|
20240318,094200,284456940,5900,5930,5930,5900,378
|
|
20240318,094100,282222140,5930,5930,5930,5930,1562
|
|
20240318,094000,272959480,5930,5940,5940,5930,292
|
|
20240318,093900,271227300,5940,5940,5940,5940,40
|
|
20240318,093800,270989700,5940,5930,5940,5930,196
|
|
20240318,093700,269826710,5930,5920,5930,5920,5192
|
|
20240318,093600,239038830,5930,5930,5930,5920,9
|
|
20240318,093500,238985490,5920,5920,5920,5920,82
|
|
20240318,093400,238500050,5920,5920,5920,5920,258
|
|
20240318,093300,236972690,5920,5920,5920,5920,392
|
|
20240318,093200,234652050,5920,5920,5920,5920,194
|
|
20240318,093100,233503570,5920,5920,5920,5920,247
|
|
20240318,093000,232041330,5930,5930,5930,5920,71
|
|
20240318,092900,231620400,5930,5930,5930,5930,0
|
|
20240318,092800,231620400,5930,5930,5930,5910,925
|
|
20240318,092700,226139990,5920,5920,5920,5910,1025
|
|
20240318,092600,220073390,5920,5920,5920,5920,86
|
|
20240318,092500,219564270,5920,5910,5920,5910,289
|
|
20240318,092400,217855780,5910,5910,5910,5910,150
|
|
20240318,092300,216969280,5910,5890,5910,5890,3530
|
|
20240318,092200,196154140,5890,5900,5900,5890,56
|
|
20240318,092100,195823760,5900,5910,5910,5900,966
|
|
20240318,092000,190120910,5910,5900,5910,5900,1530
|
|
20240318,091900,181082880,5900,5910,5910,5900,2345
|
|
20240318,091800,167232060,5910,5930,5930,5910,2301
|
|
20240318,091700,153628890,5930,5920,5930,5910,1573
|
|
20240318,091600,144313100,5920,5930,5930,5920,413
|
|
20240318,091500,141864950,5930,5930,5930,5930,319
|
|
20240318,091400,139973280,5930,5940,5940,5930,632
|
|
20240318,091300,136219210,5940,5940,5940,5940,727
|
|
20240318,091200,131900830,5940,5950,5950,5940,1239
|
|
20240318,091100,124541080,5950,5960,5960,5940,137
|
|
20240318,091000,123726360,5950,5940,5950,5940,1941
|
|
20240318,090900,112183660,5950,5940,5960,5940,2224
|
|
20240318,090800,98959230,5950,5930,5950,5930,924
|
|
20240318,090700,93477590,5940,5930,5940,5920,773
|
|
20240318,090600,88896200,5920,5890,5920,5890,3138
|
|
20240318,090500,70353460,5880,5880,5890,5880,1615
|
|
20240318,090400,60850600,5870,5880,5910,5870,176
|
|
20240318,090300,59817430,5870,5870,5870,5870,280
|
|
20240318,090200,58173830,5870,5840,5870,5840,3415
|
|
20240318,090100,38155330,5850,5850,5850,5810,5547
|
|
20240318,090000,5779070,5840,5850,5850,5840,989
|