624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,192100,464620030,5330,5330,5330,5330,4080
|
|
20240305,192000,464620030,5330,5330,5330,5330,0
|
|
20240305,191900,464620030,5330,5330,5330,5330,0
|
|
20240305,191800,464620030,5330,5330,5330,5330,0
|
|
20240305,191700,464620030,5330,5330,5330,5330,0
|
|
20240305,191600,464620030,5330,5330,5330,5330,0
|
|
20240305,191500,464620030,5330,5330,5330,5330,0
|
|
20240305,191400,464620030,5330,5330,5330,5330,0
|
|
20240305,191300,464620030,5330,5330,5330,5330,0
|
|
20240305,191200,464620030,5330,5330,5330,5330,0
|
|
20240305,191100,464620030,5330,5330,5330,5330,0
|
|
20240305,191000,464620030,5330,5330,5330,5330,0
|
|
20240305,190900,464620030,5330,5330,5330,5330,0
|
|
20240305,190800,464620030,5330,5330,5330,5330,0
|
|
20240305,190700,464620030,5330,5330,5330,5330,0
|
|
20240305,190600,464620030,5330,5330,5330,5330,0
|
|
20240305,190500,464620030,5330,5330,5330,5330,0
|
|
20240305,190400,464620030,5330,5330,5330,5330,0
|
|
20240305,190300,464620030,5330,5330,5330,5330,0
|
|
20240305,190200,464620030,5330,5330,5330,5330,0
|
|
20240305,190100,464620030,5330,5330,5330,5330,0
|
|
20240305,190000,464620030,5330,5330,5330,5330,0
|
|
20240305,185900,464620030,5330,5330,5330,5330,0
|
|
20240305,185800,464620030,5330,5330,5330,5330,0
|
|
20240305,185700,464620030,5330,5330,5330,5330,0
|
|
20240305,185600,464620030,5330,5330,5330,5330,0
|
|
20240305,185500,464620030,5330,5330,5330,5330,0
|
|
20240305,185400,464620030,5330,5330,5330,5330,0
|
|
20240305,185300,464620030,5330,5330,5330,5330,0
|
|
20240305,185200,464620030,5330,5330,5330,5330,0
|
|
20240305,185100,464620030,5330,5330,5330,5330,4080
|
|
20240305,185000,464620030,5330,5330,5330,5330,0
|
|
20240305,184900,464620030,5330,5330,5330,5330,0
|
|
20240305,184800,464620030,5330,5330,5330,5330,0
|
|
20240305,184700,464620030,5330,5330,5330,5330,0
|
|
20240305,184600,464620030,5330,5330,5330,5330,0
|
|
20240305,184500,464620030,5330,5330,5330,5330,0
|
|
20240305,184400,464620030,5330,5330,5330,5330,0
|
|
20240305,184300,464620030,5330,5330,5330,5330,0
|
|
20240305,184200,464620030,5330,5330,5330,5330,0
|
|
20240305,184100,464620030,5330,5330,5330,5330,0
|
|
20240305,184000,464620030,5330,5330,5330,5330,0
|
|
20240305,183900,464620030,5330,5330,5330,5330,0
|
|
20240305,183800,464620030,5330,5330,5330,5330,0
|
|
20240305,183700,464620030,5330,5330,5330,5330,0
|
|
20240305,183600,464620030,5330,5330,5330,5330,0
|
|
20240305,183500,464620030,5330,5330,5330,5330,0
|
|
20240305,183400,464620030,5330,5330,5330,5330,0
|
|
20240305,183300,464620030,5330,5330,5330,5330,0
|
|
20240305,183200,464620030,5330,5330,5330,5330,0
|
|
20240305,183100,464620030,5330,5330,5330,5330,0
|
|
20240305,183000,464620030,5330,5330,5330,5330,0
|
|
20240305,182900,464620030,5330,5330,5330,5330,0
|
|
20240305,182800,464620030,5330,5330,5330,5330,0
|
|
20240305,182700,464620030,5330,5330,5330,5330,0
|
|
20240305,182600,464620030,5330,5330,5330,5330,0
|
|
20240305,182500,464620030,5330,5330,5330,5330,0
|
|
20240305,182400,464620030,5330,5330,5330,5330,0
|
|
20240305,182300,464620030,5330,5330,5330,5330,0
|
|
20240305,182200,464620030,5330,5330,5330,5330,0
|
|
20240305,182100,464620030,5330,5330,5330,5330,4080
|
|
20240305,182000,464620030,5330,5330,5330,5330,0
|
|
20240305,181900,464620030,5330,5330,5330,5330,0
|
|
20240305,181800,464620030,5330,5330,5330,5330,0
|
|
20240305,181700,464620030,5330,5330,5330,5330,0
|
|
20240305,181600,464620030,5330,5330,5330,5330,0
|
|
20240305,181500,464620030,5330,5330,5330,5330,0
|
|
20240305,181400,464620030,5330,5330,5330,5330,0
|
|
20240305,181300,464620030,5330,5330,5330,5330,0
|
|
20240305,181200,464620030,5330,5330,5330,5330,0
|
|
20240305,181100,464620030,5330,5330,5330,5330,0
|
|
20240305,181000,464620030,5330,5330,5330,5330,0
|
|
20240305,180900,464620030,5330,5330,5330,5330,0
|
|
20240305,180800,464620030,5330,5330,5330,5330,0
|
|
20240305,180700,464620030,5330,5330,5330,5330,0
|
|
20240305,180600,464620030,5330,5330,5330,5330,0
|
|
20240305,180500,464620030,5330,5330,5330,5330,0
|
|
20240305,180400,464620030,5330,5330,5330,5330,0
|
|
20240305,180300,464620030,5330,5330,5330,5330,0
|
|
20240305,180200,464620030,5330,5330,5330,5330,0
|
|
20240305,180100,464620030,5330,5330,5330,5330,0
|
|
20240305,180000,464620030,5330,5330,5330,5330,0
|
|
20240305,175900,464620030,5330,5330,5330,5330,0
|
|
20240305,175800,464620030,5330,5330,5330,5330,0
|
|
20240305,175700,464620030,5330,5330,5330,5330,0
|
|
20240305,175600,464620030,5330,5330,5330,5330,0
|
|
20240305,175500,464620030,5330,5330,5330,5330,0
|
|
20240305,175400,464620030,5330,5330,5330,5330,0
|
|
20240305,175300,464620030,5330,5330,5330,5330,0
|
|
20240305,175200,464620030,5330,5330,5330,5330,0
|
|
20240305,175100,464620030,5330,5330,5330,5330,4080
|
|
20240305,175000,464620030,5330,5330,5330,5330,0
|
|
20240305,174900,464620030,5330,5330,5330,5330,0
|
|
20240305,174800,464620030,5330,5330,5330,5330,0
|
|
20240305,174700,464620030,5330,5330,5330,5330,0
|
|
20240305,174600,464620030,5330,5330,5330,5330,0
|
|
20240305,174500,464620030,5330,5330,5330,5330,0
|
|
20240305,174400,464620030,5330,5330,5330,5330,0
|
|
20240305,174300,464620030,5330,5330,5330,5330,0
|
|
20240305,174200,464620030,5330,5330,5330,5330,0
|
|
20240305,174100,464620030,5330,5330,5330,5330,0
|
|
20240305,174000,464620030,5330,5330,5330,5330,0
|
|
20240305,173900,464620030,5330,5330,5330,5330,0
|
|
20240305,173800,464620030,5330,5330,5330,5330,0
|
|
20240305,173700,464620030,5330,5330,5330,5330,0
|
|
20240305,173600,464620030,5330,5330,5330,5330,0
|
|
20240305,173500,464620030,5330,5330,5330,5330,0
|
|
20240305,173400,464620030,5330,5330,5330,5330,0
|
|
20240305,173300,464620030,5330,5330,5330,5330,0
|
|
20240305,173200,464620030,5330,5330,5330,5330,0
|
|
20240305,173100,464620030,5330,5330,5330,5330,0
|
|
20240305,173000,464620030,5330,5330,5330,5330,0
|
|
20240305,172900,464620030,5330,5330,5330,5330,0
|
|
20240305,172800,464620030,5330,5330,5330,5330,0
|
|
20240305,172700,464620030,5330,5330,5330,5330,0
|
|
20240305,172600,464620030,5330,5330,5330,5330,0
|
|
20240305,172500,464620030,5330,5330,5330,5330,0
|
|
20240305,172400,464620030,5330,5330,5330,5330,0
|
|
20240305,172300,464620030,5330,5330,5330,5330,0
|
|
20240305,172200,464620030,5330,5330,5330,5330,0
|
|
20240305,172100,464620030,5330,5330,5330,5330,4080
|
|
20240305,172000,464620030,5330,5330,5330,5330,0
|
|
20240305,171900,464620030,5330,5330,5330,5330,0
|
|
20240305,171800,464620030,5330,5330,5330,5330,0
|
|
20240305,171700,464620030,5330,5330,5330,5330,0
|
|
20240305,171600,464620030,5330,5330,5330,5330,0
|
|
20240305,171500,464620030,5330,5330,5330,5330,0
|
|
20240305,171400,464620030,5330,5330,5330,5330,0
|
|
20240305,171300,464620030,5330,5330,5330,5330,0
|
|
20240305,171200,464620030,5330,5330,5330,5330,0
|
|
20240305,171100,464620030,5330,5330,5330,5330,0
|
|
20240305,171000,464620030,5330,5330,5330,5330,0
|
|
20240305,170900,464620030,5330,5330,5330,5330,0
|
|
20240305,170800,464620030,5330,5330,5330,5330,0
|
|
20240305,170700,464620030,5330,5330,5330,5330,0
|
|
20240305,170600,464620030,5330,5330,5330,5330,0
|
|
20240305,170500,464620030,5330,5330,5330,5330,0
|
|
20240305,170400,464620030,5330,5330,5330,5330,0
|
|
20240305,170300,464620030,5330,5330,5330,5330,0
|
|
20240305,170200,464620030,5330,5330,5330,5330,0
|
|
20240305,170100,464620030,5330,5330,5330,5330,0
|
|
20240305,170000,464620030,5330,5330,5330,5330,0
|
|
20240305,165900,464620030,5330,5330,5330,5330,0
|
|
20240305,165800,464620030,5330,5330,5330,5330,0
|
|
20240305,165700,464620030,5330,5330,5330,5330,0
|
|
20240305,165600,464620030,5330,5330,5330,5330,0
|
|
20240305,165500,464620030,5330,5330,5330,5330,0
|
|
20240305,165400,464620030,5330,5330,5330,5330,0
|
|
20240305,165300,464620030,5330,5330,5330,5330,0
|
|
20240305,165200,464620030,5330,5330,5330,5330,0
|
|
20240305,165100,464620030,5330,5330,5330,5330,4080
|
|
20240305,165000,464620030,5330,5330,5330,5330,0
|
|
20240305,164900,464620030,5330,5330,5330,5330,0
|
|
20240305,164800,464620030,5330,5330,5330,5330,0
|
|
20240305,164700,464620030,5330,5330,5330,5330,0
|
|
20240305,164600,464620030,5330,5330,5330,5330,0
|
|
20240305,164500,464620030,5330,5330,5330,5330,0
|
|
20240305,164400,464620030,5330,5330,5330,5330,0
|
|
20240305,164300,464620030,5330,5330,5330,5330,0
|
|
20240305,164200,464620030,5330,5330,5330,5330,0
|
|
20240305,164100,464620030,5330,5330,5330,5330,0
|
|
20240305,164000,464620030,5330,5330,5330,5330,0
|
|
20240305,163900,464620030,5330,5330,5330,5330,0
|
|
20240305,163800,464620030,5330,5330,5330,5330,0
|
|
20240305,163700,464620030,5330,5330,5330,5330,0
|
|
20240305,163600,464620030,5330,5330,5330,5330,0
|
|
20240305,163500,464620030,5330,5330,5330,5330,0
|
|
20240305,163400,464620030,5330,5330,5330,5330,0
|
|
20240305,163300,464620030,5330,5330,5330,5330,0
|
|
20240305,163200,464620030,5330,5330,5330,5330,0
|
|
20240305,163100,464620030,5330,5330,5330,5330,0
|
|
20240305,163000,464620030,5330,5330,5330,5330,0
|
|
20240305,162900,464620030,5330,5330,5330,5330,0
|
|
20240305,162800,464620030,5330,5330,5330,5330,0
|
|
20240305,162700,464620030,5330,5330,5330,5330,0
|
|
20240305,162600,464620030,5330,5330,5330,5330,0
|
|
20240305,162500,464620030,5330,5330,5330,5330,0
|
|
20240305,162400,464620030,5330,5330,5330,5330,0
|
|
20240305,162300,464620030,5330,5330,5330,5330,0
|
|
20240305,162200,464620030,5330,5330,5330,5330,0
|
|
20240305,162100,464620030,5330,5330,5330,5330,4080
|
|
20240305,162000,464620030,5330,5330,5330,5330,0
|
|
20240305,161900,464620030,5330,5330,5330,5330,0
|
|
20240305,161800,464620030,5330,5330,5330,5330,0
|
|
20240305,161700,464620030,5330,5330,5330,5330,0
|
|
20240305,161600,464620030,5330,5330,5330,5330,0
|
|
20240305,161500,464620030,5330,5330,5330,5330,0
|
|
20240305,161400,464620030,5330,5330,5330,5330,0
|
|
20240305,161300,464620030,5330,5330,5330,5330,0
|
|
20240305,161200,464620030,5330,5330,5330,5330,0
|
|
20240305,161100,464620030,5330,5330,5330,5330,0
|
|
20240305,161000,464620030,5330,5330,5330,5330,0
|
|
20240305,160900,464620030,5330,5330,5330,5330,0
|
|
20240305,160800,464620030,5330,5330,5330,5330,0
|
|
20240305,160700,464620030,5330,5330,5330,5330,0
|
|
20240305,160600,464620030,5330,5330,5330,5330,0
|
|
20240305,160500,464620030,5330,5330,5330,5330,0
|
|
20240305,160400,464620030,5330,5330,5330,5330,0
|
|
20240305,160300,464620030,5330,5330,5330,5330,0
|
|
20240305,160200,464620030,5330,5330,5330,5330,0
|
|
20240305,160100,464620030,5330,5330,5330,5330,0
|
|
20240305,160000,464620030,5330,5330,5330,5330,0
|
|
20240305,155900,464620030,5330,5330,5330,5330,0
|
|
20240305,155800,464620030,5330,5330,5330,5330,0
|
|
20240305,155700,464620030,5330,5330,5330,5330,0
|
|
20240305,155600,464620030,5330,5330,5330,5330,0
|
|
20240305,155500,464620030,5330,5330,5330,5330,0
|
|
20240305,155400,464620030,5330,5330,5330,5330,0
|
|
20240305,155300,464620030,5330,5330,5330,5330,0
|
|
20240305,155200,464620030,5330,5330,5330,5330,0
|
|
20240305,155100,464620030,5330,5330,5330,5330,4080
|
|
20240305,155000,464620030,5330,5330,5330,5330,0
|
|
20240305,154900,464620030,5330,5330,5330,5330,0
|
|
20240305,154800,464620030,5330,5330,5330,5330,0
|
|
20240305,154700,464620030,5330,5330,5330,5330,0
|
|
20240305,154600,464620030,5330,5330,5330,5330,0
|
|
20240305,154500,464620030,5330,5330,5330,5330,0
|
|
20240305,154400,464620030,5330,5330,5330,5330,0
|
|
20240305,154300,464620030,5330,5330,5330,5330,0
|
|
20240305,154200,464620030,5330,5330,5330,5330,0
|
|
20240305,154100,464620030,5330,5330,5330,5330,0
|
|
20240305,154000,464620030,5330,5330,5330,5330,0
|
|
20240305,153900,464620030,5330,5330,5330,5330,0
|
|
20240305,153800,464620030,5330,5330,5330,5330,0
|
|
20240305,153700,464620030,5330,5330,5330,5330,0
|
|
20240305,153600,464620030,5330,5330,5330,5330,0
|
|
20240305,153500,464620030,5330,5330,5330,5330,0
|
|
20240305,153400,464620030,5330,5330,5330,5330,0
|
|
20240305,153300,464620030,5330,5330,5330,5330,0
|
|
20240305,153200,464620030,5330,5330,5330,5330,0
|
|
20240305,153100,464620030,5330,5330,5330,5330,0
|
|
20240305,153000,464620030,5330,5330,5330,5330,4080
|
|
20240305,152900,442873630,5320,5320,5320,5320,0
|
|
20240305,152800,442873630,5320,5320,5320,5320,0
|
|
20240305,152700,442873630,5320,5320,5320,5320,0
|
|
20240305,152600,442873630,5320,5320,5320,5320,0
|
|
20240305,152500,442873630,5320,5320,5320,5320,0
|
|
20240305,152400,442873630,5320,5320,5320,5320,0
|
|
20240305,152300,442873630,5320,5320,5320,5320,0
|
|
20240305,152200,442873630,5320,5320,5320,5320,0
|
|
20240305,152100,442873630,5320,5320,5320,5320,0
|
|
20240305,152000,442873630,5320,5320,5320,5320,0
|
|
20240305,151900,442873630,5320,5320,5320,5310,76
|
|
20240305,151800,442469710,5320,5330,5330,5310,515
|
|
20240305,151700,439729910,5320,5330,5330,5320,614
|
|
20240305,151600,436462430,5320,5320,5330,5320,818
|
|
20240305,151500,432110660,5320,5320,5320,5320,145
|
|
20240305,151400,431339260,5320,5320,5330,5320,2281
|
|
20240305,151300,419183530,5340,5340,5340,5330,1022
|
|
20240305,151200,413736050,5320,5320,5320,5320,45
|
|
20240305,151100,413496650,5340,5340,5340,5330,49
|
|
20240305,151000,413235190,5320,5320,5320,5320,0
|
|
20240305,150900,413235190,5320,5340,5340,5320,6
|
|
20240305,150800,413203210,5340,5330,5340,5330,67
|
|
20240305,150700,412845550,5330,5330,5330,5330,0
|
|
20240305,150600,412845550,5330,5340,5340,5330,38
|
|
20240305,150500,412642920,5330,5330,5330,5330,44
|
|
20240305,150400,412408400,5330,5330,5330,5330,5
|
|
20240305,150300,412381750,5330,5330,5330,5330,333
|
|
20240305,150200,410606860,5330,5330,5330,5330,10
|
|
20240305,150100,410553560,5330,5340,5340,5330,6
|
|
20240305,150000,410521540,5340,5340,5350,5320,14
|
|
20240305,145900,410446790,5320,5320,5320,5320,1000
|
|
20240305,145800,405126790,5320,5320,5320,5320,0
|
|
20240305,145700,405126790,5320,5320,5320,5320,5
|
|
20240305,145600,405100190,5320,5340,5350,5320,1098
|
|
20240305,145500,399256180,5320,5350,5350,5320,15
|
|
20240305,145400,399176080,5350,5330,5350,5330,251
|
|
20240305,145300,397835740,5320,5320,5320,5320,200
|
|
20240305,145200,396771740,5320,5320,5320,5320,2818
|
|
20240305,145100,381779980,5330,5330,5330,5330,5
|
|
20240305,145000,381753330,5330,5330,5330,5330,0
|
|
20240305,144900,381753330,5330,5330,5330,5330,65
|
|
20240305,144800,381406880,5330,5330,5330,5330,261
|
|
20240305,144700,380015750,5330,5330,5330,5330,457
|
|
20240305,144600,377579940,5330,5330,5330,5330,0
|
|
20240305,144500,377579940,5330,5320,5330,5320,2
|
|
20240305,144400,377569290,5320,5320,5320,5320,272
|
|
20240305,144300,376122250,5330,5330,5330,5330,0
|
|
20240305,144200,376122250,5330,5330,5330,5330,0
|
|
20240305,144100,376122250,5330,5330,5330,5330,50
|
|
20240305,144000,375855750,5330,5330,5330,5330,0
|
|
20240305,143900,375855750,5330,5320,5350,5320,151
|
|
20240305,143800,375051900,5330,5330,5330,5330,50
|
|
20240305,143700,374785400,5330,5330,5340,5330,107
|
|
20240305,143600,374214630,5340,5340,5340,5340,0
|
|
20240305,143500,374214630,5340,5340,5340,5340,0
|
|
20240305,143400,374214630,5340,5340,5340,5330,27
|
|
20240305,143300,374070460,5350,5350,5350,5350,0
|
|
20240305,143200,374070460,5350,5350,5350,5350,1
|
|
20240305,143100,374065110,5350,5330,5350,5330,172
|
|
20240305,143000,373148330,5320,5320,5320,5320,0
|
|
20240305,142900,373148330,5320,5320,5320,5320,1105
|
|
20240305,142800,367269730,5330,5330,5330,5330,50
|
|
20240305,142700,367003230,5330,5330,5330,5330,0
|
|
20240305,142600,367003230,5330,5330,5330,5330,33
|
|
20240305,142500,366827340,5330,5330,5330,5330,0
|
|
20240305,142400,366827340,5330,5330,5330,5330,0
|
|
20240305,142300,366827340,5330,5330,5330,5330,185
|
|
20240305,142200,365841290,5360,5360,5360,5360,0
|
|
20240305,142100,365841290,5360,5360,5360,5360,0
|
|
20240305,142000,365841290,5360,5360,5360,5360,0
|
|
20240305,141900,365841290,5360,5360,5360,5360,50
|
|
20240305,141800,365573290,5330,5330,5330,5330,55
|
|
20240305,141700,365280140,5330,5330,5330,5330,150
|
|
20240305,141600,364480640,5330,5330,5330,5330,0
|
|
20240305,141500,364480640,5330,5330,5330,5330,0
|
|
20240305,141400,364480640,5330,5330,5330,5330,63
|
|
20240305,141300,364144850,5330,5330,5330,5330,2
|
|
20240305,141200,364134190,5330,5330,5330,5330,0
|
|
20240305,141100,364134190,5330,5330,5330,5330,548
|
|
20240305,141000,361213350,5330,5330,5330,5330,2
|
|
20240305,140900,361202690,5340,5340,5340,5340,7
|
|
20240305,140800,361165310,5340,5340,5340,5340,5
|
|
20240305,140700,361138610,5360,5360,5360,5360,0
|
|
20240305,140600,361138610,5360,5360,5360,5360,11
|
|
20240305,140500,361079650,5330,5330,5330,5330,0
|
|
20240305,140400,361079650,5330,5330,5330,5330,0
|
|
20240305,140300,361079650,5330,5330,5330,5330,0
|
|
20240305,140200,361079650,5330,5330,5330,5330,132
|
|
20240305,140100,360376090,5330,5330,5330,5330,3
|
|
20240305,140000,360360100,5320,5320,5320,5320,0
|
|
20240305,135900,360360100,5320,5320,5320,5320,0
|
|
20240305,135800,360360100,5320,5320,5320,5320,0
|
|
20240305,135700,360360100,5320,5320,5320,5320,60
|
|
20240305,135600,360040900,5320,5330,5330,5320,300
|
|
20240305,135500,358444450,5360,5360,5360,5360,1
|
|
20240305,135400,358439090,5330,5330,5330,5330,1
|
|
20240305,135300,358433760,5330,5330,5330,5330,399
|
|
20240305,135200,356307090,5340,5340,5340,5340,0
|
|
20240305,135100,356307090,5340,5340,5340,5340,0
|
|
20240305,135000,356307090,5340,5350,5350,5340,313
|
|
20240305,134900,354635570,5350,5350,5350,5350,40
|
|
20240305,134800,354421570,5350,5350,5350,5350,1
|
|
20240305,134700,354416220,5360,5360,5360,5360,7
|
|
20240305,134600,354378700,5360,5360,5360,5360,0
|
|
20240305,134500,354378700,5360,5360,5360,5360,0
|
|
20240305,134400,354378700,5360,5360,5360,5360,0
|
|
20240305,134300,354378700,5360,5360,5360,5360,0
|
|
20240305,134200,354378700,5360,5360,5360,5360,5
|
|
20240305,134100,354351900,5360,5360,5360,5360,0
|
|
20240305,134000,354351900,5360,5360,5360,5360,100
|
|
20240305,133900,353815900,5360,5360,5360,5360,0
|
|
20240305,133800,353815900,5360,5360,5360,5360,0
|
|
20240305,133700,353815900,5360,5360,5360,5360,0
|
|
20240305,133600,353815900,5360,5360,5360,5360,60
|
|
20240305,133500,353494300,5360,5360,5360,5360,1
|
|
20240305,133400,353488940,5330,5330,5330,5330,100
|
|
20240305,133300,352955940,5330,5330,5330,5330,0
|
|
20240305,133200,352955940,5330,5330,5330,5330,0
|
|
20240305,133100,352955940,5330,5330,5330,5330,0
|
|
20240305,133000,352955940,5330,5330,5330,5330,0
|
|
20240305,132900,352955940,5330,5340,5340,5330,300
|
|
20240305,132800,351356930,5330,5330,5330,5330,0
|
|
20240305,132700,351356930,5330,5330,5330,5330,20
|
|
20240305,132600,351250330,5330,5330,5330,5330,857
|
|
20240305,132500,346682520,5330,5340,5340,5330,2371
|
|
20240305,132400,334021840,5340,5340,5340,5340,604
|
|
20240305,132300,330796480,5360,5360,5360,5360,798
|
|
20240305,132200,326519200,5360,5360,5360,5360,20
|
|
20240305,132100,326412000,5370,5370,5370,5370,0
|
|
20240305,132000,326412000,5370,5370,5370,5370,0
|
|
20240305,131900,326412000,5370,5370,5370,5370,0
|
|
20240305,131800,326412000,5370,5370,5370,5370,10
|
|
20240305,131700,326358300,5370,5370,5370,5370,0
|
|
20240305,131600,326358300,5370,5370,5370,5370,0
|
|
20240305,131500,326358300,5370,5370,5370,5370,0
|
|
20240305,131400,326358300,5370,5370,5370,5370,0
|
|
20240305,131300,326358300,5370,5370,5370,5370,60
|
|
20240305,131200,326036100,5370,5370,5370,5370,30
|
|
20240305,131100,325875000,5370,5370,5370,5370,1
|
|
20240305,131000,325869630,5370,5350,5370,5350,2653
|
|
20240305,130900,311654380,5350,5350,5350,5350,100
|
|
20240305,130800,311119380,5350,5350,5350,5350,100
|
|
20240305,130700,310584380,5350,5350,5350,5350,0
|
|
20240305,130600,310584380,5350,5350,5350,5350,0
|
|
20240305,130500,310584380,5350,5350,5350,5350,0
|
|
20240305,130400,310584380,5350,5350,5350,5350,0
|
|
20240305,130300,310584380,5350,5350,5350,5350,10
|
|
20240305,130200,310530880,5340,5340,5340,5340,0
|
|
20240305,130100,310530880,5340,5350,5350,5340,70
|
|
20240305,130000,310156580,5340,5340,5340,5340,0
|
|
20240305,125900,310156580,5340,5340,5340,5340,171
|
|
20240305,125800,309243440,5350,5350,5350,5350,0
|
|
20240305,125700,309243440,5350,5350,5350,5350,0
|
|
20240305,125600,309243440,5350,5350,5350,5350,0
|
|
20240305,125500,309243440,5350,5350,5350,5350,0
|
|
20240305,125400,309243440,5350,5350,5350,5350,0
|
|
20240305,125300,309243440,5350,5350,5350,5350,18
|
|
20240305,125200,309147140,5340,5340,5340,5340,1
|
|
20240305,125100,309141800,5340,5340,5340,5340,1
|
|
20240305,125000,309136460,5340,5340,5340,5340,0
|
|
20240305,124900,309136460,5340,5340,5340,5340,0
|
|
20240305,124800,309136460,5340,5340,5340,5340,0
|
|
20240305,124700,309136460,5340,5340,5340,5340,1388
|
|
20240305,124600,301724540,5340,5340,5340,5340,17
|
|
20240305,124500,301633760,5350,5350,5350,5350,20
|
|
20240305,124400,301526760,5350,5350,5350,5350,0
|
|
20240305,124300,301526760,5350,5350,5350,5350,0
|
|
20240305,124200,301526760,5350,5350,5350,5350,0
|
|
20240305,124100,301526760,5350,5350,5350,5350,0
|
|
20240305,124000,301526760,5350,5350,5350,5350,0
|
|
20240305,123900,301526760,5350,5350,5350,5350,0
|
|
20240305,123800,301526760,5350,5350,5350,5350,1
|
|
20240305,123700,301521410,5350,5350,5350,5350,0
|
|
20240305,123600,301521410,5350,5350,5350,5350,22
|
|
20240305,123500,301403710,5340,5340,5340,5340,0
|
|
20240305,123400,301403710,5340,5340,5340,5340,0
|
|
20240305,123300,301403710,5340,5340,5340,5340,0
|
|
20240305,123200,301403710,5340,5340,5340,5340,0
|
|
20240305,123100,301403710,5340,5340,5340,5340,274
|
|
20240305,123000,299940550,5340,5340,5340,5340,0
|
|
20240305,122900,299940550,5340,5340,5340,5340,0
|
|
20240305,122800,299940550,5340,5340,5340,5340,9
|
|
20240305,122700,299892490,5340,5340,5340,5340,10
|
|
20240305,122600,299839090,5340,5340,5340,5340,1
|
|
20240305,122500,299833750,5340,5340,5340,5340,0
|
|
20240305,122400,299833750,5340,5340,5340,5340,51
|
|
20240305,122300,299561410,5340,5340,5340,5340,73
|
|
20240305,122200,299171590,5340,5340,5340,5340,0
|
|
20240305,122100,299171590,5340,5340,5340,5340,10
|
|
20240305,122000,299118190,5340,5340,5340,5340,0
|
|
20240305,121900,299118190,5340,5340,5340,5340,2
|
|
20240305,121800,299107510,5340,5340,5340,5340,0
|
|
20240305,121700,299107510,5340,5330,5340,5330,105
|
|
20240305,121600,298547810,5330,5330,5330,5330,0
|
|
20240305,121500,298547810,5330,5330,5330,5330,5
|
|
20240305,121400,298521160,5330,5330,5330,5330,1
|
|
20240305,121300,298515830,5320,5320,5320,5320,0
|
|
20240305,121200,298515830,5320,5330,5330,5320,57
|
|
20240305,121100,298212410,5340,5340,5340,5340,0
|
|
20240305,121000,298212410,5340,5340,5340,5340,2
|
|
20240305,120900,298201730,5340,5340,5340,5340,0
|
|
20240305,120800,298201730,5340,5330,5340,5330,181
|
|
20240305,120700,297236990,5330,5330,5330,5330,1500
|
|
20240305,120600,289241990,5340,5340,5340,5340,0
|
|
20240305,120500,289241990,5340,5340,5340,5340,4
|
|
20240305,120400,289220630,5340,5340,5340,5340,50
|
|
20240305,120300,288953630,5330,5330,5330,5330,0
|
|
20240305,120200,288953630,5330,5330,5330,5330,74
|
|
20240305,120100,288559210,5330,5330,5330,5330,0
|
|
20240305,120000,288559210,5330,5330,5330,5330,0
|
|
20240305,115900,288559210,5330,5340,5340,5330,190
|
|
20240305,115800,287546310,5340,5340,5340,5340,0
|
|
20240305,115700,287546310,5340,5340,5340,5340,2
|
|
20240305,115600,287535630,5340,5340,5340,5340,0
|
|
20240305,115500,287535630,5340,5330,5340,5330,2
|
|
20240305,115400,287524960,5330,5330,5330,5330,50
|
|
20240305,115300,287258460,5330,5330,5330,5330,4
|
|
20240305,115200,287237140,5330,5330,5330,5330,311
|
|
20240305,115100,285579510,5330,5330,5330,5330,14
|
|
20240305,115000,285504890,5330,5330,5330,5330,0
|
|
20240305,114900,285504890,5330,5330,5330,5330,400
|
|
20240305,114800,283372890,5330,5330,5330,5330,514
|
|
20240305,114700,280633270,5330,5330,5330,5330,0
|
|
20240305,114600,280633270,5330,5330,5330,5330,93
|
|
20240305,114500,280137580,5330,5330,5330,5330,3
|
|
20240305,114400,280121590,5330,5330,5330,5330,103
|
|
20240305,114300,279572600,5340,5340,5340,5340,0
|
|
20240305,114200,279572600,5340,5340,5340,5340,4
|
|
20240305,114100,279551240,5340,5340,5340,5340,2
|
|
20240305,114000,279540560,5330,5330,5330,5330,21
|
|
20240305,113900,279428630,5330,5330,5330,5330,3
|
|
20240305,113800,279412640,5330,5330,5330,5330,104
|
|
20240305,113700,278858320,5330,5330,5330,5330,0
|
|
20240305,113600,278858320,5330,5330,5340,5330,15
|
|
20240305,113500,278778250,5340,5330,5340,5330,113
|
|
20240305,113400,278174950,5330,5330,5330,5330,7
|
|
20240305,113300,278137640,5330,5330,5330,5330,96
|
|
20240305,113200,277625960,5330,5330,5330,5330,100
|
|
20240305,113100,277092960,5340,5330,5340,5320,26
|
|
20240305,113000,276954590,5320,5320,5320,5320,0
|
|
20240305,112900,276954590,5320,5320,5320,5320,2
|
|
20240305,112800,276943950,5320,5320,5320,5320,0
|
|
20240305,112700,276943950,5320,5320,5320,5320,30
|
|
20240305,112600,276784350,5320,5320,5320,5320,0
|
|
20240305,112500,276784350,5320,5320,5320,5320,825
|
|
20240305,112400,272395350,5330,5330,5330,5330,30
|
|
20240305,112300,272235450,5330,5330,5330,5330,347
|
|
20240305,112200,270385940,5330,5330,5330,5330,0
|
|
20240305,112100,270385940,5330,5330,5330,5330,200
|
|
20240305,112000,269319940,5340,5340,5340,5340,20
|
|
20240305,111900,269213140,5340,5340,5340,5340,1
|
|
20240305,111800,269207800,5350,5350,5350,5350,0
|
|
20240305,111700,269207800,5350,5350,5350,5350,0
|
|
20240305,111600,269207800,5350,5350,5350,5350,0
|
|
20240305,111500,269207800,5350,5350,5350,5350,0
|
|
20240305,111400,269207800,5350,5350,5350,5350,1
|
|
20240305,111300,269202450,5350,5350,5350,5350,3
|
|
20240305,111200,269186400,5350,5350,5350,5350,0
|
|
20240305,111100,269186400,5350,5350,5350,5350,10
|
|
20240305,111000,269132900,5330,5330,5330,5330,22
|
|
20240305,110900,269015640,5330,5330,5330,5330,500
|
|
20240305,110800,266350640,5330,5340,5340,5330,1950
|
|
20240305,110700,255957110,5340,5340,5340,5340,0
|
|
20240305,110600,255957110,5340,5340,5340,5340,0
|
|
20240305,110500,255957110,5340,5340,5340,5340,0
|
|
20240305,110400,255957110,5340,5340,5340,5340,450
|
|
20240305,110300,253554110,5330,5350,5350,5330,846
|
|
20240305,110200,249036060,5350,5350,5350,5350,1
|
|
20240305,110100,249030710,5340,5340,5340,5340,4
|
|
20240305,110000,249009350,5340,5340,5340,5340,0
|
|
20240305,105900,249009350,5340,5340,5340,5340,469
|
|
20240305,105800,246504890,5340,5340,5340,5340,0
|
|
20240305,105700,246504890,5340,5340,5340,5340,100
|
|
20240305,105600,245970890,5340,5340,5340,5340,200
|
|
20240305,105500,244902890,5330,5370,5370,5330,300
|
|
20240305,105400,243302720,5380,5380,5380,5380,0
|
|
20240305,105300,243302720,5380,5380,5380,5380,0
|
|
20240305,105200,243302720,5380,5380,5380,5380,0
|
|
20240305,105100,243302720,5380,5380,5380,5380,0
|
|
20240305,105000,243302720,5380,5380,5380,5380,0
|
|
20240305,104900,243302720,5380,5390,5390,5380,79
|
|
20240305,104800,242877650,5390,5390,5390,5390,247
|
|
20240305,104700,241546320,5380,5370,5380,5370,3428
|
|
20240305,104600,223134820,5360,5360,5360,5360,0
|
|
20240305,104500,223134820,5360,5360,5360,5360,0
|
|
20240305,104400,223134820,5360,5360,5360,5360,50
|
|
20240305,104300,222866820,5350,5350,5350,5350,0
|
|
20240305,104200,222866820,5350,5350,5350,5350,200
|
|
20240305,104100,221796820,5350,5350,5350,5350,0
|
|
20240305,104000,221796820,5350,5350,5350,5350,0
|
|
20240305,103900,221796820,5350,5350,5350,5330,559
|
|
20240305,103800,218811750,5350,5350,5350,5350,0
|
|
20240305,103700,218811750,5350,5340,5360,5320,1458
|
|
20240305,103600,211037820,5380,5380,5380,5380,0
|
|
20240305,103500,211037820,5380,5380,5380,5380,212
|
|
20240305,103400,209897260,5380,5380,5380,5380,1
|
|
20240305,103300,209891880,5350,5340,5350,5330,1248
|
|
20240305,103200,203229760,5350,5350,5350,5350,300
|
|
20240305,103100,201624760,5350,5350,5350,5350,0
|
|
20240305,103000,201624760,5350,5350,5350,5350,0
|
|
20240305,102900,201624760,5350,5350,5350,5350,0
|
|
20240305,102800,201624760,5350,5350,5350,5350,0
|
|
20240305,102700,201624760,5350,5350,5350,5350,0
|
|
20240305,102600,201624760,5350,5350,5350,5350,0
|
|
20240305,102500,201624760,5350,5370,5390,5350,42
|
|
20240305,102400,201399980,5380,5380,5380,5380,0
|
|
20240305,102300,201399980,5380,5380,5380,5380,68
|
|
20240305,102200,201034140,5380,5350,5380,5350,283
|
|
20240305,102100,199520000,5330,5350,5350,5330,3012
|
|
20240305,102000,183455660,5380,5380,5380,5380,1
|
|
20240305,101900,183450280,5340,5360,5360,5340,1016
|
|
20240305,101800,178020060,5360,5360,5360,5360,250
|
|
20240305,101700,176680060,5380,5360,5380,5360,15
|
|
20240305,101600,176599580,5370,5370,5370,5370,0
|
|
20240305,101500,176599580,5370,5370,5370,5370,5
|
|
20240305,101400,176572730,5370,5370,5370,5370,0
|
|
20240305,101300,176572730,5370,5370,5370,5370,0
|
|
20240305,101200,176572730,5370,5370,5370,5370,0
|
|
20240305,101100,176572730,5370,5370,5370,5370,100
|
|
20240305,101000,176035730,5370,5370,5370,5370,17
|
|
20240305,100900,175944440,5370,5370,5370,5370,17
|
|
20240305,100800,175853150,5360,5380,5380,5360,104
|
|
20240305,100700,175295450,5380,5380,5380,5380,0
|
|
20240305,100600,175295450,5380,5380,5380,5380,0
|
|
20240305,100500,175295450,5380,5380,5380,5380,0
|
|
20240305,100400,175295450,5380,5380,5380,5380,0
|
|
20240305,100300,175295450,5380,5380,5380,5380,169
|
|
20240305,100200,174386230,5380,5380,5380,5380,32
|
|
20240305,100100,174214070,5390,5390,5390,5390,0
|
|
20240305,100000,174214070,5390,5390,5390,5390,0
|
|
20240305,095900,174214070,5390,5390,5390,5390,0
|
|
20240305,095800,174214070,5390,5390,5390,5380,3
|
|
20240305,095700,174197910,5360,5360,5360,5360,87
|
|
20240305,095600,173731590,5360,5360,5360,5360,10
|
|
20240305,095500,173677990,5360,5360,5360,5360,53
|
|
20240305,095400,173393910,5360,5360,5360,5360,0
|
|
20240305,095300,173393910,5360,5360,5360,5360,31
|
|
20240305,095200,173227750,5360,5350,5360,5350,2
|
|
20240305,095100,173217040,5390,5390,5390,5350,97
|
|
20240305,095000,172696370,5350,5350,5350,5350,0
|
|
20240305,094900,172696370,5350,5370,5370,5350,662
|
|
20240305,094800,169151230,5370,5370,5370,5370,0
|
|
20240305,094700,169151230,5370,5370,5370,5370,3
|
|
20240305,094600,169135120,5370,5370,5370,5370,80
|
|
20240305,094500,168705520,5370,5380,5380,5370,600
|
|
20240305,094400,165483450,5390,5390,5390,5390,0
|
|
20240305,094300,165483450,5390,5390,5390,5390,1
|
|
20240305,094200,165478060,5380,5380,5380,5380,165
|
|
20240305,094100,164590360,5380,5350,5380,5350,2068
|
|
20240305,094000,153526050,5340,5340,5340,5340,49
|
|
20240305,093900,153264390,5380,5340,5380,5340,454
|
|
20240305,093800,150825870,5340,5340,5340,5340,110
|
|
20240305,093700,150238470,5340,5340,5340,5340,10
|
|
20240305,093600,150185070,5390,5340,5390,5340,1217
|
|
20240305,093500,143664980,5320,5330,5330,5320,2000
|
|
20240305,093400,133021970,5340,5340,5340,5340,100
|
|
20240305,093300,132487970,5350,5350,5350,5350,45
|
|
20240305,093200,132247220,5350,5330,5350,5320,147
|
|
20240305,093100,131464410,5360,5360,5360,5360,0
|
|
20240305,093000,131464410,5360,5330,5360,5330,201
|
|
20240305,092900,130393050,5320,5320,5320,5320,0
|
|
20240305,092800,130393050,5320,5320,5320,5320,101
|
|
20240305,092700,129855730,5320,5330,5330,5320,19
|
|
20240305,092600,129754470,5300,5310,5320,5300,1579
|
|
20240305,092500,121369690,5310,5330,5330,5300,4752
|
|
20240305,092400,96118350,5330,5340,5340,5330,1846
|
|
20240305,092300,86278380,5340,5340,5340,5340,32
|
|
20240305,092200,86107500,5340,5350,5360,5340,202
|
|
20240305,092100,85028460,5360,5340,5360,5340,140
|
|
20240305,092000,84280820,5340,5340,5340,5340,52
|
|
20240305,091900,84003140,5330,5340,5340,5330,496
|
|
20240305,091800,81358290,5330,5360,5360,5330,3847
|
|
20240305,091700,60816370,5370,5370,5370,5370,50
|
|
20240305,091600,60547870,5370,5370,5370,5360,856
|
|
20240305,091500,55955050,5370,5370,5370,5370,200
|
|
20240305,091400,54881050,5380,5390,5390,5370,1709
|
|
20240305,091300,45690290,5390,5390,5390,5390,680
|
|
20240305,091200,42025090,5390,5390,5400,5390,889
|
|
20240305,091100,37231380,5400,5410,5410,5400,715
|
|
20240305,091000,33370180,5400,5410,5410,5400,70
|
|
20240305,090900,32991880,5410,5410,5410,5410,0
|
|
20240305,090800,32991880,5410,5410,5410,5410,446
|
|
20240305,090700,30579020,5410,5410,5410,5410,451
|
|
20240305,090600,28139110,5410,5410,5410,5410,13
|
|
20240305,090500,28068780,5420,5410,5420,5400,159
|
|
20240305,090400,27208580,5410,5390,5410,5390,8
|
|
20240305,090300,27165420,5390,5390,5390,5390,30
|
|
20240305,090200,27003720,5390,5400,5410,5390,2403
|
|
20240305,090100,14029610,5390,5390,5390,5390,213
|
|
20240305,090000,12881540,5410,5410,5420,5390,2382
|