624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,192100,527425160,5480,5480,5480,5480,2401
|
|
20240312,192000,527425160,5480,5480,5480,5480,0
|
|
20240312,191900,527425160,5480,5480,5480,5480,0
|
|
20240312,191800,527425160,5480,5480,5480,5480,0
|
|
20240312,191700,527425160,5480,5480,5480,5480,0
|
|
20240312,191600,527425160,5480,5480,5480,5480,0
|
|
20240312,191500,527425160,5480,5480,5480,5480,0
|
|
20240312,191400,527425160,5480,5480,5480,5480,0
|
|
20240312,191300,527425160,5480,5480,5480,5480,0
|
|
20240312,191200,527425160,5480,5480,5480,5480,0
|
|
20240312,191100,527425160,5480,5480,5480,5480,0
|
|
20240312,191000,527425160,5480,5480,5480,5480,0
|
|
20240312,190900,527425160,5480,5480,5480,5480,0
|
|
20240312,190800,527425160,5480,5480,5480,5480,0
|
|
20240312,190700,527425160,5480,5480,5480,5480,0
|
|
20240312,190600,527425160,5480,5480,5480,5480,0
|
|
20240312,190500,527425160,5480,5480,5480,5480,0
|
|
20240312,190400,527425160,5480,5480,5480,5480,0
|
|
20240312,190300,527425160,5480,5480,5480,5480,0
|
|
20240312,190200,527425160,5480,5480,5480,5480,0
|
|
20240312,190100,527425160,5480,5480,5480,5480,0
|
|
20240312,190000,527425160,5480,5480,5480,5480,0
|
|
20240312,185900,527425160,5480,5480,5480,5480,0
|
|
20240312,185800,527425160,5480,5480,5480,5480,0
|
|
20240312,185700,527425160,5480,5480,5480,5480,0
|
|
20240312,185600,527425160,5480,5480,5480,5480,0
|
|
20240312,185500,527425160,5480,5480,5480,5480,0
|
|
20240312,185400,527425160,5480,5480,5480,5480,0
|
|
20240312,185300,527425160,5480,5480,5480,5480,0
|
|
20240312,185200,527425160,5480,5480,5480,5480,0
|
|
20240312,185100,527425160,5480,5480,5480,5480,2401
|
|
20240312,185000,527425160,5480,5480,5480,5480,0
|
|
20240312,184900,527425160,5480,5480,5480,5480,0
|
|
20240312,184800,527425160,5480,5480,5480,5480,0
|
|
20240312,184700,527425160,5480,5480,5480,5480,0
|
|
20240312,184600,527425160,5480,5480,5480,5480,0
|
|
20240312,184500,527425160,5480,5480,5480,5480,0
|
|
20240312,184400,527425160,5480,5480,5480,5480,0
|
|
20240312,184300,527425160,5480,5480,5480,5480,0
|
|
20240312,184200,527425160,5480,5480,5480,5480,0
|
|
20240312,184100,527425160,5480,5480,5480,5480,0
|
|
20240312,184000,527425160,5480,5480,5480,5480,0
|
|
20240312,183900,527425160,5480,5480,5480,5480,0
|
|
20240312,183800,527425160,5480,5480,5480,5480,0
|
|
20240312,183700,527425160,5480,5480,5480,5480,0
|
|
20240312,183600,527425160,5480,5480,5480,5480,0
|
|
20240312,183500,527425160,5480,5480,5480,5480,0
|
|
20240312,183400,527425160,5480,5480,5480,5480,0
|
|
20240312,183300,527425160,5480,5480,5480,5480,0
|
|
20240312,183200,527425160,5480,5480,5480,5480,0
|
|
20240312,183100,527425160,5480,5480,5480,5480,0
|
|
20240312,183000,527425160,5480,5480,5480,5480,0
|
|
20240312,182900,527425160,5480,5480,5480,5480,0
|
|
20240312,182800,527425160,5480,5480,5480,5480,0
|
|
20240312,182700,527425160,5480,5480,5480,5480,0
|
|
20240312,182600,527425160,5480,5480,5480,5480,0
|
|
20240312,182500,527425160,5480,5480,5480,5480,0
|
|
20240312,182400,527425160,5480,5480,5480,5480,0
|
|
20240312,182300,527425160,5480,5480,5480,5480,0
|
|
20240312,182200,527425160,5480,5480,5480,5480,0
|
|
20240312,182100,527425160,5480,5480,5480,5480,2401
|
|
20240312,182000,527425160,5480,5480,5480,5480,0
|
|
20240312,181900,527425160,5480,5480,5480,5480,0
|
|
20240312,181800,527425160,5480,5480,5480,5480,0
|
|
20240312,181700,527425160,5480,5480,5480,5480,0
|
|
20240312,181600,527425160,5480,5480,5480,5480,0
|
|
20240312,181500,527425160,5480,5480,5480,5480,0
|
|
20240312,181400,527425160,5480,5480,5480,5480,0
|
|
20240312,181300,527425160,5480,5480,5480,5480,0
|
|
20240312,181200,527425160,5480,5480,5480,5480,0
|
|
20240312,181100,527425160,5480,5480,5480,5480,0
|
|
20240312,181000,527425160,5480,5480,5480,5480,0
|
|
20240312,180900,527425160,5480,5480,5480,5480,0
|
|
20240312,180800,527425160,5480,5480,5480,5480,0
|
|
20240312,180700,527425160,5480,5480,5480,5480,0
|
|
20240312,180600,527425160,5480,5480,5480,5480,0
|
|
20240312,180500,527425160,5480,5480,5480,5480,0
|
|
20240312,180400,527425160,5480,5480,5480,5480,0
|
|
20240312,180300,527425160,5480,5480,5480,5480,0
|
|
20240312,180200,527425160,5480,5480,5480,5480,0
|
|
20240312,180100,527425160,5480,5480,5480,5480,0
|
|
20240312,180000,527425160,5480,5480,5480,5480,0
|
|
20240312,175900,527425160,5480,5480,5480,5480,0
|
|
20240312,175800,527425160,5480,5480,5480,5480,0
|
|
20240312,175700,527425160,5480,5480,5480,5480,0
|
|
20240312,175600,527425160,5480,5480,5480,5480,0
|
|
20240312,175500,527425160,5480,5480,5480,5480,0
|
|
20240312,175400,527425160,5480,5480,5480,5480,0
|
|
20240312,175300,527425160,5480,5480,5480,5480,0
|
|
20240312,175200,527425160,5480,5480,5480,5480,0
|
|
20240312,175100,527425160,5480,5480,5480,5480,2401
|
|
20240312,175000,527425160,5480,5480,5480,5480,0
|
|
20240312,174900,527425160,5480,5480,5480,5480,0
|
|
20240312,174800,527425160,5480,5480,5480,5480,0
|
|
20240312,174700,527425160,5480,5480,5480,5480,0
|
|
20240312,174600,527425160,5480,5480,5480,5480,0
|
|
20240312,174500,527425160,5480,5480,5480,5480,0
|
|
20240312,174400,527425160,5480,5480,5480,5480,0
|
|
20240312,174300,527425160,5480,5480,5480,5480,0
|
|
20240312,174200,527425160,5480,5480,5480,5480,0
|
|
20240312,174100,527425160,5480,5480,5480,5480,0
|
|
20240312,174000,527425160,5480,5480,5480,5480,0
|
|
20240312,173900,527425160,5480,5480,5480,5480,0
|
|
20240312,173800,527425160,5480,5480,5480,5480,0
|
|
20240312,173700,527425160,5480,5480,5480,5480,0
|
|
20240312,173600,527425160,5480,5480,5480,5480,0
|
|
20240312,173500,527425160,5480,5480,5480,5480,0
|
|
20240312,173400,527425160,5480,5480,5480,5480,0
|
|
20240312,173300,527425160,5480,5480,5480,5480,0
|
|
20240312,173200,527425160,5480,5480,5480,5480,0
|
|
20240312,173100,527425160,5480,5480,5480,5480,0
|
|
20240312,173000,527425160,5480,5480,5480,5480,0
|
|
20240312,172900,527425160,5480,5480,5480,5480,0
|
|
20240312,172800,527425160,5480,5480,5480,5480,0
|
|
20240312,172700,527425160,5480,5480,5480,5480,0
|
|
20240312,172600,527425160,5480,5480,5480,5480,0
|
|
20240312,172500,527425160,5480,5480,5480,5480,0
|
|
20240312,172400,527425160,5480,5480,5480,5480,0
|
|
20240312,172300,527425160,5480,5480,5480,5480,0
|
|
20240312,172200,527425160,5480,5480,5480,5480,0
|
|
20240312,172100,527425160,5480,5480,5480,5480,2401
|
|
20240312,172000,527425160,5480,5480,5480,5480,0
|
|
20240312,171900,527425160,5480,5480,5480,5480,0
|
|
20240312,171800,527425160,5480,5480,5480,5480,0
|
|
20240312,171700,527425160,5480,5480,5480,5480,0
|
|
20240312,171600,527425160,5480,5480,5480,5480,0
|
|
20240312,171500,527425160,5480,5480,5480,5480,0
|
|
20240312,171400,527425160,5480,5480,5480,5480,0
|
|
20240312,171300,527425160,5480,5480,5480,5480,0
|
|
20240312,171200,527425160,5480,5480,5480,5480,0
|
|
20240312,171100,527425160,5480,5480,5480,5480,0
|
|
20240312,171000,527425160,5480,5480,5480,5480,0
|
|
20240312,170900,527425160,5480,5480,5480,5480,0
|
|
20240312,170800,527425160,5480,5480,5480,5480,0
|
|
20240312,170700,527425160,5480,5480,5480,5480,0
|
|
20240312,170600,527425160,5480,5480,5480,5480,0
|
|
20240312,170500,527425160,5480,5480,5480,5480,0
|
|
20240312,170400,527425160,5480,5480,5480,5480,0
|
|
20240312,170300,527425160,5480,5480,5480,5480,0
|
|
20240312,170200,527425160,5480,5480,5480,5480,0
|
|
20240312,170100,527425160,5480,5480,5480,5480,0
|
|
20240312,170000,527425160,5480,5480,5480,5480,0
|
|
20240312,165900,527425160,5480,5480,5480,5480,0
|
|
20240312,165800,527425160,5480,5480,5480,5480,0
|
|
20240312,165700,527425160,5480,5480,5480,5480,0
|
|
20240312,165600,527425160,5480,5480,5480,5480,0
|
|
20240312,165500,527425160,5480,5480,5480,5480,0
|
|
20240312,165400,527425160,5480,5480,5480,5480,0
|
|
20240312,165300,527425160,5480,5480,5480,5480,0
|
|
20240312,165200,527425160,5480,5480,5480,5480,0
|
|
20240312,165100,527425160,5480,5480,5480,5480,2401
|
|
20240312,165000,527425160,5480,5480,5480,5480,0
|
|
20240312,164900,527425160,5480,5480,5480,5480,0
|
|
20240312,164800,527425160,5480,5480,5480,5480,0
|
|
20240312,164700,527425160,5480,5480,5480,5480,0
|
|
20240312,164600,527425160,5480,5480,5480,5480,0
|
|
20240312,164500,527425160,5480,5480,5480,5480,0
|
|
20240312,164400,527425160,5480,5480,5480,5480,0
|
|
20240312,164300,527425160,5480,5480,5480,5480,0
|
|
20240312,164200,527425160,5480,5480,5480,5480,0
|
|
20240312,164100,527425160,5480,5480,5480,5480,0
|
|
20240312,164000,527425160,5480,5480,5480,5480,0
|
|
20240312,163900,527425160,5480,5480,5480,5480,0
|
|
20240312,163800,527425160,5480,5480,5480,5480,0
|
|
20240312,163700,527425160,5480,5480,5480,5480,0
|
|
20240312,163600,527425160,5480,5480,5480,5480,0
|
|
20240312,163500,527425160,5480,5480,5480,5480,0
|
|
20240312,163400,527425160,5480,5480,5480,5480,0
|
|
20240312,163300,527425160,5480,5480,5480,5480,0
|
|
20240312,163200,527425160,5480,5480,5480,5480,0
|
|
20240312,163100,527425160,5480,5480,5480,5480,0
|
|
20240312,163000,527425160,5480,5480,5480,5480,0
|
|
20240312,162900,527425160,5480,5480,5480,5480,0
|
|
20240312,162800,527425160,5480,5480,5480,5480,0
|
|
20240312,162700,527425160,5480,5480,5480,5480,0
|
|
20240312,162600,527425160,5480,5480,5480,5480,0
|
|
20240312,162500,527425160,5480,5480,5480,5480,0
|
|
20240312,162400,527425160,5480,5480,5480,5480,0
|
|
20240312,162300,527425160,5480,5480,5480,5480,0
|
|
20240312,162200,527425160,5480,5480,5480,5480,0
|
|
20240312,162100,527425160,5480,5480,5480,5480,2401
|
|
20240312,162000,527425160,5480,5480,5480,5480,0
|
|
20240312,161900,527425160,5480,5480,5480,5480,0
|
|
20240312,161800,527425160,5480,5480,5480,5480,0
|
|
20240312,161700,527425160,5480,5480,5480,5480,0
|
|
20240312,161600,527425160,5480,5480,5480,5480,0
|
|
20240312,161500,527425160,5480,5480,5480,5480,0
|
|
20240312,161400,527425160,5480,5480,5480,5480,0
|
|
20240312,161300,527425160,5480,5480,5480,5480,0
|
|
20240312,161200,527425160,5480,5480,5480,5480,0
|
|
20240312,161100,527425160,5480,5480,5480,5480,0
|
|
20240312,161000,527425160,5480,5480,5480,5480,0
|
|
20240312,160900,527425160,5480,5480,5480,5480,0
|
|
20240312,160800,527425160,5480,5480,5480,5480,0
|
|
20240312,160700,527425160,5480,5480,5480,5480,0
|
|
20240312,160600,527425160,5480,5480,5480,5480,0
|
|
20240312,160500,527425160,5480,5480,5480,5480,0
|
|
20240312,160400,527425160,5480,5480,5480,5480,0
|
|
20240312,160300,527425160,5480,5480,5480,5480,0
|
|
20240312,160200,527425160,5480,5480,5480,5480,0
|
|
20240312,160100,527425160,5480,5480,5480,5480,0
|
|
20240312,160000,527425160,5480,5480,5480,5480,0
|
|
20240312,155900,527425160,5480,5480,5480,5480,0
|
|
20240312,155800,527425160,5480,5480,5480,5480,0
|
|
20240312,155700,527425160,5480,5480,5480,5480,0
|
|
20240312,155600,527425160,5480,5480,5480,5480,0
|
|
20240312,155500,527425160,5480,5480,5480,5480,0
|
|
20240312,155400,527425160,5480,5480,5480,5480,0
|
|
20240312,155300,527425160,5480,5480,5480,5480,0
|
|
20240312,155200,527425160,5480,5480,5480,5480,0
|
|
20240312,155100,527425160,5480,5480,5480,5480,2401
|
|
20240312,155000,527425160,5480,5480,5480,5480,0
|
|
20240312,154900,527425160,5480,5480,5480,5480,0
|
|
20240312,154800,527425160,5480,5480,5480,5480,0
|
|
20240312,154700,527425160,5480,5480,5480,5480,0
|
|
20240312,154600,527425160,5480,5480,5480,5480,0
|
|
20240312,154500,527425160,5480,5480,5480,5480,0
|
|
20240312,154400,527425160,5480,5480,5480,5480,0
|
|
20240312,154300,527425160,5480,5480,5480,5480,0
|
|
20240312,154200,527425160,5480,5480,5480,5480,0
|
|
20240312,154100,527425160,5480,5480,5480,5480,0
|
|
20240312,154000,527425160,5480,5480,5480,5480,0
|
|
20240312,153900,527425160,5480,5480,5480,5480,0
|
|
20240312,153800,527425160,5480,5480,5480,5480,0
|
|
20240312,153700,527425160,5480,5480,5480,5480,0
|
|
20240312,153600,527425160,5480,5480,5480,5480,0
|
|
20240312,153500,527425160,5480,5480,5480,5480,0
|
|
20240312,153400,527425160,5480,5480,5480,5480,0
|
|
20240312,153300,527425160,5480,5480,5480,5480,0
|
|
20240312,153200,527425160,5480,5480,5480,5480,0
|
|
20240312,153100,527425160,5480,5480,5480,5480,0
|
|
20240312,153000,527425160,5480,5480,5480,5480,2401
|
|
20240312,152900,514267680,5490,5490,5490,5490,0
|
|
20240312,152800,514267680,5490,5490,5490,5490,0
|
|
20240312,152700,514267680,5490,5490,5490,5490,0
|
|
20240312,152600,514267680,5490,5490,5490,5490,0
|
|
20240312,152500,514267680,5490,5490,5490,5490,0
|
|
20240312,152400,514267680,5490,5490,5490,5490,0
|
|
20240312,152300,514267680,5490,5490,5490,5490,0
|
|
20240312,152200,514267680,5490,5490,5490,5490,0
|
|
20240312,152100,514267680,5490,5490,5490,5490,0
|
|
20240312,152000,514267680,5490,5490,5490,5490,0
|
|
20240312,151900,514267680,5490,5490,5490,5490,17
|
|
20240312,151800,514174350,5500,5480,5500,5480,159
|
|
20240312,151700,513299910,5480,5500,5500,5480,782
|
|
20240312,151600,509003730,5480,5490,5490,5480,704
|
|
20240312,151500,505140760,5500,5500,5500,5500,177
|
|
20240312,151400,504167260,5500,5500,5500,5500,1
|
|
20240312,151300,504161760,5500,5500,5500,5500,194
|
|
20240312,151200,503094760,5500,5500,5500,5500,1
|
|
20240312,151100,503089260,5490,5500,5500,5490,24
|
|
20240312,151000,502957460,5500,5490,5500,5490,146
|
|
20240312,150900,502155620,5500,5500,5500,5500,1
|
|
20240312,150800,502150120,5490,5510,5510,5490,194
|
|
20240312,150700,501083030,5500,5490,5500,5480,510
|
|
20240312,150600,498287030,5520,5520,5520,5520,0
|
|
20240312,150500,498287030,5520,5500,5520,5500,100
|
|
20240312,150400,497737010,5520,5520,5520,5520,0
|
|
20240312,150300,497737010,5520,5510,5520,5510,8
|
|
20240312,150200,497692920,5520,5520,5520,5520,1
|
|
20240312,150100,497687400,5480,5530,5530,5480,2832
|
|
20240312,150000,482144420,5530,5520,5530,5520,6
|
|
20240312,145900,482111290,5530,5530,5530,5530,925
|
|
20240312,145800,476996040,5540,5540,5540,5540,110
|
|
20240312,145700,476386640,5540,5540,5540,5540,11
|
|
20240312,145600,476325700,5530,5530,5530,5520,2013
|
|
20240312,145500,465193840,5530,5530,5530,5530,8
|
|
20240312,145400,465149600,5530,5530,5530,5530,1
|
|
20240312,145300,465144070,5520,5520,5520,5520,500
|
|
20240312,145200,462384070,5510,5520,5520,5510,560
|
|
20240312,145100,459293470,5520,5520,5520,5520,511
|
|
20240312,145000,456472750,5520,5520,5520,5520,17
|
|
20240312,144900,456378910,5520,5510,5520,5510,594
|
|
20240312,144800,453105080,5510,5510,5510,5510,0
|
|
20240312,144700,453105080,5510,5500,5510,5500,646
|
|
20240312,144600,449552060,5500,5500,5510,5500,584
|
|
20240312,144500,446340050,5500,5500,5500,5500,0
|
|
20240312,144400,446340050,5500,5500,5500,5500,583
|
|
20240312,144300,443133550,5500,5500,5500,5500,158
|
|
20240312,144200,442264550,5490,5490,5490,5490,0
|
|
20240312,144100,442264550,5490,5490,5490,5490,0
|
|
20240312,144000,442264550,5490,5490,5490,5490,45
|
|
20240312,143900,442017500,5480,5490,5490,5480,72
|
|
20240312,143800,441622380,5490,5490,5490,5490,100
|
|
20240312,143700,441073380,5500,5500,5500,5500,0
|
|
20240312,143600,441073380,5500,5500,5500,5500,46
|
|
20240312,143500,440820380,5500,5500,5500,5500,0
|
|
20240312,143400,440820380,5500,5500,5500,5500,0
|
|
20240312,143300,440820380,5500,5500,5500,5500,1
|
|
20240312,143200,440814880,5480,5480,5480,5480,19
|
|
20240312,143100,440710760,5480,5480,5480,5480,385
|
|
20240312,143000,438600960,5480,5500,5500,5480,101
|
|
20240312,142900,438047460,5500,5500,5500,5500,13
|
|
20240312,142800,437975960,5500,5500,5500,5500,1
|
|
20240312,142700,437970460,5510,5510,5510,5510,0
|
|
20240312,142600,437970460,5510,5510,5510,5510,0
|
|
20240312,142500,437970460,5510,5510,5510,5510,0
|
|
20240312,142400,437970460,5510,5510,5510,5510,2
|
|
20240312,142300,437959440,5510,5510,5510,5510,0
|
|
20240312,142200,437959440,5510,5510,5510,5510,0
|
|
20240312,142100,437959440,5510,5510,5510,5510,40
|
|
20240312,142000,437739040,5510,5510,5510,5510,137
|
|
20240312,141900,436984170,5510,5480,5510,5480,101
|
|
20240312,141800,436430660,5480,5480,5480,5480,0
|
|
20240312,141700,436430660,5480,5480,5480,5480,9
|
|
20240312,141600,436381340,5490,5490,5490,5490,900
|
|
20240312,141500,431440340,5490,5490,5490,5490,1
|
|
20240312,141400,431434850,5500,5500,5500,5500,2
|
|
20240312,141300,431423850,5500,5500,5500,5500,0
|
|
20240312,141200,431423850,5500,5500,5500,5500,199
|
|
20240312,141100,430329350,5500,5500,5500,5500,1
|
|
20240312,141000,430323850,5500,5500,5500,5500,0
|
|
20240312,140900,430323850,5500,5500,5500,5500,0
|
|
20240312,140800,430323850,5500,5500,5500,5500,0
|
|
20240312,140700,430323850,5500,5500,5500,5500,309
|
|
20240312,140600,428624350,5500,5490,5500,5490,51
|
|
20240312,140500,428344350,5500,5500,5500,5500,0
|
|
20240312,140400,428344350,5500,5500,5500,5500,1
|
|
20240312,140300,428338850,5500,5500,5500,5500,0
|
|
20240312,140200,428338850,5500,5480,5500,5480,6
|
|
20240312,140100,428305950,5510,5510,5510,5510,0
|
|
20240312,140000,428305950,5510,5470,5510,5470,451
|
|
20240312,135900,425825450,5480,5480,5480,5480,45
|
|
20240312,135800,425578850,5500,5500,5500,5500,0
|
|
20240312,135700,425578850,5500,5500,5500,5500,1
|
|
20240312,135600,425573350,5470,5480,5480,5470,176
|
|
20240312,135500,424610610,5460,5490,5490,5460,647
|
|
20240312,135400,421073700,5500,5500,5500,5500,0
|
|
20240312,135300,421073700,5500,5500,5500,5500,0
|
|
20240312,135200,421073700,5500,5500,5500,5500,20
|
|
20240312,135100,420963700,5500,5500,5500,5500,1
|
|
20240312,135000,420958200,5490,5490,5490,5490,400
|
|
20240312,134900,418762200,5490,5490,5490,5490,0
|
|
20240312,134800,418762200,5490,5470,5490,5470,3
|
|
20240312,134700,418745770,5480,5480,5480,5480,321
|
|
20240312,134600,416986690,5490,5490,5490,5490,1
|
|
20240312,134500,416981200,5490,5490,5490,5490,0
|
|
20240312,134400,416981200,5490,5490,5490,5490,0
|
|
20240312,134300,416981200,5490,5490,5490,5490,51
|
|
20240312,134200,416701210,5510,5510,5510,5510,0
|
|
20240312,134100,416701210,5510,5510,5510,5510,0
|
|
20240312,134000,416701210,5510,5510,5510,5510,0
|
|
20240312,133900,416701210,5510,5510,5510,5510,0
|
|
20240312,133800,416701210,5510,5510,5510,5510,2200
|
|
20240312,133700,404579210,5510,5510,5510,5510,0
|
|
20240312,133600,404579210,5510,5510,5510,5510,0
|
|
20240312,133500,404579210,5510,5510,5510,5510,25
|
|
20240312,133400,404441460,5500,5500,5500,5500,200
|
|
20240312,133300,403341460,5490,5490,5490,5490,100
|
|
20240312,133200,402792460,5490,5490,5490,5490,511
|
|
20240312,133100,399987070,5490,5490,5490,5490,0
|
|
20240312,133000,399987070,5490,5490,5490,5490,0
|
|
20240312,132900,399987070,5490,5490,5490,5490,0
|
|
20240312,132800,399987070,5490,5490,5490,5490,1
|
|
20240312,132700,399981580,5480,5480,5480,5480,0
|
|
20240312,132600,399981580,5480,5480,5480,5480,12
|
|
20240312,132500,399915820,5490,5490,5490,5490,5
|
|
20240312,132400,399888370,5490,5490,5490,5490,0
|
|
20240312,132300,399888370,5490,5490,5490,5490,0
|
|
20240312,132200,399888370,5490,5490,5490,5490,2
|
|
20240312,132100,399877390,5490,5490,5490,5490,4
|
|
20240312,132000,399855430,5490,5490,5490,5490,224
|
|
20240312,131900,398625670,5500,5500,5500,5500,10
|
|
20240312,131800,398570670,5500,5500,5500,5500,1
|
|
20240312,131700,398565170,5500,5500,5500,5500,10
|
|
20240312,131600,398510170,5510,5500,5510,5500,2
|
|
20240312,131500,398499160,5500,5500,5500,5500,4
|
|
20240312,131400,398477160,5500,5490,5500,5490,55
|
|
20240312,131300,398175200,5490,5490,5490,5490,0
|
|
20240312,131200,398175200,5490,5490,5490,5490,0
|
|
20240312,131100,398175200,5490,5490,5490,5490,0
|
|
20240312,131000,398175200,5490,5490,5490,5490,0
|
|
20240312,130900,398175200,5490,5490,5490,5490,527
|
|
20240312,130800,395281970,5500,5500,5500,5500,0
|
|
20240312,130700,395281970,5500,5500,5500,5500,105
|
|
20240312,130600,394704470,5500,5500,5500,5500,20
|
|
20240312,130500,394594470,5500,5480,5500,5480,1305
|
|
20240312,130400,387424340,5480,5480,5480,5480,36
|
|
20240312,130300,387227060,5480,5480,5480,5480,37
|
|
20240312,130200,387024300,5480,5480,5480,5480,1
|
|
20240312,130100,387018820,5480,5480,5480,5480,5
|
|
20240312,130000,386991420,5480,5470,5480,5470,72
|
|
20240312,125900,386597570,5480,5480,5480,5480,0
|
|
20240312,125800,386597570,5480,5480,5480,5480,0
|
|
20240312,125700,386597570,5480,5480,5480,5480,4
|
|
20240312,125600,386575650,5480,5480,5480,5480,27
|
|
20240312,125500,386427690,5490,5490,5490,5490,0
|
|
20240312,125400,386427690,5490,5490,5490,5490,0
|
|
20240312,125300,386427690,5490,5490,5490,5490,0
|
|
20240312,125200,386427690,5490,5470,5490,5470,508
|
|
20240312,125100,383648910,5470,5470,5480,5470,1200
|
|
20240312,125000,377084850,5480,5480,5480,5470,1291
|
|
20240312,124900,370011150,5480,5490,5490,5480,1855
|
|
20240312,124800,359845740,5490,5490,5490,5490,201
|
|
20240312,124700,358742250,5500,5500,5500,5500,0
|
|
20240312,124600,358742250,5500,5500,5500,5500,0
|
|
20240312,124500,358742250,5500,5500,5500,5500,81
|
|
20240312,124400,358296750,5510,5510,5510,5510,0
|
|
20240312,124300,358296750,5510,5510,5510,5510,145
|
|
20240312,124200,357497800,5510,5510,5510,5510,0
|
|
20240312,124100,357497800,5510,5510,5510,5510,1
|
|
20240312,124000,357492290,5520,5520,5520,5520,0
|
|
20240312,123900,357492290,5520,5520,5520,5520,0
|
|
20240312,123800,357492290,5520,5500,5520,5490,3001
|
|
20240312,123700,341001190,5500,5500,5500,5500,0
|
|
20240312,123600,341001190,5500,5500,5500,5500,1
|
|
20240312,123500,340995690,5500,5510,5510,5500,1560
|
|
20240312,123400,332412020,5510,5510,5510,5510,0
|
|
20240312,123300,332412020,5510,5510,5510,5510,36
|
|
20240312,123200,332213660,5500,5500,5500,5500,0
|
|
20240312,123100,332213660,5500,5500,5500,5500,0
|
|
20240312,123000,332213660,5500,5500,5500,5500,0
|
|
20240312,122900,332213660,5500,5500,5500,5500,0
|
|
20240312,122800,332213660,5500,5500,5500,5500,1
|
|
20240312,122700,332208160,5510,5510,5510,5510,0
|
|
20240312,122600,332208160,5510,5510,5510,5510,0
|
|
20240312,122500,332208160,5510,5510,5510,5500,42
|
|
20240312,122400,331976750,5500,5500,5500,5500,0
|
|
20240312,122300,331976750,5500,5500,5500,5500,34
|
|
20240312,122200,331789750,5510,5510,5510,5510,1971
|
|
20240312,122100,320929540,5510,5510,5510,5510,5
|
|
20240312,122000,320901990,5530,5530,5530,5530,0
|
|
20240312,121900,320901990,5530,5530,5530,5530,0
|
|
20240312,121800,320901990,5530,5530,5530,5530,50
|
|
20240312,121700,320625490,5530,5530,5530,5530,0
|
|
20240312,121600,320625490,5530,5530,5530,5530,0
|
|
20240312,121500,320625490,5530,5530,5530,5530,1
|
|
20240312,121400,320619960,5530,5530,5530,5530,0
|
|
20240312,121300,320619960,5530,5530,5530,5530,2
|
|
20240312,121200,320608900,5510,5530,5530,5510,24
|
|
20240312,121100,320476220,5530,5530,5530,5530,10
|
|
20240312,121000,320420920,5530,5530,5530,5530,0
|
|
20240312,120900,320420920,5530,5530,5530,5530,0
|
|
20240312,120800,320420920,5530,5530,5530,5530,30
|
|
20240312,120700,320255020,5530,5530,5530,5530,0
|
|
20240312,120600,320255020,5530,5530,5530,5530,0
|
|
20240312,120500,320255020,5530,5530,5530,5530,1
|
|
20240312,120400,320249490,5510,5510,5510,5510,342
|
|
20240312,120300,318365070,5520,5520,5520,5520,366
|
|
20240312,120200,316344750,5530,5530,5530,5530,0
|
|
20240312,120100,316344750,5530,5530,5530,5530,0
|
|
20240312,120000,316344750,5530,5530,5530,5530,0
|
|
20240312,115900,316344750,5530,5530,5530,5530,0
|
|
20240312,115800,316344750,5530,5530,5530,5530,1
|
|
20240312,115700,316339220,5520,5520,5520,5520,291
|
|
20240312,115600,314732900,5520,5520,5520,5520,919
|
|
20240312,115500,309660020,5520,5520,5520,5520,204
|
|
20240312,115400,308533940,5520,5530,5530,5520,43
|
|
20240312,115300,308296350,5530,5530,5530,5530,0
|
|
20240312,115200,308296350,5530,5530,5530,5530,9
|
|
20240312,115100,308246580,5520,5530,5530,5520,205
|
|
20240312,115000,307114730,5530,5530,5530,5530,5
|
|
20240312,114900,307087080,5540,5540,5540,5540,0
|
|
20240312,114800,307087080,5540,5540,5540,5540,0
|
|
20240312,114700,307087080,5540,5540,5540,5540,51
|
|
20240312,114600,306804540,5520,5530,5530,5520,124
|
|
20240312,114500,306119620,5530,5530,5530,5530,10
|
|
20240312,114400,306064320,5540,5540,5540,5540,19
|
|
20240312,114300,305959060,5530,5530,5530,5530,50
|
|
20240312,114200,305682560,5540,5540,5540,5540,1
|
|
20240312,114100,305677020,5520,5540,5540,5520,270
|
|
20240312,114000,304186020,5540,5540,5540,5540,50
|
|
20240312,113900,303909020,5540,5540,5540,5540,0
|
|
20240312,113800,303909020,5540,5540,5540,5540,1
|
|
20240312,113700,303903480,5520,5530,5530,5520,789
|
|
20240312,113600,299543100,5540,5540,5540,5540,1
|
|
20240312,113500,299537560,5530,5530,5530,5530,144
|
|
20240312,113400,298741240,5530,5530,5530,5530,356
|
|
20240312,113300,296772560,5530,5530,5530,5530,1
|
|
20240312,113200,296767030,5520,5510,5520,5510,235
|
|
20240312,113100,295470170,5520,5520,5520,5520,0
|
|
20240312,113000,295470170,5520,5520,5520,5520,50
|
|
20240312,112900,295194170,5520,5520,5520,5520,6
|
|
20240312,112800,295161050,5520,5520,5520,5520,1
|
|
20240312,112700,295155530,5520,5520,5520,5520,0
|
|
20240312,112600,295155530,5520,5520,5520,5520,22
|
|
20240312,112500,295034090,5520,5520,5520,5520,97
|
|
20240312,112400,294498650,5520,5520,5530,5520,760
|
|
20240312,112300,290303440,5530,5530,5530,5530,0
|
|
20240312,112200,290303440,5530,5540,5540,5530,13
|
|
20240312,112100,290231540,5520,5540,5540,5520,129
|
|
20240312,112000,289519320,5530,5530,5530,5530,0
|
|
20240312,111900,289519320,5530,5530,5530,5530,50
|
|
20240312,111800,289242820,5530,5530,5530,5530,0
|
|
20240312,111700,289242820,5530,5530,5530,5530,10
|
|
20240312,111600,289187520,5530,5530,5530,5530,85
|
|
20240312,111500,288717470,5530,5530,5530,5530,10
|
|
20240312,111400,288662170,5530,5530,5550,5530,848
|
|
20240312,111300,283957580,5530,5530,5530,5530,173
|
|
20240312,111200,283000890,5530,5530,5530,5530,0
|
|
20240312,111100,283000890,5530,5530,5530,5530,269
|
|
20240312,111000,281513320,5530,5530,5530,5530,21
|
|
20240312,110900,281397190,5530,5530,5530,5530,92
|
|
20240312,110800,280888430,5550,5550,5550,5550,10
|
|
20240312,110700,280832930,5550,5550,5550,5550,0
|
|
20240312,110600,280832930,5550,5530,5550,5530,600
|
|
20240312,110500,277505910,5530,5550,5550,5520,830
|
|
20240312,110400,272918090,5550,5540,5550,5540,127
|
|
20240312,110300,272213510,5540,5540,5540,5540,533
|
|
20240312,110200,269260690,5530,5530,5530,5530,25
|
|
20240312,110100,269122440,5530,5530,5530,5530,65
|
|
20240312,110000,268762990,5540,5540,5540,5540,256
|
|
20240312,105900,267344750,5540,5540,5540,5540,78
|
|
20240312,105800,266912630,5540,5500,5540,5500,32
|
|
20240312,105700,266735390,5550,5540,5550,5540,200
|
|
20240312,105600,265626390,5540,5540,5540,5540,3
|
|
20240312,105500,265609770,5520,5530,5530,5520,48
|
|
20240312,105400,265344360,5530,5540,5540,5530,221
|
|
20240312,105300,264122220,5540,5530,5540,5530,524
|
|
20240312,105200,261219430,5530,5510,5530,5510,2704
|
|
20240312,105100,246289590,5510,5500,5510,5500,321
|
|
20240312,105000,244523580,5510,5510,5510,5510,100
|
|
20240312,104900,243972580,5510,5510,5510,5510,101
|
|
20240312,104800,243416070,5510,5500,5510,5500,495
|
|
20240312,104700,240690100,5510,5510,5510,5510,0
|
|
20240312,104600,240690100,5510,5510,5510,5510,0
|
|
20240312,104500,240690100,5510,5510,5510,5510,27
|
|
20240312,104400,240541330,5510,5510,5510,5510,0
|
|
20240312,104300,240541330,5510,5510,5510,5510,1
|
|
20240312,104200,240535820,5490,5510,5510,5490,7
|
|
20240312,104100,240497370,5500,5500,5500,5500,0
|
|
20240312,104000,240497370,5500,5500,5500,5500,161
|
|
20240312,103900,239611870,5510,5510,5510,5510,50
|
|
20240312,103800,239336370,5500,5500,5500,5500,1010
|
|
20240312,103700,233781370,5500,5500,5500,5500,1
|
|
20240312,103600,233775870,5510,5510,5510,5510,1
|
|
20240312,103500,233770360,5490,5490,5490,5490,150
|
|
20240312,103400,232946860,5510,5510,5510,5510,4
|
|
20240312,103300,232924820,5510,5510,5510,5510,1
|
|
20240312,103200,232919310,5510,5500,5510,5500,465
|
|
20240312,103100,230361650,5500,5520,5520,5490,145
|
|
20240312,103000,229564460,5510,5510,5510,5510,121
|
|
20240312,102900,228897750,5520,5520,5520,5520,0
|
|
20240312,102800,228897750,5520,5510,5520,5490,305
|
|
20240312,102700,227222610,5510,5500,5510,5500,21
|
|
20240312,102600,227106980,5520,5520,5520,5520,19
|
|
20240312,102500,227002100,5520,5520,5520,5520,1
|
|
20240312,102400,226996580,5520,5520,5520,5520,8
|
|
20240312,102300,226952420,5520,5520,5520,5520,50
|
|
20240312,102200,226676420,5520,5520,5520,5520,8
|
|
20240312,102100,226632260,5520,5520,5520,5520,0
|
|
20240312,102000,226632260,5520,5510,5520,5510,94
|
|
20240312,101900,226113560,5520,5520,5520,5520,0
|
|
20240312,101800,226113560,5520,5500,5520,5500,535
|
|
20240312,101700,223166700,5500,5490,5500,5490,384
|
|
20240312,101600,221054850,5510,5510,5510,5510,1
|
|
20240312,101500,221049340,5490,5490,5490,5490,0
|
|
20240312,101400,221049340,5490,5510,5510,5490,701
|
|
20240312,101300,217198740,5500,5500,5500,5490,178
|
|
20240312,101200,216220200,5500,5500,5500,5500,243
|
|
20240312,101100,214883700,5490,5500,5500,5490,501
|
|
20240312,101000,212133200,5500,5510,5510,5500,430
|
|
20240312,100900,209768150,5500,5500,5500,5500,100
|
|
20240312,100800,209218150,5510,5510,5510,5510,281
|
|
20240312,100700,207669840,5510,5510,5510,5510,689
|
|
20240312,100600,203873450,5500,5500,5500,5500,0
|
|
20240312,100500,203873450,5500,5500,5500,5500,320
|
|
20240312,100400,202113450,5510,5510,5510,5500,320
|
|
20240312,100300,200353180,5510,5510,5510,5500,292
|
|
20240312,100200,198745140,5550,5520,5550,5500,3801
|
|
20240312,100100,177673300,5520,5500,5520,5500,1723
|
|
20240312,100000,168169460,5490,5500,5500,5490,42
|
|
20240312,095900,167938780,5500,5480,5500,5480,203
|
|
20240312,095800,166822320,5490,5490,5490,5450,3998
|
|
20240312,095700,144943860,5510,5520,5520,5510,406
|
|
20240312,095600,142706750,5520,5510,5520,5510,533
|
|
20240312,095500,139767720,5490,5490,5510,5490,230
|
|
20240312,095400,138504620,5490,5490,5490,5490,0
|
|
20240312,095300,138504620,5490,5490,5490,5490,0
|
|
20240312,095200,138504620,5490,5500,5500,5490,961
|
|
20240312,095100,133228320,5510,5510,5510,5510,122
|
|
20240312,095000,132556100,5510,5500,5510,5500,1064
|
|
20240312,094900,126694990,5510,5510,5510,5510,769
|
|
20240312,094800,122457800,5510,5510,5510,5510,185
|
|
20240312,094700,121438450,5510,5490,5510,5480,1136
|
|
20240312,094600,115190900,5490,5490,5490,5490,266
|
|
20240312,094500,113730560,5490,5480,5490,5480,276
|
|
20240312,094400,112217990,5490,5490,5490,5490,6
|
|
20240312,094300,112185050,5490,5490,5490,5490,18
|
|
20240312,094200,112086230,5490,5490,5490,5490,149
|
|
20240312,094100,111268220,5490,5490,5490,5490,100
|
|
20240312,094000,110719220,5490,5490,5490,5490,277
|
|
20240312,093900,109198490,5480,5500,5520,5480,308
|
|
20240312,093800,107504400,5500,5470,5500,5470,1373
|
|
20240312,093700,99976240,5470,5470,5470,5470,28
|
|
20240312,093600,99823080,5470,5470,5470,5470,139
|
|
20240312,093500,99062750,5470,5460,5470,5460,2128
|
|
20240312,093400,87430210,5470,5470,5470,5470,500
|
|
20240312,093300,84695210,5470,5470,5470,5470,511
|
|
20240312,093200,81900040,5470,5470,5470,5470,0
|
|
20240312,093100,81900040,5470,5480,5480,5470,405
|
|
20240312,093000,79683590,5480,5490,5490,5480,30
|
|
20240312,092900,79519030,5490,5490,5490,5490,125
|
|
20240312,092800,78832780,5490,5480,5490,5480,989
|
|
20240312,092700,73406410,5490,5460,5490,5460,618
|
|
20240312,092600,70025010,5460,5460,5460,5460,1
|
|
20240312,092500,70019550,5470,5460,5470,5460,346
|
|
20240312,092400,68130380,5460,5470,5470,5460,13
|
|
20240312,092300,68059300,5470,5450,5470,5450,802
|
|
20240312,092200,63674360,5450,5450,5450,5450,0
|
|
20240312,092100,63674360,5450,5470,5470,5450,1208
|
|
20240312,092000,57070760,5470,5440,5470,5440,645
|
|
20240312,091900,53550940,5450,5450,5450,5450,0
|
|
20240312,091800,53550940,5450,5450,5450,5440,306
|
|
20240312,091700,51886280,5450,5450,5450,5450,10
|
|
20240312,091600,51831780,5450,5470,5470,5450,36
|
|
20240312,091500,51635560,5450,5470,5470,5450,100
|
|
20240312,091400,51088760,5470,5470,5470,5470,207
|
|
20240312,091300,49956470,5440,5440,5470,5440,411
|
|
20240312,091200,47716620,5450,5450,5450,5450,3
|
|
20240312,091100,47700270,5440,5450,5450,5440,1097
|
|
20240312,091000,41731550,5450,5470,5480,5450,57
|
|
20240312,090900,41419810,5470,5460,5470,5460,3
|
|
20240312,090800,41403420,5440,5450,5450,5440,167
|
|
20240312,090700,40493870,5440,5430,5440,5410,871
|
|
20240312,090600,35778740,5430,5430,5430,5420,866
|
|
20240312,090500,31076410,5430,5450,5450,5430,730
|
|
20240312,090400,27106720,5460,5440,5470,5440,759
|
|
20240312,090300,22961880,5460,5460,5460,5460,20
|
|
20240312,090200,22852680,5460,5460,5460,5460,0
|
|
20240312,090100,22852680,5460,5430,5460,5430,83
|
|
20240312,090000,22401960,5430,5440,5440,5430,4079
|