624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,192100,2050706630,5740,5740,5740,5740,17335
|
|
20240313,192000,2050706630,5740,5740,5740,5740,0
|
|
20240313,191900,2050706630,5740,5740,5740,5740,0
|
|
20240313,191800,2050706630,5740,5740,5740,5740,0
|
|
20240313,191700,2050706630,5740,5740,5740,5740,0
|
|
20240313,191600,2050706630,5740,5740,5740,5740,0
|
|
20240313,191500,2050706630,5740,5740,5740,5740,0
|
|
20240313,191400,2050706630,5740,5740,5740,5740,0
|
|
20240313,191300,2050706630,5740,5740,5740,5740,0
|
|
20240313,191200,2050706630,5740,5740,5740,5740,0
|
|
20240313,191100,2050706630,5740,5740,5740,5740,0
|
|
20240313,191000,2050706630,5740,5740,5740,5740,0
|
|
20240313,190900,2050706630,5740,5740,5740,5740,0
|
|
20240313,190800,2050706630,5740,5740,5740,5740,0
|
|
20240313,190700,2050706630,5740,5740,5740,5740,0
|
|
20240313,190600,2050706630,5740,5740,5740,5740,0
|
|
20240313,190500,2050706630,5740,5740,5740,5740,0
|
|
20240313,190400,2050706630,5740,5740,5740,5740,0
|
|
20240313,190300,2050706630,5740,5740,5740,5740,0
|
|
20240313,190200,2050706630,5740,5740,5740,5740,0
|
|
20240313,190100,2050706630,5740,5740,5740,5740,0
|
|
20240313,190000,2050706630,5740,5740,5740,5740,0
|
|
20240313,185900,2050706630,5740,5740,5740,5740,0
|
|
20240313,185800,2050706630,5740,5740,5740,5740,0
|
|
20240313,185700,2050706630,5740,5740,5740,5740,0
|
|
20240313,185600,2050706630,5740,5740,5740,5740,0
|
|
20240313,185500,2050706630,5740,5740,5740,5740,0
|
|
20240313,185400,2050706630,5740,5740,5740,5740,0
|
|
20240313,185300,2050706630,5740,5740,5740,5740,0
|
|
20240313,185200,2050706630,5740,5740,5740,5740,0
|
|
20240313,185100,2050706630,5740,5740,5740,5740,17335
|
|
20240313,185000,2050706630,5740,5740,5740,5740,0
|
|
20240313,184900,2050706630,5740,5740,5740,5740,0
|
|
20240313,184800,2050706630,5740,5740,5740,5740,0
|
|
20240313,184700,2050706630,5740,5740,5740,5740,0
|
|
20240313,184600,2050706630,5740,5740,5740,5740,0
|
|
20240313,184500,2050706630,5740,5740,5740,5740,0
|
|
20240313,184400,2050706630,5740,5740,5740,5740,0
|
|
20240313,184300,2050706630,5740,5740,5740,5740,0
|
|
20240313,184200,2050706630,5740,5740,5740,5740,0
|
|
20240313,184100,2050706630,5740,5740,5740,5740,0
|
|
20240313,184000,2050706630,5740,5740,5740,5740,0
|
|
20240313,183900,2050706630,5740,5740,5740,5740,0
|
|
20240313,183800,2050706630,5740,5740,5740,5740,0
|
|
20240313,183700,2050706630,5740,5740,5740,5740,0
|
|
20240313,183600,2050706630,5740,5740,5740,5740,0
|
|
20240313,183500,2050706630,5740,5740,5740,5740,0
|
|
20240313,183400,2050706630,5740,5740,5740,5740,0
|
|
20240313,183300,2050706630,5740,5740,5740,5740,0
|
|
20240313,183200,2050706630,5740,5740,5740,5740,0
|
|
20240313,183100,2050706630,5740,5740,5740,5740,0
|
|
20240313,183000,2050706630,5740,5740,5740,5740,0
|
|
20240313,182900,2050706630,5740,5740,5740,5740,0
|
|
20240313,182800,2050706630,5740,5740,5740,5740,0
|
|
20240313,182700,2050706630,5740,5740,5740,5740,0
|
|
20240313,182600,2050706630,5740,5740,5740,5740,0
|
|
20240313,182500,2050706630,5740,5740,5740,5740,0
|
|
20240313,182400,2050706630,5740,5740,5740,5740,0
|
|
20240313,182300,2050706630,5740,5740,5740,5740,0
|
|
20240313,182200,2050706630,5740,5740,5740,5740,0
|
|
20240313,182100,2050706630,5740,5740,5740,5740,17335
|
|
20240313,182000,2050706630,5740,5740,5740,5740,0
|
|
20240313,181900,2050706630,5740,5740,5740,5740,0
|
|
20240313,181800,2050706630,5740,5740,5740,5740,0
|
|
20240313,181700,2050706630,5740,5740,5740,5740,0
|
|
20240313,181600,2050706630,5740,5740,5740,5740,0
|
|
20240313,181500,2050706630,5740,5740,5740,5740,0
|
|
20240313,181400,2050706630,5740,5740,5740,5740,0
|
|
20240313,181300,2050706630,5740,5740,5740,5740,0
|
|
20240313,181200,2050706630,5740,5740,5740,5740,0
|
|
20240313,181100,2050706630,5740,5740,5740,5740,0
|
|
20240313,181000,2050706630,5740,5740,5740,5740,0
|
|
20240313,180900,2050706630,5740,5740,5740,5740,0
|
|
20240313,180800,2050706630,5740,5740,5740,5740,0
|
|
20240313,180700,2050706630,5740,5740,5740,5740,0
|
|
20240313,180600,2050706630,5740,5740,5740,5740,0
|
|
20240313,180500,2050706630,5740,5740,5740,5740,0
|
|
20240313,180400,2050706630,5740,5740,5740,5740,0
|
|
20240313,180300,2050706630,5740,5740,5740,5740,0
|
|
20240313,180200,2050706630,5740,5740,5740,5740,0
|
|
20240313,180100,2050706630,5740,5740,5740,5740,0
|
|
20240313,180000,2050706630,5740,5740,5740,5740,0
|
|
20240313,175900,2050706630,5740,5740,5740,5740,0
|
|
20240313,175800,2050706630,5740,5740,5740,5740,0
|
|
20240313,175700,2050706630,5740,5740,5740,5740,0
|
|
20240313,175600,2050706630,5740,5740,5740,5740,0
|
|
20240313,175500,2050706630,5740,5740,5740,5740,0
|
|
20240313,175400,2050706630,5740,5740,5740,5740,0
|
|
20240313,175300,2050706630,5740,5740,5740,5740,0
|
|
20240313,175200,2050706630,5740,5740,5740,5740,0
|
|
20240313,175100,2050706630,5740,5740,5740,5740,17335
|
|
20240313,175000,2050706630,5740,5740,5740,5740,0
|
|
20240313,174900,2050706630,5740,5740,5740,5740,0
|
|
20240313,174800,2050706630,5740,5740,5740,5740,0
|
|
20240313,174700,2050706630,5740,5740,5740,5740,0
|
|
20240313,174600,2050706630,5740,5740,5740,5740,0
|
|
20240313,174500,2050706630,5740,5740,5740,5740,0
|
|
20240313,174400,2050706630,5740,5740,5740,5740,0
|
|
20240313,174300,2050706630,5740,5740,5740,5740,0
|
|
20240313,174200,2050706630,5740,5740,5740,5740,0
|
|
20240313,174100,2050706630,5740,5740,5740,5740,0
|
|
20240313,174000,2050706630,5740,5740,5740,5740,0
|
|
20240313,173900,2050706630,5740,5740,5740,5740,0
|
|
20240313,173800,2050706630,5740,5740,5740,5740,0
|
|
20240313,173700,2050706630,5740,5740,5740,5740,0
|
|
20240313,173600,2050706630,5740,5740,5740,5740,0
|
|
20240313,173500,2050706630,5740,5740,5740,5740,0
|
|
20240313,173400,2050706630,5740,5740,5740,5740,0
|
|
20240313,173300,2050706630,5740,5740,5740,5740,0
|
|
20240313,173200,2050706630,5740,5740,5740,5740,0
|
|
20240313,173100,2050706630,5740,5740,5740,5740,0
|
|
20240313,173000,2050706630,5740,5740,5740,5740,0
|
|
20240313,172900,2050706630,5740,5740,5740,5740,0
|
|
20240313,172800,2050706630,5740,5740,5740,5740,0
|
|
20240313,172700,2050706630,5740,5740,5740,5740,0
|
|
20240313,172600,2050706630,5740,5740,5740,5740,0
|
|
20240313,172500,2050706630,5740,5740,5740,5740,0
|
|
20240313,172400,2050706630,5740,5740,5740,5740,0
|
|
20240313,172300,2050706630,5740,5740,5740,5740,0
|
|
20240313,172200,2050706630,5740,5740,5740,5740,0
|
|
20240313,172100,2050706630,5740,5740,5740,5740,17335
|
|
20240313,172000,2050706630,5740,5740,5740,5740,0
|
|
20240313,171900,2050706630,5740,5740,5740,5740,0
|
|
20240313,171800,2050706630,5740,5740,5740,5740,0
|
|
20240313,171700,2050706630,5740,5740,5740,5740,0
|
|
20240313,171600,2050706630,5740,5740,5740,5740,0
|
|
20240313,171500,2050706630,5740,5740,5740,5740,0
|
|
20240313,171400,2050706630,5740,5740,5740,5740,0
|
|
20240313,171300,2050706630,5740,5740,5740,5740,0
|
|
20240313,171200,2050706630,5740,5740,5740,5740,0
|
|
20240313,171100,2050706630,5740,5740,5740,5740,0
|
|
20240313,171000,2050706630,5740,5740,5740,5740,0
|
|
20240313,170900,2050706630,5740,5740,5740,5740,0
|
|
20240313,170800,2050706630,5740,5740,5740,5740,0
|
|
20240313,170700,2050706630,5740,5740,5740,5740,0
|
|
20240313,170600,2050706630,5740,5740,5740,5740,0
|
|
20240313,170500,2050706630,5740,5740,5740,5740,0
|
|
20240313,170400,2050706630,5740,5740,5740,5740,0
|
|
20240313,170300,2050706630,5740,5740,5740,5740,0
|
|
20240313,170200,2050706630,5740,5740,5740,5740,0
|
|
20240313,170100,2050706630,5740,5740,5740,5740,0
|
|
20240313,170000,2050706630,5740,5740,5740,5740,0
|
|
20240313,165900,2050706630,5740,5740,5740,5740,0
|
|
20240313,165800,2050706630,5740,5740,5740,5740,0
|
|
20240313,165700,2050706630,5740,5740,5740,5740,0
|
|
20240313,165600,2050706630,5740,5740,5740,5740,0
|
|
20240313,165500,2050706630,5740,5740,5740,5740,0
|
|
20240313,165400,2050706630,5740,5740,5740,5740,0
|
|
20240313,165300,2050706630,5740,5740,5740,5740,0
|
|
20240313,165200,2050706630,5740,5740,5740,5740,0
|
|
20240313,165100,2050706630,5740,5740,5740,5740,17335
|
|
20240313,165000,2050706630,5740,5740,5740,5740,0
|
|
20240313,164900,2050706630,5740,5740,5740,5740,0
|
|
20240313,164800,2050706630,5740,5740,5740,5740,0
|
|
20240313,164700,2050706630,5740,5740,5740,5740,0
|
|
20240313,164600,2050706630,5740,5740,5740,5740,0
|
|
20240313,164500,2050706630,5740,5740,5740,5740,0
|
|
20240313,164400,2050706630,5740,5740,5740,5740,0
|
|
20240313,164300,2050706630,5740,5740,5740,5740,0
|
|
20240313,164200,2050706630,5740,5740,5740,5740,0
|
|
20240313,164100,2050706630,5740,5740,5740,5740,0
|
|
20240313,164000,2050706630,5740,5740,5740,5740,0
|
|
20240313,163900,2050706630,5740,5740,5740,5740,0
|
|
20240313,163800,2050706630,5740,5740,5740,5740,0
|
|
20240313,163700,2050706630,5740,5740,5740,5740,0
|
|
20240313,163600,2050706630,5740,5740,5740,5740,0
|
|
20240313,163500,2050706630,5740,5740,5740,5740,0
|
|
20240313,163400,2050706630,5740,5740,5740,5740,0
|
|
20240313,163300,2050706630,5740,5740,5740,5740,0
|
|
20240313,163200,2050706630,5740,5740,5740,5740,0
|
|
20240313,163100,2050706630,5740,5740,5740,5740,0
|
|
20240313,163000,2050706630,5740,5740,5740,5740,0
|
|
20240313,162900,2050706630,5740,5740,5740,5740,0
|
|
20240313,162800,2050706630,5740,5740,5740,5740,0
|
|
20240313,162700,2050706630,5740,5740,5740,5740,0
|
|
20240313,162600,2050706630,5740,5740,5740,5740,0
|
|
20240313,162500,2050706630,5740,5740,5740,5740,0
|
|
20240313,162400,2050706630,5740,5740,5740,5740,0
|
|
20240313,162300,2050706630,5740,5740,5740,5740,0
|
|
20240313,162200,2050706630,5740,5740,5740,5740,0
|
|
20240313,162100,2050706630,5740,5740,5740,5740,17335
|
|
20240313,162000,2050706630,5740,5740,5740,5740,0
|
|
20240313,161900,2050706630,5740,5740,5740,5740,0
|
|
20240313,161800,2050706630,5740,5740,5740,5740,0
|
|
20240313,161700,2050706630,5740,5740,5740,5740,0
|
|
20240313,161600,2050706630,5740,5740,5740,5740,0
|
|
20240313,161500,2050706630,5740,5740,5740,5740,0
|
|
20240313,161400,2050706630,5740,5740,5740,5740,0
|
|
20240313,161300,2050706630,5740,5740,5740,5740,0
|
|
20240313,161200,2050706630,5740,5740,5740,5740,0
|
|
20240313,161100,2050706630,5740,5740,5740,5740,0
|
|
20240313,161000,2050706630,5740,5740,5740,5740,0
|
|
20240313,160900,2050706630,5740,5740,5740,5740,0
|
|
20240313,160800,2050706630,5740,5740,5740,5740,0
|
|
20240313,160700,2050706630,5740,5740,5740,5740,0
|
|
20240313,160600,2050706630,5740,5740,5740,5740,0
|
|
20240313,160500,2050706630,5740,5740,5740,5740,0
|
|
20240313,160400,2050706630,5740,5740,5740,5740,0
|
|
20240313,160300,2050706630,5740,5740,5740,5740,0
|
|
20240313,160200,2050706630,5740,5740,5740,5740,0
|
|
20240313,160100,2050706630,5740,5740,5740,5740,0
|
|
20240313,160000,2050706630,5740,5740,5740,5740,0
|
|
20240313,155900,2050706630,5740,5740,5740,5740,0
|
|
20240313,155800,2050706630,5740,5740,5740,5740,0
|
|
20240313,155700,2050706630,5740,5740,5740,5740,0
|
|
20240313,155600,2050706630,5740,5740,5740,5740,0
|
|
20240313,155500,2050706630,5740,5740,5740,5740,0
|
|
20240313,155400,2050706630,5740,5740,5740,5740,0
|
|
20240313,155300,2050706630,5740,5740,5740,5740,0
|
|
20240313,155200,2050706630,5740,5740,5740,5740,0
|
|
20240313,155100,2050706630,5740,5740,5740,5740,17335
|
|
20240313,155000,2050706630,5740,5740,5740,5740,0
|
|
20240313,154900,2050706630,5740,5740,5740,5740,0
|
|
20240313,154800,2050706630,5740,5740,5740,5740,0
|
|
20240313,154700,2050706630,5740,5740,5740,5740,0
|
|
20240313,154600,2050706630,5740,5740,5740,5740,0
|
|
20240313,154500,2050706630,5740,5740,5740,5740,0
|
|
20240313,154400,2050706630,5740,5740,5740,5740,0
|
|
20240313,154300,2050706630,5740,5740,5740,5740,0
|
|
20240313,154200,2050706630,5740,5740,5740,5740,0
|
|
20240313,154100,2050706630,5740,5740,5740,5740,0
|
|
20240313,154000,2050706630,5740,5740,5740,5740,0
|
|
20240313,153900,2050706630,5740,5740,5740,5740,0
|
|
20240313,153800,2050706630,5740,5740,5740,5740,0
|
|
20240313,153700,2050706630,5740,5740,5740,5740,0
|
|
20240313,153600,2050706630,5740,5740,5740,5740,0
|
|
20240313,153500,2050706630,5740,5740,5740,5740,0
|
|
20240313,153400,2050706630,5740,5740,5740,5740,0
|
|
20240313,153300,2050706630,5740,5740,5740,5740,0
|
|
20240313,153200,2050706630,5740,5740,5740,5740,0
|
|
20240313,153100,2050706630,5740,5740,5740,5740,0
|
|
20240313,153000,2050706630,5740,5740,5740,5740,17335
|
|
20240313,152900,1951203730,5810,5810,5810,5810,0
|
|
20240313,152800,1951203730,5810,5810,5810,5810,0
|
|
20240313,152700,1951203730,5810,5810,5810,5810,0
|
|
20240313,152600,1951203730,5810,5810,5810,5810,0
|
|
20240313,152500,1951203730,5810,5810,5810,5810,0
|
|
20240313,152400,1951203730,5810,5810,5810,5810,0
|
|
20240313,152300,1951203730,5810,5810,5810,5810,0
|
|
20240313,152200,1951203730,5810,5810,5810,5810,0
|
|
20240313,152100,1951203730,5810,5810,5810,5810,0
|
|
20240313,152000,1951203730,5810,5810,5810,5810,0
|
|
20240313,151900,1951203730,5810,5810,5820,5780,11334
|
|
20240313,151800,1885471830,5800,5770,5820,5770,3954
|
|
20240313,151700,1862540270,5780,5800,5800,5750,2947
|
|
20240313,151600,1845484580,5800,5740,5830,5740,28854
|
|
20240313,151500,1678675780,5750,5720,5750,5720,3697
|
|
20240313,151400,1657484980,5720,5700,5720,5700,3275
|
|
20240313,151300,1638797140,5700,5680,5700,5680,118
|
|
20240313,151200,1638124800,5680,5700,5700,5680,2820
|
|
20240313,151100,1622091450,5710,5700,5710,5680,2927
|
|
20240313,151000,1605412090,5710,5700,5710,5700,4474
|
|
20240313,150900,1579909180,5700,5710,5720,5700,1625
|
|
20240313,150800,1570620740,5710,5730,5740,5710,1849
|
|
20240313,150700,1560027410,5730,5740,5750,5730,1217
|
|
20240313,150600,1553036070,5740,5720,5740,5720,1834
|
|
20240313,150500,1542517550,5700,5710,5720,5700,700
|
|
20240313,150400,1538524100,5710,5720,5740,5700,1968
|
|
20240313,150300,1527293920,5710,5720,5740,5710,6078
|
|
20240313,150200,1492467900,5730,5720,5730,5700,4711
|
|
20240313,150100,1465521570,5720,5700,5730,5700,6967
|
|
20240313,150000,1425723120,5690,5690,5700,5670,3283
|
|
20240313,145900,1407050290,5690,5690,5700,5680,693
|
|
20240313,145800,1403103700,5690,5680,5700,5680,1776
|
|
20240313,145700,1392997240,5680,5700,5710,5680,1422
|
|
20240313,145600,1384914740,5700,5720,5720,5660,996
|
|
20240313,145500,1379241250,5740,5680,5740,5600,12815
|
|
20240313,145400,1306686510,5660,5700,5710,5660,7739
|
|
20240313,145300,1262704640,5680,5750,5770,5660,17147
|
|
20240313,145200,1164562630,5750,5750,5800,5690,25579
|
|
20240313,145100,1017287830,5730,5610,5800,5610,42427
|
|
20240313,145000,775617440,5610,5600,5610,5600,476
|
|
20240313,144900,772951080,5600,5600,5600,5600,343
|
|
20240313,144800,771030280,5600,5600,5600,5600,113
|
|
20240313,144700,770397480,5600,5600,5600,5600,279
|
|
20240313,144600,768835080,5610,5600,5610,5600,23
|
|
20240313,144500,768706070,5610,5610,5610,5610,2337
|
|
20240313,144400,755595500,5610,5580,5620,5580,4558
|
|
20240313,144300,730054870,5580,5580,5580,5580,178
|
|
20240313,144200,729061630,5580,5580,5580,5580,404
|
|
20240313,144100,726807310,5580,5600,5600,5580,24
|
|
20240313,144000,726673210,5600,5600,5600,5600,247
|
|
20240313,143900,725290010,5610,5600,5610,5570,728
|
|
20240313,143800,721213230,5600,5590,5610,5590,4010
|
|
20240313,143700,698762220,5590,5560,5600,5560,5297
|
|
20240313,143600,669212780,5570,5550,5570,5550,176
|
|
20240313,143500,668234220,5570,5550,5570,5550,10
|
|
20240313,143400,668178600,5570,5560,5570,5560,9
|
|
20240313,143300,668128480,5560,5570,5570,5560,269
|
|
20240313,143200,666632820,5560,5560,5560,5560,115
|
|
20240313,143100,665993420,5560,5550,5560,5550,344
|
|
20240313,143000,664081280,5540,5560,5560,5540,166
|
|
20240313,142900,663159980,5560,5540,5560,5540,1216
|
|
20240313,142800,656406070,5530,5530,5530,5530,0
|
|
20240313,142700,656406070,5530,5530,5530,5530,0
|
|
20240313,142600,656406070,5530,5530,5530,5530,61
|
|
20240313,142500,656068740,5530,5530,5540,5530,393
|
|
20240313,142400,653892820,5530,5530,5530,5530,446
|
|
20240313,142300,651426440,5530,5530,5530,5530,0
|
|
20240313,142200,651426440,5530,5530,5530,5530,400
|
|
20240313,142100,649214440,5530,5530,5530,5530,0
|
|
20240313,142000,649214440,5530,5520,5530,5520,317
|
|
20240313,141900,647462150,5520,5520,5520,5520,128
|
|
20240313,141800,646755590,5520,5520,5520,5520,22
|
|
20240313,141700,646634150,5530,5530,5530,5530,0
|
|
20240313,141600,646634150,5530,5530,5530,5530,0
|
|
20240313,141500,646634150,5530,5530,5530,5530,11
|
|
20240313,141400,646573320,5530,5530,5530,5530,1
|
|
20240313,141300,646567790,5530,5530,5530,5530,1
|
|
20240313,141200,646562260,5490,5500,5500,5490,150
|
|
20240313,141100,645737680,5530,5530,5530,5530,1
|
|
20240313,141000,645732150,5530,5530,5530,5530,1
|
|
20240313,140900,645726620,5510,5510,5510,5510,0
|
|
20240313,140800,645726620,5510,5510,5510,5510,232
|
|
20240313,140700,644448300,5510,5500,5510,5480,1428
|
|
20240313,140600,636607820,5510,5510,5510,5510,6
|
|
20240313,140500,636574760,5510,5510,5510,5510,0
|
|
20240313,140400,636574760,5510,5510,5510,5510,1060
|
|
20240313,140300,630734160,5490,5490,5490,5490,0
|
|
20240313,140200,630734160,5490,5490,5490,5490,590
|
|
20240313,140100,627495060,5490,5500,5500,5490,1000
|
|
20240313,140000,621997310,5510,5510,5510,5510,106
|
|
20240313,135900,621413250,5520,5520,5520,5520,0
|
|
20240313,135800,621413250,5520,5530,5530,5520,19
|
|
20240313,135700,621308360,5530,5530,5530,5530,0
|
|
20240313,135600,621308360,5530,5530,5530,5530,0
|
|
20240313,135500,621308360,5530,5530,5530,5530,1
|
|
20240313,135400,621302830,5530,5530,5530,5530,0
|
|
20240313,135300,621302830,5530,5530,5530,5530,0
|
|
20240313,135200,621302830,5530,5530,5530,5530,23
|
|
20240313,135100,621175640,5530,5530,5530,5530,0
|
|
20240313,135000,621175640,5530,5530,5530,5530,300
|
|
20240313,134900,619516640,5530,5510,5530,5510,136
|
|
20240313,134800,618765880,5510,5510,5510,5510,0
|
|
20240313,134700,618765880,5510,5510,5510,5510,0
|
|
20240313,134600,618765880,5510,5510,5510,5510,123
|
|
20240313,134500,618088150,5500,5500,5500,5500,0
|
|
20240313,134400,618088150,5500,5500,5500,5500,310
|
|
20240313,134300,616383150,5510,5510,5510,5510,231
|
|
20240313,134200,615110340,5500,5500,5500,5500,84
|
|
20240313,134100,614648340,5530,5530,5530,5530,0
|
|
20240313,134000,614648340,5530,5530,5530,5530,0
|
|
20240313,133900,614648340,5530,5520,5530,5520,3
|
|
20240313,133800,614631770,5530,5500,5530,5500,19
|
|
20240313,133700,614526900,5500,5500,5500,5500,500
|
|
20240313,133600,611776900,5500,5520,5520,5500,400
|
|
20240313,133500,609570900,5540,5540,5540,5540,0
|
|
20240313,133400,609570900,5540,5540,5540,5540,67
|
|
20240313,133300,609199720,5500,5540,5540,5500,309
|
|
20240313,133200,607498120,5540,5540,5540,5540,103
|
|
20240313,133100,606927500,5540,5540,5540,5540,0
|
|
20240313,133000,606927500,5540,5540,5540,5540,150
|
|
20240313,132900,606096500,5540,5540,5540,5540,100
|
|
20240313,132800,605542500,5540,5500,5540,5500,1831
|
|
20240313,132700,595471430,5510,5510,5510,5510,627
|
|
20240313,132600,592016660,5510,5510,5510,5510,2
|
|
20240313,132500,592005640,5510,5510,5510,5510,1
|
|
20240313,132400,592000130,5510,5510,5510,5510,367
|
|
20240313,132300,589977960,5500,5510,5510,5500,549
|
|
20240313,132200,586954650,5510,5510,5510,5510,357
|
|
20240313,132100,584987580,5510,5510,5510,5510,0
|
|
20240313,132000,584987580,5510,5520,5520,5510,1721
|
|
20240313,131900,575494870,5520,5530,5530,5520,1004
|
|
20240313,131800,569950100,5530,5540,5540,5530,62
|
|
20240313,131700,569606840,5540,5540,5540,5530,103
|
|
20240313,131600,569036460,5560,5550,5560,5530,773
|
|
20240313,131500,564761470,5530,5530,5530,5530,24
|
|
20240313,131400,564628750,5530,5530,5530,5530,12
|
|
20240313,131300,564562390,5530,5530,5530,5530,0
|
|
20240313,131200,564562390,5530,5530,5530,5530,0
|
|
20240313,131100,564562390,5530,5530,5530,5530,0
|
|
20240313,131000,564562390,5530,5550,5550,5530,1506
|
|
20240313,130900,556223480,5560,5560,5560,5560,40
|
|
20240313,130800,556001080,5550,5550,5550,5540,175
|
|
20240313,130700,555030070,5580,5580,5580,5580,789
|
|
20240313,130600,550627450,5570,5560,5570,5560,1579
|
|
20240313,130500,541843180,5550,5550,5550,5550,201
|
|
20240313,130400,540727630,5550,5550,5550,5550,1
|
|
20240313,130300,540722080,5550,5540,5560,5540,719
|
|
20240313,130200,536732790,5550,5550,5550,5550,0
|
|
20240313,130100,536732790,5550,5550,5560,5530,206
|
|
20240313,130000,535592830,5560,5560,5560,5560,44
|
|
20240313,125900,535348190,5530,5530,5530,5530,0
|
|
20240313,125800,535348190,5530,5550,5550,5530,1059
|
|
20240313,125700,529483510,5550,5550,5550,5550,377
|
|
20240313,125600,527391160,5540,5550,5560,5540,285
|
|
20240313,125500,525809580,5550,5550,5560,5550,281
|
|
20240313,125400,524249820,5550,5550,5550,5550,300
|
|
20240313,125300,522584820,5540,5540,5540,5540,200
|
|
20240313,125200,521476820,5540,5540,5540,5540,10
|
|
20240313,125100,521421420,5550,5550,5550,5550,1010
|
|
20240313,125000,515815920,5540,5540,5540,5540,50
|
|
20240313,124900,515538920,5520,5530,5530,5520,174
|
|
20240313,124800,514577650,5530,5530,5530,5530,21
|
|
20240313,124700,514461520,5530,5530,5530,5530,238
|
|
20240313,124600,513145380,5530,5520,5530,5520,787
|
|
20240313,124500,508798790,5530,5530,5530,5530,50
|
|
20240313,124400,508522290,5530,5530,5530,5530,220
|
|
20240313,124300,507305690,5530,5530,5530,5530,3
|
|
20240313,124200,507289100,5530,5540,5540,5530,579
|
|
20240313,124100,504085490,5550,5530,5550,5530,50
|
|
20240313,124000,503808110,5550,5550,5550,5550,536
|
|
20240313,123900,500833310,5550,5550,5550,5550,100
|
|
20240313,123800,500278310,5530,5530,5530,5530,70
|
|
20240313,123700,499891210,5530,5530,5530,5530,0
|
|
20240313,123600,499891210,5530,5530,5530,5530,1872
|
|
20240313,123500,489539050,5530,5550,5550,5530,1511
|
|
20240313,123400,481161770,5550,5560,5560,5550,192
|
|
20240313,123300,480096060,5560,5560,5560,5560,12
|
|
20240313,123200,480029340,5540,5550,5550,5540,220
|
|
20240313,123100,478810330,5560,5560,5560,5560,0
|
|
20240313,123000,478810330,5560,5560,5560,5560,2
|
|
20240313,122900,478799210,5560,5560,5560,5560,3
|
|
20240313,122800,478782530,5570,5560,5570,5560,136
|
|
20240313,122700,478025020,5560,5570,5570,5560,206
|
|
20240313,122600,476878600,5570,5550,5570,5540,602
|
|
20240313,122500,473533900,5550,5550,5550,5550,11
|
|
20240313,122400,473472850,5550,5560,5560,5550,169
|
|
20240313,122300,472534260,5560,5530,5560,5530,359
|
|
20240313,122200,470545900,5530,5530,5530,5530,44
|
|
20240313,122100,470302580,5560,5560,5560,5560,177
|
|
20240313,122000,469318460,5560,5570,5570,5560,832
|
|
20240313,121900,464685130,5570,5570,5570,5570,150
|
|
20240313,121800,463849630,5570,5570,5570,5570,104
|
|
20240313,121700,463270350,5570,5550,5570,5550,2369
|
|
20240313,121600,450101980,5550,5540,5550,5540,176
|
|
20240313,121500,449126180,5540,5540,5540,5540,674
|
|
20240313,121400,445392220,5550,5550,5550,5540,213
|
|
20240313,121300,444210370,5560,5560,5560,5550,803
|
|
20240313,121200,439750690,5550,5540,5550,5540,510
|
|
20240313,121100,436920360,5500,5500,5500,5500,0
|
|
20240313,121000,436920360,5500,5500,5500,5500,0
|
|
20240313,120900,436920360,5500,5500,5500,5500,0
|
|
20240313,120800,436920360,5500,5500,5500,5500,186
|
|
20240313,120700,435897360,5500,5500,5500,5500,0
|
|
20240313,120600,435897360,5500,5500,5500,5500,280
|
|
20240313,120500,434357360,5500,5520,5520,5500,1900
|
|
20240313,120400,423884200,5540,5540,5540,5540,0
|
|
20240313,120300,423884200,5540,5540,5540,5540,0
|
|
20240313,120200,423884200,5540,5540,5540,5540,0
|
|
20240313,120100,423884200,5540,5540,5540,5540,0
|
|
20240313,120000,423884200,5540,5520,5540,5520,3003
|
|
20240313,115900,407274950,5520,5520,5520,5520,1
|
|
20240313,115800,407269430,5520,5520,5520,5520,80
|
|
20240313,115700,406827830,5530,5530,5530,5530,5
|
|
20240313,115600,406800180,5530,5530,5530,5530,3
|
|
20240313,115500,406783590,5520,5520,5520,5520,401
|
|
20240313,115400,404570070,5520,5520,5520,5520,90
|
|
20240313,115300,404073270,5520,5520,5520,5520,0
|
|
20240313,115200,404073270,5520,5520,5520,5520,38
|
|
20240313,115100,403863510,5530,5530,5530,5530,4
|
|
20240313,115000,403841390,5540,5540,5540,5540,0
|
|
20240313,114900,403841390,5540,5540,5540,5540,0
|
|
20240313,114800,403841390,5540,5540,5540,5540,0
|
|
20240313,114700,403841390,5540,5540,5540,5540,387
|
|
20240313,114600,401697410,5540,5540,5540,5540,202
|
|
20240313,114500,400578330,5540,5540,5550,5540,2003
|
|
20240313,114400,389465760,5530,5530,5530,5530,568
|
|
20240313,114300,386324720,5530,5530,5530,5530,0
|
|
20240313,114200,386324720,5530,5530,5530,5530,32
|
|
20240313,114100,386147760,5530,5530,5540,5530,220
|
|
20240313,114000,384931080,5520,5520,5520,5520,0
|
|
20240313,113900,384931080,5520,5520,5520,5520,140
|
|
20240313,113800,384158280,5520,5530,5530,5520,946
|
|
20240313,113700,378936230,5530,5530,5530,5530,371
|
|
20240313,113600,376884600,5540,5540,5540,5540,15
|
|
20240313,113500,376801500,5540,5540,5540,5540,1
|
|
20240313,113400,376795960,5540,5540,5540,5540,1
|
|
20240313,113300,376790420,5540,5540,5540,5530,203
|
|
20240313,113200,375667650,5530,5530,5530,5530,0
|
|
20240313,113100,375667650,5530,5540,5540,5530,3980
|
|
20240313,113000,353631120,5540,5540,5540,5540,0
|
|
20240313,112900,353631120,5540,5540,5540,5540,0
|
|
20240313,112800,353631120,5540,5540,5540,5540,0
|
|
20240313,112700,353631120,5540,5540,5540,5540,5
|
|
20240313,112600,353603420,5540,5540,5540,5540,79
|
|
20240313,112500,353165760,5540,5540,5540,5540,160
|
|
20240313,112400,352279360,5550,5550,5550,5550,0
|
|
20240313,112300,352279360,5550,5540,5550,5540,309
|
|
20240313,112200,350564440,5550,5550,5550,5550,5
|
|
20240313,112100,350536690,5550,5550,5550,5550,2
|
|
20240313,112000,350525590,5560,5560,5560,5560,0
|
|
20240313,111900,350525590,5560,5560,5560,5560,0
|
|
20240313,111800,350525590,5560,5560,5560,5560,0
|
|
20240313,111700,350525590,5560,5560,5560,5560,1
|
|
20240313,111600,350520030,5550,5550,5550,5550,0
|
|
20240313,111500,350520030,5550,5550,5550,5550,433
|
|
20240313,111400,348116880,5550,5550,5550,5550,67
|
|
20240313,111300,347745030,5550,5550,5550,5550,100
|
|
20240313,111200,347190030,5550,5550,5550,5550,0
|
|
20240313,111100,347190030,5550,5550,5550,5550,0
|
|
20240313,111000,347190030,5550,5550,5550,5550,205
|
|
20240313,110900,346052280,5550,5550,5550,5550,142
|
|
20240313,110800,345264180,5550,5550,5550,5550,0
|
|
20240313,110700,345264180,5550,5550,5550,5550,0
|
|
20240313,110600,345264180,5550,5560,5560,5550,3500
|
|
20240313,110500,325804900,5560,5560,5560,5560,10
|
|
20240313,110400,325749300,5570,5580,5580,5570,10
|
|
20240313,110300,325693570,5580,5580,5580,5560,357
|
|
20240313,110200,323702590,5560,5570,5570,5560,2690
|
|
20240313,110100,308719790,5570,5570,5570,5570,5
|
|
20240313,110000,308691940,5570,5570,5570,5570,0
|
|
20240313,105900,308691940,5570,5560,5570,5560,1746
|
|
20240313,105800,298984160,5560,5560,5560,5560,0
|
|
20240313,105700,298984160,5560,5560,5560,5560,0
|
|
20240313,105600,298984160,5560,5560,5560,5560,180
|
|
20240313,105500,297983360,5540,5540,5540,5540,0
|
|
20240313,105400,297983360,5540,5540,5540,5540,1
|
|
20240313,105300,297977820,5540,5540,5550,5540,1344
|
|
20240313,105200,290520330,5540,5540,5540,5540,0
|
|
20240313,105100,290520330,5540,5540,5540,5540,281
|
|
20240313,105000,288963590,5530,5530,5530,5530,284
|
|
20240313,104900,287393070,5520,5520,5520,5520,2363
|
|
20240313,104800,274349310,5520,5520,5520,5520,1000
|
|
20240313,104700,268829310,5520,5520,5520,5520,1015
|
|
20240313,104600,263226510,5520,5520,5520,5520,31
|
|
20240313,104500,263055390,5520,5520,5520,5520,0
|
|
20240313,104400,263055390,5520,5520,5520,5520,0
|
|
20240313,104300,263055390,5520,5520,5520,5520,1024
|
|
20240313,104200,257402910,5520,5520,5520,5520,274
|
|
20240313,104100,255890430,5520,5520,5520,5520,8
|
|
20240313,104000,255846270,5520,5520,5520,5520,160
|
|
20240313,103900,254963070,5530,5530,5530,5530,5
|
|
20240313,103800,254935420,5520,5520,5520,5520,198
|
|
20240313,103700,253842460,5520,5520,5520,5520,361
|
|
20240313,103600,251849740,5520,5530,5530,5520,445
|
|
20240313,103500,249393120,5520,5520,5520,5520,0
|
|
20240313,103400,249393120,5520,5530,5530,5520,20
|
|
20240313,103300,249282700,5530,5530,5530,5530,2100
|
|
20240313,103200,237669700,5530,5530,5530,5530,0
|
|
20240313,103100,237669700,5530,5530,5530,5530,2600
|
|
20240313,103000,223291700,5530,5530,5530,5530,0
|
|
20240313,102900,223291700,5530,5530,5530,5530,0
|
|
20240313,102800,223291700,5530,5540,5540,5530,68
|
|
20240313,102700,222914990,5540,5540,5540,5540,50
|
|
20240313,102600,222637990,5540,5540,5540,5540,50
|
|
20240313,102500,222360990,5540,5540,5540,5540,0
|
|
20240313,102400,222360990,5540,5540,5540,5540,20
|
|
20240313,102300,222250190,5540,5540,5540,5540,500
|
|
20240313,102200,219480190,5550,5550,5550,5550,132
|
|
20240313,102100,218747590,5530,5540,5540,5530,32
|
|
20240313,102000,218570330,5540,5540,5540,5540,711
|
|
20240313,101900,214631390,5530,5530,5530,5530,12
|
|
20240313,101800,214565030,5530,5530,5530,5530,463
|
|
20240313,101700,212004640,5530,5530,5530,5530,0
|
|
20240313,101600,212004640,5530,5530,5530,5530,392
|
|
20240313,101500,209836880,5530,5530,5530,5530,78
|
|
20240313,101400,209405540,5520,5520,5520,5520,0
|
|
20240313,101300,209405540,5520,5520,5520,5520,0
|
|
20240313,101200,209405540,5520,5520,5520,5520,11
|
|
20240313,101100,209344820,5520,5520,5520,5520,34
|
|
20240313,101000,209157140,5520,5520,5520,5520,0
|
|
20240313,100900,209157140,5520,5520,5520,5520,0
|
|
20240313,100800,209157140,5520,5520,5520,5520,0
|
|
20240313,100700,209157140,5520,5520,5520,5520,250
|
|
20240313,100600,207777140,5530,5530,5530,5530,4
|
|
20240313,100500,207755020,5530,5530,5530,5530,50
|
|
20240313,100400,207478520,5530,5530,5530,5530,90
|
|
20240313,100300,206980820,5520,5520,5520,5520,0
|
|
20240313,100200,206980820,5520,5540,5540,5520,75
|
|
20240313,100100,206566190,5530,5530,5530,5520,1039
|
|
20240313,100000,200823520,5520,5520,5520,5520,35
|
|
20240313,095900,200630320,5520,5530,5530,5510,79
|
|
20240313,095800,200194700,5530,5530,5530,5520,979
|
|
20240313,095700,194785150,5530,5530,5530,5530,0
|
|
20240313,095600,194785150,5530,5530,5530,5530,8
|
|
20240313,095500,194740910,5530,5530,5530,5530,1
|
|
20240313,095400,194735380,5530,5520,5530,5520,135
|
|
20240313,095300,193989830,5520,5520,5520,5520,200
|
|
20240313,095200,192885830,5540,5530,5540,5530,549
|
|
20240313,095100,189849850,5530,5530,5530,5530,23
|
|
20240313,095000,189722660,5530,5530,5530,5530,100
|
|
20240313,094900,189169660,5520,5520,5520,5520,5
|
|
20240313,094800,189142060,5520,5520,5520,5520,5
|
|
20240313,094700,189114460,5520,5520,5520,5520,0
|
|
20240313,094600,189114460,5520,5520,5520,5520,170
|
|
20240313,094500,188176060,5520,5510,5520,5510,292
|
|
20240313,094400,186567040,5510,5520,5520,5510,5001
|
|
20240313,094300,158997640,5540,5520,5540,5520,14
|
|
20240313,094200,158920160,5520,5520,5520,5520,48
|
|
20240313,094100,158655200,5520,5520,5520,5520,72
|
|
20240313,094000,158257760,5520,5540,5540,5520,3629
|
|
20240313,093900,138223110,5540,5520,5540,5520,2
|
|
20240313,093800,138212050,5520,5520,5520,5520,0
|
|
20240313,093700,138212050,5520,5520,5520,5520,3501
|
|
20240313,093600,118886530,5550,5550,5550,5550,1
|
|
20240313,093500,118880980,5550,5550,5550,5530,3002
|
|
20240313,093400,102279880,5550,5550,5550,5550,123
|
|
20240313,093300,101597230,5550,5550,5550,5550,0
|
|
20240313,093200,101597230,5550,5550,5550,5550,4
|
|
20240313,093100,101575030,5550,5540,5550,5540,368
|
|
20240313,093000,99536180,5530,5550,5550,5530,652
|
|
20240313,092900,95918600,5550,5550,5550,5550,431
|
|
20240313,092800,93526550,5550,5550,5550,5550,21
|
|
20240313,092700,93410000,5550,5550,5550,5550,0
|
|
20240313,092600,93410000,5550,5550,5550,5550,8
|
|
20240313,092500,93365600,5560,5560,5560,5560,0
|
|
20240313,092400,93365600,5560,5560,5560,5560,17
|
|
20240313,092300,93271080,5530,5560,5560,5530,37
|
|
20240313,092200,93065570,5550,5550,5550,5550,45
|
|
20240313,092100,92815820,5530,5550,5560,5530,2235
|
|
20240313,092000,80420490,5550,5550,5550,5550,0
|
|
20240313,091900,80420490,5550,5550,5550,5550,3395
|
|
20240313,091800,61578240,5560,5560,5570,5560,806
|
|
20240313,091700,57096870,5560,5550,5560,5540,676
|
|
20240313,091600,53346860,5550,5550,5560,5550,1136
|
|
20240313,091500,47034570,5550,5540,5550,5540,198
|
|
20240313,091400,45936030,5540,5540,5550,5540,654
|
|
20240313,091300,42309990,5540,5540,5540,5540,118
|
|
20240313,091200,41656270,5540,5540,5540,5540,647
|
|
20240313,091100,38071890,5530,5530,5530,5530,389
|
|
20240313,091000,35920720,5510,5510,5510,5510,35
|
|
20240313,090900,35727870,5510,5510,5510,5510,1
|
|
20240313,090800,35722360,5510,5530,5530,5510,470
|
|
20240313,090700,33123360,5530,5530,5530,5510,1645
|
|
20240313,090600,24027970,5530,5530,5530,5530,25
|
|
20240313,090500,23889720,5530,5520,5530,5510,261
|
|
20240313,090400,22449890,5520,5520,5520,5520,150
|
|
20240313,090300,21621890,5510,5510,5510,5510,269
|
|
20240313,090200,20139700,5510,5530,5530,5510,1079
|
|
20240313,090100,14191530,5530,5510,5540,5510,1866
|
|
20240313,090000,3873180,5520,5510,5520,5510,702
|