624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,192100,620264610,5610,5610,5610,5610,1544
|
|
20240314,192000,620264610,5610,5610,5610,5610,0
|
|
20240314,191900,620264610,5610,5610,5610,5610,0
|
|
20240314,191800,620264610,5610,5610,5610,5610,0
|
|
20240314,191700,620264610,5610,5610,5610,5610,0
|
|
20240314,191600,620264610,5610,5610,5610,5610,0
|
|
20240314,191500,620264610,5610,5610,5610,5610,0
|
|
20240314,191400,620264610,5610,5610,5610,5610,0
|
|
20240314,191300,620264610,5610,5610,5610,5610,0
|
|
20240314,191200,620264610,5610,5610,5610,5610,0
|
|
20240314,191100,620264610,5610,5610,5610,5610,0
|
|
20240314,191000,620264610,5610,5610,5610,5610,0
|
|
20240314,190900,620264610,5610,5610,5610,5610,0
|
|
20240314,190800,620264610,5610,5610,5610,5610,0
|
|
20240314,190700,620264610,5610,5610,5610,5610,0
|
|
20240314,190600,620264610,5610,5610,5610,5610,0
|
|
20240314,190500,620264610,5610,5610,5610,5610,0
|
|
20240314,190400,620264610,5610,5610,5610,5610,0
|
|
20240314,190300,620264610,5610,5610,5610,5610,0
|
|
20240314,190200,620264610,5610,5610,5610,5610,0
|
|
20240314,190100,620264610,5610,5610,5610,5610,0
|
|
20240314,190000,620264610,5610,5610,5610,5610,0
|
|
20240314,185900,620264610,5610,5610,5610,5610,0
|
|
20240314,185800,620264610,5610,5610,5610,5610,0
|
|
20240314,185700,620264610,5610,5610,5610,5610,0
|
|
20240314,185600,620264610,5610,5610,5610,5610,0
|
|
20240314,185500,620264610,5610,5610,5610,5610,0
|
|
20240314,185400,620264610,5610,5610,5610,5610,0
|
|
20240314,185300,620264610,5610,5610,5610,5610,0
|
|
20240314,185200,620264610,5610,5610,5610,5610,0
|
|
20240314,185100,620264610,5610,5610,5610,5610,1544
|
|
20240314,185000,620264610,5610,5610,5610,5610,0
|
|
20240314,184900,620264610,5610,5610,5610,5610,0
|
|
20240314,184800,620264610,5610,5610,5610,5610,0
|
|
20240314,184700,620264610,5610,5610,5610,5610,0
|
|
20240314,184600,620264610,5610,5610,5610,5610,0
|
|
20240314,184500,620264610,5610,5610,5610,5610,0
|
|
20240314,184400,620264610,5610,5610,5610,5610,0
|
|
20240314,184300,620264610,5610,5610,5610,5610,0
|
|
20240314,184200,620264610,5610,5610,5610,5610,0
|
|
20240314,184100,620264610,5610,5610,5610,5610,0
|
|
20240314,184000,620264610,5610,5610,5610,5610,0
|
|
20240314,183900,620264610,5610,5610,5610,5610,0
|
|
20240314,183800,620264610,5610,5610,5610,5610,0
|
|
20240314,183700,620264610,5610,5610,5610,5610,0
|
|
20240314,183600,620264610,5610,5610,5610,5610,0
|
|
20240314,183500,620264610,5610,5610,5610,5610,0
|
|
20240314,183400,620264610,5610,5610,5610,5610,0
|
|
20240314,183300,620264610,5610,5610,5610,5610,0
|
|
20240314,183200,620264610,5610,5610,5610,5610,0
|
|
20240314,183100,620264610,5610,5610,5610,5610,0
|
|
20240314,183000,620264610,5610,5610,5610,5610,0
|
|
20240314,182900,620264610,5610,5610,5610,5610,0
|
|
20240314,182800,620264610,5610,5610,5610,5610,0
|
|
20240314,182700,620264610,5610,5610,5610,5610,0
|
|
20240314,182600,620264610,5610,5610,5610,5610,0
|
|
20240314,182500,620264610,5610,5610,5610,5610,0
|
|
20240314,182400,620264610,5610,5610,5610,5610,0
|
|
20240314,182300,620264610,5610,5610,5610,5610,0
|
|
20240314,182200,620264610,5610,5610,5610,5610,0
|
|
20240314,182100,620264610,5610,5610,5610,5610,1544
|
|
20240314,182000,620264610,5610,5610,5610,5610,0
|
|
20240314,181900,620264610,5610,5610,5610,5610,0
|
|
20240314,181800,620264610,5610,5610,5610,5610,0
|
|
20240314,181700,620264610,5610,5610,5610,5610,0
|
|
20240314,181600,620264610,5610,5610,5610,5610,0
|
|
20240314,181500,620264610,5610,5610,5610,5610,0
|
|
20240314,181400,620264610,5610,5610,5610,5610,0
|
|
20240314,181300,620264610,5610,5610,5610,5610,0
|
|
20240314,181200,620264610,5610,5610,5610,5610,0
|
|
20240314,181100,620264610,5610,5610,5610,5610,0
|
|
20240314,181000,620264610,5610,5610,5610,5610,0
|
|
20240314,180900,620264610,5610,5610,5610,5610,0
|
|
20240314,180800,620264610,5610,5610,5610,5610,0
|
|
20240314,180700,620264610,5610,5610,5610,5610,0
|
|
20240314,180600,620264610,5610,5610,5610,5610,0
|
|
20240314,180500,620264610,5610,5610,5610,5610,0
|
|
20240314,180400,620264610,5610,5610,5610,5610,0
|
|
20240314,180300,620264610,5610,5610,5610,5610,0
|
|
20240314,180200,620264610,5610,5610,5610,5610,0
|
|
20240314,180100,620264610,5610,5610,5610,5610,0
|
|
20240314,180000,620264610,5610,5610,5610,5610,0
|
|
20240314,175900,620264610,5610,5610,5610,5610,0
|
|
20240314,175800,620264610,5610,5610,5610,5610,0
|
|
20240314,175700,620264610,5610,5610,5610,5610,0
|
|
20240314,175600,620264610,5610,5610,5610,5610,0
|
|
20240314,175500,620264610,5610,5610,5610,5610,0
|
|
20240314,175400,620264610,5610,5610,5610,5610,0
|
|
20240314,175300,620264610,5610,5610,5610,5610,0
|
|
20240314,175200,620264610,5610,5610,5610,5610,0
|
|
20240314,175100,620264610,5610,5610,5610,5610,1544
|
|
20240314,175000,620264610,5610,5610,5610,5610,0
|
|
20240314,174900,620264610,5610,5610,5610,5610,0
|
|
20240314,174800,620264610,5610,5610,5610,5610,0
|
|
20240314,174700,620264610,5610,5610,5610,5610,0
|
|
20240314,174600,620264610,5610,5610,5610,5610,0
|
|
20240314,174500,620264610,5610,5610,5610,5610,0
|
|
20240314,174400,620264610,5610,5610,5610,5610,0
|
|
20240314,174300,620264610,5610,5610,5610,5610,0
|
|
20240314,174200,620264610,5610,5610,5610,5610,0
|
|
20240314,174100,620264610,5610,5610,5610,5610,0
|
|
20240314,174000,620264610,5610,5610,5610,5610,0
|
|
20240314,173900,620264610,5610,5610,5610,5610,0
|
|
20240314,173800,620264610,5610,5610,5610,5610,0
|
|
20240314,173700,620264610,5610,5610,5610,5610,0
|
|
20240314,173600,620264610,5610,5610,5610,5610,0
|
|
20240314,173500,620264610,5610,5610,5610,5610,0
|
|
20240314,173400,620264610,5610,5610,5610,5610,0
|
|
20240314,173300,620264610,5610,5610,5610,5610,0
|
|
20240314,173200,620264610,5610,5610,5610,5610,0
|
|
20240314,173100,620264610,5610,5610,5610,5610,0
|
|
20240314,173000,620264610,5610,5610,5610,5610,0
|
|
20240314,172900,620264610,5610,5610,5610,5610,0
|
|
20240314,172800,620264610,5610,5610,5610,5610,0
|
|
20240314,172700,620264610,5610,5610,5610,5610,0
|
|
20240314,172600,620264610,5610,5610,5610,5610,0
|
|
20240314,172500,620264610,5610,5610,5610,5610,0
|
|
20240314,172400,620264610,5610,5610,5610,5610,0
|
|
20240314,172300,620264610,5610,5610,5610,5610,0
|
|
20240314,172200,620264610,5610,5610,5610,5610,0
|
|
20240314,172100,620264610,5610,5610,5610,5610,1544
|
|
20240314,172000,620264610,5610,5610,5610,5610,0
|
|
20240314,171900,620264610,5610,5610,5610,5610,0
|
|
20240314,171800,620264610,5610,5610,5610,5610,0
|
|
20240314,171700,620264610,5610,5610,5610,5610,0
|
|
20240314,171600,620264610,5610,5610,5610,5610,0
|
|
20240314,171500,620264610,5610,5610,5610,5610,0
|
|
20240314,171400,620264610,5610,5610,5610,5610,0
|
|
20240314,171300,620264610,5610,5610,5610,5610,0
|
|
20240314,171200,620264610,5610,5610,5610,5610,0
|
|
20240314,171100,620264610,5610,5610,5610,5610,0
|
|
20240314,171000,620264610,5610,5610,5610,5610,0
|
|
20240314,170900,620264610,5610,5610,5610,5610,0
|
|
20240314,170800,620264610,5610,5610,5610,5610,0
|
|
20240314,170700,620264610,5610,5610,5610,5610,0
|
|
20240314,170600,620264610,5610,5610,5610,5610,0
|
|
20240314,170500,620264610,5610,5610,5610,5610,0
|
|
20240314,170400,620264610,5610,5610,5610,5610,0
|
|
20240314,170300,620264610,5610,5610,5610,5610,0
|
|
20240314,170200,620264610,5610,5610,5610,5610,0
|
|
20240314,170100,620264610,5610,5610,5610,5610,0
|
|
20240314,170000,620264610,5610,5610,5610,5610,0
|
|
20240314,165900,620264610,5610,5610,5610,5610,0
|
|
20240314,165800,620264610,5610,5610,5610,5610,0
|
|
20240314,165700,620264610,5610,5610,5610,5610,0
|
|
20240314,165600,620264610,5610,5610,5610,5610,0
|
|
20240314,165500,620264610,5610,5610,5610,5610,0
|
|
20240314,165400,620264610,5610,5610,5610,5610,0
|
|
20240314,165300,620264610,5610,5610,5610,5610,0
|
|
20240314,165200,620264610,5610,5610,5610,5610,0
|
|
20240314,165100,620264610,5610,5610,5610,5610,1544
|
|
20240314,165000,620264610,5610,5610,5610,5610,0
|
|
20240314,164900,620264610,5610,5610,5610,5610,0
|
|
20240314,164800,620264610,5610,5610,5610,5610,0
|
|
20240314,164700,620264610,5610,5610,5610,5610,0
|
|
20240314,164600,620264610,5610,5610,5610,5610,0
|
|
20240314,164500,620264610,5610,5610,5610,5610,0
|
|
20240314,164400,620264610,5610,5610,5610,5610,0
|
|
20240314,164300,620264610,5610,5610,5610,5610,0
|
|
20240314,164200,620264610,5610,5610,5610,5610,0
|
|
20240314,164100,620264610,5610,5610,5610,5610,0
|
|
20240314,164000,620264610,5610,5610,5610,5610,0
|
|
20240314,163900,620264610,5610,5610,5610,5610,0
|
|
20240314,163800,620264610,5610,5610,5610,5610,0
|
|
20240314,163700,620264610,5610,5610,5610,5610,0
|
|
20240314,163600,620264610,5610,5610,5610,5610,0
|
|
20240314,163500,620264610,5610,5610,5610,5610,0
|
|
20240314,163400,620264610,5610,5610,5610,5610,0
|
|
20240314,163300,620264610,5610,5610,5610,5610,0
|
|
20240314,163200,620264610,5610,5610,5610,5610,0
|
|
20240314,163100,620264610,5610,5610,5610,5610,0
|
|
20240314,163000,620264610,5610,5610,5610,5610,0
|
|
20240314,162900,620264610,5610,5610,5610,5610,0
|
|
20240314,162800,620264610,5610,5610,5610,5610,0
|
|
20240314,162700,620264610,5610,5610,5610,5610,0
|
|
20240314,162600,620264610,5610,5610,5610,5610,0
|
|
20240314,162500,620264610,5610,5610,5610,5610,0
|
|
20240314,162400,620264610,5610,5610,5610,5610,0
|
|
20240314,162300,620264610,5610,5610,5610,5610,0
|
|
20240314,162200,620264610,5610,5610,5610,5610,0
|
|
20240314,162100,620264610,5610,5610,5610,5610,1544
|
|
20240314,162000,620264610,5610,5610,5610,5610,0
|
|
20240314,161900,620264610,5610,5610,5610,5610,0
|
|
20240314,161800,620264610,5610,5610,5610,5610,0
|
|
20240314,161700,620264610,5610,5610,5610,5610,0
|
|
20240314,161600,620264610,5610,5610,5610,5610,0
|
|
20240314,161500,620264610,5610,5610,5610,5610,0
|
|
20240314,161400,620264610,5610,5610,5610,5610,0
|
|
20240314,161300,620264610,5610,5610,5610,5610,0
|
|
20240314,161200,620264610,5610,5610,5610,5610,0
|
|
20240314,161100,620264610,5610,5610,5610,5610,0
|
|
20240314,161000,620264610,5610,5610,5610,5610,0
|
|
20240314,160900,620264610,5610,5610,5610,5610,0
|
|
20240314,160800,620264610,5610,5610,5610,5610,0
|
|
20240314,160700,620264610,5610,5610,5610,5610,0
|
|
20240314,160600,620264610,5610,5610,5610,5610,0
|
|
20240314,160500,620264610,5610,5610,5610,5610,0
|
|
20240314,160400,620264610,5610,5610,5610,5610,0
|
|
20240314,160300,620264610,5610,5610,5610,5610,0
|
|
20240314,160200,620264610,5610,5610,5610,5610,0
|
|
20240314,160100,620264610,5610,5610,5610,5610,0
|
|
20240314,160000,620264610,5610,5610,5610,5610,0
|
|
20240314,155900,620264610,5610,5610,5610,5610,0
|
|
20240314,155800,620264610,5610,5610,5610,5610,0
|
|
20240314,155700,620264610,5610,5610,5610,5610,0
|
|
20240314,155600,620264610,5610,5610,5610,5610,0
|
|
20240314,155500,620264610,5610,5610,5610,5610,0
|
|
20240314,155400,620264610,5610,5610,5610,5610,0
|
|
20240314,155300,620264610,5610,5610,5610,5610,0
|
|
20240314,155200,620264610,5610,5610,5610,5610,0
|
|
20240314,155100,620264610,5610,5610,5610,5610,1544
|
|
20240314,155000,620264610,5610,5610,5610,5610,0
|
|
20240314,154900,620264610,5610,5610,5610,5610,0
|
|
20240314,154800,620264610,5610,5610,5610,5610,0
|
|
20240314,154700,620264610,5610,5610,5610,5610,0
|
|
20240314,154600,620264610,5610,5610,5610,5610,0
|
|
20240314,154500,620264610,5610,5610,5610,5610,0
|
|
20240314,154400,620264610,5610,5610,5610,5610,0
|
|
20240314,154300,620264610,5610,5610,5610,5610,0
|
|
20240314,154200,620264610,5610,5610,5610,5610,0
|
|
20240314,154100,620264610,5610,5610,5610,5610,0
|
|
20240314,154000,620264610,5610,5610,5610,5610,0
|
|
20240314,153900,620264610,5610,5610,5610,5610,0
|
|
20240314,153800,620264610,5610,5610,5610,5610,0
|
|
20240314,153700,620264610,5610,5610,5610,5610,0
|
|
20240314,153600,620264610,5610,5610,5610,5610,0
|
|
20240314,153500,620264610,5610,5610,5610,5610,0
|
|
20240314,153400,620264610,5610,5610,5610,5610,0
|
|
20240314,153300,620264610,5610,5610,5610,5610,0
|
|
20240314,153200,620264610,5610,5610,5610,5610,0
|
|
20240314,153100,620264610,5610,5610,5610,5610,0
|
|
20240314,153000,620264610,5610,5610,5610,5610,1544
|
|
20240314,152900,611602770,5610,5610,5610,5610,0
|
|
20240314,152800,611602770,5610,5610,5610,5610,0
|
|
20240314,152700,611602770,5610,5610,5610,5610,0
|
|
20240314,152600,611602770,5610,5610,5610,5610,0
|
|
20240314,152500,611602770,5610,5610,5610,5610,0
|
|
20240314,152400,611602770,5610,5610,5610,5610,0
|
|
20240314,152300,611602770,5610,5610,5610,5610,0
|
|
20240314,152200,611602770,5610,5610,5610,5610,0
|
|
20240314,152100,611602770,5610,5610,5610,5610,0
|
|
20240314,152000,611602770,5610,5610,5610,5610,0
|
|
20240314,151900,611602770,5610,5590,5610,5580,429
|
|
20240314,151800,609205450,5590,5600,5600,5590,505
|
|
20240314,151700,606378980,5610,5610,5610,5600,1654
|
|
20240314,151600,597116540,5610,5620,5620,5610,274
|
|
20240314,151500,595579390,5610,5610,5610,5610,328
|
|
20240314,151400,593739310,5600,5600,5600,5600,16
|
|
20240314,151300,593649710,5600,5600,5600,5600,560
|
|
20240314,151200,590513710,5600,5600,5600,5600,249
|
|
20240314,151100,589119310,5600,5600,5600,5600,1
|
|
20240314,151000,589113710,5590,5590,5590,5590,0
|
|
20240314,150900,589113710,5590,5590,5590,5590,178
|
|
20240314,150800,588118690,5590,5590,5590,5590,3
|
|
20240314,150700,588101920,5600,5600,5600,5600,0
|
|
20240314,150600,588101920,5600,5600,5600,5600,0
|
|
20240314,150500,588101920,5600,5600,5600,5600,0
|
|
20240314,150400,588101920,5600,5600,5600,5600,1
|
|
20240314,150300,588096320,5580,5590,5590,5580,1277
|
|
20240314,150200,580970030,5610,5610,5610,5610,0
|
|
20240314,150100,580970030,5610,5610,5610,5610,0
|
|
20240314,150000,580970030,5610,5610,5610,5610,219
|
|
20240314,145900,579741440,5610,5610,5610,5610,0
|
|
20240314,145800,579741440,5610,5610,5610,5610,1
|
|
20240314,145700,579735830,5580,5590,5590,5580,58
|
|
20240314,145600,579411810,5610,5610,5610,5610,0
|
|
20240314,145500,579411810,5610,5610,5610,5610,2
|
|
20240314,145400,579400590,5580,5580,5580,5580,0
|
|
20240314,145300,579400590,5580,5600,5600,5580,1503
|
|
20240314,145200,571011940,5610,5610,5610,5610,6
|
|
20240314,145100,570978280,5610,5610,5610,5610,0
|
|
20240314,145000,570978280,5610,5610,5610,5610,0
|
|
20240314,144900,570978280,5610,5610,5610,5610,0
|
|
20240314,144800,570978280,5610,5590,5610,5590,320
|
|
20240314,144700,569189260,5590,5580,5590,5580,72
|
|
20240314,144600,568787480,5590,5590,5590,5590,374
|
|
20240314,144500,566696820,5590,5580,5590,5580,1287
|
|
20240314,144400,559514080,5590,5590,5590,5590,42
|
|
20240314,144300,559279300,5590,5580,5590,5580,173
|
|
20240314,144200,558312930,5590,5590,5590,5590,474
|
|
20240314,144100,555663270,5590,5590,5590,5590,1090
|
|
20240314,144000,549570170,5590,5590,5590,5590,1
|
|
20240314,143900,549564580,5590,5590,5590,5590,80
|
|
20240314,143800,549117380,5590,5590,5590,5590,90
|
|
20240314,143700,548614280,5600,5600,5600,5600,15
|
|
20240314,143600,548530280,5610,5610,5610,5610,0
|
|
20240314,143500,548530280,5610,5600,5610,5600,220
|
|
20240314,143400,547298270,5610,5610,5610,5610,1
|
|
20240314,143300,547292660,5610,5610,5610,5610,101
|
|
20240314,143200,546726050,5610,5610,5610,5610,6
|
|
20240314,143100,546692390,5600,5600,5600,5600,386
|
|
20240314,143000,544530790,5600,5600,5600,5600,21
|
|
20240314,142900,544413190,5590,5590,5590,5590,0
|
|
20240314,142800,544413190,5590,5590,5590,5590,0
|
|
20240314,142700,544413190,5590,5590,5590,5590,0
|
|
20240314,142600,544413190,5590,5590,5590,5590,22
|
|
20240314,142500,544290210,5590,5590,5590,5590,1
|
|
20240314,142400,544284620,5590,5590,5590,5590,0
|
|
20240314,142300,544284620,5590,5590,5590,5590,1100
|
|
20240314,142200,538135620,5590,5590,5590,5590,186
|
|
20240314,142100,537095880,5590,5590,5590,5590,0
|
|
20240314,142000,537095880,5590,5590,5590,5590,0
|
|
20240314,141900,537095880,5590,5590,5590,5590,0
|
|
20240314,141800,537095880,5590,5590,5590,5590,0
|
|
20240314,141700,537095880,5590,5590,5590,5580,2722
|
|
20240314,141600,521880110,5590,5600,5600,5590,600
|
|
20240314,141500,518520310,5600,5600,5600,5600,100
|
|
20240314,141400,517960310,5600,5600,5600,5600,30
|
|
20240314,141300,517792310,5600,5600,5600,5600,28
|
|
20240314,141200,517635510,5600,5600,5600,5600,7
|
|
20240314,141100,517596310,5610,5600,5610,5600,101
|
|
20240314,141000,517030700,5610,5610,5610,5610,0
|
|
20240314,140900,517030700,5610,5610,5610,5610,0
|
|
20240314,140800,517030700,5610,5610,5610,5610,0
|
|
20240314,140700,517030700,5610,5610,5610,5610,10
|
|
20240314,140600,516974600,5600,5600,5600,5600,0
|
|
20240314,140500,516974600,5600,5610,5610,5600,356
|
|
20240314,140400,514979220,5600,5600,5600,5600,538
|
|
20240314,140300,511966420,5600,5600,5600,5600,0
|
|
20240314,140200,511966420,5600,5610,5610,5600,506
|
|
20240314,140100,509132760,5610,5610,5610,5610,500
|
|
20240314,140000,506327760,5610,5610,5610,5610,32
|
|
20240314,135900,506148240,5630,5630,5630,5630,0
|
|
20240314,135800,506148240,5630,5630,5630,5630,69
|
|
20240314,135700,505759770,5610,5610,5610,5600,1022
|
|
20240314,135600,500026640,5610,5610,5610,5610,0
|
|
20240314,135500,500026640,5610,5610,5610,5610,1
|
|
20240314,135400,500021030,5620,5620,5630,5620,322
|
|
20240314,135300,498211270,5610,5610,5610,5610,0
|
|
20240314,135200,498211270,5610,5610,5610,5610,305
|
|
20240314,135100,496500220,5610,5610,5610,5610,0
|
|
20240314,135000,496500220,5610,5610,5610,5610,0
|
|
20240314,134900,496500220,5610,5610,5610,5610,0
|
|
20240314,134800,496500220,5610,5610,5610,5610,0
|
|
20240314,134700,496500220,5610,5610,5610,5610,0
|
|
20240314,134600,496500220,5610,5610,5610,5610,0
|
|
20240314,134500,496500220,5610,5610,5610,5610,117
|
|
20240314,134400,495843850,5620,5620,5620,5620,5
|
|
20240314,134300,495815750,5620,5620,5620,5620,0
|
|
20240314,134200,495815750,5620,5630,5630,5620,9
|
|
20240314,134100,495765150,5630,5630,5630,5630,6
|
|
20240314,134000,495731370,5620,5620,5620,5620,37
|
|
20240314,133900,495523430,5620,5620,5620,5620,23
|
|
20240314,133800,495394170,5620,5620,5620,5620,0
|
|
20240314,133700,495394170,5620,5620,5620,5620,0
|
|
20240314,133600,495394170,5620,5620,5620,5620,0
|
|
20240314,133500,495394170,5620,5620,5620,5620,0
|
|
20240314,133400,495394170,5620,5620,5620,5620,59
|
|
20240314,133300,495062590,5630,5630,5630,5630,0
|
|
20240314,133200,495062590,5630,5630,5630,5630,0
|
|
20240314,133100,495062590,5630,5630,5630,5630,0
|
|
20240314,133000,495062590,5630,5630,5630,5630,0
|
|
20240314,132900,495062590,5630,5630,5630,5630,0
|
|
20240314,132800,495062590,5630,5630,5630,5630,0
|
|
20240314,132700,495062590,5630,5630,5630,5630,0
|
|
20240314,132600,495062590,5630,5630,5630,5630,17
|
|
20240314,132500,494966880,5630,5630,5630,5630,179
|
|
20240314,132400,493959110,5630,5630,5630,5630,25
|
|
20240314,132300,493818360,5630,5610,5630,5610,1120
|
|
20240314,132200,487517180,5610,5610,5610,5610,0
|
|
20240314,132100,487517180,5610,5610,5610,5610,500
|
|
20240314,132000,484712180,5610,5610,5610,5610,13
|
|
20240314,131900,484639250,5610,5610,5610,5610,0
|
|
20240314,131800,484639250,5610,5610,5610,5610,0
|
|
20240314,131700,484639250,5610,5610,5610,5600,77
|
|
20240314,131600,484207390,5610,5620,5620,5610,35
|
|
20240314,131500,484011030,5600,5600,5600,5600,0
|
|
20240314,131400,484011030,5600,5600,5600,5600,0
|
|
20240314,131300,484011030,5600,5600,5600,5600,0
|
|
20240314,131200,484011030,5600,5600,5600,5600,1
|
|
20240314,131100,484005430,5600,5600,5600,5600,0
|
|
20240314,131000,484005430,5600,5600,5600,5600,0
|
|
20240314,130900,484005430,5600,5600,5600,5600,0
|
|
20240314,130800,484005430,5600,5600,5600,5600,0
|
|
20240314,130700,484005430,5600,5600,5600,5600,3
|
|
20240314,130600,483988630,5600,5600,5600,5600,1628
|
|
20240314,130500,474871830,5600,5610,5610,5600,263
|
|
20240314,130400,473398010,5620,5620,5620,5620,0
|
|
20240314,130300,473398010,5620,5620,5620,5620,0
|
|
20240314,130200,473398010,5620,5620,5620,5620,5
|
|
20240314,130100,473369910,5620,5620,5620,5620,0
|
|
20240314,130000,473369910,5620,5620,5620,5620,304
|
|
20240314,125900,471661430,5620,5610,5620,5610,194
|
|
20240314,125800,470572970,5610,5610,5610,5610,0
|
|
20240314,125700,470572970,5610,5610,5610,5610,0
|
|
20240314,125600,470572970,5610,5610,5610,5610,102
|
|
20240314,125500,470000750,5610,5610,5610,5610,0
|
|
20240314,125400,470000750,5610,5620,5620,5610,14
|
|
20240314,125300,469922170,5620,5620,5620,5620,0
|
|
20240314,125200,469922170,5620,5610,5620,5610,99
|
|
20240314,125100,469366760,5610,5610,5610,5610,0
|
|
20240314,125000,469366760,5610,5610,5610,5610,20
|
|
20240314,124900,469254560,5610,5610,5610,5610,0
|
|
20240314,124800,469254560,5610,5610,5610,5610,0
|
|
20240314,124700,469254560,5610,5610,5610,5610,0
|
|
20240314,124600,469254560,5610,5610,5610,5610,1
|
|
20240314,124500,469248950,5600,5600,5600,5600,0
|
|
20240314,124400,469248950,5600,5600,5600,5600,0
|
|
20240314,124300,469248950,5600,5610,5610,5600,3192
|
|
20240314,124200,451354670,5610,5610,5610,5610,0
|
|
20240314,124100,451354670,5610,5610,5610,5610,636
|
|
20240314,124000,447786710,5620,5610,5620,5610,52
|
|
20240314,123900,447494590,5610,5610,5610,5610,0
|
|
20240314,123800,447494590,5610,5610,5610,5610,354
|
|
20240314,123700,445508650,5610,5610,5610,5610,0
|
|
20240314,123600,445508650,5610,5610,5610,5610,0
|
|
20240314,123500,445508650,5610,5620,5620,5610,239
|
|
20240314,123400,444166660,5620,5620,5620,5620,4
|
|
20240314,123300,444144180,5620,5630,5630,5620,36
|
|
20240314,123200,443941510,5630,5630,5630,5630,0
|
|
20240314,123100,443941510,5630,5630,5630,5630,0
|
|
20240314,123000,443941510,5630,5630,5630,5630,3
|
|
20240314,122900,443924620,5630,5630,5630,5630,0
|
|
20240314,122800,443924620,5630,5630,5630,5630,0
|
|
20240314,122700,443924620,5630,5630,5630,5630,0
|
|
20240314,122600,443924620,5630,5630,5630,5630,0
|
|
20240314,122500,443924620,5630,5630,5630,5630,0
|
|
20240314,122400,443924620,5630,5630,5630,5630,0
|
|
20240314,122300,443924620,5630,5630,5630,5630,0
|
|
20240314,122200,443924620,5630,5630,5630,5630,2
|
|
20240314,122100,443913360,5620,5620,5620,5620,100
|
|
20240314,122000,443351360,5620,5610,5620,5610,1001
|
|
20240314,121900,437725750,5620,5610,5620,5610,144
|
|
20240314,121800,436917890,5610,5610,5610,5610,503
|
|
20240314,121700,434096060,5620,5620,5620,5620,2
|
|
20240314,121600,434084820,5620,5620,5620,5620,22
|
|
20240314,121500,433961180,5610,5610,5610,5610,3
|
|
20240314,121400,433944350,5610,5610,5610,5610,0
|
|
20240314,121300,433944350,5610,5610,5610,5610,729
|
|
20240314,121200,429854660,5620,5620,5620,5620,249
|
|
20240314,121100,428455280,5620,5620,5620,5620,0
|
|
20240314,121000,428455280,5620,5610,5620,5610,70
|
|
20240314,120900,428062080,5610,5610,5610,5610,0
|
|
20240314,120800,428062080,5610,5610,5610,5610,61
|
|
20240314,120700,427719870,5610,5610,5610,5610,9
|
|
20240314,120600,427669380,5620,5620,5620,5620,0
|
|
20240314,120500,427669380,5620,5620,5620,5620,0
|
|
20240314,120400,427669380,5620,5620,5620,5620,7
|
|
20240314,120300,427630040,5620,5620,5620,5620,50
|
|
20240314,120200,427349040,5620,5620,5620,5620,12
|
|
20240314,120100,427281600,5610,5610,5610,5610,30
|
|
20240314,120000,427113300,5610,5610,5610,5610,0
|
|
20240314,115900,427113300,5610,5610,5610,5610,40
|
|
20240314,115800,426888900,5620,5620,5620,5620,0
|
|
20240314,115700,426888900,5620,5620,5620,5620,0
|
|
20240314,115600,426888900,5620,5620,5620,5620,21
|
|
20240314,115500,426770880,5610,5610,5610,5610,1
|
|
20240314,115400,426765270,5620,5620,5620,5620,0
|
|
20240314,115300,426765270,5620,5620,5620,5620,8
|
|
20240314,115200,426720310,5620,5620,5620,5620,2
|
|
20240314,115100,426709070,5620,5620,5620,5620,0
|
|
20240314,115000,426709070,5620,5620,5620,5620,623
|
|
20240314,114900,423207810,5620,5620,5620,5620,340
|
|
20240314,114800,421297010,5620,5620,5620,5620,41
|
|
20240314,114700,421066590,5620,5620,5620,5620,110
|
|
20240314,114600,420448390,5620,5620,5620,5620,0
|
|
20240314,114500,420448390,5620,5620,5620,5620,0
|
|
20240314,114400,420448390,5620,5620,5620,5620,757
|
|
20240314,114300,416194050,5620,5620,5620,5620,500
|
|
20240314,114200,413384050,5630,5630,5630,5630,0
|
|
20240314,114100,413384050,5630,5630,5630,5630,0
|
|
20240314,114000,413384050,5630,5620,5630,5620,21
|
|
20240314,113900,413265930,5620,5620,5620,5620,124
|
|
20240314,113800,412569050,5620,5620,5630,5620,19
|
|
20240314,113700,412462100,5620,5620,5620,5620,60
|
|
20240314,113600,412124900,5620,5620,5620,5620,11
|
|
20240314,113500,412063080,5620,5620,5620,5620,226
|
|
20240314,113400,410792960,5620,5620,5620,5620,11
|
|
20240314,113300,410731140,5620,5620,5620,5620,0
|
|
20240314,113200,410731140,5620,5620,5620,5620,20
|
|
20240314,113100,410618740,5610,5630,5630,5610,1990
|
|
20240314,113000,399450850,5630,5620,5630,5620,2
|
|
20240314,112900,399439600,5620,5620,5620,5620,296
|
|
20240314,112800,397776080,5610,5610,5610,5610,0
|
|
20240314,112700,397776080,5610,5610,5610,5610,0
|
|
20240314,112600,397776080,5610,5610,5610,5610,0
|
|
20240314,112500,397776080,5610,5610,5610,5610,200
|
|
20240314,112400,396654080,5610,5610,5610,5610,0
|
|
20240314,112300,396654080,5610,5620,5620,5610,17
|
|
20240314,112200,396558700,5610,5610,5620,5610,1505
|
|
20240314,112100,388115280,5610,5630,5630,5610,1036
|
|
20240314,112000,382300250,5630,5630,5630,5630,0
|
|
20240314,111900,382300250,5630,5630,5630,5630,101
|
|
20240314,111800,381731620,5630,5630,5630,5630,200
|
|
20240314,111700,380605620,5630,5630,5630,5630,180
|
|
20240314,111600,379592220,5640,5640,5640,5640,0
|
|
20240314,111500,379592220,5640,5650,5650,5640,69
|
|
20240314,111400,379202830,5650,5640,5650,5640,116
|
|
20240314,111300,378548400,5640,5640,5640,5640,14
|
|
20240314,111200,378469440,5640,5610,5640,5610,2
|
|
20240314,111100,378458190,5630,5620,5630,5620,2534
|
|
20240314,111000,364214610,5610,5610,5610,5610,200
|
|
20240314,110900,363092610,5610,5610,5610,5610,0
|
|
20240314,110800,363092610,5610,5610,5610,5610,0
|
|
20240314,110700,363092610,5610,5610,5610,5610,0
|
|
20240314,110600,363092610,5610,5610,5610,5610,0
|
|
20240314,110500,363092610,5610,5610,5610,5610,372
|
|
20240314,110400,361005690,5610,5620,5620,5610,178
|
|
20240314,110300,360005340,5620,5620,5620,5620,6
|
|
20240314,110200,359971620,5620,5620,5620,5620,0
|
|
20240314,110100,359971620,5620,5620,5620,5620,50
|
|
20240314,110000,359690620,5610,5610,5610,5610,0
|
|
20240314,105900,359690620,5610,5610,5610,5610,0
|
|
20240314,105800,359690620,5610,5610,5610,5610,0
|
|
20240314,105700,359690620,5610,5610,5610,5610,20
|
|
20240314,105600,359578420,5620,5620,5620,5620,2
|
|
20240314,105500,359567180,5610,5610,5610,5610,0
|
|
20240314,105400,359567180,5610,5610,5610,5610,272
|
|
20240314,105300,358041260,5610,5610,5610,5610,202
|
|
20240314,105200,356908040,5610,5610,5610,5610,0
|
|
20240314,105100,356908040,5610,5610,5610,5610,0
|
|
20240314,105000,356908040,5610,5610,5610,5610,21
|
|
20240314,104900,356790230,5610,5610,5610,5610,78
|
|
20240314,104800,356352650,5610,5610,5610,5610,1
|
|
20240314,104700,356347040,5600,5600,5600,5600,4
|
|
20240314,104600,356324640,5600,5600,5620,5590,99
|
|
20240314,104500,355770780,5590,5610,5610,5590,738
|
|
20240314,104400,351637400,5620,5620,5620,5620,0
|
|
20240314,104300,351637400,5620,5620,5620,5620,101
|
|
20240314,104200,351069780,5620,5620,5620,5600,293
|
|
20240314,104100,349423920,5600,5600,5600,5600,0
|
|
20240314,104000,349423920,5600,5600,5600,5600,1
|
|
20240314,103900,349418320,5620,5620,5620,5620,0
|
|
20240314,103800,349418320,5620,5620,5620,5620,0
|
|
20240314,103700,349418320,5620,5620,5620,5620,0
|
|
20240314,103600,349418320,5620,5610,5620,5610,100
|
|
20240314,103500,348856400,5600,5600,5600,5600,1294
|
|
20240314,103400,341610000,5610,5610,5610,5610,0
|
|
20240314,103300,341610000,5610,5620,5620,5610,1005
|
|
20240314,103200,335971890,5620,5610,5620,5610,11
|
|
20240314,103100,335910170,5620,5620,5620,5620,0
|
|
20240314,103000,335910170,5620,5620,5620,5610,112
|
|
20240314,102900,335280750,5620,5610,5620,5610,26
|
|
20240314,102800,335134720,5610,5620,5620,5610,2500
|
|
20240314,102700,321108720,5620,5620,5620,5620,1
|
|
20240314,102600,321103100,5610,5610,5610,5610,100
|
|
20240314,102500,320542100,5620,5620,5620,5610,111
|
|
20240314,102400,319919080,5620,5620,5620,5620,7
|
|
20240314,102300,319879740,5610,5610,5610,5610,40
|
|
20240314,102200,319655340,5620,5620,5620,5620,200
|
|
20240314,102100,318531340,5620,5620,5620,5620,5
|
|
20240314,102000,318503240,5620,5620,5620,5620,0
|
|
20240314,101900,318503240,5620,5620,5620,5620,37
|
|
20240314,101800,318295300,5620,5620,5620,5620,0
|
|
20240314,101700,318295300,5620,5620,5620,5620,0
|
|
20240314,101600,318295300,5620,5620,5620,5610,36
|
|
20240314,101500,318092990,5620,5620,5620,5620,90
|
|
20240314,101400,317587190,5620,5610,5620,5610,539
|
|
20240314,101300,314559700,5610,5610,5610,5610,0
|
|
20240314,101200,314559700,5610,5620,5620,5610,66
|
|
20240314,101100,314189430,5620,5620,5620,5620,49
|
|
20240314,101000,313914050,5630,5630,5630,5630,0
|
|
20240314,100900,313914050,5630,5610,5630,5610,237
|
|
20240314,100800,312584420,5620,5620,5620,5620,640
|
|
20240314,100700,308987620,5630,5630,5630,5630,0
|
|
20240314,100600,308987620,5630,5630,5630,5630,4
|
|
20240314,100500,308965100,5630,5630,5630,5630,5
|
|
20240314,100400,308936950,5620,5620,5620,5620,262
|
|
20240314,100300,307464510,5620,5640,5640,5620,41
|
|
20240314,100200,307233860,5640,5630,5650,5630,824
|
|
20240314,100100,302594450,5630,5620,5630,5620,303
|
|
20240314,100000,300891490,5620,5610,5620,5610,9
|
|
20240314,095900,300840980,5620,5610,5620,5610,10
|
|
20240314,095800,300784840,5610,5620,5620,5610,258
|
|
20240314,095700,299335820,5620,5610,5620,5610,17
|
|
20240314,095600,299240440,5610,5610,5610,5610,4
|
|
20240314,095500,299218000,5610,5610,5610,5610,51
|
|
20240314,095400,298931890,5610,5620,5620,5610,100
|
|
20240314,095300,298370880,5620,5610,5620,5610,205
|
|
20240314,095200,297220820,5610,5610,5610,5600,300
|
|
20240314,095100,295537830,5610,5610,5610,5610,35
|
|
20240314,095000,295341480,5610,5600,5610,5600,437
|
|
20240314,094900,292889950,5600,5610,5610,5600,2064
|
|
20240314,094800,281331540,5610,5620,5620,5610,60
|
|
20240314,094700,280994850,5610,5620,5620,5610,1148
|
|
20240314,094600,274554550,5610,5620,5620,5610,305
|
|
20240314,094500,272840460,5620,5610,5620,5610,34
|
|
20240314,094400,272649570,5610,5610,5610,5610,101
|
|
20240314,094300,272082960,5610,5600,5610,5600,187
|
|
20240314,094200,271035610,5600,5600,5600,5600,13
|
|
20240314,094100,270962810,5600,5600,5600,5600,0
|
|
20240314,094000,270962810,5600,5600,5600,5590,440
|
|
20240314,093900,268502310,5590,5590,5590,5590,100
|
|
20240314,093800,267943310,5600,5610,5610,5600,108
|
|
20240314,093700,267338500,5600,5600,5600,5600,5
|
|
20240314,093600,267310500,5610,5590,5610,5590,145
|
|
20240314,093500,266497070,5590,5590,5590,5590,488
|
|
20240314,093400,263769150,5590,5590,5590,5590,2
|
|
20240314,093300,263757970,5600,5590,5600,5590,558
|
|
20240314,093200,260638490,5590,5600,5600,5590,1137
|
|
20240314,093100,254278260,5600,5610,5610,5600,194
|
|
20240314,093000,253191760,5600,5600,5610,5600,715
|
|
20240314,092900,249184590,5610,5620,5620,5610,520
|
|
20240314,092800,246267230,5620,5620,5620,5620,6
|
|
20240314,092700,246233510,5610,5610,5610,5610,151
|
|
20240314,092600,245386400,5630,5630,5630,5630,100
|
|
20240314,092500,244823400,5630,5610,5630,5610,4
|
|
20240314,092400,244800940,5610,5610,5620,5590,3097
|
|
20240314,092300,227437930,5620,5650,5650,5620,1674
|
|
20240314,092200,218021660,5640,5650,5650,5640,170
|
|
20240314,092100,217062510,5650,5650,5650,5650,170
|
|
20240314,092000,216102010,5620,5630,5630,5620,532
|
|
20240314,091900,213110040,5630,5650,5650,5630,358
|
|
20240314,091800,211094460,5650,5620,5650,5620,287
|
|
20240314,091700,209480560,5620,5630,5630,5620,4026
|
|
20240314,091600,186841650,5640,5660,5660,5640,3401
|
|
20240314,091500,167640510,5660,5670,5670,5660,306
|
|
20240314,091400,165908530,5660,5660,5660,5650,30
|
|
20240314,091300,165738780,5660,5660,5660,5660,175
|
|
20240314,091200,164748280,5650,5650,5650,5650,200
|
|
20240314,091100,163618280,5650,5660,5660,5650,263
|
|
20240314,091000,162130630,5660,5670,5670,5660,1979
|
|
20240314,090900,150921460,5670,5670,5670,5660,1182
|
|
20240314,090800,144224530,5670,5650,5670,5650,2125
|
|
20240314,090700,132198590,5660,5660,5660,5650,465
|
|
20240314,090600,129567930,5660,5670,5670,5650,191
|
|
20240314,090500,128488590,5650,5650,5670,5650,1184
|
|
20240314,090400,121797230,5650,5640,5650,5640,503
|
|
20240314,090300,118960280,5640,5640,5660,5640,1504
|
|
20240314,090200,110473430,5630,5650,5650,5610,5612
|
|
20240314,090100,78896570,5660,5640,5680,5630,2906
|
|
20240314,090000,62496300,5670,5740,5810,5620,10832
|