574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,183100,698712010,5380,5380,5380,5380,10413
|
|
20240312,183000,698712010,5380,5380,5380,5380,0
|
|
20240312,182900,698712010,5380,5380,5380,5380,0
|
|
20240312,182800,698712010,5380,5380,5380,5380,0
|
|
20240312,182700,698712010,5380,5380,5380,5380,0
|
|
20240312,182600,698712010,5380,5380,5380,5380,0
|
|
20240312,182500,698712010,5380,5380,5380,5380,0
|
|
20240312,182400,698712010,5380,5380,5380,5380,0
|
|
20240312,182300,698712010,5380,5380,5380,5380,0
|
|
20240312,182200,698712010,5380,5380,5380,5380,0
|
|
20240312,182100,698712010,5380,5380,5380,5380,0
|
|
20240312,182000,698712010,5380,5380,5380,5380,0
|
|
20240312,181900,698712010,5380,5380,5380,5380,0
|
|
20240312,181800,698712010,5380,5380,5380,5380,0
|
|
20240312,181700,698712010,5380,5380,5380,5380,0
|
|
20240312,181600,698712010,5380,5380,5380,5380,0
|
|
20240312,181500,698712010,5380,5380,5380,5380,0
|
|
20240312,181400,698712010,5380,5380,5380,5380,0
|
|
20240312,181300,698712010,5380,5380,5380,5380,0
|
|
20240312,181200,698712010,5380,5380,5380,5380,0
|
|
20240312,181100,698712010,5380,5380,5380,5380,0
|
|
20240312,181000,698712010,5380,5380,5380,5380,0
|
|
20240312,180900,698712010,5380,5380,5380,5380,0
|
|
20240312,180800,698712010,5380,5380,5380,5380,0
|
|
20240312,180700,698712010,5380,5380,5380,5380,0
|
|
20240312,180600,698712010,5380,5380,5380,5380,0
|
|
20240312,180500,698712010,5380,5380,5380,5380,0
|
|
20240312,180400,698712010,5380,5380,5380,5380,0
|
|
20240312,180300,698712010,5380,5380,5380,5380,0
|
|
20240312,180200,698712010,5380,5380,5380,5380,0
|
|
20240312,180100,698712010,5380,5380,5380,5380,10413
|
|
20240312,180000,698712010,5380,5380,5380,5380,0
|
|
20240312,175900,698712010,5380,5380,5380,5380,0
|
|
20240312,175800,698712010,5380,5380,5380,5380,0
|
|
20240312,175700,698712010,5380,5380,5380,5380,0
|
|
20240312,175600,698712010,5380,5380,5380,5380,0
|
|
20240312,175500,698712010,5380,5380,5380,5380,0
|
|
20240312,175400,698712010,5380,5380,5380,5380,0
|
|
20240312,175300,698712010,5380,5380,5380,5380,0
|
|
20240312,175200,698712010,5380,5380,5380,5380,0
|
|
20240312,175100,698712010,5380,5380,5380,5380,0
|
|
20240312,175000,698712010,5380,5380,5380,5380,0
|
|
20240312,174900,698712010,5380,5380,5380,5380,0
|
|
20240312,174800,698712010,5380,5380,5380,5380,0
|
|
20240312,174700,698712010,5380,5380,5380,5380,0
|
|
20240312,174600,698712010,5380,5380,5380,5380,0
|
|
20240312,174500,698712010,5380,5380,5380,5380,0
|
|
20240312,174400,698712010,5380,5380,5380,5380,0
|
|
20240312,174300,698712010,5380,5380,5380,5380,0
|
|
20240312,174200,698712010,5380,5380,5380,5380,0
|
|
20240312,174100,698712010,5380,5380,5380,5380,0
|
|
20240312,174000,698712010,5380,5380,5380,5380,0
|
|
20240312,173900,698712010,5380,5380,5380,5380,0
|
|
20240312,173800,698712010,5380,5380,5380,5380,0
|
|
20240312,173700,698712010,5380,5380,5380,5380,0
|
|
20240312,173600,698712010,5380,5380,5380,5380,0
|
|
20240312,173500,698712010,5380,5380,5380,5380,0
|
|
20240312,173400,698712010,5380,5380,5380,5380,0
|
|
20240312,173300,698712010,5380,5380,5380,5380,0
|
|
20240312,173200,698712010,5380,5380,5380,5380,0
|
|
20240312,173100,698712010,5380,5380,5380,5380,10413
|
|
20240312,173000,698712010,5380,5380,5380,5380,0
|
|
20240312,172900,698712010,5380,5380,5380,5380,0
|
|
20240312,172800,698712010,5380,5380,5380,5380,0
|
|
20240312,172700,698712010,5380,5380,5380,5380,0
|
|
20240312,172600,698712010,5380,5380,5380,5380,0
|
|
20240312,172500,698712010,5380,5380,5380,5380,0
|
|
20240312,172400,698712010,5380,5380,5380,5380,0
|
|
20240312,172300,698712010,5380,5380,5380,5380,0
|
|
20240312,172200,698712010,5380,5380,5380,5380,0
|
|
20240312,172100,698712010,5380,5380,5380,5380,0
|
|
20240312,172000,698712010,5380,5380,5380,5380,0
|
|
20240312,171900,698712010,5380,5380,5380,5380,0
|
|
20240312,171800,698712010,5380,5380,5380,5380,0
|
|
20240312,171700,698712010,5380,5380,5380,5380,0
|
|
20240312,171600,698712010,5380,5380,5380,5380,0
|
|
20240312,171500,698712010,5380,5380,5380,5380,0
|
|
20240312,171400,698712010,5380,5380,5380,5380,0
|
|
20240312,171300,698712010,5380,5380,5380,5380,0
|
|
20240312,171200,698712010,5380,5380,5380,5380,0
|
|
20240312,171100,698712010,5380,5380,5380,5380,0
|
|
20240312,171000,698712010,5380,5380,5380,5380,0
|
|
20240312,170900,698712010,5380,5380,5380,5380,0
|
|
20240312,170800,698712010,5380,5380,5380,5380,0
|
|
20240312,170700,698712010,5380,5380,5380,5380,0
|
|
20240312,170600,698712010,5380,5380,5380,5380,0
|
|
20240312,170500,698712010,5380,5380,5380,5380,0
|
|
20240312,170400,698712010,5380,5380,5380,5380,0
|
|
20240312,170300,698712010,5380,5380,5380,5380,0
|
|
20240312,170200,698712010,5380,5380,5380,5380,0
|
|
20240312,170100,698712010,5380,5380,5380,5380,10413
|
|
20240312,170000,698712010,5380,5380,5380,5380,0
|
|
20240312,165900,698712010,5380,5380,5380,5380,0
|
|
20240312,165800,698712010,5380,5380,5380,5380,0
|
|
20240312,165700,698712010,5380,5380,5380,5380,0
|
|
20240312,165600,698712010,5380,5380,5380,5380,0
|
|
20240312,165500,698712010,5380,5380,5380,5380,0
|
|
20240312,165400,698712010,5380,5380,5380,5380,0
|
|
20240312,165300,698712010,5380,5380,5380,5380,0
|
|
20240312,165200,698712010,5380,5380,5380,5380,0
|
|
20240312,165100,698712010,5380,5380,5380,5380,0
|
|
20240312,165000,698712010,5380,5380,5380,5380,0
|
|
20240312,164900,698712010,5380,5380,5380,5380,0
|
|
20240312,164800,698712010,5380,5380,5380,5380,0
|
|
20240312,164700,698712010,5380,5380,5380,5380,0
|
|
20240312,164600,698712010,5380,5380,5380,5380,0
|
|
20240312,164500,698712010,5380,5380,5380,5380,0
|
|
20240312,164400,698712010,5380,5380,5380,5380,0
|
|
20240312,164300,698712010,5380,5380,5380,5380,0
|
|
20240312,164200,698712010,5380,5380,5380,5380,0
|
|
20240312,164100,698712010,5380,5380,5380,5380,0
|
|
20240312,164000,698712010,5380,5380,5380,5380,0
|
|
20240312,163900,698712010,5380,5380,5380,5380,0
|
|
20240312,163800,698712010,5380,5380,5380,5380,0
|
|
20240312,163700,698712010,5380,5380,5380,5380,0
|
|
20240312,163600,698712010,5380,5380,5380,5380,0
|
|
20240312,163500,698712010,5380,5380,5380,5380,0
|
|
20240312,163400,698712010,5380,5380,5380,5380,0
|
|
20240312,163300,698712010,5380,5380,5380,5380,0
|
|
20240312,163200,698712010,5380,5380,5380,5380,0
|
|
20240312,163100,698712010,5380,5380,5380,5380,10413
|
|
20240312,163000,698712010,5380,5380,5380,5380,0
|
|
20240312,162900,698712010,5380,5380,5380,5380,0
|
|
20240312,162800,698712010,5380,5380,5380,5380,0
|
|
20240312,162700,698712010,5380,5380,5380,5380,0
|
|
20240312,162600,698712010,5380,5380,5380,5380,0
|
|
20240312,162500,698712010,5380,5380,5380,5380,0
|
|
20240312,162400,698712010,5380,5380,5380,5380,0
|
|
20240312,162300,698712010,5380,5380,5380,5380,0
|
|
20240312,162200,698712010,5380,5380,5380,5380,0
|
|
20240312,162100,698712010,5380,5380,5380,5380,0
|
|
20240312,162000,698712010,5380,5380,5380,5380,0
|
|
20240312,161900,698712010,5380,5380,5380,5380,0
|
|
20240312,161800,698712010,5380,5380,5380,5380,0
|
|
20240312,161700,698712010,5380,5380,5380,5380,0
|
|
20240312,161600,698712010,5380,5380,5380,5380,0
|
|
20240312,161500,698712010,5380,5380,5380,5380,0
|
|
20240312,161400,698712010,5380,5380,5380,5380,0
|
|
20240312,161300,698712010,5380,5380,5380,5380,0
|
|
20240312,161200,698712010,5380,5380,5380,5380,0
|
|
20240312,161100,698712010,5380,5380,5380,5380,0
|
|
20240312,161000,698712010,5380,5380,5380,5380,0
|
|
20240312,160900,698712010,5380,5380,5380,5380,0
|
|
20240312,160800,698712010,5380,5380,5380,5380,0
|
|
20240312,160700,698712010,5380,5380,5380,5380,0
|
|
20240312,160600,698712010,5380,5380,5380,5380,0
|
|
20240312,160500,698712010,5380,5380,5380,5380,0
|
|
20240312,160400,698712010,5380,5380,5380,5380,0
|
|
20240312,160300,698712010,5380,5380,5380,5380,0
|
|
20240312,160200,698712010,5380,5380,5380,5380,0
|
|
20240312,160100,698712010,5380,5380,5380,5380,10413
|
|
20240312,160000,698712010,5380,5380,5380,5380,0
|
|
20240312,155900,698712010,5380,5380,5380,5380,0
|
|
20240312,155800,698712010,5380,5380,5380,5380,0
|
|
20240312,155700,698712010,5380,5380,5380,5380,0
|
|
20240312,155600,698712010,5380,5380,5380,5380,0
|
|
20240312,155500,698712010,5380,5380,5380,5380,0
|
|
20240312,155400,698712010,5380,5380,5380,5380,0
|
|
20240312,155300,698712010,5380,5380,5380,5380,0
|
|
20240312,155200,698712010,5380,5380,5380,5380,0
|
|
20240312,155100,698712010,5380,5380,5380,5380,0
|
|
20240312,155000,698712010,5380,5380,5380,5380,0
|
|
20240312,154900,698712010,5380,5380,5380,5380,0
|
|
20240312,154800,698712010,5380,5380,5380,5380,0
|
|
20240312,154700,698712010,5380,5380,5380,5380,0
|
|
20240312,154600,698712010,5380,5380,5380,5380,0
|
|
20240312,154500,698712010,5380,5380,5380,5380,0
|
|
20240312,154400,698712010,5380,5380,5380,5380,0
|
|
20240312,154300,698712010,5380,5380,5380,5380,0
|
|
20240312,154200,698712010,5380,5380,5380,5380,0
|
|
20240312,154100,698712010,5380,5380,5380,5380,0
|
|
20240312,154000,698712010,5380,5380,5380,5380,0
|
|
20240312,153900,698712010,5380,5380,5380,5380,0
|
|
20240312,153800,698712010,5380,5380,5380,5380,0
|
|
20240312,153700,698712010,5380,5380,5380,5380,0
|
|
20240312,153600,698712010,5380,5380,5380,5380,0
|
|
20240312,153500,698712010,5380,5380,5380,5380,0
|
|
20240312,153400,698712010,5380,5380,5380,5380,0
|
|
20240312,153300,698712010,5380,5380,5380,5380,0
|
|
20240312,153200,698712010,5380,5380,5380,5380,0
|
|
20240312,153100,698712010,5380,5380,5380,5380,10413
|
|
20240312,153000,698712010,5380,5380,5380,5380,10413
|
|
20240312,152900,642690070,5390,5390,5390,5390,0
|
|
20240312,152800,642690070,5390,5390,5390,5390,0
|
|
20240312,152700,642690070,5390,5390,5390,5390,0
|
|
20240312,152600,642690070,5390,5390,5390,5390,0
|
|
20240312,152500,642690070,5390,5390,5390,5390,0
|
|
20240312,152400,642690070,5390,5390,5390,5390,0
|
|
20240312,152300,642690070,5390,5390,5390,5390,0
|
|
20240312,152200,642690070,5390,5390,5390,5390,0
|
|
20240312,152100,642690070,5390,5390,5390,5390,0
|
|
20240312,152000,642690070,5390,5390,5390,5390,0
|
|
20240312,151900,642690070,5390,5380,5390,5380,252
|
|
20240312,151800,641334300,5380,5380,5380,5380,104
|
|
20240312,151700,640774780,5380,5380,5380,5380,87
|
|
20240312,151600,640306720,5380,5380,5380,5380,322
|
|
20240312,151500,638574360,5380,5390,5390,5380,90
|
|
20240312,151400,638090060,5390,5390,5390,5390,5
|
|
20240312,151300,638063110,5380,5390,5390,5380,130
|
|
20240312,151200,637362710,5390,5380,5390,5380,176
|
|
20240312,151100,636415810,5380,5390,5390,5380,140
|
|
20240312,151000,635662210,5380,5380,5390,5380,27
|
|
20240312,150900,635516870,5390,5380,5390,5380,312
|
|
20240312,150800,633838190,5380,5380,5380,5380,0
|
|
20240312,150700,633838190,5380,5390,5390,5380,21
|
|
20240312,150600,633725200,5390,5390,5390,5390,479
|
|
20240312,150500,631143390,5390,5390,5390,5390,0
|
|
20240312,150400,631143390,5390,5390,5390,5390,82
|
|
20240312,150300,630701410,5400,5400,5400,5400,1
|
|
20240312,150200,630696010,5390,5390,5390,5390,79
|
|
20240312,150100,630270200,5390,5390,5390,5390,131
|
|
20240312,150000,629564110,5390,5400,5400,5390,61
|
|
20240312,145900,629234950,5400,5400,5400,5400,34
|
|
20240312,145800,629051350,5390,5380,5390,5380,834
|
|
20240312,145700,624556210,5390,5380,5390,5380,124
|
|
20240312,145600,623888080,5380,5380,5380,5380,23
|
|
20240312,145500,623764340,5380,5380,5380,5380,75
|
|
20240312,145400,623360840,5380,5390,5390,5380,69
|
|
20240312,145300,622989100,5380,5380,5380,5380,28
|
|
20240312,145200,622838460,5380,5380,5380,5380,23
|
|
20240312,145100,622714720,5380,5380,5380,5380,636
|
|
20240312,145000,619293040,5380,5380,5380,5380,23
|
|
20240312,144900,619169300,5380,5380,5380,5380,256
|
|
20240312,144800,617792020,5380,5380,5380,5370,85
|
|
20240312,144700,617334920,5380,5380,5380,5380,39
|
|
20240312,144600,617125100,5380,5380,5380,5380,730
|
|
20240312,144500,613197700,5370,5370,5370,5370,36
|
|
20240312,144400,613004380,5380,5380,5380,5380,0
|
|
20240312,144300,613004380,5380,5380,5380,5380,0
|
|
20240312,144200,613004380,5380,5380,5380,5380,200
|
|
20240312,144100,611928380,5380,5380,5380,5380,3
|
|
20240312,144000,611912240,5380,5380,5380,5380,127
|
|
20240312,143900,611228980,5380,5370,5380,5370,777
|
|
20240312,143800,607052350,5370,5370,5370,5370,550
|
|
20240312,143700,604098850,5380,5380,5380,5380,1294
|
|
20240312,143600,597137130,5380,5380,5380,5380,47
|
|
20240312,143500,596884270,5380,5380,5380,5380,23
|
|
20240312,143400,596760530,5380,5380,5380,5380,2
|
|
20240312,143300,596749770,5380,5380,5380,5380,23
|
|
20240312,143200,596626030,5380,5380,5380,5380,37
|
|
20240312,143100,596426970,5380,5380,5380,5380,73
|
|
20240312,143000,596034230,5380,5380,5380,5380,275
|
|
20240312,142900,594554730,5370,5380,5380,5370,705
|
|
20240312,142800,590766880,5380,5380,5380,5380,1403
|
|
20240312,142700,583218740,5380,5370,5380,5370,123
|
|
20240312,142600,582557230,5370,5380,5380,5370,510
|
|
20240312,142500,579813530,5380,5380,5380,5380,401
|
|
20240312,142400,577656150,5380,5370,5380,5370,557
|
|
20240312,142300,574659720,5370,5370,5370,5370,19
|
|
20240312,142200,574557690,5380,5380,5380,5380,110
|
|
20240312,142100,573965890,5380,5370,5380,5370,376
|
|
20240312,142000,571945770,5380,5380,5380,5370,386
|
|
20240312,141900,569869250,5380,5380,5380,5380,553
|
|
20240312,141800,566894110,5380,5380,5380,5380,179
|
|
20240312,141700,565931090,5380,5380,5380,5380,39
|
|
20240312,141600,565721270,5370,5380,5380,5370,93
|
|
20240312,141500,565221850,5370,5370,5370,5370,23
|
|
20240312,141400,565098340,5370,5380,5380,5370,1432
|
|
20240312,141300,557405240,5380,5380,5380,5380,683
|
|
20240312,141200,553730700,5380,5380,5380,5380,409
|
|
20240312,141100,551530280,5380,5380,5380,5380,23
|
|
20240312,141000,551406540,5380,5380,5380,5380,33
|
|
20240312,140900,551229000,5380,5380,5380,5380,323
|
|
20240312,140800,549491260,5380,5380,5380,5380,23
|
|
20240312,140700,549367520,5380,5380,5380,5380,127
|
|
20240312,140600,548684260,5380,5380,5380,5380,87
|
|
20240312,140500,548216200,5380,5380,5380,5380,23
|
|
20240312,140400,548092460,5380,5380,5380,5380,43
|
|
20240312,140300,547861120,5380,5380,5380,5380,339
|
|
20240312,140200,546037300,5380,5380,5380,5380,273
|
|
20240312,140100,544568560,5380,5380,5390,5380,125
|
|
20240312,140000,543895860,5380,5380,5380,5380,23
|
|
20240312,135900,543772120,5380,5390,5390,5380,334
|
|
20240312,135800,541975100,5380,5390,5390,5380,1879
|
|
20240312,135700,531865020,5390,5390,5390,5390,200
|
|
20240312,135600,530787020,5390,5390,5390,5380,441
|
|
20240312,135500,528410330,5390,5380,5390,5380,99
|
|
20240312,135400,527877660,5380,5380,5380,5380,23
|
|
20240312,135300,527753920,5380,5380,5380,5380,923
|
|
20240312,135200,522788180,5380,5380,5390,5380,679
|
|
20240312,135100,519134300,5380,5380,5380,5380,46
|
|
20240312,135000,518886820,5380,5380,5380,5380,724
|
|
20240312,134900,514991700,5380,5380,5380,5380,23
|
|
20240312,134800,514867960,5380,5380,5380,5380,130
|
|
20240312,134700,514168560,5380,5380,5380,5380,23
|
|
20240312,134600,514044820,5380,5380,5380,5380,34
|
|
20240312,134500,513861900,5380,5380,5380,5380,35
|
|
20240312,134400,513673600,5380,5380,5380,5380,329
|
|
20240312,134300,511903580,5380,5380,5380,5380,23
|
|
20240312,134200,511779840,5380,5380,5380,5380,18
|
|
20240312,134100,511683000,5390,5390,5390,5390,20
|
|
20240312,134000,511575200,5390,5390,5390,5390,314
|
|
20240312,133900,509882740,5390,5390,5390,5390,40
|
|
20240312,133800,509667140,5390,5390,5390,5390,213
|
|
20240312,133700,508519070,5390,5390,5390,5390,33
|
|
20240312,133600,508341200,5390,5400,5400,5390,44
|
|
20240312,133500,508104030,5390,5390,5400,5390,25
|
|
20240312,133400,507969270,5390,5390,5390,5390,23
|
|
20240312,133300,507845300,5390,5390,5390,5390,61
|
|
20240312,133200,507516510,5400,5390,5400,5390,432
|
|
20240312,133100,505186320,5390,5390,5390,5390,15
|
|
20240312,133000,505105470,5390,5380,5390,5380,472
|
|
20240312,132900,502563450,5380,5380,5380,5380,130
|
|
20240312,132800,501864050,5380,5380,5380,5380,349
|
|
20240312,132700,499986430,5380,5380,5380,5380,130
|
|
20240312,132600,499287030,5380,5380,5380,5380,23
|
|
20240312,132500,499163290,5380,5380,5380,5380,0
|
|
20240312,132400,499163290,5380,5390,5390,5380,804
|
|
20240312,132300,494837730,5380,5390,5390,5380,22
|
|
20240312,132200,494719360,5380,5380,5380,5380,0
|
|
20240312,132100,494719360,5380,5380,5380,5380,0
|
|
20240312,132000,494719360,5380,5380,5380,5370,254
|
|
20240312,131900,493353070,5380,5380,5380,5380,36
|
|
20240312,131800,493159390,5370,5370,5370,5370,25
|
|
20240312,131700,493025140,5370,5370,5370,5370,19
|
|
20240312,131600,492923110,5380,5380,5380,5380,30
|
|
20240312,131500,492761710,5370,5370,5370,5370,0
|
|
20240312,131400,492761710,5370,5380,5380,5370,236
|
|
20240312,131300,491492380,5370,5370,5370,5370,72
|
|
20240312,131200,491105740,5370,5370,5370,5370,87
|
|
20240312,131100,490638550,5370,5370,5370,5370,0
|
|
20240312,131000,490638550,5370,5370,5370,5370,16
|
|
20240312,130900,490552630,5370,5370,5370,5370,0
|
|
20240312,130800,490552630,5370,5370,5370,5370,13
|
|
20240312,130700,490482820,5370,5380,5380,5370,12
|
|
20240312,130600,490418370,5380,5380,5380,5380,0
|
|
20240312,130500,490418370,5380,5380,5380,5380,0
|
|
20240312,130400,490418370,5380,5370,5380,5370,24
|
|
20240312,130300,490289480,5380,5380,5380,5380,0
|
|
20240312,130200,490289480,5380,5380,5380,5370,1169
|
|
20240312,130100,484009660,5380,5380,5380,5380,19
|
|
20240312,130000,483907440,5380,5380,5380,5380,0
|
|
20240312,125900,483907440,5380,5380,5380,5380,0
|
|
20240312,125800,483907440,5380,5380,5380,5380,18
|
|
20240312,125700,483810600,5390,5390,5390,5390,6
|
|
20240312,125600,483778260,5380,5380,5380,5380,0
|
|
20240312,125500,483778260,5380,5370,5380,5370,338
|
|
20240312,125400,481960040,5370,5370,5370,5370,80
|
|
20240312,125300,481530440,5370,5370,5370,5370,0
|
|
20240312,125200,481530440,5370,5370,5370,5370,22
|
|
20240312,125100,481412300,5380,5370,5380,5370,5705
|
|
20240312,125000,450776440,5380,5380,5380,5380,1554
|
|
20240312,124900,442415920,5380,5380,5380,5380,0
|
|
20240312,124800,442415920,5380,5380,5380,5380,17
|
|
20240312,124700,442324460,5390,5390,5390,5390,0
|
|
20240312,124600,442324460,5390,5390,5390,5390,10
|
|
20240312,124500,442270560,5390,5380,5390,5380,16
|
|
20240312,124400,442184470,5380,5380,5380,5380,20
|
|
20240312,124300,442076870,5380,5380,5380,5380,0
|
|
20240312,124200,442076870,5380,5390,5390,5380,117
|
|
20240312,124100,441446410,5380,5380,5380,5380,0
|
|
20240312,124000,441446410,5380,5380,5380,5380,0
|
|
20240312,123900,441446410,5380,5380,5380,5380,116
|
|
20240312,123800,440822330,5380,5380,5380,5380,208
|
|
20240312,123700,439703290,5390,5390,5390,5390,27
|
|
20240312,123600,439557760,5390,5400,5400,5390,322
|
|
20240312,123500,437819180,5380,5380,5380,5380,92
|
|
20240312,123400,437324220,5390,5390,5390,5390,0
|
|
20240312,123300,437324220,5390,5390,5390,5390,16
|
|
20240312,123200,437237980,5400,5400,5400,5400,10
|
|
20240312,123100,437183980,5400,5400,5400,5400,2
|
|
20240312,123000,437173180,5380,5390,5390,5380,23
|
|
20240312,122900,437049290,5390,5390,5390,5390,0
|
|
20240312,122800,437049290,5390,5390,5390,5390,501
|
|
20240312,122700,434348900,5380,5380,5380,5380,23
|
|
20240312,122600,434225160,5380,5380,5380,5380,0
|
|
20240312,122500,434225160,5380,5380,5380,5380,0
|
|
20240312,122400,434225160,5380,5380,5380,5380,22
|
|
20240312,122300,434106800,5390,5390,5390,5390,309
|
|
20240312,122200,432441290,5390,5390,5390,5390,0
|
|
20240312,122100,432441290,5390,5390,5390,5390,283
|
|
20240312,122000,430915920,5390,5390,5390,5390,0
|
|
20240312,121900,430915920,5390,5390,5390,5390,0
|
|
20240312,121800,430915920,5390,5390,5390,5390,271
|
|
20240312,121700,429455230,5390,5390,5390,5390,95
|
|
20240312,121600,428943180,5390,5390,5390,5390,23
|
|
20240312,121500,428819210,5390,5390,5390,5390,0
|
|
20240312,121400,428819210,5390,5390,5390,5390,14
|
|
20240312,121300,428743750,5390,5400,5400,5390,1501
|
|
20240312,121200,420653350,5410,5410,5410,5410,8
|
|
20240312,121100,420610070,5390,5390,5400,5390,43
|
|
20240312,121000,420378050,5400,5400,5400,5400,100
|
|
20240312,120900,419838050,5400,5400,5400,5400,2
|
|
20240312,120800,419827250,5390,5390,5390,5390,0
|
|
20240312,120700,419827250,5390,5400,5400,5390,111
|
|
20240312,120600,419227960,5390,5390,5390,5390,10
|
|
20240312,120500,419174060,5390,5390,5390,5390,30
|
|
20240312,120400,419012360,5390,5390,5390,5390,17
|
|
20240312,120300,418920730,5400,5400,5400,5400,57
|
|
20240312,120200,418612930,5400,5400,5400,5400,0
|
|
20240312,120100,418612930,5400,5400,5400,5400,18
|
|
20240312,120000,418515730,5390,5390,5410,5390,343
|
|
20240312,115900,416666920,5400,5400,5400,5400,369
|
|
20240312,115800,414674320,5390,5390,5390,5390,20
|
|
20240312,115700,414566520,5390,5400,5400,5390,128
|
|
20240312,115600,413875600,5390,5390,5390,5390,0
|
|
20240312,115500,413875600,5390,5390,5390,5390,18
|
|
20240312,115400,413778580,5390,5390,5390,5390,0
|
|
20240312,115300,413778580,5390,5390,5390,5390,0
|
|
20240312,115200,413778580,5390,5390,5390,5390,21
|
|
20240312,115100,413665390,5390,5390,5390,5390,54
|
|
20240312,115000,413374330,5390,5390,5390,5390,0
|
|
20240312,114900,413374330,5390,5380,5390,5380,210
|
|
20240312,114800,412242550,5390,5390,5390,5390,10
|
|
20240312,114700,412188650,5390,5380,5390,5380,85
|
|
20240312,114600,411731340,5380,5380,5380,5380,0
|
|
20240312,114500,411731340,5380,5380,5380,5380,10
|
|
20240312,114400,411677540,5390,5380,5390,5380,3237
|
|
20240312,114300,394262260,5390,5390,5390,5390,558
|
|
20240312,114200,391254640,5390,5390,5390,5390,125
|
|
20240312,114100,390580890,5390,5390,5390,5390,0
|
|
20240312,114000,390580890,5390,5390,5390,5390,1
|
|
20240312,113900,390575500,5390,5390,5400,5390,5326
|
|
20240312,113800,361868280,5390,5390,5390,5390,0
|
|
20240312,113700,361868280,5390,5390,5390,5390,21
|
|
20240312,113600,361755090,5400,5400,5400,5400,1221
|
|
20240312,113500,355161690,5400,5400,5400,5400,100
|
|
20240312,113400,354621690,5410,5410,5410,5410,10
|
|
20240312,113300,354567590,5400,5400,5400,5400,14
|
|
20240312,113200,354491990,5410,5410,5410,5410,0
|
|
20240312,113100,354491990,5410,5410,5410,5410,200
|
|
20240312,113000,353409990,5410,5410,5410,5400,418
|
|
20240312,112900,351148790,5410,5410,5410,5410,100
|
|
20240312,112800,350607790,5400,5400,5400,5400,0
|
|
20240312,112700,350607790,5400,5400,5400,5400,303
|
|
20240312,112600,348971590,5410,5410,5410,5410,10
|
|
20240312,112500,348917490,5400,5400,5400,5400,83
|
|
20240312,112400,348469290,5400,5410,5410,5400,30
|
|
20240312,112300,348307000,5400,5400,5400,5400,603
|
|
20240312,112200,345050800,5400,5400,5400,5400,100
|
|
20240312,112100,344510800,5400,5400,5400,5400,0
|
|
20240312,112000,344510800,5400,5410,5410,5400,31
|
|
20240312,111900,344343240,5400,5400,5400,5400,100
|
|
20240312,111800,343803240,5410,5410,5410,5410,38
|
|
20240312,111700,343597660,5400,5400,5400,5400,10
|
|
20240312,111600,343543660,5400,5410,5410,5400,320
|
|
20240312,111500,341814860,5410,5400,5410,5400,1054
|
|
20240312,111400,336122760,5400,5400,5400,5400,15
|
|
20240312,111300,336041760,5410,5410,5410,5410,2
|
|
20240312,111200,336030940,5410,5410,5410,5410,4
|
|
20240312,111100,336009300,5410,5400,5410,5400,339
|
|
20240312,111000,334175460,5400,5400,5400,5400,13
|
|
20240312,110900,334105260,5400,5400,5400,5400,100
|
|
20240312,110800,333565260,5400,5400,5400,5400,11
|
|
20240312,110700,333505860,5410,5410,5410,5410,1
|
|
20240312,110600,333500450,5410,5410,5410,5410,3
|
|
20240312,110500,333484220,5410,5400,5410,5400,807
|
|
20240312,110400,329119360,5400,5400,5400,5400,11
|
|
20240312,110300,329059960,5400,5400,5400,5400,0
|
|
20240312,110200,329059960,5400,5400,5400,5400,0
|
|
20240312,110100,329059960,5400,5400,5400,5400,547
|
|
20240312,110000,326106160,5400,5400,5400,5400,52
|
|
20240312,105900,325825360,5400,5400,5400,5400,0
|
|
20240312,105800,325825360,5400,5410,5410,5400,123
|
|
20240312,105700,325161060,5410,5410,5410,5410,4
|
|
20240312,105600,325139420,5410,5410,5410,5400,67
|
|
20240312,105500,324777110,5400,5400,5400,5400,0
|
|
20240312,105400,324777110,5400,5400,5400,5400,5
|
|
20240312,105300,324750110,5400,5400,5400,5400,18
|
|
20240312,105200,324652910,5400,5400,5400,5400,0
|
|
20240312,105100,324652910,5400,5400,5400,5400,0
|
|
20240312,105000,324652910,5400,5400,5400,5400,200
|
|
20240312,104900,323572910,5410,5400,5410,5400,612
|
|
20240312,104800,320262090,5400,5400,5400,5400,0
|
|
20240312,104700,320262090,5400,5400,5400,5400,0
|
|
20240312,104600,320262090,5400,5400,5400,5400,13
|
|
20240312,104500,320191890,5400,5400,5400,5400,0
|
|
20240312,104400,320191890,5400,5400,5400,5400,474
|
|
20240312,104300,317632290,5400,5390,5400,5390,209
|
|
20240312,104200,316503940,5400,5390,5400,5390,352
|
|
20240312,104100,314604610,5390,5390,5390,5390,0
|
|
20240312,104000,314604610,5390,5390,5390,5390,110
|
|
20240312,103900,314011710,5390,5390,5390,5390,355
|
|
20240312,103800,312098260,5400,5400,5400,5400,0
|
|
20240312,103700,312098260,5400,5390,5400,5390,35
|
|
20240312,103600,311909470,5400,5400,5400,5400,5
|
|
20240312,103500,311882470,5400,5400,5400,5400,67
|
|
20240312,103400,311520670,5410,5420,5420,5410,715
|
|
20240312,103300,307651160,5420,5430,5430,5420,32
|
|
20240312,103200,307477620,5430,5430,5430,5430,5
|
|
20240312,103100,307450470,5430,5430,5430,5430,19
|
|
20240312,103000,307347300,5430,5420,5430,5420,420
|
|
20240312,102900,305070890,5420,5420,5420,5420,0
|
|
20240312,102800,305070890,5420,5420,5420,5420,59
|
|
20240312,102700,304751110,5430,5430,5430,5430,1
|
|
20240312,102600,304745680,5430,5430,5430,5430,59
|
|
20240312,102500,304425310,5440,5440,5440,5440,0
|
|
20240312,102400,304425310,5440,5430,5440,5430,81
|
|
20240312,102300,303985080,5440,5440,5440,5440,1
|
|
20240312,102200,303979640,5440,5430,5440,5430,150
|
|
20240312,102100,303164140,5430,5420,5430,5420,1193
|
|
20240312,102000,296697090,5420,5420,5420,5420,17
|
|
20240312,101900,296604950,5420,5410,5420,5380,2064
|
|
20240312,101800,285452590,5390,5450,5450,5390,3567
|
|
20240312,101700,266108400,5470,5470,5470,5470,0
|
|
20240312,101600,266108400,5470,5460,5480,5440,1036
|
|
20240312,101500,260451800,5460,5470,5470,5460,2842
|
|
20240312,101400,244931980,5470,5470,5470,5470,600
|
|
20240312,101300,241649980,5470,5480,5480,5470,710
|
|
20240312,101200,237765180,5470,5470,5480,5470,1225
|
|
20240312,101100,231064260,5470,5470,5490,5470,1843
|
|
20240312,101000,220953400,5470,5460,5470,5460,2363
|
|
20240312,100900,208036570,5460,5440,5460,5440,11478
|
|
20240312,100800,145407440,5430,5430,5430,5430,686
|
|
20240312,100700,141682460,5430,5430,5430,5430,220
|
|
20240312,100600,140487860,5420,5420,5420,5420,361
|
|
20240312,100500,138531240,5410,5410,5410,5410,693
|
|
20240312,100400,134782110,5410,5410,5420,5410,130
|
|
20240312,100300,134078800,5410,5410,5410,5410,291
|
|
20240312,100200,132504490,5410,5410,5410,5410,12
|
|
20240312,100100,132439570,5410,5420,5420,5410,707
|
|
20240312,100000,128614660,5420,5420,5420,5420,0
|
|
20240312,095900,128614660,5420,5420,5420,5420,10
|
|
20240312,095800,128560460,5410,5410,5410,5410,19
|
|
20240312,095700,128457670,5410,5410,5410,5410,0
|
|
20240312,095600,128457670,5410,5410,5410,5410,2
|
|
20240312,095500,128446850,5430,5420,5430,5410,256
|
|
20240312,095400,127058840,5420,5420,5420,5420,1000
|
|
20240312,095300,121638840,5420,5420,5420,5420,21
|
|
20240312,095200,121525020,5420,5420,5420,5420,20
|
|
20240312,095100,121416620,5410,5410,5410,5410,0
|
|
20240312,095000,121416620,5410,5410,5410,5410,1747
|
|
20240312,094900,111965350,5410,5410,5410,5410,0
|
|
20240312,094800,111965350,5410,5410,5410,5410,500
|
|
20240312,094700,109260350,5410,5410,5410,5410,115
|
|
20240312,094600,108638200,5410,5410,5410,5410,18
|
|
20240312,094500,108540820,5410,5410,5410,5410,200
|
|
20240312,094400,107458820,5410,5410,5410,5410,43
|
|
20240312,094300,107226190,5410,5410,5410,5410,414
|
|
20240312,094200,104986450,5410,5410,5410,5410,12
|
|
20240312,094100,104921530,5400,5420,5420,5400,969
|
|
20240312,094000,99682660,5410,5410,5410,5410,0
|
|
20240312,093900,99682660,5410,5410,5410,5410,0
|
|
20240312,093800,99682660,5410,5410,5410,5410,550
|
|
20240312,093700,96707160,5410,5410,5410,5410,242
|
|
20240312,093600,95397940,5420,5420,5420,5420,3
|
|
20240312,093500,95381680,5420,5420,5420,5420,5
|
|
20240312,093400,95354580,5420,5420,5420,5420,1
|
|
20240312,093300,95349160,5420,5410,5420,5410,534
|
|
20240312,093200,92457220,5410,5410,5410,5410,0
|
|
20240312,093100,92457220,5410,5410,5410,5410,295
|
|
20240312,093000,90861270,5420,5420,5420,5420,0
|
|
20240312,092900,90861270,5420,5420,5420,5420,33
|
|
20240312,092800,90682410,5410,5410,5410,5410,120
|
|
20240312,092700,90033210,5410,5410,5410,5410,3
|
|
20240312,092600,90016980,5410,5420,5420,5410,534
|
|
20240312,092500,87126700,5410,5410,5410,5410,5
|
|
20240312,092400,87099650,5410,5410,5410,5410,476
|
|
20240312,092300,84524490,5410,5410,5410,5410,1416
|
|
20240312,092200,76863930,5410,5410,5410,5410,270
|
|
20240312,092100,75403230,5410,5400,5410,5400,38
|
|
20240312,092000,75197680,5400,5400,5400,5400,10
|
|
20240312,091900,75143680,5400,5400,5400,5400,5
|
|
20240312,091800,75116680,5390,5390,5390,5380,456
|
|
20240312,091700,72660580,5390,5380,5390,5380,63
|
|
20240312,091600,72321430,5380,5380,5380,5380,282
|
|
20240312,091500,70804270,5380,5380,5380,5380,8
|
|
20240312,091400,70761230,5380,5400,5400,5380,97
|
|
20240312,091300,70237450,5380,5390,5400,5380,1892
|
|
20240312,091200,60040170,5390,5390,5390,5390,300
|
|
20240312,091100,58423170,5400,5400,5400,5400,5
|
|
20240312,091000,58396170,5370,5390,5390,5370,386
|
|
20240312,090900,56319460,5390,5390,5390,5390,2769
|
|
20240312,090800,41394550,5390,5390,5390,5390,657
|
|
20240312,090700,37853320,5390,5390,5390,5390,854
|
|
20240312,090600,33250260,5390,5400,5400,5390,1269
|
|
20240312,090500,26409320,5400,5410,5410,5400,1012
|
|
20240312,090400,20943510,5380,5390,5390,5380,190
|
|
20240312,090300,19920910,5390,5390,5390,5390,9
|
|
20240312,090200,19872400,5430,5430,5450,5430,1011
|
|
20240312,090100,14377390,5440,5390,5440,5390,6
|
|
20240312,090000,14344900,5390,5370,5390,5350,2672
|