683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,202000,929099740,5450,5450,5450,5450,1000
|
|
20240318,201900,929099740,5450,5450,5450,5450,0
|
|
20240318,201800,929099740,5450,5450,5450,5450,0
|
|
20240318,201700,929099740,5450,5450,5450,5450,0
|
|
20240318,201600,929099740,5450,5450,5450,5450,0
|
|
20240318,201500,929099740,5450,5450,5450,5450,0
|
|
20240318,201400,929099740,5450,5450,5450,5450,0
|
|
20240318,201300,929099740,5450,5450,5450,5450,0
|
|
20240318,201200,929099740,5450,5450,5450,5450,0
|
|
20240318,201100,929099740,5450,5450,5450,5450,0
|
|
20240318,201000,929099740,5450,5450,5450,5450,0
|
|
20240318,200900,929099740,5450,5450,5450,5450,0
|
|
20240318,200800,929099740,5450,5450,5450,5450,0
|
|
20240318,200700,929099740,5450,5450,5450,5450,0
|
|
20240318,200600,929099740,5450,5450,5450,5450,0
|
|
20240318,200500,929099740,5450,5450,5450,5450,0
|
|
20240318,200400,929099740,5450,5450,5450,5450,0
|
|
20240318,200300,929099740,5450,5450,5450,5450,0
|
|
20240318,200200,929099740,5450,5450,5450,5450,0
|
|
20240318,200100,929099740,5450,5450,5450,5450,0
|
|
20240318,200000,929099740,5450,5450,5450,5450,0
|
|
20240318,195900,929099740,5450,5450,5450,5450,0
|
|
20240318,195800,929099740,5450,5450,5450,5450,0
|
|
20240318,195700,929099740,5450,5450,5450,5450,0
|
|
20240318,195600,929099740,5450,5450,5450,5450,0
|
|
20240318,195500,929099740,5450,5450,5450,5450,0
|
|
20240318,195400,929099740,5450,5450,5450,5450,0
|
|
20240318,195300,929099740,5450,5450,5450,5450,0
|
|
20240318,195200,929099740,5450,5450,5450,5450,0
|
|
20240318,195100,929099740,5450,5450,5450,5450,0
|
|
20240318,195000,929099740,5450,5450,5450,5450,1000
|
|
20240318,194900,929099740,5450,5450,5450,5450,0
|
|
20240318,194800,929099740,5450,5450,5450,5450,0
|
|
20240318,194700,929099740,5450,5450,5450,5450,0
|
|
20240318,194600,929099740,5450,5450,5450,5450,0
|
|
20240318,194500,929099740,5450,5450,5450,5450,0
|
|
20240318,194400,929099740,5450,5450,5450,5450,0
|
|
20240318,194300,929099740,5450,5450,5450,5450,0
|
|
20240318,194200,929099740,5450,5450,5450,5450,0
|
|
20240318,194100,929099740,5450,5450,5450,5450,0
|
|
20240318,194000,929099740,5450,5450,5450,5450,0
|
|
20240318,193900,929099740,5450,5450,5450,5450,0
|
|
20240318,193800,929099740,5450,5450,5450,5450,0
|
|
20240318,193700,929099740,5450,5450,5450,5450,0
|
|
20240318,193600,929099740,5450,5450,5450,5450,0
|
|
20240318,193500,929099740,5450,5450,5450,5450,0
|
|
20240318,193400,929099740,5450,5450,5450,5450,0
|
|
20240318,193300,929099740,5450,5450,5450,5450,0
|
|
20240318,193200,929099740,5450,5450,5450,5450,0
|
|
20240318,193100,929099740,5450,5450,5450,5450,0
|
|
20240318,193000,929099740,5450,5450,5450,5450,0
|
|
20240318,192900,929099740,5450,5450,5450,5450,0
|
|
20240318,192800,929099740,5450,5450,5450,5450,0
|
|
20240318,192700,929099740,5450,5450,5450,5450,0
|
|
20240318,192600,929099740,5450,5450,5450,5450,0
|
|
20240318,192500,929099740,5450,5450,5450,5450,0
|
|
20240318,192400,929099740,5450,5450,5450,5450,0
|
|
20240318,192300,929099740,5450,5450,5450,5450,0
|
|
20240318,192200,929099740,5450,5450,5450,5450,0
|
|
20240318,192100,929099740,5450,5450,5450,5450,0
|
|
20240318,192000,929099740,5450,5450,5450,5450,1000
|
|
20240318,191900,929099740,5450,5450,5450,5450,0
|
|
20240318,191800,929099740,5450,5450,5450,5450,0
|
|
20240318,191700,929099740,5450,5450,5450,5450,0
|
|
20240318,191600,929099740,5450,5450,5450,5450,0
|
|
20240318,191500,929099740,5450,5450,5450,5450,0
|
|
20240318,191400,929099740,5450,5450,5450,5450,0
|
|
20240318,191300,929099740,5450,5450,5450,5450,0
|
|
20240318,191200,929099740,5450,5450,5450,5450,0
|
|
20240318,191100,929099740,5450,5450,5450,5450,0
|
|
20240318,191000,929099740,5450,5450,5450,5450,0
|
|
20240318,190900,929099740,5450,5450,5450,5450,0
|
|
20240318,190800,929099740,5450,5450,5450,5450,0
|
|
20240318,190700,929099740,5450,5450,5450,5450,0
|
|
20240318,190600,929099740,5450,5450,5450,5450,0
|
|
20240318,190500,929099740,5450,5450,5450,5450,0
|
|
20240318,190400,929099740,5450,5450,5450,5450,0
|
|
20240318,190300,929099740,5450,5450,5450,5450,0
|
|
20240318,190200,929099740,5450,5450,5450,5450,0
|
|
20240318,190100,929099740,5450,5450,5450,5450,0
|
|
20240318,190000,929099740,5450,5450,5450,5450,0
|
|
20240318,185900,929099740,5450,5450,5450,5450,0
|
|
20240318,185800,929099740,5450,5450,5450,5450,0
|
|
20240318,185700,929099740,5450,5450,5450,5450,0
|
|
20240318,185600,929099740,5450,5450,5450,5450,0
|
|
20240318,185500,929099740,5450,5450,5450,5450,0
|
|
20240318,185400,929099740,5450,5450,5450,5450,0
|
|
20240318,185300,929099740,5450,5450,5450,5450,0
|
|
20240318,185200,929099740,5450,5450,5450,5450,0
|
|
20240318,185100,929099740,5450,5450,5450,5450,0
|
|
20240318,185000,929099740,5450,5450,5450,5450,1000
|
|
20240318,184900,929099740,5450,5450,5450,5450,0
|
|
20240318,184800,929099740,5450,5450,5450,5450,0
|
|
20240318,184700,929099740,5450,5450,5450,5450,0
|
|
20240318,184600,929099740,5450,5450,5450,5450,0
|
|
20240318,184500,929099740,5450,5450,5450,5450,0
|
|
20240318,184400,929099740,5450,5450,5450,5450,0
|
|
20240318,184300,929099740,5450,5450,5450,5450,0
|
|
20240318,184200,929099740,5450,5450,5450,5450,0
|
|
20240318,184100,929099740,5450,5450,5450,5450,0
|
|
20240318,184000,929099740,5450,5450,5450,5450,0
|
|
20240318,183900,929099740,5450,5450,5450,5450,0
|
|
20240318,183800,929099740,5450,5450,5450,5450,0
|
|
20240318,183700,929099740,5450,5450,5450,5450,0
|
|
20240318,183600,929099740,5450,5450,5450,5450,0
|
|
20240318,183500,929099740,5450,5450,5450,5450,0
|
|
20240318,183400,929099740,5450,5450,5450,5450,0
|
|
20240318,183300,929099740,5450,5450,5450,5450,0
|
|
20240318,183200,929099740,5450,5450,5450,5450,0
|
|
20240318,183100,929099740,5450,5450,5450,5450,0
|
|
20240318,183000,929099740,5450,5450,5450,5450,0
|
|
20240318,182900,929099740,5450,5450,5450,5450,0
|
|
20240318,182800,929099740,5450,5450,5450,5450,0
|
|
20240318,182700,929099740,5450,5450,5450,5450,0
|
|
20240318,182600,929099740,5450,5450,5450,5450,0
|
|
20240318,182500,929099740,5450,5450,5450,5450,0
|
|
20240318,182400,929099740,5450,5450,5450,5450,0
|
|
20240318,182300,929099740,5450,5450,5450,5450,0
|
|
20240318,182200,929099740,5450,5450,5450,5450,0
|
|
20240318,182100,929099740,5450,5450,5450,5450,0
|
|
20240318,182000,929099740,5450,5450,5450,5450,1000
|
|
20240318,181900,929099740,5450,5450,5450,5450,0
|
|
20240318,181800,929099740,5450,5450,5450,5450,0
|
|
20240318,181700,929099740,5450,5450,5450,5450,0
|
|
20240318,181600,929099740,5450,5450,5450,5450,0
|
|
20240318,181500,929099740,5450,5450,5450,5450,0
|
|
20240318,181400,929099740,5450,5450,5450,5450,0
|
|
20240318,181300,929099740,5450,5450,5450,5450,0
|
|
20240318,181200,929099740,5450,5450,5450,5450,0
|
|
20240318,181100,929099740,5450,5450,5450,5450,0
|
|
20240318,181000,929099740,5450,5450,5450,5450,0
|
|
20240318,180900,929099740,5450,5450,5450,5450,0
|
|
20240318,180800,929099740,5450,5450,5450,5450,0
|
|
20240318,180700,929099740,5450,5450,5450,5450,0
|
|
20240318,180600,929099740,5450,5450,5450,5450,0
|
|
20240318,180500,929099740,5450,5450,5450,5450,0
|
|
20240318,180400,929099740,5450,5450,5450,5450,0
|
|
20240318,180300,929099740,5450,5450,5450,5450,0
|
|
20240318,180200,929099740,5450,5450,5450,5450,0
|
|
20240318,180100,929099740,5450,5450,5450,5450,0
|
|
20240318,180000,929099740,5450,5450,5450,5450,0
|
|
20240318,175900,929099740,5450,5450,5450,5450,0
|
|
20240318,175800,929099740,5450,5450,5450,5450,0
|
|
20240318,175700,929099740,5450,5450,5450,5450,0
|
|
20240318,175600,929099740,5450,5450,5450,5450,0
|
|
20240318,175500,929099740,5450,5450,5450,5450,0
|
|
20240318,175400,929099740,5450,5450,5450,5450,0
|
|
20240318,175300,929099740,5450,5450,5450,5450,0
|
|
20240318,175200,929099740,5450,5450,5450,5450,0
|
|
20240318,175100,929099740,5450,5450,5450,5450,0
|
|
20240318,175000,929099740,5450,5450,5450,5450,1000
|
|
20240318,174900,929099740,5450,5450,5450,5450,0
|
|
20240318,174800,929099740,5450,5450,5450,5450,0
|
|
20240318,174700,929099740,5450,5450,5450,5450,0
|
|
20240318,174600,929099740,5450,5450,5450,5450,0
|
|
20240318,174500,929099740,5450,5450,5450,5450,0
|
|
20240318,174400,929099740,5450,5450,5450,5450,0
|
|
20240318,174300,929099740,5450,5450,5450,5450,0
|
|
20240318,174200,929099740,5450,5450,5450,5450,0
|
|
20240318,174100,929099740,5450,5450,5450,5450,0
|
|
20240318,174000,929099740,5450,5450,5450,5450,0
|
|
20240318,173900,929099740,5450,5450,5450,5450,0
|
|
20240318,173800,929099740,5450,5450,5450,5450,0
|
|
20240318,173700,929099740,5450,5450,5450,5450,0
|
|
20240318,173600,929099740,5450,5450,5450,5450,0
|
|
20240318,173500,929099740,5450,5450,5450,5450,0
|
|
20240318,173400,929099740,5450,5450,5450,5450,0
|
|
20240318,173300,929099740,5450,5450,5450,5450,0
|
|
20240318,173200,929099740,5450,5450,5450,5450,0
|
|
20240318,173100,929099740,5450,5450,5450,5450,0
|
|
20240318,173000,929099740,5450,5450,5450,5450,0
|
|
20240318,172900,929099740,5450,5450,5450,5450,0
|
|
20240318,172800,929099740,5450,5450,5450,5450,0
|
|
20240318,172700,929099740,5450,5450,5450,5450,0
|
|
20240318,172600,929099740,5450,5450,5450,5450,0
|
|
20240318,172500,929099740,5450,5450,5450,5450,0
|
|
20240318,172400,929099740,5450,5450,5450,5450,0
|
|
20240318,172300,929099740,5450,5450,5450,5450,0
|
|
20240318,172200,929099740,5450,5450,5450,5450,0
|
|
20240318,172100,929099740,5450,5450,5450,5450,0
|
|
20240318,172000,929099740,5450,5450,5450,5450,1000
|
|
20240318,171900,929099740,5450,5450,5450,5450,0
|
|
20240318,171800,929099740,5450,5450,5450,5450,0
|
|
20240318,171700,929099740,5450,5450,5450,5450,0
|
|
20240318,171600,929099740,5450,5450,5450,5450,0
|
|
20240318,171500,929099740,5450,5450,5450,5450,0
|
|
20240318,171400,929099740,5450,5450,5450,5450,0
|
|
20240318,171300,929099740,5450,5450,5450,5450,0
|
|
20240318,171200,929099740,5450,5450,5450,5450,0
|
|
20240318,171100,929099740,5450,5450,5450,5450,0
|
|
20240318,171000,929099740,5450,5450,5450,5450,0
|
|
20240318,170900,929099740,5450,5450,5450,5450,0
|
|
20240318,170800,929099740,5450,5450,5450,5450,0
|
|
20240318,170700,929099740,5450,5450,5450,5450,0
|
|
20240318,170600,929099740,5450,5450,5450,5450,0
|
|
20240318,170500,929099740,5450,5450,5450,5450,0
|
|
20240318,170400,929099740,5450,5450,5450,5450,0
|
|
20240318,170300,929099740,5450,5450,5450,5450,0
|
|
20240318,170200,929099740,5450,5450,5450,5450,0
|
|
20240318,170100,929099740,5450,5450,5450,5450,0
|
|
20240318,170000,929099740,5450,5450,5450,5450,0
|
|
20240318,165900,929099740,5450,5450,5450,5450,0
|
|
20240318,165800,929099740,5450,5450,5450,5450,0
|
|
20240318,165700,929099740,5450,5450,5450,5450,0
|
|
20240318,165600,929099740,5450,5450,5450,5450,0
|
|
20240318,165500,929099740,5450,5450,5450,5450,0
|
|
20240318,165400,929099740,5450,5450,5450,5450,0
|
|
20240318,165300,929099740,5450,5450,5450,5450,0
|
|
20240318,165200,929099740,5450,5450,5450,5450,0
|
|
20240318,165100,929099740,5450,5450,5450,5450,0
|
|
20240318,165000,929099740,5450,5450,5450,5450,1000
|
|
20240318,164900,929099740,5450,5450,5450,5450,0
|
|
20240318,164800,929099740,5450,5450,5450,5450,0
|
|
20240318,164700,929099740,5450,5450,5450,5450,0
|
|
20240318,164600,929099740,5450,5450,5450,5450,0
|
|
20240318,164500,929099740,5450,5450,5450,5450,0
|
|
20240318,164400,929099740,5450,5450,5450,5450,0
|
|
20240318,164300,929099740,5450,5450,5450,5450,0
|
|
20240318,164200,929099740,5450,5450,5450,5450,0
|
|
20240318,164100,929099740,5450,5450,5450,5450,0
|
|
20240318,164000,929099740,5450,5450,5450,5450,0
|
|
20240318,163900,929099740,5450,5450,5450,5450,0
|
|
20240318,163800,929099740,5450,5450,5450,5450,0
|
|
20240318,163700,929099740,5450,5450,5450,5450,0
|
|
20240318,163600,929099740,5450,5450,5450,5450,0
|
|
20240318,163500,929099740,5450,5450,5450,5450,0
|
|
20240318,163400,929099740,5450,5450,5450,5450,0
|
|
20240318,163300,929099740,5450,5450,5450,5450,0
|
|
20240318,163200,929099740,5450,5450,5450,5450,0
|
|
20240318,163100,929099740,5450,5450,5450,5450,0
|
|
20240318,163000,929099740,5450,5450,5450,5450,0
|
|
20240318,162900,929099740,5450,5450,5450,5450,0
|
|
20240318,162800,929099740,5450,5450,5450,5450,0
|
|
20240318,162700,929099740,5450,5450,5450,5450,0
|
|
20240318,162600,929099740,5450,5450,5450,5450,0
|
|
20240318,162500,929099740,5450,5450,5450,5450,0
|
|
20240318,162400,929099740,5450,5450,5450,5450,0
|
|
20240318,162300,929099740,5450,5450,5450,5450,0
|
|
20240318,162200,929099740,5450,5450,5450,5450,0
|
|
20240318,162100,929099740,5450,5450,5450,5450,0
|
|
20240318,162000,929099740,5450,5450,5450,5450,1000
|
|
20240318,161900,929099740,5450,5450,5450,5450,0
|
|
20240318,161800,929099740,5450,5450,5450,5450,0
|
|
20240318,161700,929099740,5450,5450,5450,5450,0
|
|
20240318,161600,929099740,5450,5450,5450,5450,0
|
|
20240318,161500,929099740,5450,5450,5450,5450,0
|
|
20240318,161400,929099740,5450,5450,5450,5450,0
|
|
20240318,161300,929099740,5450,5450,5450,5450,0
|
|
20240318,161200,929099740,5450,5450,5450,5450,0
|
|
20240318,161100,929099740,5450,5450,5450,5450,0
|
|
20240318,161000,929099740,5450,5450,5450,5450,0
|
|
20240318,160900,929099740,5450,5450,5450,5450,0
|
|
20240318,160800,929099740,5450,5450,5450,5450,0
|
|
20240318,160700,929099740,5450,5450,5450,5450,0
|
|
20240318,160600,929099740,5450,5450,5450,5450,0
|
|
20240318,160500,929099740,5450,5450,5450,5450,0
|
|
20240318,160400,929099740,5450,5450,5450,5450,0
|
|
20240318,160300,929099740,5450,5450,5450,5450,0
|
|
20240318,160200,929099740,5450,5450,5450,5450,0
|
|
20240318,160100,929099740,5450,5450,5450,5450,0
|
|
20240318,160000,929099740,5450,5450,5450,5450,0
|
|
20240318,155900,929099740,5450,5450,5450,5450,0
|
|
20240318,155800,929099740,5450,5450,5450,5450,0
|
|
20240318,155700,929099740,5450,5450,5450,5450,0
|
|
20240318,155600,929099740,5450,5450,5450,5450,0
|
|
20240318,155500,929099740,5450,5450,5450,5450,0
|
|
20240318,155400,929099740,5450,5450,5450,5450,0
|
|
20240318,155300,929099740,5450,5450,5450,5450,0
|
|
20240318,155200,929099740,5450,5450,5450,5450,0
|
|
20240318,155100,929099740,5450,5450,5450,5450,0
|
|
20240318,155000,929099740,5450,5450,5450,5450,1000
|
|
20240318,154900,929099740,5450,5450,5450,5450,0
|
|
20240318,154800,929099740,5450,5450,5450,5450,0
|
|
20240318,154700,929099740,5450,5450,5450,5450,0
|
|
20240318,154600,929099740,5450,5450,5450,5450,0
|
|
20240318,154500,929099740,5450,5450,5450,5450,0
|
|
20240318,154400,929099740,5450,5450,5450,5450,0
|
|
20240318,154300,929099740,5450,5450,5450,5450,0
|
|
20240318,154200,929099740,5450,5450,5450,5450,0
|
|
20240318,154100,929099740,5450,5450,5450,5450,0
|
|
20240318,154000,929099740,5450,5450,5450,5450,0
|
|
20240318,153900,929099740,5450,5450,5450,5450,0
|
|
20240318,153800,929099740,5450,5450,5450,5450,0
|
|
20240318,153700,929099740,5450,5450,5450,5450,0
|
|
20240318,153600,929099740,5450,5450,5450,5450,0
|
|
20240318,153500,929099740,5450,5450,5450,5450,0
|
|
20240318,153400,929099740,5450,5450,5450,5450,0
|
|
20240318,153300,929099740,5450,5450,5450,5450,0
|
|
20240318,153200,929099740,5450,5450,5450,5450,0
|
|
20240318,153100,929099740,5450,5450,5450,5450,0
|
|
20240318,153000,929099740,5450,5450,5450,5450,1000
|
|
20240318,152900,923649740,5450,5450,5450,5450,0
|
|
20240318,152800,923649740,5450,5450,5450,5450,0
|
|
20240318,152700,923649740,5450,5450,5450,5450,0
|
|
20240318,152600,923649740,5450,5450,5450,5450,0
|
|
20240318,152500,923649740,5450,5450,5450,5450,0
|
|
20240318,152400,923649740,5450,5450,5450,5450,0
|
|
20240318,152300,923649740,5450,5450,5450,5450,0
|
|
20240318,152200,923649740,5450,5450,5450,5450,0
|
|
20240318,152100,923649740,5450,5450,5450,5450,0
|
|
20240318,152000,923649740,5450,5450,5450,5450,0
|
|
20240318,151900,923649740,5450,5440,5450,5420,2270
|
|
20240318,151800,911334890,5450,5440,5450,5440,15
|
|
20240318,151700,911253280,5430,5440,5440,5430,418
|
|
20240318,151600,908983530,5450,5430,5450,5430,16
|
|
20240318,151500,908896630,5450,5430,5450,5430,45
|
|
20240318,151400,908652260,5430,5430,5450,5430,1499
|
|
20240318,151300,900484200,5450,5440,5450,5430,191
|
|
20240318,151200,899446790,5450,5440,5450,5440,177
|
|
20240318,151100,898483790,5440,5440,5440,5440,4
|
|
20240318,151000,898462030,5440,5430,5440,5430,16
|
|
20240318,150900,898375140,5440,5440,5440,5440,162
|
|
20240318,150800,897493860,5440,5440,5440,5440,10
|
|
20240318,150700,897439460,5440,5430,5440,5430,203
|
|
20240318,150600,896337150,5440,5430,5440,5430,25
|
|
20240318,150500,896201290,5430,5430,5430,5430,90
|
|
20240318,150400,895712590,5420,5430,5430,5420,291
|
|
20240318,150300,894135320,5420,5440,5440,5420,73
|
|
20240318,150200,893738780,5440,5440,5440,5440,1
|
|
20240318,150100,893733340,5440,5430,5440,5430,521
|
|
20240318,150000,890903760,5430,5430,5430,5430,0
|
|
20240318,145900,890903760,5430,5430,5430,5430,270
|
|
20240318,145800,889437660,5430,5430,5430,5420,116
|
|
20240318,145700,888808780,5430,5420,5430,5420,17
|
|
20240318,145600,888716630,5420,5420,5420,5420,0
|
|
20240318,145500,888716630,5420,5420,5420,5420,2
|
|
20240318,145400,888705790,5410,5410,5410,5410,0
|
|
20240318,145300,888705790,5410,5410,5410,5410,0
|
|
20240318,145200,888705790,5410,5410,5420,5410,1004
|
|
20240318,145100,883269110,5420,5420,5420,5420,565
|
|
20240318,145000,880206810,5420,5420,5420,5420,21
|
|
20240318,144900,880092990,5430,5420,5430,5420,51
|
|
20240318,144800,879816070,5420,5420,5420,5420,9
|
|
20240318,144700,879767290,5410,5420,5420,5400,215
|
|
20240318,144600,878604170,5430,5400,5430,5400,163
|
|
20240318,144500,877723900,5410,5400,5410,5400,1119
|
|
20240318,144400,871681140,5400,5420,5420,5400,176
|
|
20240318,144300,870728790,5430,5430,5430,5430,26
|
|
20240318,144200,870587610,5420,5420,5420,5420,3
|
|
20240318,144100,870571350,5430,5420,5430,5420,4
|
|
20240318,144000,870549660,5420,5420,5420,5420,71
|
|
20240318,143900,870164840,5430,5420,5430,5420,11
|
|
20240318,143800,870105180,5420,5420,5420,5420,173
|
|
20240318,143700,869167520,5420,5420,5420,5420,21
|
|
20240318,143600,869053700,5430,5410,5430,5410,443
|
|
20240318,143500,866652460,5410,5400,5410,5400,97
|
|
20240318,143400,866128560,5400,5400,5420,5400,61
|
|
20240318,143300,865798900,5400,5390,5400,5390,521
|
|
20240318,143200,862985570,5400,5400,5400,5400,191
|
|
20240318,143100,861954170,5400,5420,5420,5400,4116
|
|
20240318,143000,839713040,5420,5420,5420,5420,26
|
|
20240318,142900,839572120,5420,5430,5430,5420,1468
|
|
20240318,142800,831615030,5430,5430,5430,5430,76
|
|
20240318,142700,831202350,5430,5430,5430,5430,38
|
|
20240318,142600,830996010,5430,5430,5430,5430,51
|
|
20240318,142500,830719080,5430,5440,5440,5430,311
|
|
20240318,142400,829030250,5420,5430,5430,5420,54
|
|
20240318,142300,828737550,5440,5440,5440,5440,1
|
|
20240318,142200,828732110,5430,5430,5430,5430,304
|
|
20240318,142100,827081390,5430,5430,5430,5430,145
|
|
20240318,142000,826294040,5430,5430,5430,5430,138
|
|
20240318,141900,825544700,5430,5430,5430,5430,34
|
|
20240318,141800,825360080,5430,5430,5430,5420,378
|
|
20240318,141700,823307560,5430,5430,5430,5420,171
|
|
20240318,141600,822379050,5440,5440,5440,5440,10
|
|
20240318,141500,822324650,5440,5440,5440,5440,0
|
|
20240318,141400,822324650,5440,5440,5440,5440,0
|
|
20240318,141300,822324650,5440,5440,5440,5420,1251
|
|
20240318,141200,815529580,5440,5440,5440,5440,0
|
|
20240318,141100,815529580,5440,5440,5440,5440,100
|
|
20240318,141000,814985580,5440,5440,5440,5440,258
|
|
20240318,140900,813582060,5440,5440,5440,5440,0
|
|
20240318,140800,813582060,5440,5440,5440,5440,200
|
|
20240318,140700,812494060,5450,5450,5450,5450,0
|
|
20240318,140600,812494060,5450,5450,5450,5450,220
|
|
20240318,140500,811295060,5460,5460,5460,5460,26
|
|
20240318,140400,811153100,5450,5450,5450,5450,176
|
|
20240318,140300,810193900,5450,5450,5450,5450,18
|
|
20240318,140200,810095800,5460,5460,5460,5460,18
|
|
20240318,140100,809997520,5450,5450,5450,5450,100
|
|
20240318,140000,809452520,5450,5460,5460,5450,62
|
|
20240318,135900,809114590,5450,5450,5450,5450,290
|
|
20240318,135800,807534090,5450,5440,5450,5440,1070
|
|
20240318,135700,801711650,5440,5450,5450,5440,586
|
|
20240318,135600,798520450,5450,5450,5450,5450,0
|
|
20240318,135500,798520450,5450,5450,5450,5450,0
|
|
20240318,135400,798520450,5450,5450,5450,5440,145
|
|
20240318,135300,797730210,5450,5460,5460,5450,903
|
|
20240318,135200,792802280,5460,5470,5470,5460,93
|
|
20240318,135100,792293580,5480,5480,5480,5480,20
|
|
20240318,135000,792183980,5480,5480,5480,5480,0
|
|
20240318,134900,792183980,5480,5480,5480,5480,0
|
|
20240318,134800,792183980,5480,5480,5480,5480,3
|
|
20240318,134700,792167540,5470,5470,5470,5470,50
|
|
20240318,134600,791894040,5480,5470,5480,5470,2
|
|
20240318,134500,791883090,5470,5470,5470,5470,399
|
|
20240318,134400,789700560,5470,5470,5470,5470,1
|
|
20240318,134300,789695090,5470,5470,5470,5470,5
|
|
20240318,134200,789667740,5470,5470,5470,5470,1
|
|
20240318,134100,789662270,5470,5460,5470,5460,247
|
|
20240318,134000,788311580,5460,5460,5460,5460,76
|
|
20240318,133900,787896620,5470,5470,5470,5470,2
|
|
20240318,133800,787885680,5470,5470,5470,5470,37
|
|
20240318,133700,787683290,5460,5460,5460,5460,1
|
|
20240318,133600,787677830,5460,5460,5460,5460,0
|
|
20240318,133500,787677830,5460,5470,5480,5460,38
|
|
20240318,133400,787470240,5460,5470,5470,5460,464
|
|
20240318,133300,784934160,5480,5480,5480,5470,133
|
|
20240318,133200,784206330,5480,5480,5480,5480,3
|
|
20240318,133100,784189890,5480,5470,5480,5470,93
|
|
20240318,133000,783681170,5460,5480,5480,5460,401
|
|
20240318,132900,781488270,5480,5470,5480,5470,46
|
|
20240318,132800,781236600,5480,5470,5480,5470,924
|
|
20240318,132700,776173120,5480,5480,5480,5480,31
|
|
20240318,132600,776003240,5480,5480,5480,5480,0
|
|
20240318,132500,776003240,5480,5480,5480,5480,9
|
|
20240318,132400,775953920,5470,5470,5470,5470,1
|
|
20240318,132300,775948450,5470,5470,5470,5470,0
|
|
20240318,132200,775948450,5470,5470,5470,5460,748
|
|
20240318,132100,771858180,5470,5480,5480,5470,424
|
|
20240318,132000,769537900,5470,5480,5480,5460,34
|
|
20240318,131900,769352200,5480,5470,5480,5470,18
|
|
20240318,131800,769253670,5470,5470,5480,5470,297
|
|
20240318,131700,767629010,5470,5490,5490,5470,310
|
|
20240318,131600,765930140,5490,5490,5490,5490,0
|
|
20240318,131500,765930140,5490,5490,5490,5490,7
|
|
20240318,131400,765891710,5490,5490,5490,5490,150
|
|
20240318,131300,765068210,5490,5490,5490,5480,330
|
|
20240318,131200,763257010,5490,5490,5490,5490,101
|
|
20240318,131100,762702520,5480,5480,5480,5480,759
|
|
20240318,131000,758543200,5480,5480,5480,5480,146
|
|
20240318,130900,757743120,5480,5480,5480,5480,6
|
|
20240318,130800,757710240,5480,5480,5480,5480,0
|
|
20240318,130700,757710240,5480,5470,5480,5470,117
|
|
20240318,130600,757069270,5450,5460,5460,5450,97
|
|
20240318,130500,756539720,5450,5460,5460,5450,524
|
|
20240318,130400,753683620,5470,5470,5470,5470,298
|
|
20240318,130300,752053560,5470,5470,5470,5470,0
|
|
20240318,130200,752053560,5470,5470,5470,5470,0
|
|
20240318,130100,752053560,5470,5460,5470,5460,11
|
|
20240318,130000,751993490,5460,5460,5460,5460,150
|
|
20240318,125900,751174490,5460,5460,5460,5460,0
|
|
20240318,125800,751174490,5460,5460,5460,5460,0
|
|
20240318,125700,751174490,5460,5460,5460,5460,443
|
|
20240318,125600,748755710,5450,5450,5450,5450,0
|
|
20240318,125500,748755710,5450,5450,5450,5450,19
|
|
20240318,125400,748652160,5460,5460,5460,5460,47
|
|
20240318,125300,748395540,5450,5460,5460,5450,2535
|
|
20240318,125200,734566670,5460,5460,5460,5460,24
|
|
20240318,125100,734435630,5460,5460,5460,5460,33
|
|
20240318,125000,734255450,5480,5480,5480,5480,31
|
|
20240318,124900,734085570,5480,5480,5480,5480,11
|
|
20240318,124800,734025290,5470,5490,5490,5470,18
|
|
20240318,124700,733926650,5490,5470,5490,5470,351
|
|
20240318,124600,732002330,5470,5470,5470,5470,22
|
|
20240318,124500,731881990,5450,5450,5450,5450,595
|
|
20240318,124400,728639240,5450,5460,5460,5450,550
|
|
20240318,124300,725636500,5460,5460,5460,5460,0
|
|
20240318,124200,725636500,5460,5460,5460,5460,0
|
|
20240318,124100,725636500,5460,5460,5460,5460,0
|
|
20240318,124000,725636500,5460,5470,5470,5460,3
|
|
20240318,123900,725620100,5460,5470,5470,5460,200
|
|
20240318,123800,724526900,5470,5470,5470,5470,30
|
|
20240318,123700,724362800,5470,5470,5470,5460,285
|
|
20240318,123600,722806280,5480,5470,5480,5470,42
|
|
20240318,123500,722576490,5480,5480,5480,5480,1
|
|
20240318,123400,722571010,5480,5470,5480,5470,57
|
|
20240318,123300,722259120,5470,5470,5470,5460,351
|
|
20240318,123200,720340840,5470,5470,5470,5470,9
|
|
20240318,123100,720291610,5470,5470,5470,5470,302
|
|
20240318,123000,718639670,5470,5470,5470,5470,10
|
|
20240318,122900,718584970,5470,5470,5470,5470,1
|
|
20240318,122800,718579500,5460,5460,5460,5460,0
|
|
20240318,122700,718579500,5460,5460,5460,5460,0
|
|
20240318,122600,718579500,5460,5460,5460,5460,0
|
|
20240318,122500,718579500,5460,5460,5460,5460,9
|
|
20240318,122400,718530360,5450,5460,5470,5450,22
|
|
20240318,122300,718410220,5460,5460,5460,5460,0
|
|
20240318,122200,718410220,5460,5460,5460,5460,5
|
|
20240318,122100,718382920,5460,5460,5460,5460,128
|
|
20240318,122000,717684040,5470,5470,5470,5470,0
|
|
20240318,121900,717684040,5470,5470,5470,5470,5
|
|
20240318,121800,717656690,5460,5460,5460,5460,30
|
|
20240318,121700,717492890,5460,5460,5460,5460,0
|
|
20240318,121600,717492890,5460,5460,5460,5460,2
|
|
20240318,121500,717481970,5460,5460,5460,5460,63
|
|
20240318,121400,717137990,5450,5450,5450,5450,4
|
|
20240318,121300,717116190,5460,5460,5460,5460,900
|
|
20240318,121200,712202190,5460,5460,5460,5460,202
|
|
20240318,121100,711099270,5470,5470,5470,5470,12
|
|
20240318,121000,711033630,5470,5460,5470,5460,196
|
|
20240318,120900,709962440,5460,5460,5460,5460,223
|
|
20240318,120800,708744860,5460,5460,5460,5460,0
|
|
20240318,120700,708744860,5460,5460,5460,5460,0
|
|
20240318,120600,708744860,5460,5460,5460,5460,10
|
|
20240318,120500,708690260,5470,5470,5470,5470,0
|
|
20240318,120400,708690260,5470,5460,5470,5460,1043
|
|
20240318,120300,702995470,5470,5460,5470,5460,820
|
|
20240318,120200,698518110,5460,5470,5470,5460,13
|
|
20240318,120100,698447110,5460,5460,5460,5460,20
|
|
20240318,120000,698337910,5470,5470,5470,5470,0
|
|
20240318,115900,698337910,5470,5460,5470,5460,505
|
|
20240318,115800,695580410,5470,5470,5470,5470,1
|
|
20240318,115700,695574940,5470,5470,5470,5470,258
|
|
20240318,115600,694163680,5470,5460,5470,5460,29
|
|
20240318,115500,694005330,5460,5460,5460,5450,142
|
|
20240318,115400,693230560,5460,5460,5460,5460,281
|
|
20240318,115300,691696300,5450,5450,5450,5450,0
|
|
20240318,115200,691696300,5450,5450,5450,5450,100
|
|
20240318,115100,691151300,5450,5460,5460,5450,389
|
|
20240318,115000,689028170,5470,5470,5470,5470,102
|
|
20240318,114900,688470230,5470,5470,5470,5470,40
|
|
20240318,114800,688251430,5470,5470,5470,5470,133
|
|
20240318,114700,687523920,5460,5460,5460,5460,34
|
|
20240318,114600,687338280,5460,5460,5460,5460,2
|
|
20240318,114500,687327360,5470,5470,5480,5470,43
|
|
20240318,114400,687092070,5470,5470,5470,5470,1
|
|
20240318,114300,687086600,5460,5460,5460,5460,110
|
|
20240318,114200,686486000,5450,5470,5470,5450,185
|
|
20240318,114100,685475600,5470,5480,5480,5470,38
|
|
20240318,114000,685267620,5480,5480,5480,5480,2
|
|
20240318,113900,685256660,5470,5460,5470,5460,1766
|
|
20240318,113800,675597030,5460,5470,5470,5460,91
|
|
20240318,113700,675100120,5460,5460,5460,5460,96
|
|
20240318,113600,674575960,5460,5460,5460,5450,271
|
|
20240318,113500,673096870,5460,5460,5460,5460,0
|
|
20240318,113400,673096870,5460,5460,5460,5460,6
|
|
20240318,113300,673064110,5470,5460,5470,5460,102
|
|
20240318,113200,672507170,5470,5470,5470,5470,1
|
|
20240318,113100,672501700,5460,5460,5470,5460,34
|
|
20240318,113000,672316050,5470,5460,5470,5460,345
|
|
20240318,112900,670432340,5460,5450,5460,5450,1205
|
|
20240318,112800,663860190,5450,5450,5450,5450,0
|
|
20240318,112700,663860190,5450,5450,5450,5440,272
|
|
20240318,112600,662377910,5450,5450,5450,5450,145
|
|
20240318,112500,661587660,5450,5450,5450,5450,0
|
|
20240318,112400,661587660,5450,5450,5450,5450,0
|
|
20240318,112300,661587660,5450,5450,5450,5450,248
|
|
20240318,112200,660236060,5440,5440,5440,5440,10
|
|
20240318,112100,660181660,5450,5450,5450,5450,2
|
|
20240318,112000,660170760,5440,5440,5450,5440,270
|
|
20240318,111900,658701950,5440,5440,5440,5440,100
|
|
20240318,111800,658157950,5440,5450,5450,5440,394
|
|
20240318,111700,656012040,5450,5440,5450,5440,476
|
|
20240318,111600,653422580,5440,5450,5450,5440,134
|
|
20240318,111500,652693120,5450,5450,5450,5450,11
|
|
20240318,111400,652633170,5440,5460,5460,5440,102
|
|
20240318,111300,652078260,5460,5450,5460,5440,322
|
|
20240318,111200,650323560,5460,5460,5460,5460,5
|
|
20240318,111100,650296260,5460,5460,5460,5450,21
|
|
20240318,111000,650181700,5460,5460,5460,5460,5
|
|
20240318,110900,650154400,5450,5450,5450,5450,246
|
|
20240318,110800,648813700,5450,5440,5450,5440,21
|
|
20240318,110700,648699260,5450,5450,5450,5450,16
|
|
20240318,110600,648612060,5450,5450,5450,5450,0
|
|
20240318,110500,648612060,5450,5450,5450,5450,4
|
|
20240318,110400,648590260,5440,5440,5440,5440,136
|
|
20240318,110300,647850420,5450,5460,5460,5450,1176
|
|
20240318,110200,641438640,5460,5450,5460,5450,703
|
|
20240318,110100,637602280,5450,5460,5460,5450,630
|
|
20240318,110000,634167730,5460,5460,5460,5450,15
|
|
20240318,105900,634085840,5470,5450,5470,5450,341
|
|
20240318,105800,632220590,5440,5440,5440,5440,0
|
|
20240318,105700,632220590,5440,5440,5440,5440,20
|
|
20240318,105600,632111790,5440,5440,5440,5440,242
|
|
20240318,105500,630795310,5430,5440,5440,5430,501
|
|
20240318,105400,628069880,5440,5440,5440,5440,0
|
|
20240318,105300,628069880,5440,5440,5440,5440,1741
|
|
20240318,105200,618598840,5440,5450,5450,5440,90
|
|
20240318,105100,618108890,5460,5460,5460,5460,4
|
|
20240318,105000,618087050,5450,5450,5450,5440,25
|
|
20240318,104900,617950830,5440,5450,5450,5440,114
|
|
20240318,104800,617330530,5450,5450,5450,5450,7
|
|
20240318,104700,617292380,5440,5450,5450,5440,206
|
|
20240318,104600,616170380,5440,5440,5440,5440,0
|
|
20240318,104500,616170380,5440,5470,5470,5440,409
|
|
20240318,104400,613943890,5440,5440,5440,5440,2779
|
|
20240318,104300,598826130,5440,5470,5470,5440,620
|
|
20240318,104200,595442850,5470,5470,5470,5470,0
|
|
20240318,104100,595442850,5470,5460,5470,5460,204
|
|
20240318,104000,594328470,5470,5480,5480,5470,160
|
|
20240318,103900,593452110,5480,5460,5480,5460,28
|
|
20240318,103800,593299050,5460,5460,5460,5450,44
|
|
20240318,103700,593058820,5470,5470,5470,5470,1
|
|
20240318,103600,593053350,5470,5470,5470,5470,1
|
|
20240318,103500,593047880,5440,5440,5440,5440,40
|
|
20240318,103400,592830280,5450,5470,5470,5450,2015
|
|
20240318,103300,581841510,5470,5470,5470,5470,16
|
|
20240318,103200,581753990,5490,5490,5490,5490,0
|
|
20240318,103100,581753990,5490,5470,5490,5470,119
|
|
20240318,103000,581101990,5470,5460,5470,5460,113
|
|
20240318,102900,580484900,5470,5460,5470,5450,411
|
|
20240318,102800,578244310,5480,5470,5480,5470,37
|
|
20240318,102700,578041850,5480,5470,5480,5470,22
|
|
20240318,102600,577921400,5480,5460,5480,5460,53
|
|
20240318,102500,577631980,5480,5470,5480,5460,85
|
|
20240318,102400,577167620,5500,5450,5500,5450,1655
|
|
20240318,102300,568145680,5470,5480,5480,5390,7209
|
|
20240318,102200,528967070,5480,5480,5480,5480,34
|
|
20240318,102100,528780750,5510,5510,5510,5510,0
|
|
20240318,102000,528780750,5510,5480,5520,5480,89
|
|
20240318,101900,528292430,5480,5490,5490,5480,185
|
|
20240318,101800,527278590,5490,5490,5490,5490,36
|
|
20240318,101700,527080950,5490,5500,5500,5490,16
|
|
20240318,101600,526993100,5480,5500,5500,5480,33
|
|
20240318,101500,526811620,5470,5500,5500,5470,380
|
|
20240318,101400,524732990,5460,5490,5500,5460,4704
|
|
20240318,101300,498995050,5490,5510,5510,5490,1743
|
|
20240318,101200,489412600,5520,5520,5520,5520,8
|
|
20240318,101100,489368440,5520,5520,5520,5510,75
|
|
20240318,101000,488954460,5520,5510,5530,5510,110
|
|
20240318,100900,488348030,5510,5520,5520,5510,108
|
|
20240318,100800,487751910,5530,5540,5540,5530,1260
|
|
20240318,100700,480778340,5550,5550,5550,5550,5
|
|
20240318,100600,480750590,5540,5550,5550,5540,402
|
|
20240318,100500,478523300,5540,5540,5540,5540,178
|
|
20240318,100400,477537180,5530,5530,5540,5530,336
|
|
20240318,100300,475678100,5530,5520,5530,5520,869
|
|
20240318,100200,470872670,5530,5510,5530,5510,763
|
|
20240318,100100,466662560,5510,5510,5520,5510,760
|
|
20240318,100000,462472430,5520,5560,5560,5520,796
|
|
20240318,095900,458068750,5560,5520,5560,5520,831
|
|
20240318,095800,453465320,5520,5540,5540,5500,347
|
|
20240318,095700,451547600,5540,5560,5570,5540,1656
|
|
20240318,095600,442330230,5510,5510,5570,5500,5441
|
|
20240318,095500,412157340,5510,5520,5520,5510,151
|
|
20240318,095400,411325260,5520,5510,5520,5510,76
|
|
20240318,095300,410906090,5510,5510,5510,5510,365
|
|
20240318,095200,408894940,5490,5490,5500,5490,25
|
|
20240318,095100,408757640,5510,5490,5510,5490,795
|
|
20240318,095000,404392990,5490,5490,5490,5490,18
|
|
20240318,094900,404294170,5520,5520,5520,5520,778
|
|
20240318,094800,399999610,5510,5500,5510,5500,386
|
|
20240318,094700,397873860,5510,5500,5510,5500,721
|
|
20240318,094600,393908340,5510,5520,5520,5510,83
|
|
20240318,094500,393450230,5500,5480,5520,5480,229
|
|
20240318,094400,392192630,5480,5480,5480,5480,168
|
|
20240318,094300,391271990,5490,5480,5490,5480,326
|
|
20240318,094200,389485500,5470,5490,5490,5470,383
|
|
20240318,094100,387385770,5500,5490,5500,5480,165
|
|
20240318,094000,386480010,5490,5470,5490,5470,505
|
|
20240318,093900,383714480,5470,5490,5490,5470,1311
|
|
20240318,093800,376528210,5490,5490,5490,5490,78
|
|
20240318,093700,376099990,5490,5490,5500,5490,190
|
|
20240318,093600,375056850,5500,5500,5500,5490,125
|
|
20240318,093500,374370300,5510,5490,5510,5490,2
|
|
20240318,093400,374359300,5490,5510,5510,5490,59
|
|
20240318,093300,374034310,5480,5470,5480,5470,299
|
|
20240318,093200,372397050,5480,5470,5480,5460,73
|
|
20240318,093100,371997770,5480,5500,5500,5470,1840
|
|
20240318,093000,361923710,5490,5500,5500,5490,973
|
|
20240318,092900,356574060,5500,5500,5500,5500,68
|
|
20240318,092800,356200060,5530,5530,5530,5530,20
|
|
20240318,092700,356089460,5530,5530,5530,5520,1547
|
|
20240318,092600,347534920,5530,5490,5530,5450,3375
|
|
20240318,092500,329013090,5490,5490,5490,5480,204
|
|
20240318,092400,327895120,5480,5490,5490,5480,265
|
|
20240318,092300,326442760,5480,5480,5490,5480,238
|
|
20240318,092200,325137750,5470,5480,5480,5460,1005
|
|
20240318,092100,319643060,5480,5480,5490,5480,633
|
|
20240318,092000,316172160,5490,5480,5490,5480,714
|
|
20240318,091900,312259160,5490,5500,5510,5490,1137
|
|
20240318,091800,306007850,5500,5500,5500,5500,200
|
|
20240318,091700,304907850,5500,5520,5520,5500,119
|
|
20240318,091600,304252370,5500,5520,5520,5490,1188
|
|
20240318,091500,297711300,5520,5530,5530,5520,432
|
|
20240318,091400,295326300,5530,5550,5550,5530,1353
|
|
20240318,091300,287833890,5550,5500,5550,5490,5536
|
|
20240318,091200,257257310,5540,5530,5550,5490,5464
|
|
20240318,091100,227097390,5530,5560,5560,5530,4122
|
|
20240318,091000,204283860,5560,5500,5560,5500,7158
|
|
20240318,090900,164612550,5500,5490,5510,5480,1480
|
|
20240318,090800,156461480,5520,5500,5520,5480,3815
|
|
20240318,090700,135459250,5500,5500,5530,5490,2141
|
|
20240318,090600,123648670,5500,5490,5530,5480,6185
|
|
20240318,090500,89643160,5490,5470,5490,5470,2214
|
|
20240318,090400,77504760,5480,5470,5480,5450,2121
|
|
20240318,090300,65892300,5480,5420,5500,5420,5738
|
|
20240318,090200,34524570,5420,5310,5420,5300,1675
|
|
20240318,090100,25558850,5310,5350,5360,5290,2821
|
|
20240318,090000,10552960,5350,5400,5400,5350,1756
|