646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,194300,461539000,5350,5350,5350,5350,2067
|
|
20240306,194200,461539000,5350,5350,5350,5350,0
|
|
20240306,194100,461539000,5350,5350,5350,5350,0
|
|
20240306,194000,461539000,5350,5350,5350,5350,0
|
|
20240306,193900,461539000,5350,5350,5350,5350,0
|
|
20240306,193800,461539000,5350,5350,5350,5350,0
|
|
20240306,193700,461539000,5350,5350,5350,5350,0
|
|
20240306,193600,461539000,5350,5350,5350,5350,0
|
|
20240306,193500,461539000,5350,5350,5350,5350,0
|
|
20240306,193400,461539000,5350,5350,5350,5350,0
|
|
20240306,193300,461539000,5350,5350,5350,5350,0
|
|
20240306,193200,461539000,5350,5350,5350,5350,0
|
|
20240306,193100,461539000,5350,5350,5350,5350,0
|
|
20240306,193000,461539000,5350,5350,5350,5350,0
|
|
20240306,192900,461539000,5350,5350,5350,5350,0
|
|
20240306,192800,461539000,5350,5350,5350,5350,0
|
|
20240306,192700,461539000,5350,5350,5350,5350,0
|
|
20240306,192600,461539000,5350,5350,5350,5350,0
|
|
20240306,192500,461539000,5350,5350,5350,5350,0
|
|
20240306,192400,461539000,5350,5350,5350,5350,0
|
|
20240306,192300,461539000,5350,5350,5350,5350,0
|
|
20240306,192200,461539000,5350,5350,5350,5350,0
|
|
20240306,192100,461539000,5350,5350,5350,5350,0
|
|
20240306,192000,461539000,5350,5350,5350,5350,0
|
|
20240306,191900,461539000,5350,5350,5350,5350,0
|
|
20240306,191800,461539000,5350,5350,5350,5350,0
|
|
20240306,191700,461539000,5350,5350,5350,5350,0
|
|
20240306,191600,461539000,5350,5350,5350,5350,0
|
|
20240306,191500,461539000,5350,5350,5350,5350,0
|
|
20240306,191400,461539000,5350,5350,5350,5350,0
|
|
20240306,191300,461539000,5350,5350,5350,5350,2067
|
|
20240306,191200,461539000,5350,5350,5350,5350,0
|
|
20240306,191100,461539000,5350,5350,5350,5350,0
|
|
20240306,191000,461539000,5350,5350,5350,5350,0
|
|
20240306,190900,461539000,5350,5350,5350,5350,0
|
|
20240306,190800,461539000,5350,5350,5350,5350,0
|
|
20240306,190700,461539000,5350,5350,5350,5350,0
|
|
20240306,190600,461539000,5350,5350,5350,5350,0
|
|
20240306,190500,461539000,5350,5350,5350,5350,0
|
|
20240306,190400,461539000,5350,5350,5350,5350,0
|
|
20240306,190300,461539000,5350,5350,5350,5350,0
|
|
20240306,190200,461539000,5350,5350,5350,5350,0
|
|
20240306,190100,461539000,5350,5350,5350,5350,0
|
|
20240306,190000,461539000,5350,5350,5350,5350,0
|
|
20240306,185900,461539000,5350,5350,5350,5350,0
|
|
20240306,185800,461539000,5350,5350,5350,5350,0
|
|
20240306,185700,461539000,5350,5350,5350,5350,0
|
|
20240306,185600,461539000,5350,5350,5350,5350,0
|
|
20240306,185500,461539000,5350,5350,5350,5350,0
|
|
20240306,185400,461539000,5350,5350,5350,5350,0
|
|
20240306,185300,461539000,5350,5350,5350,5350,0
|
|
20240306,185200,461539000,5350,5350,5350,5350,0
|
|
20240306,185100,461539000,5350,5350,5350,5350,0
|
|
20240306,185000,461539000,5350,5350,5350,5350,0
|
|
20240306,184900,461539000,5350,5350,5350,5350,0
|
|
20240306,184800,461539000,5350,5350,5350,5350,0
|
|
20240306,184700,461539000,5350,5350,5350,5350,0
|
|
20240306,184600,461539000,5350,5350,5350,5350,0
|
|
20240306,184500,461539000,5350,5350,5350,5350,0
|
|
20240306,184400,461539000,5350,5350,5350,5350,0
|
|
20240306,184300,461539000,5350,5350,5350,5350,2067
|
|
20240306,184200,461539000,5350,5350,5350,5350,0
|
|
20240306,184100,461539000,5350,5350,5350,5350,0
|
|
20240306,184000,461539000,5350,5350,5350,5350,0
|
|
20240306,183900,461539000,5350,5350,5350,5350,0
|
|
20240306,183800,461539000,5350,5350,5350,5350,0
|
|
20240306,183700,461539000,5350,5350,5350,5350,0
|
|
20240306,183600,461539000,5350,5350,5350,5350,0
|
|
20240306,183500,461539000,5350,5350,5350,5350,0
|
|
20240306,183400,461539000,5350,5350,5350,5350,0
|
|
20240306,183300,461539000,5350,5350,5350,5350,0
|
|
20240306,183200,461539000,5350,5350,5350,5350,0
|
|
20240306,183100,461539000,5350,5350,5350,5350,0
|
|
20240306,183000,461539000,5350,5350,5350,5350,0
|
|
20240306,182900,461539000,5350,5350,5350,5350,0
|
|
20240306,182800,461539000,5350,5350,5350,5350,0
|
|
20240306,182700,461539000,5350,5350,5350,5350,0
|
|
20240306,182600,461539000,5350,5350,5350,5350,0
|
|
20240306,182500,461539000,5350,5350,5350,5350,0
|
|
20240306,182400,461539000,5350,5350,5350,5350,0
|
|
20240306,182300,461539000,5350,5350,5350,5350,0
|
|
20240306,182200,461539000,5350,5350,5350,5350,0
|
|
20240306,182100,461539000,5350,5350,5350,5350,0
|
|
20240306,182000,461539000,5350,5350,5350,5350,0
|
|
20240306,181900,461539000,5350,5350,5350,5350,0
|
|
20240306,181800,461539000,5350,5350,5350,5350,0
|
|
20240306,181700,461539000,5350,5350,5350,5350,0
|
|
20240306,181600,461539000,5350,5350,5350,5350,0
|
|
20240306,181500,461539000,5350,5350,5350,5350,0
|
|
20240306,181400,461539000,5350,5350,5350,5350,0
|
|
20240306,181300,461539000,5350,5350,5350,5350,2067
|
|
20240306,181200,461539000,5350,5350,5350,5350,0
|
|
20240306,181100,461539000,5350,5350,5350,5350,0
|
|
20240306,181000,461539000,5350,5350,5350,5350,0
|
|
20240306,180900,461539000,5350,5350,5350,5350,0
|
|
20240306,180800,461539000,5350,5350,5350,5350,0
|
|
20240306,180700,461539000,5350,5350,5350,5350,0
|
|
20240306,180600,461539000,5350,5350,5350,5350,0
|
|
20240306,180500,461539000,5350,5350,5350,5350,0
|
|
20240306,180400,461539000,5350,5350,5350,5350,0
|
|
20240306,180300,461539000,5350,5350,5350,5350,0
|
|
20240306,180200,461539000,5350,5350,5350,5350,0
|
|
20240306,180100,461539000,5350,5350,5350,5350,0
|
|
20240306,180000,461539000,5350,5350,5350,5350,0
|
|
20240306,175900,461539000,5350,5350,5350,5350,0
|
|
20240306,175800,461539000,5350,5350,5350,5350,0
|
|
20240306,175700,461539000,5350,5350,5350,5350,0
|
|
20240306,175600,461539000,5350,5350,5350,5350,0
|
|
20240306,175500,461539000,5350,5350,5350,5350,0
|
|
20240306,175400,461539000,5350,5350,5350,5350,0
|
|
20240306,175300,461539000,5350,5350,5350,5350,0
|
|
20240306,175200,461539000,5350,5350,5350,5350,0
|
|
20240306,175100,461539000,5350,5350,5350,5350,0
|
|
20240306,175000,461539000,5350,5350,5350,5350,0
|
|
20240306,174900,461539000,5350,5350,5350,5350,0
|
|
20240306,174800,461539000,5350,5350,5350,5350,0
|
|
20240306,174700,461539000,5350,5350,5350,5350,0
|
|
20240306,174600,461539000,5350,5350,5350,5350,0
|
|
20240306,174500,461539000,5350,5350,5350,5350,0
|
|
20240306,174400,461539000,5350,5350,5350,5350,0
|
|
20240306,174300,461539000,5350,5350,5350,5350,2067
|
|
20240306,174200,461539000,5350,5350,5350,5350,0
|
|
20240306,174100,461539000,5350,5350,5350,5350,0
|
|
20240306,174000,461539000,5350,5350,5350,5350,0
|
|
20240306,173900,461539000,5350,5350,5350,5350,0
|
|
20240306,173800,461539000,5350,5350,5350,5350,0
|
|
20240306,173700,461539000,5350,5350,5350,5350,0
|
|
20240306,173600,461539000,5350,5350,5350,5350,0
|
|
20240306,173500,461539000,5350,5350,5350,5350,0
|
|
20240306,173400,461539000,5350,5350,5350,5350,0
|
|
20240306,173300,461539000,5350,5350,5350,5350,0
|
|
20240306,173200,461539000,5350,5350,5350,5350,0
|
|
20240306,173100,461539000,5350,5350,5350,5350,0
|
|
20240306,173000,461539000,5350,5350,5350,5350,0
|
|
20240306,172900,461539000,5350,5350,5350,5350,0
|
|
20240306,172800,461539000,5350,5350,5350,5350,0
|
|
20240306,172700,461539000,5350,5350,5350,5350,0
|
|
20240306,172600,461539000,5350,5350,5350,5350,0
|
|
20240306,172500,461539000,5350,5350,5350,5350,0
|
|
20240306,172400,461539000,5350,5350,5350,5350,0
|
|
20240306,172300,461539000,5350,5350,5350,5350,0
|
|
20240306,172200,461539000,5350,5350,5350,5350,0
|
|
20240306,172100,461539000,5350,5350,5350,5350,0
|
|
20240306,172000,461539000,5350,5350,5350,5350,0
|
|
20240306,171900,461539000,5350,5350,5350,5350,0
|
|
20240306,171800,461539000,5350,5350,5350,5350,0
|
|
20240306,171700,461539000,5350,5350,5350,5350,0
|
|
20240306,171600,461539000,5350,5350,5350,5350,0
|
|
20240306,171500,461539000,5350,5350,5350,5350,0
|
|
20240306,171400,461539000,5350,5350,5350,5350,0
|
|
20240306,171300,461539000,5350,5350,5350,5350,2067
|
|
20240306,171200,461539000,5350,5350,5350,5350,0
|
|
20240306,171100,461539000,5350,5350,5350,5350,0
|
|
20240306,171000,461539000,5350,5350,5350,5350,0
|
|
20240306,170900,461539000,5350,5350,5350,5350,0
|
|
20240306,170800,461539000,5350,5350,5350,5350,0
|
|
20240306,170700,461539000,5350,5350,5350,5350,0
|
|
20240306,170600,461539000,5350,5350,5350,5350,0
|
|
20240306,170500,461539000,5350,5350,5350,5350,0
|
|
20240306,170400,461539000,5350,5350,5350,5350,0
|
|
20240306,170300,461539000,5350,5350,5350,5350,0
|
|
20240306,170200,461539000,5350,5350,5350,5350,0
|
|
20240306,170100,461539000,5350,5350,5350,5350,0
|
|
20240306,170000,461539000,5350,5350,5350,5350,0
|
|
20240306,165900,461539000,5350,5350,5350,5350,0
|
|
20240306,165800,461539000,5350,5350,5350,5350,0
|
|
20240306,165700,461539000,5350,5350,5350,5350,0
|
|
20240306,165600,461539000,5350,5350,5350,5350,0
|
|
20240306,165500,461539000,5350,5350,5350,5350,0
|
|
20240306,165400,461539000,5350,5350,5350,5350,0
|
|
20240306,165300,461539000,5350,5350,5350,5350,0
|
|
20240306,165200,461539000,5350,5350,5350,5350,0
|
|
20240306,165100,461539000,5350,5350,5350,5350,0
|
|
20240306,165000,461539000,5350,5350,5350,5350,0
|
|
20240306,164900,461539000,5350,5350,5350,5350,0
|
|
20240306,164800,461539000,5350,5350,5350,5350,0
|
|
20240306,164700,461539000,5350,5350,5350,5350,0
|
|
20240306,164600,461539000,5350,5350,5350,5350,0
|
|
20240306,164500,461539000,5350,5350,5350,5350,0
|
|
20240306,164400,461539000,5350,5350,5350,5350,0
|
|
20240306,164300,461539000,5350,5350,5350,5350,2067
|
|
20240306,164200,461539000,5350,5350,5350,5350,0
|
|
20240306,164100,461539000,5350,5350,5350,5350,0
|
|
20240306,164000,461539000,5350,5350,5350,5350,0
|
|
20240306,163900,461539000,5350,5350,5350,5350,0
|
|
20240306,163800,461539000,5350,5350,5350,5350,0
|
|
20240306,163700,461539000,5350,5350,5350,5350,0
|
|
20240306,163600,461539000,5350,5350,5350,5350,0
|
|
20240306,163500,461539000,5350,5350,5350,5350,0
|
|
20240306,163400,461539000,5350,5350,5350,5350,0
|
|
20240306,163300,461539000,5350,5350,5350,5350,0
|
|
20240306,163200,461539000,5350,5350,5350,5350,0
|
|
20240306,163100,461539000,5350,5350,5350,5350,0
|
|
20240306,163000,461539000,5350,5350,5350,5350,0
|
|
20240306,162900,461539000,5350,5350,5350,5350,0
|
|
20240306,162800,461539000,5350,5350,5350,5350,0
|
|
20240306,162700,461539000,5350,5350,5350,5350,0
|
|
20240306,162600,461539000,5350,5350,5350,5350,0
|
|
20240306,162500,461539000,5350,5350,5350,5350,0
|
|
20240306,162400,461539000,5350,5350,5350,5350,0
|
|
20240306,162300,461539000,5350,5350,5350,5350,0
|
|
20240306,162200,461539000,5350,5350,5350,5350,0
|
|
20240306,162100,461539000,5350,5350,5350,5350,0
|
|
20240306,162000,461539000,5350,5350,5350,5350,0
|
|
20240306,161900,461539000,5350,5350,5350,5350,0
|
|
20240306,161800,461539000,5350,5350,5350,5350,0
|
|
20240306,161700,461539000,5350,5350,5350,5350,0
|
|
20240306,161600,461539000,5350,5350,5350,5350,0
|
|
20240306,161500,461539000,5350,5350,5350,5350,0
|
|
20240306,161400,461539000,5350,5350,5350,5350,0
|
|
20240306,161300,461539000,5350,5350,5350,5350,2067
|
|
20240306,161200,461539000,5350,5350,5350,5350,0
|
|
20240306,161100,461539000,5350,5350,5350,5350,0
|
|
20240306,161000,461539000,5350,5350,5350,5350,0
|
|
20240306,160900,461539000,5350,5350,5350,5350,0
|
|
20240306,160800,461539000,5350,5350,5350,5350,0
|
|
20240306,160700,461539000,5350,5350,5350,5350,0
|
|
20240306,160600,461539000,5350,5350,5350,5350,0
|
|
20240306,160500,461539000,5350,5350,5350,5350,0
|
|
20240306,160400,461539000,5350,5350,5350,5350,0
|
|
20240306,160300,461539000,5350,5350,5350,5350,0
|
|
20240306,160200,461539000,5350,5350,5350,5350,0
|
|
20240306,160100,461539000,5350,5350,5350,5350,0
|
|
20240306,160000,461539000,5350,5350,5350,5350,0
|
|
20240306,155900,461539000,5350,5350,5350,5350,0
|
|
20240306,155800,461539000,5350,5350,5350,5350,0
|
|
20240306,155700,461539000,5350,5350,5350,5350,0
|
|
20240306,155600,461539000,5350,5350,5350,5350,0
|
|
20240306,155500,461539000,5350,5350,5350,5350,0
|
|
20240306,155400,461539000,5350,5350,5350,5350,0
|
|
20240306,155300,461539000,5350,5350,5350,5350,0
|
|
20240306,155200,461539000,5350,5350,5350,5350,0
|
|
20240306,155100,461539000,5350,5350,5350,5350,0
|
|
20240306,155000,461539000,5350,5350,5350,5350,0
|
|
20240306,154900,461539000,5350,5350,5350,5350,0
|
|
20240306,154800,461539000,5350,5350,5350,5350,0
|
|
20240306,154700,461539000,5350,5350,5350,5350,0
|
|
20240306,154600,461539000,5350,5350,5350,5350,0
|
|
20240306,154500,461539000,5350,5350,5350,5350,0
|
|
20240306,154400,461539000,5350,5350,5350,5350,0
|
|
20240306,154300,461539000,5350,5350,5350,5350,2067
|
|
20240306,154200,461539000,5350,5350,5350,5350,0
|
|
20240306,154100,461539000,5350,5350,5350,5350,0
|
|
20240306,154000,461539000,5350,5350,5350,5350,0
|
|
20240306,153900,461539000,5350,5350,5350,5350,0
|
|
20240306,153800,461539000,5350,5350,5350,5350,0
|
|
20240306,153700,461539000,5350,5350,5350,5350,0
|
|
20240306,153600,461539000,5350,5350,5350,5350,0
|
|
20240306,153500,461539000,5350,5350,5350,5350,0
|
|
20240306,153400,461539000,5350,5350,5350,5350,0
|
|
20240306,153300,461539000,5350,5350,5350,5350,0
|
|
20240306,153200,461539000,5350,5350,5350,5350,0
|
|
20240306,153100,461539000,5350,5350,5350,5350,0
|
|
20240306,153000,461539000,5350,5350,5350,5350,2067
|
|
20240306,152900,450480550,5300,5300,5300,5300,0
|
|
20240306,152800,450480550,5300,5300,5300,5300,0
|
|
20240306,152700,450480550,5300,5300,5300,5300,0
|
|
20240306,152600,450480550,5300,5300,5300,5300,0
|
|
20240306,152500,450480550,5300,5300,5300,5300,0
|
|
20240306,152400,450480550,5300,5300,5300,5300,0
|
|
20240306,152300,450480550,5300,5300,5300,5300,0
|
|
20240306,152200,450480550,5300,5300,5300,5300,0
|
|
20240306,152100,450480550,5300,5300,5300,5300,0
|
|
20240306,152000,450480550,5300,5300,5300,5300,0
|
|
20240306,151900,450480550,5300,5320,5350,5300,3017
|
|
20240306,151800,434418640,5330,5320,5330,5320,300
|
|
20240306,151700,432821640,5330,5330,5330,5330,1000
|
|
20240306,151600,427491640,5330,5340,5340,5330,23
|
|
20240306,151500,427368920,5320,5340,5340,5320,105
|
|
20240306,151400,426810200,5310,5310,5310,5310,0
|
|
20240306,151300,426810200,5310,5310,5310,5310,0
|
|
20240306,151200,426810200,5310,5310,5310,5310,0
|
|
20240306,151100,426810200,5310,5310,5310,5310,0
|
|
20240306,151000,426810200,5310,5310,5310,5310,0
|
|
20240306,150900,426810200,5310,5320,5320,5310,703
|
|
20240306,150800,423076170,5330,5330,5330,5330,2
|
|
20240306,150700,423065510,5330,5330,5330,5330,0
|
|
20240306,150600,423065510,5330,5330,5330,5330,149
|
|
20240306,150500,422271340,5330,5330,5330,5330,852
|
|
20240306,150400,417730180,5340,5340,5340,5340,1112
|
|
20240306,150300,411792100,5350,5350,5350,5350,0
|
|
20240306,150200,411792100,5350,5340,5350,5340,18
|
|
20240306,150100,411695840,5350,5350,5350,5350,143
|
|
20240306,150000,410930790,5340,5340,5340,5340,346
|
|
20240306,145900,409083150,5350,5350,5350,5350,10
|
|
20240306,145800,409029650,5340,5340,5340,5340,1
|
|
20240306,145700,409024310,5350,5360,5370,5350,822
|
|
20240306,145600,404617740,5360,5360,5360,5360,90
|
|
20240306,145500,404135340,5350,5350,5350,5350,872
|
|
20240306,145400,399470140,5340,5350,5350,5340,43
|
|
20240306,145300,399240100,5350,5350,5350,5350,66
|
|
20240306,145200,398887000,5350,5350,5350,5350,1
|
|
20240306,145100,398881650,5360,5330,5360,5330,151
|
|
20240306,145000,398076790,5330,5330,5330,5330,0
|
|
20240306,144900,398076790,5330,5330,5330,5330,41
|
|
20240306,144800,397858260,5360,5360,5360,5360,0
|
|
20240306,144700,397858260,5360,5340,5360,5340,700
|
|
20240306,144600,394107590,5330,5330,5330,5330,0
|
|
20240306,144500,394107590,5330,5330,5330,5330,197
|
|
20240306,144400,393057580,5330,5330,5330,5330,0
|
|
20240306,144300,393057580,5330,5330,5330,5330,0
|
|
20240306,144200,393057580,5330,5330,5330,5330,7
|
|
20240306,144100,393020270,5360,5340,5360,5340,2900
|
|
20240306,144000,377479250,5340,5340,5340,5340,3
|
|
20240306,143900,377463230,5320,5320,5320,5320,62
|
|
20240306,143800,377133390,5320,5320,5350,5320,13
|
|
20240306,143700,377064020,5340,5340,5340,5340,129
|
|
20240306,143600,376375160,5340,5340,5340,5340,0
|
|
20240306,143500,376375160,5340,5340,5340,5340,3
|
|
20240306,143400,376359140,5340,5340,5340,5340,0
|
|
20240306,143300,376359140,5340,5340,5340,5340,1
|
|
20240306,143200,376353800,5340,5330,5340,5330,300
|
|
20240306,143100,374752060,5330,5330,5330,5330,0
|
|
20240306,143000,374752060,5330,5320,5330,5320,2
|
|
20240306,142900,374741410,5330,5330,5330,5330,0
|
|
20240306,142800,374741410,5330,5330,5330,5330,0
|
|
20240306,142700,374741410,5330,5320,5330,5320,1010
|
|
20240306,142600,369361120,5320,5320,5320,5320,10
|
|
20240306,142500,369307920,5320,5320,5320,5320,1
|
|
20240306,142400,369302600,5300,5300,5300,5300,0
|
|
20240306,142300,369302600,5300,5300,5300,5300,0
|
|
20240306,142200,369302600,5300,5300,5300,5300,0
|
|
20240306,142100,369302600,5300,5300,5300,5300,0
|
|
20240306,142000,369302600,5300,5300,5300,5300,0
|
|
20240306,141900,369302600,5300,5300,5300,5300,1
|
|
20240306,141800,369297300,5300,5300,5300,5300,76
|
|
20240306,141700,368894500,5300,5300,5300,5300,0
|
|
20240306,141600,368894500,5300,5300,5300,5300,0
|
|
20240306,141500,368894500,5300,5300,5300,5300,0
|
|
20240306,141400,368894500,5300,5300,5300,5300,100
|
|
20240306,141300,368364500,5290,5290,5290,5290,0
|
|
20240306,141200,368364500,5290,5290,5290,5290,0
|
|
20240306,141100,368364500,5290,5290,5290,5290,0
|
|
20240306,141000,368364500,5290,5290,5290,5290,500
|
|
20240306,140900,365719500,5310,5310,5310,5310,0
|
|
20240306,140800,365719500,5310,5310,5310,5310,1938
|
|
20240306,140700,355428720,5310,5310,5310,5310,0
|
|
20240306,140600,355428720,5310,5310,5310,5310,100
|
|
20240306,140500,354897720,5300,5300,5300,5300,0
|
|
20240306,140400,354897720,5300,5300,5300,5300,150
|
|
20240306,140300,354102720,5300,5300,5300,5300,7
|
|
20240306,140200,354065620,5300,5300,5300,5300,23
|
|
20240306,140100,353943720,5300,5300,5300,5300,100
|
|
20240306,140000,353413720,5300,5300,5300,5300,103
|
|
20240306,135900,352867820,5310,5310,5310,5310,58
|
|
20240306,135800,352559840,5310,5310,5310,5310,0
|
|
20240306,135700,352559840,5310,5310,5310,5310,0
|
|
20240306,135600,352559840,5310,5310,5310,5310,0
|
|
20240306,135500,352559840,5310,5310,5310,5310,0
|
|
20240306,135400,352559840,5310,5290,5310,5290,2
|
|
20240306,135300,352549240,5310,5310,5310,5290,265
|
|
20240306,135200,351144730,5300,5300,5300,5300,112
|
|
20240306,135100,350551130,5330,5330,5330,5330,0
|
|
20240306,135000,350551130,5330,5330,5330,5330,0
|
|
20240306,134900,350551130,5330,5330,5330,5330,5
|
|
20240306,134800,350524480,5330,5330,5330,5330,0
|
|
20240306,134700,350524480,5330,5330,5330,5330,5
|
|
20240306,134600,350497830,5330,5330,5330,5330,0
|
|
20240306,134500,350497830,5330,5330,5330,5330,0
|
|
20240306,134400,350497830,5330,5330,5330,5330,50
|
|
20240306,134300,350231330,5330,5330,5330,5330,0
|
|
20240306,134200,350231330,5330,5290,5330,5290,2001
|
|
20240306,134100,339646000,5310,5300,5310,5290,3406
|
|
20240306,134000,321597350,5330,5330,5330,5330,0
|
|
20240306,133900,321597350,5330,5330,5330,5330,0
|
|
20240306,133800,321597350,5330,5330,5330,5330,38
|
|
20240306,133700,321394810,5330,5330,5330,5330,1
|
|
20240306,133600,321389480,5300,5300,5300,5300,0
|
|
20240306,133500,321389480,5300,5310,5310,5300,102
|
|
20240306,133400,320848860,5330,5330,5330,5330,0
|
|
20240306,133300,320848860,5330,5330,5330,5330,1
|
|
20240306,133200,320843530,5300,5300,5300,5300,95
|
|
20240306,133100,320340030,5320,5320,5320,5320,300
|
|
20240306,133000,318744030,5310,5310,5310,5310,1000
|
|
20240306,132900,313434030,5310,5310,5310,5310,0
|
|
20240306,132800,313434030,5310,5310,5310,5310,1
|
|
20240306,132700,313428720,5310,5310,5310,5310,0
|
|
20240306,132600,313428720,5310,5310,5310,5310,25
|
|
20240306,132500,313295970,5310,5310,5310,5310,214
|
|
20240306,132400,312159630,5310,5310,5310,5310,0
|
|
20240306,132300,312159630,5310,5310,5310,5310,0
|
|
20240306,132200,312159630,5310,5310,5310,5310,913
|
|
20240306,132100,307311600,5310,5320,5320,5310,2
|
|
20240306,132000,307300970,5310,5310,5310,5310,0
|
|
20240306,131900,307300970,5310,5310,5310,5310,0
|
|
20240306,131800,307300970,5310,5310,5310,5310,40
|
|
20240306,131700,307088570,5310,5310,5310,5310,601
|
|
20240306,131600,303897260,5310,5310,5330,5310,161
|
|
20240306,131500,303042330,5310,5310,5310,5310,14
|
|
20240306,131400,302967990,5300,5300,5300,5300,667
|
|
20240306,131300,299432890,5300,5310,5310,5300,2103
|
|
20240306,131200,288273470,5310,5310,5310,5310,15
|
|
20240306,131100,288193820,5320,5320,5320,5320,1000
|
|
20240306,131000,282873820,5320,5320,5320,5320,1
|
|
20240306,130900,282868500,5310,5310,5310,5310,0
|
|
20240306,130800,282868500,5310,5310,5310,5310,327
|
|
20240306,130700,281132130,5320,5310,5320,5310,2
|
|
20240306,130600,281121500,5310,5310,5310,5310,1
|
|
20240306,130500,281116190,5320,5320,5320,5320,0
|
|
20240306,130400,281116190,5320,5320,5320,5320,0
|
|
20240306,130300,281116190,5320,5320,5320,5320,0
|
|
20240306,130200,281116190,5320,5320,5320,5320,300
|
|
20240306,130100,279520190,5310,5310,5310,5310,40
|
|
20240306,130000,279307790,5320,5320,5320,5320,300
|
|
20240306,125900,277711790,5320,5320,5320,5320,1
|
|
20240306,125800,277706470,5320,5320,5320,5320,0
|
|
20240306,125700,277706470,5320,5320,5320,5320,5
|
|
20240306,125600,277679870,5320,5320,5320,5320,0
|
|
20240306,125500,277679870,5320,5320,5320,5320,50
|
|
20240306,125400,277413870,5330,5330,5330,5330,0
|
|
20240306,125300,277413870,5330,5330,5330,5330,800
|
|
20240306,125200,273149870,5320,5320,5320,5320,79
|
|
20240306,125100,272729590,5320,5320,5320,5320,232
|
|
20240306,125000,271495350,5310,5320,5320,5310,112
|
|
20240306,124900,270899970,5320,5320,5320,5320,0
|
|
20240306,124800,270899970,5320,5320,5320,5320,0
|
|
20240306,124700,270899970,5320,5320,5320,5320,0
|
|
20240306,124600,270899970,5320,5320,5320,5320,0
|
|
20240306,124500,270899970,5320,5320,5320,5320,0
|
|
20240306,124400,270899970,5320,5320,5320,5320,320
|
|
20240306,124300,269197570,5330,5330,5330,5330,0
|
|
20240306,124200,269197570,5330,5330,5330,5330,3
|
|
20240306,124100,269181580,5320,5320,5320,5320,181
|
|
20240306,124000,268218660,5310,5310,5310,5310,0
|
|
20240306,123900,268218660,5310,5310,5310,5310,0
|
|
20240306,123800,268218660,5310,5310,5310,5310,0
|
|
20240306,123700,268218660,5310,5310,5310,5310,0
|
|
20240306,123600,268218660,5310,5310,5310,5310,1
|
|
20240306,123500,268213350,5310,5310,5310,5310,0
|
|
20240306,123400,268213350,5310,5310,5310,5310,0
|
|
20240306,123300,268213350,5310,5310,5310,5310,2
|
|
20240306,123200,268202730,5310,5310,5310,5310,0
|
|
20240306,123100,268202730,5310,5310,5310,5310,26
|
|
20240306,123000,268064670,5320,5320,5320,5320,207
|
|
20240306,122900,266963430,5310,5310,5310,5310,0
|
|
20240306,122800,266963430,5310,5320,5320,5310,103
|
|
20240306,122700,266416400,5310,5310,5310,5310,0
|
|
20240306,122600,266416400,5310,5310,5310,5310,444
|
|
20240306,122500,264058760,5310,5310,5310,5310,10
|
|
20240306,122400,264005660,5320,5320,5320,5320,7
|
|
20240306,122300,263968420,5320,5320,5320,5320,0
|
|
20240306,122200,263968420,5320,5320,5320,5320,0
|
|
20240306,122100,263968420,5320,5330,5330,5320,3
|
|
20240306,122000,263952450,5320,5320,5320,5320,100
|
|
20240306,121900,263420450,5320,5310,5320,5310,1543
|
|
20240306,121800,255226690,5320,5320,5320,5320,487
|
|
20240306,121700,252635850,5320,5320,5320,5320,0
|
|
20240306,121600,252635850,5320,5320,5320,5320,149
|
|
20240306,121500,251843170,5330,5330,5330,5330,994
|
|
20240306,121400,246545150,5330,5330,5330,5330,1
|
|
20240306,121300,246539820,5320,5320,5320,5320,142
|
|
20240306,121200,245784380,5320,5320,5320,5320,300
|
|
20240306,121100,244188380,5320,5320,5320,5320,31
|
|
20240306,121000,244023460,5320,5320,5320,5320,0
|
|
20240306,120900,244023460,5320,5320,5320,5320,0
|
|
20240306,120800,244023460,5320,5320,5320,5320,1
|
|
20240306,120700,244018140,5330,5330,5330,5330,0
|
|
20240306,120600,244018140,5330,5330,5330,5330,16
|
|
20240306,120500,243932860,5320,5320,5320,5320,0
|
|
20240306,120400,243932860,5320,5320,5320,5320,0
|
|
20240306,120300,243932860,5320,5320,5320,5320,100
|
|
20240306,120200,243400860,5320,5320,5320,5320,0
|
|
20240306,120100,243400860,5320,5320,5320,5320,1
|
|
20240306,120000,243395540,5330,5330,5330,5330,0
|
|
20240306,115900,243395540,5330,5330,5330,5330,0
|
|
20240306,115800,243395540,5330,5330,5330,5330,1
|
|
20240306,115700,243390210,5320,5320,5320,5320,0
|
|
20240306,115600,243390210,5320,5320,5320,5320,9
|
|
20240306,115500,243342330,5320,5320,5320,5320,374
|
|
20240306,115400,241352650,5320,5320,5320,5320,42
|
|
20240306,115300,241129210,5320,5330,5330,5320,143
|
|
20240306,115200,240367040,5330,5330,5330,5330,0
|
|
20240306,115100,240367040,5330,5330,5330,5330,400
|
|
20240306,115000,238235040,5330,5330,5330,5330,0
|
|
20240306,114900,238235040,5330,5330,5330,5330,0
|
|
20240306,114800,238235040,5330,5330,5330,5330,0
|
|
20240306,114700,238235040,5330,5330,5330,5330,81
|
|
20240306,114600,237803310,5330,5330,5330,5330,0
|
|
20240306,114500,237803310,5330,5330,5330,5330,75
|
|
20240306,114400,237403560,5320,5320,5320,5320,19
|
|
20240306,114300,237302480,5320,5320,5320,5320,500
|
|
20240306,114200,234642480,5320,5320,5320,5320,100
|
|
20240306,114100,234110480,5320,5320,5320,5320,0
|
|
20240306,114000,234110480,5320,5320,5320,5320,16
|
|
20240306,113900,234025360,5320,5310,5320,5310,424
|
|
20240306,113800,231770180,5330,5330,5330,5330,21
|
|
20240306,113700,231658250,5310,5310,5310,5310,0
|
|
20240306,113600,231658250,5310,5310,5310,5310,0
|
|
20240306,113500,231658250,5310,5310,5310,5310,0
|
|
20240306,113400,231658250,5310,5320,5320,5310,2260
|
|
20240306,113300,219651080,5360,5360,5360,5360,1
|
|
20240306,113200,219645720,5320,5320,5320,5320,1
|
|
20240306,113100,219640400,5320,5320,5320,5320,131
|
|
20240306,113000,218943480,5360,5350,5360,5350,38
|
|
20240306,112900,218740150,5320,5350,5350,5320,1150
|
|
20240306,112800,212592100,5360,5360,5360,5360,0
|
|
20240306,112700,212592100,5360,5360,5360,5360,0
|
|
20240306,112600,212592100,5360,5360,5360,5360,15
|
|
20240306,112500,212511700,5360,5360,5360,5360,103
|
|
20240306,112400,211959620,5360,5360,5360,5360,0
|
|
20240306,112300,211959620,5360,5320,5360,5320,261
|
|
20240306,112200,210571060,5320,5330,5330,5320,974
|
|
20240306,112100,205379780,5360,5370,5370,5360,47
|
|
20240306,112000,205127760,5370,5370,5370,5370,0
|
|
20240306,111900,205127760,5370,5370,5370,5370,0
|
|
20240306,111800,205127760,5370,5370,5370,5370,1
|
|
20240306,111700,205122390,5340,5370,5370,5340,2
|
|
20240306,111600,205111680,5340,5340,5340,5340,0
|
|
20240306,111500,205111680,5340,5340,5340,5340,20
|
|
20240306,111400,205004880,5340,5340,5340,5340,49
|
|
20240306,111300,204743220,5340,5360,5370,5340,123
|
|
20240306,111200,204084100,5360,5360,5360,5360,0
|
|
20240306,111100,204084100,5360,5360,5360,5360,0
|
|
20240306,111000,204084100,5360,5360,5360,5360,1
|
|
20240306,110900,204078740,5340,5340,5340,5340,1
|
|
20240306,110800,204073400,5370,5370,5370,5370,0
|
|
20240306,110700,204073400,5370,5370,5370,5370,0
|
|
20240306,110600,204073400,5370,5370,5370,5370,0
|
|
20240306,110500,204073400,5370,5370,5370,5370,10
|
|
20240306,110400,204019700,5370,5370,5370,5370,0
|
|
20240306,110300,204019700,5370,5370,5370,5370,0
|
|
20240306,110200,204019700,5370,5370,5370,5370,10
|
|
20240306,110100,203966000,5370,5370,5370,5370,92
|
|
20240306,110000,203471960,5370,5370,5370,5370,0
|
|
20240306,105900,203471960,5370,5350,5370,5350,216
|
|
20240306,105800,202316280,5370,5370,5370,5370,0
|
|
20240306,105700,202316280,5370,5370,5370,5370,1
|
|
20240306,105600,202310910,5350,5350,5350,5350,4
|
|
20240306,105500,202289510,5370,5370,5370,5370,0
|
|
20240306,105400,202289510,5370,5370,5370,5370,0
|
|
20240306,105300,202289510,5370,5340,5370,5340,186
|
|
20240306,105200,201293210,5340,5340,5340,5340,1
|
|
20240306,105100,201287870,5340,5370,5370,5340,1005
|
|
20240306,105000,195920510,5370,5370,5370,5370,0
|
|
20240306,104900,195920510,5370,5370,5370,5370,41
|
|
20240306,104800,195700340,5350,5340,5350,5340,226
|
|
20240306,104700,194492240,5350,5350,5350,5340,1715
|
|
20240306,104600,185317000,5370,5350,5370,5350,401
|
|
20240306,104500,183171630,5370,5370,5370,5370,80
|
|
20240306,104400,182742030,5370,5370,5370,5370,0
|
|
20240306,104300,182742030,5370,5370,5370,5370,0
|
|
20240306,104200,182742030,5370,5370,5370,5370,0
|
|
20240306,104100,182742030,5370,5370,5370,5370,1
|
|
20240306,104000,182736660,5350,5350,5350,5350,0
|
|
20240306,103900,182736660,5350,5350,5350,5350,80
|
|
20240306,103800,182308660,5370,5350,5370,5340,8
|
|
20240306,103700,182265870,5340,5340,5340,5340,0
|
|
20240306,103600,182265870,5340,5350,5350,5340,2566
|
|
20240306,103500,168551950,5350,5350,5350,5350,98
|
|
20240306,103400,168027650,5350,5350,5350,5350,7
|
|
20240306,103300,167990200,5350,5350,5350,5350,1010
|
|
20240306,103200,162586700,5370,5370,5370,5370,18
|
|
20240306,103100,162490040,5370,5380,5380,5360,791
|
|
20240306,103000,158244270,5380,5380,5380,5380,0
|
|
20240306,102900,158244270,5380,5380,5380,5380,10
|
|
20240306,102800,158190470,5380,5370,5380,5370,15
|
|
20240306,102700,158109820,5380,5380,5380,5380,10
|
|
20240306,102600,158056020,5380,5380,5380,5380,0
|
|
20240306,102500,158056020,5380,5380,5380,5380,1
|
|
20240306,102400,158050640,5370,5370,5370,5370,0
|
|
20240306,102300,158050640,5370,5370,5370,5370,5
|
|
20240306,102200,158023790,5370,5370,5370,5370,0
|
|
20240306,102100,158023790,5370,5370,5370,5370,0
|
|
20240306,102000,158023790,5370,5370,5370,5370,0
|
|
20240306,101900,158023790,5370,5370,5370,5370,52
|
|
20240306,101800,157744550,5360,5360,5360,5360,0
|
|
20240306,101700,157744550,5360,5360,5360,5360,8
|
|
20240306,101600,157701670,5360,5360,5360,5360,200
|
|
20240306,101500,156629670,5360,5380,5380,5360,4190
|
|
20240306,101400,134165530,5370,5370,5370,5370,90
|
|
20240306,101300,133682230,5370,5370,5370,5370,0
|
|
20240306,101200,133682230,5370,5370,5370,5370,17
|
|
20240306,101100,133590940,5370,5370,5370,5370,0
|
|
20240306,101000,133590940,5370,5370,5370,5370,442
|
|
20240306,100900,131217400,5370,5380,5380,5370,25
|
|
20240306,100800,131082930,5380,5370,5380,5370,38
|
|
20240306,100700,130878690,5360,5370,5370,5360,827
|
|
20240306,100600,126445460,5370,5370,5370,5370,9
|
|
20240306,100500,126397130,5370,5370,5370,5370,101
|
|
20240306,100400,125854760,5370,5370,5380,5360,519
|
|
20240306,100300,123069730,5360,5360,5360,5360,0
|
|
20240306,100200,123069730,5360,5360,5360,5360,0
|
|
20240306,100100,123069730,5360,5380,5380,5360,56
|
|
20240306,100000,122768670,5380,5380,5380,5380,0
|
|
20240306,095900,122768670,5380,5380,5380,5380,59
|
|
20240306,095800,122451250,5360,5380,5380,5360,12
|
|
20240306,095700,122386890,5380,5380,5380,5380,194
|
|
20240306,095600,121343170,5380,5380,5380,5380,0
|
|
20240306,095500,121343170,5380,5380,5380,5380,9
|
|
20240306,095400,121294750,5350,5370,5370,5350,826
|
|
20240306,095300,116868960,5370,5370,5380,5370,984
|
|
20240306,095200,111583010,5350,5350,5350,5350,0
|
|
20240306,095100,111583010,5350,5370,5370,5350,96
|
|
20240306,095000,111068860,5370,5370,5370,5370,1000
|
|
20240306,094900,105698860,5370,5370,5370,5370,34
|
|
20240306,094800,105516280,5370,5370,5370,5370,10
|
|
20240306,094700,105462580,5350,5350,5350,5350,0
|
|
20240306,094600,105462580,5350,5350,5350,5350,14
|
|
20240306,094500,105387680,5350,5360,5360,5350,133
|
|
20240306,094400,104676080,5350,5350,5350,5350,0
|
|
20240306,094300,104676080,5350,5380,5380,5350,175
|
|
20240306,094200,103739200,5380,5380,5380,5380,61
|
|
20240306,094100,103411020,5380,5380,5380,5380,3
|
|
20240306,094000,103394880,5390,5390,5390,5350,1267
|
|
20240306,093900,96600900,5390,5390,5390,5390,3
|
|
20240306,093800,96584730,5390,5390,5390,5390,2
|
|
20240306,093700,96573950,5390,5390,5390,5370,52
|
|
20240306,093600,96294670,5370,5370,5370,5370,30
|
|
20240306,093500,96133570,5390,5390,5390,5390,2
|
|
20240306,093400,96122790,5400,5380,5400,5370,1589
|
|
20240306,093300,87565720,5400,5400,5400,5400,50
|
|
20240306,093200,87295720,5400,5380,5400,5380,55
|
|
20240306,093100,86999160,5380,5380,5380,5380,127
|
|
20240306,093000,86315900,5380,5380,5380,5380,50
|
|
20240306,092900,86046900,5380,5390,5390,5380,11
|
|
20240306,092800,85987710,5380,5380,5380,5380,0
|
|
20240306,092700,85987710,5380,5380,5380,5380,60
|
|
20240306,092600,85664910,5380,5370,5380,5370,86
|
|
20240306,092500,85203080,5370,5350,5370,5350,641
|
|
20240306,092400,81763670,5370,5370,5370,5370,8
|
|
20240306,092300,81720710,5370,5370,5370,5370,10
|
|
20240306,092200,81667010,5370,5350,5370,5350,8
|
|
20240306,092100,81624180,5350,5360,5360,5350,301
|
|
20240306,092000,80010830,5360,5360,5360,5360,0
|
|
20240306,091900,80010830,5360,5360,5360,5360,1
|
|
20240306,091800,80005470,5340,5360,5360,5340,432
|
|
20240306,091700,77690840,5370,5370,5370,5370,51
|
|
20240306,091600,77416970,5350,5350,5350,5350,123
|
|
20240306,091500,76758920,5350,5350,5350,5350,157
|
|
20240306,091400,75918970,5380,5350,5380,5330,1857
|
|
20240306,091300,65997300,5350,5350,5350,5350,301
|
|
20240306,091200,64386950,5400,5370,5400,5370,186
|
|
20240306,091100,63388100,5400,5350,5400,5350,101
|
|
20240306,091000,62847700,5350,5400,5400,5350,675
|
|
20240306,090900,59225900,5400,5370,5400,5340,3289
|
|
20240306,090800,41585790,5370,5390,5390,5360,445
|
|
20240306,090700,39188710,5390,5370,5400,5360,28
|
|
20240306,090600,39038060,5360,5360,5360,5360,371
|
|
20240306,090500,37049500,5400,5400,5400,5400,363
|
|
20240306,090400,35089300,5410,5410,5410,5370,702
|
|
20240306,090300,31296440,5410,5410,5410,5410,317
|
|
20240306,090200,29581470,5410,5360,5410,5350,1560
|
|
20240306,090100,21227650,5360,5380,5480,5330,976
|
|
20240306,090000,15950300,5380,5330,5380,5330,2869
|