644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,194100,428067070,5340,5340,5340,5340,2430
|
|
20240308,194000,428067070,5340,5340,5340,5340,0
|
|
20240308,193900,428067070,5340,5340,5340,5340,0
|
|
20240308,193800,428067070,5340,5340,5340,5340,0
|
|
20240308,193700,428067070,5340,5340,5340,5340,0
|
|
20240308,193600,428067070,5340,5340,5340,5340,0
|
|
20240308,193500,428067070,5340,5340,5340,5340,0
|
|
20240308,193400,428067070,5340,5340,5340,5340,0
|
|
20240308,193300,428067070,5340,5340,5340,5340,0
|
|
20240308,193200,428067070,5340,5340,5340,5340,0
|
|
20240308,193100,428067070,5340,5340,5340,5340,0
|
|
20240308,193000,428067070,5340,5340,5340,5340,0
|
|
20240308,192900,428067070,5340,5340,5340,5340,0
|
|
20240308,192800,428067070,5340,5340,5340,5340,0
|
|
20240308,192700,428067070,5340,5340,5340,5340,0
|
|
20240308,192600,428067070,5340,5340,5340,5340,0
|
|
20240308,192500,428067070,5340,5340,5340,5340,0
|
|
20240308,192400,428067070,5340,5340,5340,5340,0
|
|
20240308,192300,428067070,5340,5340,5340,5340,0
|
|
20240308,192200,428067070,5340,5340,5340,5340,0
|
|
20240308,192100,428067070,5340,5340,5340,5340,0
|
|
20240308,192000,428067070,5340,5340,5340,5340,0
|
|
20240308,191900,428067070,5340,5340,5340,5340,0
|
|
20240308,191800,428067070,5340,5340,5340,5340,0
|
|
20240308,191700,428067070,5340,5340,5340,5340,0
|
|
20240308,191600,428067070,5340,5340,5340,5340,0
|
|
20240308,191500,428067070,5340,5340,5340,5340,0
|
|
20240308,191400,428067070,5340,5340,5340,5340,0
|
|
20240308,191300,428067070,5340,5340,5340,5340,0
|
|
20240308,191200,428067070,5340,5340,5340,5340,0
|
|
20240308,191100,428067070,5340,5340,5340,5340,2430
|
|
20240308,191000,428067070,5340,5340,5340,5340,0
|
|
20240308,190900,428067070,5340,5340,5340,5340,0
|
|
20240308,190800,428067070,5340,5340,5340,5340,0
|
|
20240308,190700,428067070,5340,5340,5340,5340,0
|
|
20240308,190600,428067070,5340,5340,5340,5340,0
|
|
20240308,190500,428067070,5340,5340,5340,5340,0
|
|
20240308,190400,428067070,5340,5340,5340,5340,0
|
|
20240308,190300,428067070,5340,5340,5340,5340,0
|
|
20240308,190200,428067070,5340,5340,5340,5340,0
|
|
20240308,190100,428067070,5340,5340,5340,5340,0
|
|
20240308,190000,428067070,5340,5340,5340,5340,0
|
|
20240308,185900,428067070,5340,5340,5340,5340,0
|
|
20240308,185800,428067070,5340,5340,5340,5340,0
|
|
20240308,185700,428067070,5340,5340,5340,5340,0
|
|
20240308,185600,428067070,5340,5340,5340,5340,0
|
|
20240308,185500,428067070,5340,5340,5340,5340,0
|
|
20240308,185400,428067070,5340,5340,5340,5340,0
|
|
20240308,185300,428067070,5340,5340,5340,5340,0
|
|
20240308,185200,428067070,5340,5340,5340,5340,0
|
|
20240308,185100,428067070,5340,5340,5340,5340,0
|
|
20240308,185000,428067070,5340,5340,5340,5340,0
|
|
20240308,184900,428067070,5340,5340,5340,5340,0
|
|
20240308,184800,428067070,5340,5340,5340,5340,0
|
|
20240308,184700,428067070,5340,5340,5340,5340,0
|
|
20240308,184600,428067070,5340,5340,5340,5340,0
|
|
20240308,184500,428067070,5340,5340,5340,5340,0
|
|
20240308,184400,428067070,5340,5340,5340,5340,0
|
|
20240308,184300,428067070,5340,5340,5340,5340,0
|
|
20240308,184200,428067070,5340,5340,5340,5340,0
|
|
20240308,184100,428067070,5340,5340,5340,5340,2430
|
|
20240308,184000,428067070,5340,5340,5340,5340,0
|
|
20240308,183900,428067070,5340,5340,5340,5340,0
|
|
20240308,183800,428067070,5340,5340,5340,5340,0
|
|
20240308,183700,428067070,5340,5340,5340,5340,0
|
|
20240308,183600,428067070,5340,5340,5340,5340,0
|
|
20240308,183500,428067070,5340,5340,5340,5340,0
|
|
20240308,183400,428067070,5340,5340,5340,5340,0
|
|
20240308,183300,428067070,5340,5340,5340,5340,0
|
|
20240308,183200,428067070,5340,5340,5340,5340,0
|
|
20240308,183100,428067070,5340,5340,5340,5340,0
|
|
20240308,183000,428067070,5340,5340,5340,5340,0
|
|
20240308,182900,428067070,5340,5340,5340,5340,0
|
|
20240308,182800,428067070,5340,5340,5340,5340,0
|
|
20240308,182700,428067070,5340,5340,5340,5340,0
|
|
20240308,182600,428067070,5340,5340,5340,5340,0
|
|
20240308,182500,428067070,5340,5340,5340,5340,0
|
|
20240308,182400,428067070,5340,5340,5340,5340,0
|
|
20240308,182300,428067070,5340,5340,5340,5340,0
|
|
20240308,182200,428067070,5340,5340,5340,5340,0
|
|
20240308,182100,428067070,5340,5340,5340,5340,0
|
|
20240308,182000,428067070,5340,5340,5340,5340,0
|
|
20240308,181900,428067070,5340,5340,5340,5340,0
|
|
20240308,181800,428067070,5340,5340,5340,5340,0
|
|
20240308,181700,428067070,5340,5340,5340,5340,0
|
|
20240308,181600,428067070,5340,5340,5340,5340,0
|
|
20240308,181500,428067070,5340,5340,5340,5340,0
|
|
20240308,181400,428067070,5340,5340,5340,5340,0
|
|
20240308,181300,428067070,5340,5340,5340,5340,0
|
|
20240308,181200,428067070,5340,5340,5340,5340,0
|
|
20240308,181100,428067070,5340,5340,5340,5340,2430
|
|
20240308,181000,428067070,5340,5340,5340,5340,0
|
|
20240308,180900,428067070,5340,5340,5340,5340,0
|
|
20240308,180800,428067070,5340,5340,5340,5340,0
|
|
20240308,180700,428067070,5340,5340,5340,5340,0
|
|
20240308,180600,428067070,5340,5340,5340,5340,0
|
|
20240308,180500,428067070,5340,5340,5340,5340,0
|
|
20240308,180400,428067070,5340,5340,5340,5340,0
|
|
20240308,180300,428067070,5340,5340,5340,5340,0
|
|
20240308,180200,428067070,5340,5340,5340,5340,0
|
|
20240308,180100,428067070,5340,5340,5340,5340,0
|
|
20240308,180000,428067070,5340,5340,5340,5340,0
|
|
20240308,175900,428067070,5340,5340,5340,5340,0
|
|
20240308,175800,428067070,5340,5340,5340,5340,0
|
|
20240308,175700,428067070,5340,5340,5340,5340,0
|
|
20240308,175600,428067070,5340,5340,5340,5340,0
|
|
20240308,175500,428067070,5340,5340,5340,5340,0
|
|
20240308,175400,428067070,5340,5340,5340,5340,0
|
|
20240308,175300,428067070,5340,5340,5340,5340,0
|
|
20240308,175200,428067070,5340,5340,5340,5340,0
|
|
20240308,175100,428067070,5340,5340,5340,5340,0
|
|
20240308,175000,428067070,5340,5340,5340,5340,0
|
|
20240308,174900,428067070,5340,5340,5340,5340,0
|
|
20240308,174800,428067070,5340,5340,5340,5340,0
|
|
20240308,174700,428067070,5340,5340,5340,5340,0
|
|
20240308,174600,428067070,5340,5340,5340,5340,0
|
|
20240308,174500,428067070,5340,5340,5340,5340,0
|
|
20240308,174400,428067070,5340,5340,5340,5340,0
|
|
20240308,174300,428067070,5340,5340,5340,5340,0
|
|
20240308,174200,428067070,5340,5340,5340,5340,0
|
|
20240308,174100,428067070,5340,5340,5340,5340,2430
|
|
20240308,174000,428067070,5340,5340,5340,5340,0
|
|
20240308,173900,428067070,5340,5340,5340,5340,0
|
|
20240308,173800,428067070,5340,5340,5340,5340,0
|
|
20240308,173700,428067070,5340,5340,5340,5340,0
|
|
20240308,173600,428067070,5340,5340,5340,5340,0
|
|
20240308,173500,428067070,5340,5340,5340,5340,0
|
|
20240308,173400,428067070,5340,5340,5340,5340,0
|
|
20240308,173300,428067070,5340,5340,5340,5340,0
|
|
20240308,173200,428067070,5340,5340,5340,5340,0
|
|
20240308,173100,428067070,5340,5340,5340,5340,0
|
|
20240308,173000,428067070,5340,5340,5340,5340,0
|
|
20240308,172900,428067070,5340,5340,5340,5340,0
|
|
20240308,172800,428067070,5340,5340,5340,5340,0
|
|
20240308,172700,428067070,5340,5340,5340,5340,0
|
|
20240308,172600,428067070,5340,5340,5340,5340,0
|
|
20240308,172500,428067070,5340,5340,5340,5340,0
|
|
20240308,172400,428067070,5340,5340,5340,5340,0
|
|
20240308,172300,428067070,5340,5340,5340,5340,0
|
|
20240308,172200,428067070,5340,5340,5340,5340,0
|
|
20240308,172100,428067070,5340,5340,5340,5340,0
|
|
20240308,172000,428067070,5340,5340,5340,5340,0
|
|
20240308,171900,428067070,5340,5340,5340,5340,0
|
|
20240308,171800,428067070,5340,5340,5340,5340,0
|
|
20240308,171700,428067070,5340,5340,5340,5340,0
|
|
20240308,171600,428067070,5340,5340,5340,5340,0
|
|
20240308,171500,428067070,5340,5340,5340,5340,0
|
|
20240308,171400,428067070,5340,5340,5340,5340,0
|
|
20240308,171300,428067070,5340,5340,5340,5340,0
|
|
20240308,171200,428067070,5340,5340,5340,5340,0
|
|
20240308,171100,428067070,5340,5340,5340,5340,2430
|
|
20240308,171000,428067070,5340,5340,5340,5340,0
|
|
20240308,170900,428067070,5340,5340,5340,5340,0
|
|
20240308,170800,428067070,5340,5340,5340,5340,0
|
|
20240308,170700,428067070,5340,5340,5340,5340,0
|
|
20240308,170600,428067070,5340,5340,5340,5340,0
|
|
20240308,170500,428067070,5340,5340,5340,5340,0
|
|
20240308,170400,428067070,5340,5340,5340,5340,0
|
|
20240308,170300,428067070,5340,5340,5340,5340,0
|
|
20240308,170200,428067070,5340,5340,5340,5340,0
|
|
20240308,170100,428067070,5340,5340,5340,5340,0
|
|
20240308,170000,428067070,5340,5340,5340,5340,0
|
|
20240308,165900,428067070,5340,5340,5340,5340,0
|
|
20240308,165800,428067070,5340,5340,5340,5340,0
|
|
20240308,165700,428067070,5340,5340,5340,5340,0
|
|
20240308,165600,428067070,5340,5340,5340,5340,0
|
|
20240308,165500,428067070,5340,5340,5340,5340,0
|
|
20240308,165400,428067070,5340,5340,5340,5340,0
|
|
20240308,165300,428067070,5340,5340,5340,5340,0
|
|
20240308,165200,428067070,5340,5340,5340,5340,0
|
|
20240308,165100,428067070,5340,5340,5340,5340,0
|
|
20240308,165000,428067070,5340,5340,5340,5340,0
|
|
20240308,164900,428067070,5340,5340,5340,5340,0
|
|
20240308,164800,428067070,5340,5340,5340,5340,0
|
|
20240308,164700,428067070,5340,5340,5340,5340,0
|
|
20240308,164600,428067070,5340,5340,5340,5340,0
|
|
20240308,164500,428067070,5340,5340,5340,5340,0
|
|
20240308,164400,428067070,5340,5340,5340,5340,0
|
|
20240308,164300,428067070,5340,5340,5340,5340,0
|
|
20240308,164200,428067070,5340,5340,5340,5340,0
|
|
20240308,164100,428067070,5340,5340,5340,5340,2430
|
|
20240308,164000,428067070,5340,5340,5340,5340,0
|
|
20240308,163900,428067070,5340,5340,5340,5340,0
|
|
20240308,163800,428067070,5340,5340,5340,5340,0
|
|
20240308,163700,428067070,5340,5340,5340,5340,0
|
|
20240308,163600,428067070,5340,5340,5340,5340,0
|
|
20240308,163500,428067070,5340,5340,5340,5340,0
|
|
20240308,163400,428067070,5340,5340,5340,5340,0
|
|
20240308,163300,428067070,5340,5340,5340,5340,0
|
|
20240308,163200,428067070,5340,5340,5340,5340,0
|
|
20240308,163100,428067070,5340,5340,5340,5340,0
|
|
20240308,163000,428067070,5340,5340,5340,5340,0
|
|
20240308,162900,428067070,5340,5340,5340,5340,0
|
|
20240308,162800,428067070,5340,5340,5340,5340,0
|
|
20240308,162700,428067070,5340,5340,5340,5340,0
|
|
20240308,162600,428067070,5340,5340,5340,5340,0
|
|
20240308,162500,428067070,5340,5340,5340,5340,0
|
|
20240308,162400,428067070,5340,5340,5340,5340,0
|
|
20240308,162300,428067070,5340,5340,5340,5340,0
|
|
20240308,162200,428067070,5340,5340,5340,5340,0
|
|
20240308,162100,428067070,5340,5340,5340,5340,0
|
|
20240308,162000,428067070,5340,5340,5340,5340,0
|
|
20240308,161900,428067070,5340,5340,5340,5340,0
|
|
20240308,161800,428067070,5340,5340,5340,5340,0
|
|
20240308,161700,428067070,5340,5340,5340,5340,0
|
|
20240308,161600,428067070,5340,5340,5340,5340,0
|
|
20240308,161500,428067070,5340,5340,5340,5340,0
|
|
20240308,161400,428067070,5340,5340,5340,5340,0
|
|
20240308,161300,428067070,5340,5340,5340,5340,0
|
|
20240308,161200,428067070,5340,5340,5340,5340,0
|
|
20240308,161100,428067070,5340,5340,5340,5340,2430
|
|
20240308,161000,428067070,5340,5340,5340,5340,0
|
|
20240308,160900,428067070,5340,5340,5340,5340,0
|
|
20240308,160800,428067070,5340,5340,5340,5340,0
|
|
20240308,160700,428067070,5340,5340,5340,5340,0
|
|
20240308,160600,428067070,5340,5340,5340,5340,0
|
|
20240308,160500,428067070,5340,5340,5340,5340,0
|
|
20240308,160400,428067070,5340,5340,5340,5340,0
|
|
20240308,160300,428067070,5340,5340,5340,5340,0
|
|
20240308,160200,428067070,5340,5340,5340,5340,0
|
|
20240308,160100,428067070,5340,5340,5340,5340,0
|
|
20240308,160000,428067070,5340,5340,5340,5340,0
|
|
20240308,155900,428067070,5340,5340,5340,5340,0
|
|
20240308,155800,428067070,5340,5340,5340,5340,0
|
|
20240308,155700,428067070,5340,5340,5340,5340,0
|
|
20240308,155600,428067070,5340,5340,5340,5340,0
|
|
20240308,155500,428067070,5340,5340,5340,5340,0
|
|
20240308,155400,428067070,5340,5340,5340,5340,0
|
|
20240308,155300,428067070,5340,5340,5340,5340,0
|
|
20240308,155200,428067070,5340,5340,5340,5340,0
|
|
20240308,155100,428067070,5340,5340,5340,5340,0
|
|
20240308,155000,428067070,5340,5340,5340,5340,0
|
|
20240308,154900,428067070,5340,5340,5340,5340,0
|
|
20240308,154800,428067070,5340,5340,5340,5340,0
|
|
20240308,154700,428067070,5340,5340,5340,5340,0
|
|
20240308,154600,428067070,5340,5340,5340,5340,0
|
|
20240308,154500,428067070,5340,5340,5340,5340,0
|
|
20240308,154400,428067070,5340,5340,5340,5340,0
|
|
20240308,154300,428067070,5340,5340,5340,5340,0
|
|
20240308,154200,428067070,5340,5340,5340,5340,0
|
|
20240308,154100,428067070,5340,5340,5340,5340,2430
|
|
20240308,154000,428067070,5340,5340,5340,5340,0
|
|
20240308,153900,428067070,5340,5340,5340,5340,0
|
|
20240308,153800,428067070,5340,5340,5340,5340,0
|
|
20240308,153700,428067070,5340,5340,5340,5340,0
|
|
20240308,153600,428067070,5340,5340,5340,5340,0
|
|
20240308,153500,428067070,5340,5340,5340,5340,0
|
|
20240308,153400,428067070,5340,5340,5340,5340,0
|
|
20240308,153300,428067070,5340,5340,5340,5340,0
|
|
20240308,153200,428067070,5340,5340,5340,5340,0
|
|
20240308,153100,428067070,5340,5340,5340,5340,0
|
|
20240308,153000,428067070,5340,5340,5340,5340,2430
|
|
20240308,152900,415090870,5350,5350,5350,5350,0
|
|
20240308,152800,415090870,5350,5350,5350,5350,0
|
|
20240308,152700,415090870,5350,5350,5350,5350,0
|
|
20240308,152600,415090870,5350,5350,5350,5350,0
|
|
20240308,152500,415090870,5350,5350,5350,5350,0
|
|
20240308,152400,415090870,5350,5350,5350,5350,0
|
|
20240308,152300,415090870,5350,5350,5350,5350,0
|
|
20240308,152200,415090870,5350,5350,5350,5350,0
|
|
20240308,152100,415090870,5350,5350,5350,5350,0
|
|
20240308,152000,415090870,5350,5350,5350,5350,0
|
|
20240308,151900,415090870,5350,5350,5350,5350,36
|
|
20240308,151800,414898270,5350,5350,5350,5350,4
|
|
20240308,151700,414876870,5360,5360,5360,5360,110
|
|
20240308,151600,414287270,5360,5360,5360,5360,26
|
|
20240308,151500,414147910,5350,5350,5350,5350,0
|
|
20240308,151400,414147910,5350,5350,5350,5350,0
|
|
20240308,151300,414147910,5350,5350,5350,5350,9
|
|
20240308,151200,414099760,5350,5350,5350,5350,0
|
|
20240308,151100,414099760,5350,5350,5350,5350,0
|
|
20240308,151000,414099760,5350,5350,5350,5350,18
|
|
20240308,150900,414003460,5350,5340,5350,5330,1004
|
|
20240308,150800,408646130,5340,5340,5340,5340,741
|
|
20240308,150700,404689190,5350,5330,5350,5330,3
|
|
20240308,150600,404673180,5330,5330,5340,5330,927
|
|
20240308,150500,399732190,5340,5350,5350,5340,318
|
|
20240308,150400,398033780,5350,5350,5360,5350,219
|
|
20240308,150300,396861740,5350,5350,5350,5350,200
|
|
20240308,150200,395791740,5360,5360,5360,5360,1
|
|
20240308,150100,395786380,5360,5350,5360,5350,1862
|
|
20240308,150000,385824540,5350,5360,5360,5350,308
|
|
20240308,145900,384175480,5350,5350,5350,5350,122
|
|
20240308,145800,383522780,5350,5350,5350,5350,100
|
|
20240308,145700,382987780,5360,5360,5360,5360,0
|
|
20240308,145600,382987780,5360,5360,5360,5360,200
|
|
20240308,145500,381915780,5360,5360,5360,5360,0
|
|
20240308,145400,381915780,5360,5360,5360,5360,19
|
|
20240308,145300,381813940,5350,5350,5350,5350,0
|
|
20240308,145200,381813940,5350,5350,5350,5350,1
|
|
20240308,145100,381808590,5350,5350,5350,5350,300
|
|
20240308,145000,380203590,5350,5350,5350,5350,9
|
|
20240308,144900,380155440,5350,5350,5350,5350,259
|
|
20240308,144800,378769790,5360,5360,5360,5360,0
|
|
20240308,144700,378769790,5360,5350,5360,5350,11
|
|
20240308,144600,378710930,5350,5350,5350,5350,0
|
|
20240308,144500,378710930,5350,5350,5350,5350,0
|
|
20240308,144400,378710930,5350,5350,5350,5350,170
|
|
20240308,144300,377801430,5350,5350,5350,5350,506
|
|
20240308,144200,375094330,5340,5350,5350,5340,101
|
|
20240308,144100,374553990,5350,5340,5350,5340,161
|
|
20240308,144000,373693550,5340,5340,5340,5340,0
|
|
20240308,143900,373693550,5340,5340,5340,5340,0
|
|
20240308,143800,373693550,5340,5350,5350,5340,828
|
|
20240308,143700,369269550,5340,5340,5340,5340,1
|
|
20240308,143600,369264210,5350,5350,5350,5350,1
|
|
20240308,143500,369258860,5350,5340,5350,5340,74
|
|
20240308,143400,368863370,5340,5340,5340,5340,393
|
|
20240308,143300,366764750,5360,5360,5360,5360,0
|
|
20240308,143200,366764750,5360,5360,5360,5360,0
|
|
20240308,143100,366764750,5360,5340,5360,5330,559
|
|
20240308,143000,363783140,5360,5360,5360,5360,0
|
|
20240308,142900,363783140,5360,5360,5360,5360,1
|
|
20240308,142800,363777780,5340,5340,5340,5340,1710
|
|
20240308,142700,354646380,5350,5350,5350,5350,121
|
|
20240308,142600,353999030,5350,5350,5350,5350,0
|
|
20240308,142500,353999030,5350,5350,5350,5350,6
|
|
20240308,142400,353966930,5350,5350,5350,5350,0
|
|
20240308,142300,353966930,5350,5350,5350,5350,0
|
|
20240308,142200,353966930,5350,5350,5350,5350,7
|
|
20240308,142100,353929480,5370,5370,5370,5370,3
|
|
20240308,142000,353913370,5350,5350,5350,5350,26
|
|
20240308,141900,353774270,5350,5350,5350,5350,43
|
|
20240308,141800,353544220,5350,5340,5350,5340,19
|
|
20240308,141700,353442750,5350,5350,5350,5350,726
|
|
20240308,141600,349558650,5390,5390,5390,5390,0
|
|
20240308,141500,349558650,5390,5350,5390,5350,33
|
|
20240308,141400,349382060,5390,5390,5390,5390,10
|
|
20240308,141300,349328160,5390,5390,5390,5390,0
|
|
20240308,141200,349328160,5390,5390,5390,5390,0
|
|
20240308,141100,349328160,5390,5360,5390,5360,9
|
|
20240308,141000,349279890,5350,5360,5390,5350,1307
|
|
20240308,140900,342280840,5370,5360,5370,5360,378
|
|
20240308,140800,340254740,5370,5370,5370,5370,0
|
|
20240308,140700,340254740,5370,5370,5370,5370,0
|
|
20240308,140600,340254740,5370,5370,5370,5370,0
|
|
20240308,140500,340254740,5370,5370,5370,5370,0
|
|
20240308,140400,340254740,5370,5370,5370,5370,234
|
|
20240308,140300,338998160,5380,5380,5380,5380,0
|
|
20240308,140200,338998160,5380,5380,5380,5380,41
|
|
20240308,140100,338777580,5380,5370,5380,5370,60
|
|
20240308,140000,338454790,5380,5380,5380,5380,0
|
|
20240308,135900,338454790,5380,5380,5380,5380,0
|
|
20240308,135800,338454790,5380,5360,5380,5360,3
|
|
20240308,135700,338438690,5360,5360,5360,5360,0
|
|
20240308,135600,338438690,5360,5370,5370,5360,400
|
|
20240308,135500,336293660,5380,5380,5380,5380,283
|
|
20240308,135400,334771120,5380,5380,5380,5380,1
|
|
20240308,135300,334765740,5380,5380,5380,5380,0
|
|
20240308,135200,334765740,5380,5380,5380,5380,0
|
|
20240308,135100,334765740,5380,5380,5380,5380,0
|
|
20240308,135000,334765740,5380,5380,5380,5380,1
|
|
20240308,134900,334760360,5360,5360,5360,5360,92
|
|
20240308,134800,334267240,5380,5370,5380,5370,639
|
|
20240308,134700,330835800,5380,5380,5380,5380,10
|
|
20240308,134600,330782000,5380,5380,5380,5380,1
|
|
20240308,134500,330776620,5370,5370,5370,5370,400
|
|
20240308,134400,328628620,5380,5380,5380,5380,0
|
|
20240308,134300,328628620,5380,5380,5380,5380,0
|
|
20240308,134200,328628620,5380,5380,5380,5380,0
|
|
20240308,134100,328628620,5380,5380,5380,5380,0
|
|
20240308,134000,328628620,5380,5380,5380,5380,3
|
|
20240308,133900,328612480,5370,5370,5370,5370,150
|
|
20240308,133800,327806980,5380,5380,5380,5380,1
|
|
20240308,133700,327801600,5380,5380,5380,5380,2
|
|
20240308,133600,327790840,5370,5370,5370,5370,0
|
|
20240308,133500,327790840,5370,5370,5370,5370,0
|
|
20240308,133400,327790840,5370,5370,5370,5370,200
|
|
20240308,133300,326716840,5380,5380,5380,5380,0
|
|
20240308,133200,326716840,5380,5380,5380,5380,0
|
|
20240308,133100,326716840,5380,5380,5380,5380,1
|
|
20240308,133000,326711460,5400,5400,5400,5400,0
|
|
20240308,132900,326711460,5400,5400,5400,5400,0
|
|
20240308,132800,326711460,5400,5400,5400,5400,0
|
|
20240308,132700,326711460,5400,5400,5400,5400,0
|
|
20240308,132600,326711460,5400,5400,5400,5400,0
|
|
20240308,132500,326711460,5400,5400,5400,5400,0
|
|
20240308,132400,326711460,5400,5400,5400,5400,0
|
|
20240308,132300,326711460,5400,5400,5400,5400,0
|
|
20240308,132200,326711460,5400,5400,5400,5400,11
|
|
20240308,132100,326652060,5400,5400,5400,5400,2
|
|
20240308,132000,326641260,5400,5360,5400,5360,15
|
|
20240308,131900,326560820,5400,5400,5400,5400,0
|
|
20240308,131800,326560820,5400,5400,5400,5400,0
|
|
20240308,131700,326560820,5400,5400,5400,5400,0
|
|
20240308,131600,326560820,5400,5400,5400,5400,0
|
|
20240308,131500,326560820,5400,5400,5400,5400,0
|
|
20240308,131400,326560820,5400,5400,5400,5400,1
|
|
20240308,131300,326555420,5370,5370,5370,5370,300
|
|
20240308,131200,324944420,5370,5370,5370,5370,2090
|
|
20240308,131100,313721120,5370,5370,5370,5370,1
|
|
20240308,131000,313715750,5370,5380,5380,5370,62
|
|
20240308,130900,313382800,5380,5380,5380,5380,0
|
|
20240308,130800,313382800,5380,5380,5380,5380,1
|
|
20240308,130700,313377420,5380,5380,5380,5380,20
|
|
20240308,130600,313269820,5370,5370,5370,5370,0
|
|
20240308,130500,313269820,5370,5370,5370,5370,141
|
|
20240308,130400,312512650,5380,5410,5410,5380,2250
|
|
20240308,130300,300407620,5390,5390,5390,5390,0
|
|
20240308,130200,300407620,5390,5390,5390,5390,200
|
|
20240308,130100,299329620,5380,5400,5400,5380,31
|
|
20240308,130000,299162820,5410,5390,5410,5390,910
|
|
20240308,125900,294257840,5400,5400,5400,5400,21
|
|
20240308,125800,294144440,5380,5380,5380,5380,50
|
|
20240308,125700,293875440,5390,5390,5400,5390,24
|
|
20240308,125600,293746000,5370,5370,5370,5370,0
|
|
20240308,125500,293746000,5370,5380,5380,5370,701
|
|
20240308,125400,289974630,5380,5380,5380,5380,0
|
|
20240308,125300,289974630,5380,5380,5380,5380,1
|
|
20240308,125200,289969250,5370,5380,5380,5370,201
|
|
20240308,125100,288889630,5380,5380,5380,5380,0
|
|
20240308,125000,288889630,5380,5380,5380,5380,0
|
|
20240308,124900,288889630,5380,5380,5380,5380,0
|
|
20240308,124800,288889630,5380,5380,5380,5380,100
|
|
20240308,124700,288351630,5380,5380,5380,5380,0
|
|
20240308,124600,288351630,5380,5380,5380,5380,0
|
|
20240308,124500,288351630,5380,5380,5380,5380,0
|
|
20240308,124400,288351630,5380,5380,5380,5380,0
|
|
20240308,124300,288351630,5380,5380,5380,5380,2
|
|
20240308,124200,288340870,5380,5370,5380,5370,2
|
|
20240308,124100,288330120,5380,5380,5380,5380,2
|
|
20240308,124000,288319360,5380,5380,5380,5380,2
|
|
20240308,123900,288308600,5380,5380,5380,5370,52
|
|
20240308,123800,288028860,5380,5380,5380,5380,5
|
|
20240308,123700,288001960,5380,5380,5380,5380,0
|
|
20240308,123600,288001960,5380,5380,5380,5380,0
|
|
20240308,123500,288001960,5380,5380,5380,5380,300
|
|
20240308,123400,286387960,5380,5390,5390,5380,172
|
|
20240308,123300,285461590,5400,5400,5400,5400,138
|
|
20240308,123200,284716390,5410,5410,5410,5410,0
|
|
20240308,123100,284716390,5410,5400,5410,5400,216
|
|
20240308,123000,283549980,5400,5400,5400,5400,0
|
|
20240308,122900,283549980,5400,5400,5400,5400,0
|
|
20240308,122800,283549980,5400,5400,5400,5400,1
|
|
20240308,122700,283544580,5380,5380,5380,5380,328
|
|
20240308,122600,281779940,5400,5400,5400,5400,0
|
|
20240308,122500,281779940,5400,5400,5400,5400,0
|
|
20240308,122400,281779940,5400,5400,5400,5400,1
|
|
20240308,122300,281774540,5380,5380,5380,5380,112
|
|
20240308,122200,281171980,5380,5380,5380,5380,2833
|
|
20240308,122100,265930440,5380,5390,5400,5380,1229
|
|
20240308,122000,259306640,5400,5400,5400,5400,0
|
|
20240308,121900,259306640,5400,5400,5400,5400,3
|
|
20240308,121800,259290440,5400,5400,5400,5400,176
|
|
20240308,121700,258340040,5400,5400,5400,5400,1
|
|
20240308,121600,258334640,5380,5390,5390,5380,59
|
|
20240308,121500,258016640,5410,5410,5410,5410,1
|
|
20240308,121400,258011230,5390,5390,5390,5390,47
|
|
20240308,121300,257757900,5390,5390,5390,5390,107
|
|
20240308,121200,257181170,5410,5410,5410,5410,1
|
|
20240308,121100,257175760,5390,5390,5390,5390,661
|
|
20240308,121000,253612970,5410,5410,5410,5410,0
|
|
20240308,120900,253612970,5410,5400,5410,5400,39
|
|
20240308,120800,253402360,5400,5400,5400,5400,0
|
|
20240308,120700,253402360,5400,5400,5400,5400,92
|
|
20240308,120600,252905560,5410,5400,5410,5400,2
|
|
20240308,120500,252894750,5390,5390,5390,5390,215
|
|
20240308,120400,251735900,5410,5410,5410,5410,0
|
|
20240308,120300,251735900,5410,5400,5410,5390,755
|
|
20240308,120200,247664580,5410,5400,5410,5400,12
|
|
20240308,120100,247599770,5410,5410,5410,5410,184
|
|
20240308,120000,246604330,5420,5420,5420,5420,0
|
|
20240308,115900,246604330,5420,5420,5420,5410,203
|
|
20240308,115800,245506080,5390,5390,5390,5390,15
|
|
20240308,115700,245425230,5430,5430,5430,5430,0
|
|
20240308,115600,245425230,5430,5430,5430,5430,0
|
|
20240308,115500,245425230,5430,5390,5430,5390,2
|
|
20240308,115400,245414410,5430,5430,5430,5430,0
|
|
20240308,115300,245414410,5430,5420,5430,5370,7092
|
|
20240308,115200,207216310,5430,5430,5430,5430,400
|
|
20240308,115100,205044310,5430,5430,5430,5430,1
|
|
20240308,115000,205038880,5420,5420,5420,5420,0
|
|
20240308,114900,205038880,5420,5420,5430,5420,130
|
|
20240308,114800,204333930,5430,5430,5430,5430,9
|
|
20240308,114700,204285060,5430,5430,5430,5430,920
|
|
20240308,114600,199289460,5430,5430,5430,5430,1
|
|
20240308,114500,199284030,5420,5420,5420,5420,10
|
|
20240308,114400,199229830,5420,5420,5420,5420,0
|
|
20240308,114300,199229830,5420,5420,5420,5420,10
|
|
20240308,114200,199175630,5430,5420,5430,5420,673
|
|
20240308,114100,195526240,5430,5430,5430,5430,1
|
|
20240308,114000,195520810,5420,5420,5420,5420,253
|
|
20240308,113900,194149550,5420,5420,5420,5420,0
|
|
20240308,113800,194149550,5420,5410,5420,5410,357
|
|
20240308,113700,192218160,5420,5420,5420,5420,0
|
|
20240308,113600,192218160,5420,5420,5420,5420,0
|
|
20240308,113500,192218160,5420,5420,5420,5420,0
|
|
20240308,113400,192218160,5420,5420,5420,5420,186
|
|
20240308,113300,191210040,5420,5420,5420,5420,0
|
|
20240308,113200,191210040,5420,5420,5420,5420,1
|
|
20240308,113100,191204620,5390,5390,5390,5390,0
|
|
20240308,113000,191204620,5390,5420,5420,5390,1001
|
|
20240308,112900,185800290,5400,5400,5400,5400,0
|
|
20240308,112800,185800290,5400,5400,5400,5400,504
|
|
20240308,112700,183078690,5410,5410,5410,5410,100
|
|
20240308,112600,182537690,5410,5400,5410,5400,1095
|
|
20240308,112500,176615620,5410,5410,5410,5410,0
|
|
20240308,112400,176615620,5410,5410,5410,5410,0
|
|
20240308,112300,176615620,5410,5410,5410,5410,0
|
|
20240308,112200,176615620,5410,5410,5410,5410,1
|
|
20240308,112100,176610210,5390,5390,5390,5390,3
|
|
20240308,112000,176594040,5390,5400,5410,5390,81
|
|
20240308,111900,176156270,5400,5390,5400,5390,137
|
|
20240308,111800,175417830,5400,5400,5400,5400,71
|
|
20240308,111700,175034430,5410,5410,5410,5410,0
|
|
20240308,111600,175034430,5410,5410,5410,5390,37
|
|
20240308,111500,174834750,5410,5410,5410,5410,0
|
|
20240308,111400,174834750,5410,5410,5410,5410,48
|
|
20240308,111300,174575070,5410,5400,5410,5400,2
|
|
20240308,111200,174564260,5410,5410,5410,5410,0
|
|
20240308,111100,174564260,5410,5410,5410,5410,0
|
|
20240308,111000,174564260,5410,5400,5410,5400,18
|
|
20240308,110900,174467050,5410,5410,5410,5410,0
|
|
20240308,110800,174467050,5410,5400,5410,5400,101
|
|
20240308,110700,173921640,5400,5400,5400,5400,0
|
|
20240308,110600,173921640,5400,5400,5400,5400,20
|
|
20240308,110500,173813640,5390,5390,5390,5390,307
|
|
20240308,110400,172158910,5400,5400,5400,5400,0
|
|
20240308,110300,172158910,5400,5400,5400,5400,1
|
|
20240308,110200,172153510,5400,5400,5400,5400,50
|
|
20240308,110100,171883510,5400,5400,5400,5400,0
|
|
20240308,110000,171883510,5400,5400,5400,5400,51
|
|
20240308,105900,171608110,5390,5390,5390,5390,0
|
|
20240308,105800,171608110,5390,5390,5390,5390,257
|
|
20240308,105700,170222880,5390,5390,5390,5390,263
|
|
20240308,105600,168805310,5390,5390,5390,5390,370
|
|
20240308,105500,166811010,5400,5400,5400,5400,0
|
|
20240308,105400,166811010,5400,5400,5400,5400,1
|
|
20240308,105300,166805610,5390,5400,5400,5390,1064
|
|
20240308,105200,161064020,5390,5400,5400,5390,2
|
|
20240308,105100,161053230,5400,5400,5400,5400,0
|
|
20240308,105000,161053230,5400,5400,5400,5400,0
|
|
20240308,104900,161053230,5400,5400,5400,5400,0
|
|
20240308,104800,161053230,5400,5400,5400,5400,1
|
|
20240308,104700,161047830,5390,5390,5390,5390,280
|
|
20240308,104600,159538630,5390,5390,5390,5390,20
|
|
20240308,104500,159430830,5380,5380,5380,5380,338
|
|
20240308,104400,157612390,5380,5380,5380,5380,170
|
|
20240308,104300,156697790,5390,5390,5390,5390,0
|
|
20240308,104200,156697790,5390,5390,5390,5390,0
|
|
20240308,104100,156697790,5390,5390,5390,5390,0
|
|
20240308,104000,156697790,5390,5390,5390,5390,0
|
|
20240308,103900,156697790,5390,5390,5390,5390,0
|
|
20240308,103800,156697790,5390,5390,5390,5390,0
|
|
20240308,103700,156697790,5390,5390,5390,5390,0
|
|
20240308,103600,156697790,5390,5390,5390,5390,0
|
|
20240308,103500,156697790,5390,5390,5390,5390,0
|
|
20240308,103400,156697790,5390,5380,5390,5380,133
|
|
20240308,103300,155982240,5380,5380,5380,5380,0
|
|
20240308,103200,155982240,5380,5370,5380,5370,51
|
|
20240308,103100,155707870,5370,5370,5370,5370,100
|
|
20240308,103000,155170870,5380,5380,5380,5380,0
|
|
20240308,102900,155170870,5380,5380,5380,5380,205
|
|
20240308,102800,154067970,5380,5380,5380,5380,12
|
|
20240308,102700,154003410,5380,5380,5380,5380,0
|
|
20240308,102600,154003410,5380,5380,5380,5380,561
|
|
20240308,102500,150985230,5380,5380,5380,5380,207
|
|
20240308,102400,149871570,5380,5380,5380,5380,0
|
|
20240308,102300,149871570,5380,5380,5380,5380,590
|
|
20240308,102200,146697370,5390,5390,5390,5390,0
|
|
20240308,102100,146697370,5390,5390,5390,5390,1
|
|
20240308,102000,146691980,5380,5380,5380,5380,10
|
|
20240308,101900,146638180,5380,5380,5380,5380,270
|
|
20240308,101800,145185580,5390,5390,5390,5390,1
|
|
20240308,101700,145180190,5380,5380,5380,5380,200
|
|
20240308,101600,144104190,5380,5380,5380,5380,3
|
|
20240308,101500,144088050,5390,5380,5390,5380,1001
|
|
20240308,101400,138702660,5380,5380,5380,5380,30
|
|
20240308,101300,138541260,5390,5390,5390,5390,0
|
|
20240308,101200,138541260,5390,5390,5390,5390,92
|
|
20240308,101100,138045380,5390,5400,5400,5390,11
|
|
20240308,101000,137986080,5400,5400,5400,5400,0
|
|
20240308,100900,137986080,5400,5400,5400,5400,0
|
|
20240308,100800,137986080,5400,5400,5400,5400,2
|
|
20240308,100700,137975280,5400,5400,5400,5400,0
|
|
20240308,100600,137975280,5400,5400,5400,5390,172
|
|
20240308,100500,137047600,5400,5400,5400,5400,100
|
|
20240308,100400,136507600,5400,5400,5400,5400,1
|
|
20240308,100300,136502200,5380,5380,5380,5380,0
|
|
20240308,100200,136502200,5380,5390,5390,5380,39
|
|
20240308,100100,136292340,5390,5400,5400,5390,1010
|
|
20240308,100000,130846480,5400,5390,5400,5390,160
|
|
20240308,095900,129982580,5390,5390,5390,5390,1015
|
|
20240308,095800,124511730,5400,5400,5400,5400,2
|
|
20240308,095700,124500930,5400,5400,5400,5400,0
|
|
20240308,095600,124500930,5400,5400,5400,5400,841
|
|
20240308,095500,119959530,5390,5390,5390,5390,1213
|
|
20240308,095400,113421460,5390,5400,5400,5390,19
|
|
20240308,095300,113318900,5400,5400,5400,5400,0
|
|
20240308,095200,113318900,5400,5410,5410,5400,310
|
|
20240308,095100,111644850,5410,5400,5410,5400,295
|
|
20240308,095000,110051840,5400,5400,5410,5400,581
|
|
20240308,094900,106914430,5400,5400,5400,5400,22
|
|
20240308,094800,106795630,5400,5400,5400,5400,640
|
|
20240308,094700,103339630,5390,5380,5390,5380,123
|
|
20240308,094600,102676780,5390,5380,5390,5380,7
|
|
20240308,094500,102639110,5380,5370,5380,5370,673
|
|
20240308,094400,99018460,5370,5370,5370,5370,8
|
|
20240308,094300,98975500,5370,5380,5380,5370,7
|
|
20240308,094200,98937890,5370,5370,5370,5370,69
|
|
20240308,094100,98567360,5380,5370,5380,5370,101
|
|
20240308,094000,98024980,5370,5370,5370,5370,48
|
|
20240308,093900,97767220,5370,5370,5370,5360,102
|
|
20240308,093800,97220030,5360,5370,5380,5360,235
|
|
20240308,093700,95959350,5380,5360,5380,5360,38
|
|
20240308,093600,95755400,5370,5370,5370,5370,2010
|
|
20240308,093500,84961700,5380,5380,5380,5380,8
|
|
20240308,093400,84918660,5380,5380,5380,5380,10
|
|
20240308,093300,84864860,5390,5370,5390,5370,13
|
|
20240308,093200,84794830,5390,5390,5390,5390,0
|
|
20240308,093100,84794830,5390,5390,5390,5390,1
|
|
20240308,093000,84789440,5370,5370,5370,5370,685
|
|
20240308,092900,81110990,5370,5370,5370,5370,16
|
|
20240308,092800,81025070,5370,5370,5370,5370,110
|
|
20240308,092700,80434370,5370,5380,5380,5370,152
|
|
20240308,092600,79616890,5380,5380,5380,5370,1408
|
|
20240308,092500,72051850,5380,5380,5380,5380,125
|
|
20240308,092400,71379350,5370,5380,5380,5370,1074
|
|
20240308,092300,65610890,5380,5380,5380,5380,8
|
|
20240308,092200,65567850,5380,5380,5380,5380,642
|
|
20240308,092100,62113890,5380,5380,5390,5380,1276
|
|
20240308,092000,55240290,5390,5390,5390,5390,138
|
|
20240308,091900,54496470,5390,5380,5390,5380,55
|
|
20240308,091800,54200040,5390,5390,5390,5390,1
|
|
20240308,091700,54194650,5390,5390,5390,5390,1
|
|
20240308,091600,54189260,5370,5370,5370,5370,444
|
|
20240308,091500,51804980,5370,5390,5390,5370,130
|
|
20240308,091400,51105880,5370,5370,5370,5370,1149
|
|
20240308,091300,44935750,5370,5380,5400,5370,1298
|
|
20240308,091200,37954810,5380,5400,5400,5380,1484
|
|
20240308,091100,29955450,5410,5420,5420,5410,600
|
|
20240308,091000,26705450,5420,5420,5420,5420,1
|
|
20240308,090900,26700030,5420,5380,5420,5380,142
|
|
20240308,090800,25932460,5400,5400,5400,5380,494
|
|
20240308,090700,23269630,5400,5400,5400,5400,0
|
|
20240308,090600,23269630,5400,5400,5400,5400,260
|
|
20240308,090500,21865630,5400,5400,5410,5400,175
|
|
20240308,090400,20919700,5400,5400,5400,5400,778
|
|
20240308,090300,16718500,5400,5400,5400,5400,127
|
|
20240308,090200,16032700,5400,5400,5400,5400,342
|
|
20240308,090100,14185900,5400,5420,5420,5400,1309
|
|
20240308,090000,7099130,5400,5420,5420,5400,1311
|