645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,194200,895850230,5510,5510,5510,5510,7085
|
|
20240313,194100,895850230,5510,5510,5510,5510,0
|
|
20240313,194000,895850230,5510,5510,5510,5510,0
|
|
20240313,193900,895850230,5510,5510,5510,5510,0
|
|
20240313,193800,895850230,5510,5510,5510,5510,0
|
|
20240313,193700,895850230,5510,5510,5510,5510,0
|
|
20240313,193600,895850230,5510,5510,5510,5510,0
|
|
20240313,193500,895850230,5510,5510,5510,5510,0
|
|
20240313,193400,895850230,5510,5510,5510,5510,0
|
|
20240313,193300,895850230,5510,5510,5510,5510,0
|
|
20240313,193200,895850230,5510,5510,5510,5510,0
|
|
20240313,193100,895850230,5510,5510,5510,5510,0
|
|
20240313,193000,895850230,5510,5510,5510,5510,0
|
|
20240313,192900,895850230,5510,5510,5510,5510,0
|
|
20240313,192800,895850230,5510,5510,5510,5510,0
|
|
20240313,192700,895850230,5510,5510,5510,5510,0
|
|
20240313,192600,895850230,5510,5510,5510,5510,0
|
|
20240313,192500,895850230,5510,5510,5510,5510,0
|
|
20240313,192400,895850230,5510,5510,5510,5510,0
|
|
20240313,192300,895850230,5510,5510,5510,5510,0
|
|
20240313,192200,895850230,5510,5510,5510,5510,0
|
|
20240313,192100,895850230,5510,5510,5510,5510,0
|
|
20240313,192000,895850230,5510,5510,5510,5510,0
|
|
20240313,191900,895850230,5510,5510,5510,5510,0
|
|
20240313,191800,895850230,5510,5510,5510,5510,0
|
|
20240313,191700,895850230,5510,5510,5510,5510,0
|
|
20240313,191600,895850230,5510,5510,5510,5510,0
|
|
20240313,191500,895850230,5510,5510,5510,5510,0
|
|
20240313,191400,895850230,5510,5510,5510,5510,0
|
|
20240313,191300,895850230,5510,5510,5510,5510,0
|
|
20240313,191200,895850230,5510,5510,5510,5510,7085
|
|
20240313,191100,895850230,5510,5510,5510,5510,0
|
|
20240313,191000,895850230,5510,5510,5510,5510,0
|
|
20240313,190900,895850230,5510,5510,5510,5510,0
|
|
20240313,190800,895850230,5510,5510,5510,5510,0
|
|
20240313,190700,895850230,5510,5510,5510,5510,0
|
|
20240313,190600,895850230,5510,5510,5510,5510,0
|
|
20240313,190500,895850230,5510,5510,5510,5510,0
|
|
20240313,190400,895850230,5510,5510,5510,5510,0
|
|
20240313,190300,895850230,5510,5510,5510,5510,0
|
|
20240313,190200,895850230,5510,5510,5510,5510,0
|
|
20240313,190100,895850230,5510,5510,5510,5510,0
|
|
20240313,190000,895850230,5510,5510,5510,5510,0
|
|
20240313,185900,895850230,5510,5510,5510,5510,0
|
|
20240313,185800,895850230,5510,5510,5510,5510,0
|
|
20240313,185700,895850230,5510,5510,5510,5510,0
|
|
20240313,185600,895850230,5510,5510,5510,5510,0
|
|
20240313,185500,895850230,5510,5510,5510,5510,0
|
|
20240313,185400,895850230,5510,5510,5510,5510,0
|
|
20240313,185300,895850230,5510,5510,5510,5510,0
|
|
20240313,185200,895850230,5510,5510,5510,5510,0
|
|
20240313,185100,895850230,5510,5510,5510,5510,0
|
|
20240313,185000,895850230,5510,5510,5510,5510,0
|
|
20240313,184900,895850230,5510,5510,5510,5510,0
|
|
20240313,184800,895850230,5510,5510,5510,5510,0
|
|
20240313,184700,895850230,5510,5510,5510,5510,0
|
|
20240313,184600,895850230,5510,5510,5510,5510,0
|
|
20240313,184500,895850230,5510,5510,5510,5510,0
|
|
20240313,184400,895850230,5510,5510,5510,5510,0
|
|
20240313,184300,895850230,5510,5510,5510,5510,0
|
|
20240313,184200,895850230,5510,5510,5510,5510,7085
|
|
20240313,184100,895850230,5510,5510,5510,5510,0
|
|
20240313,184000,895850230,5510,5510,5510,5510,0
|
|
20240313,183900,895850230,5510,5510,5510,5510,0
|
|
20240313,183800,895850230,5510,5510,5510,5510,0
|
|
20240313,183700,895850230,5510,5510,5510,5510,0
|
|
20240313,183600,895850230,5510,5510,5510,5510,0
|
|
20240313,183500,895850230,5510,5510,5510,5510,0
|
|
20240313,183400,895850230,5510,5510,5510,5510,0
|
|
20240313,183300,895850230,5510,5510,5510,5510,0
|
|
20240313,183200,895850230,5510,5510,5510,5510,0
|
|
20240313,183100,895850230,5510,5510,5510,5510,0
|
|
20240313,183000,895850230,5510,5510,5510,5510,0
|
|
20240313,182900,895850230,5510,5510,5510,5510,0
|
|
20240313,182800,895850230,5510,5510,5510,5510,0
|
|
20240313,182700,895850230,5510,5510,5510,5510,0
|
|
20240313,182600,895850230,5510,5510,5510,5510,0
|
|
20240313,182500,895850230,5510,5510,5510,5510,0
|
|
20240313,182400,895850230,5510,5510,5510,5510,0
|
|
20240313,182300,895850230,5510,5510,5510,5510,0
|
|
20240313,182200,895850230,5510,5510,5510,5510,0
|
|
20240313,182100,895850230,5510,5510,5510,5510,0
|
|
20240313,182000,895850230,5510,5510,5510,5510,0
|
|
20240313,181900,895850230,5510,5510,5510,5510,0
|
|
20240313,181800,895850230,5510,5510,5510,5510,0
|
|
20240313,181700,895850230,5510,5510,5510,5510,0
|
|
20240313,181600,895850230,5510,5510,5510,5510,0
|
|
20240313,181500,895850230,5510,5510,5510,5510,0
|
|
20240313,181400,895850230,5510,5510,5510,5510,0
|
|
20240313,181300,895850230,5510,5510,5510,5510,0
|
|
20240313,181200,895850230,5510,5510,5510,5510,7085
|
|
20240313,181100,895850230,5510,5510,5510,5510,0
|
|
20240313,181000,895850230,5510,5510,5510,5510,0
|
|
20240313,180900,895850230,5510,5510,5510,5510,0
|
|
20240313,180800,895850230,5510,5510,5510,5510,0
|
|
20240313,180700,895850230,5510,5510,5510,5510,0
|
|
20240313,180600,895850230,5510,5510,5510,5510,0
|
|
20240313,180500,895850230,5510,5510,5510,5510,0
|
|
20240313,180400,895850230,5510,5510,5510,5510,0
|
|
20240313,180300,895850230,5510,5510,5510,5510,0
|
|
20240313,180200,895850230,5510,5510,5510,5510,0
|
|
20240313,180100,895850230,5510,5510,5510,5510,0
|
|
20240313,180000,895850230,5510,5510,5510,5510,0
|
|
20240313,175900,895850230,5510,5510,5510,5510,0
|
|
20240313,175800,895850230,5510,5510,5510,5510,0
|
|
20240313,175700,895850230,5510,5510,5510,5510,0
|
|
20240313,175600,895850230,5510,5510,5510,5510,0
|
|
20240313,175500,895850230,5510,5510,5510,5510,0
|
|
20240313,175400,895850230,5510,5510,5510,5510,0
|
|
20240313,175300,895850230,5510,5510,5510,5510,0
|
|
20240313,175200,895850230,5510,5510,5510,5510,0
|
|
20240313,175100,895850230,5510,5510,5510,5510,0
|
|
20240313,175000,895850230,5510,5510,5510,5510,0
|
|
20240313,174900,895850230,5510,5510,5510,5510,0
|
|
20240313,174800,895850230,5510,5510,5510,5510,0
|
|
20240313,174700,895850230,5510,5510,5510,5510,0
|
|
20240313,174600,895850230,5510,5510,5510,5510,0
|
|
20240313,174500,895850230,5510,5510,5510,5510,0
|
|
20240313,174400,895850230,5510,5510,5510,5510,0
|
|
20240313,174300,895850230,5510,5510,5510,5510,0
|
|
20240313,174200,895850230,5510,5510,5510,5510,7085
|
|
20240313,174100,895850230,5510,5510,5510,5510,0
|
|
20240313,174000,895850230,5510,5510,5510,5510,0
|
|
20240313,173900,895850230,5510,5510,5510,5510,0
|
|
20240313,173800,895850230,5510,5510,5510,5510,0
|
|
20240313,173700,895850230,5510,5510,5510,5510,0
|
|
20240313,173600,895850230,5510,5510,5510,5510,0
|
|
20240313,173500,895850230,5510,5510,5510,5510,0
|
|
20240313,173400,895850230,5510,5510,5510,5510,0
|
|
20240313,173300,895850230,5510,5510,5510,5510,0
|
|
20240313,173200,895850230,5510,5510,5510,5510,0
|
|
20240313,173100,895850230,5510,5510,5510,5510,0
|
|
20240313,173000,895850230,5510,5510,5510,5510,0
|
|
20240313,172900,895850230,5510,5510,5510,5510,0
|
|
20240313,172800,895850230,5510,5510,5510,5510,0
|
|
20240313,172700,895850230,5510,5510,5510,5510,0
|
|
20240313,172600,895850230,5510,5510,5510,5510,0
|
|
20240313,172500,895850230,5510,5510,5510,5510,0
|
|
20240313,172400,895850230,5510,5510,5510,5510,0
|
|
20240313,172300,895850230,5510,5510,5510,5510,0
|
|
20240313,172200,895850230,5510,5510,5510,5510,0
|
|
20240313,172100,895850230,5510,5510,5510,5510,0
|
|
20240313,172000,895850230,5510,5510,5510,5510,0
|
|
20240313,171900,895850230,5510,5510,5510,5510,0
|
|
20240313,171800,895850230,5510,5510,5510,5510,0
|
|
20240313,171700,895850230,5510,5510,5510,5510,0
|
|
20240313,171600,895850230,5510,5510,5510,5510,0
|
|
20240313,171500,895850230,5510,5510,5510,5510,0
|
|
20240313,171400,895850230,5510,5510,5510,5510,0
|
|
20240313,171300,895850230,5510,5510,5510,5510,0
|
|
20240313,171200,895850230,5510,5510,5510,5510,7085
|
|
20240313,171100,895850230,5510,5510,5510,5510,0
|
|
20240313,171000,895850230,5510,5510,5510,5510,0
|
|
20240313,170900,895850230,5510,5510,5510,5510,0
|
|
20240313,170800,895850230,5510,5510,5510,5510,0
|
|
20240313,170700,895850230,5510,5510,5510,5510,0
|
|
20240313,170600,895850230,5510,5510,5510,5510,0
|
|
20240313,170500,895850230,5510,5510,5510,5510,0
|
|
20240313,170400,895850230,5510,5510,5510,5510,0
|
|
20240313,170300,895850230,5510,5510,5510,5510,0
|
|
20240313,170200,895850230,5510,5510,5510,5510,0
|
|
20240313,170100,895850230,5510,5510,5510,5510,0
|
|
20240313,170000,895850230,5510,5510,5510,5510,0
|
|
20240313,165900,895850230,5510,5510,5510,5510,0
|
|
20240313,165800,895850230,5510,5510,5510,5510,0
|
|
20240313,165700,895850230,5510,5510,5510,5510,0
|
|
20240313,165600,895850230,5510,5510,5510,5510,0
|
|
20240313,165500,895850230,5510,5510,5510,5510,0
|
|
20240313,165400,895850230,5510,5510,5510,5510,0
|
|
20240313,165300,895850230,5510,5510,5510,5510,0
|
|
20240313,165200,895850230,5510,5510,5510,5510,0
|
|
20240313,165100,895850230,5510,5510,5510,5510,0
|
|
20240313,165000,895850230,5510,5510,5510,5510,0
|
|
20240313,164900,895850230,5510,5510,5510,5510,0
|
|
20240313,164800,895850230,5510,5510,5510,5510,0
|
|
20240313,164700,895850230,5510,5510,5510,5510,0
|
|
20240313,164600,895850230,5510,5510,5510,5510,0
|
|
20240313,164500,895850230,5510,5510,5510,5510,0
|
|
20240313,164400,895850230,5510,5510,5510,5510,0
|
|
20240313,164300,895850230,5510,5510,5510,5510,0
|
|
20240313,164200,895850230,5510,5510,5510,5510,7085
|
|
20240313,164100,895850230,5510,5510,5510,5510,0
|
|
20240313,164000,895850230,5510,5510,5510,5510,0
|
|
20240313,163900,895850230,5510,5510,5510,5510,0
|
|
20240313,163800,895850230,5510,5510,5510,5510,0
|
|
20240313,163700,895850230,5510,5510,5510,5510,0
|
|
20240313,163600,895850230,5510,5510,5510,5510,0
|
|
20240313,163500,895850230,5510,5510,5510,5510,0
|
|
20240313,163400,895850230,5510,5510,5510,5510,0
|
|
20240313,163300,895850230,5510,5510,5510,5510,0
|
|
20240313,163200,895850230,5510,5510,5510,5510,0
|
|
20240313,163100,895850230,5510,5510,5510,5510,0
|
|
20240313,163000,895850230,5510,5510,5510,5510,0
|
|
20240313,162900,895850230,5510,5510,5510,5510,0
|
|
20240313,162800,895850230,5510,5510,5510,5510,0
|
|
20240313,162700,895850230,5510,5510,5510,5510,0
|
|
20240313,162600,895850230,5510,5510,5510,5510,0
|
|
20240313,162500,895850230,5510,5510,5510,5510,0
|
|
20240313,162400,895850230,5510,5510,5510,5510,0
|
|
20240313,162300,895850230,5510,5510,5510,5510,0
|
|
20240313,162200,895850230,5510,5510,5510,5510,0
|
|
20240313,162100,895850230,5510,5510,5510,5510,0
|
|
20240313,162000,895850230,5510,5510,5510,5510,0
|
|
20240313,161900,895850230,5510,5510,5510,5510,0
|
|
20240313,161800,895850230,5510,5510,5510,5510,0
|
|
20240313,161700,895850230,5510,5510,5510,5510,0
|
|
20240313,161600,895850230,5510,5510,5510,5510,0
|
|
20240313,161500,895850230,5510,5510,5510,5510,0
|
|
20240313,161400,895850230,5510,5510,5510,5510,0
|
|
20240313,161300,895850230,5510,5510,5510,5510,0
|
|
20240313,161200,895850230,5510,5510,5510,5510,7085
|
|
20240313,161100,895850230,5510,5510,5510,5510,0
|
|
20240313,161000,895850230,5510,5510,5510,5510,0
|
|
20240313,160900,895850230,5510,5510,5510,5510,0
|
|
20240313,160800,895850230,5510,5510,5510,5510,0
|
|
20240313,160700,895850230,5510,5510,5510,5510,0
|
|
20240313,160600,895850230,5510,5510,5510,5510,0
|
|
20240313,160500,895850230,5510,5510,5510,5510,0
|
|
20240313,160400,895850230,5510,5510,5510,5510,0
|
|
20240313,160300,895850230,5510,5510,5510,5510,0
|
|
20240313,160200,895850230,5510,5510,5510,5510,0
|
|
20240313,160100,895850230,5510,5510,5510,5510,0
|
|
20240313,160000,895850230,5510,5510,5510,5510,0
|
|
20240313,155900,895850230,5510,5510,5510,5510,0
|
|
20240313,155800,895850230,5510,5510,5510,5510,0
|
|
20240313,155700,895850230,5510,5510,5510,5510,0
|
|
20240313,155600,895850230,5510,5510,5510,5510,0
|
|
20240313,155500,895850230,5510,5510,5510,5510,0
|
|
20240313,155400,895850230,5510,5510,5510,5510,0
|
|
20240313,155300,895850230,5510,5510,5510,5510,0
|
|
20240313,155200,895850230,5510,5510,5510,5510,0
|
|
20240313,155100,895850230,5510,5510,5510,5510,0
|
|
20240313,155000,895850230,5510,5510,5510,5510,0
|
|
20240313,154900,895850230,5510,5510,5510,5510,0
|
|
20240313,154800,895850230,5510,5510,5510,5510,0
|
|
20240313,154700,895850230,5510,5510,5510,5510,0
|
|
20240313,154600,895850230,5510,5510,5510,5510,0
|
|
20240313,154500,895850230,5510,5510,5510,5510,0
|
|
20240313,154400,895850230,5510,5510,5510,5510,0
|
|
20240313,154300,895850230,5510,5510,5510,5510,0
|
|
20240313,154200,895850230,5510,5510,5510,5510,7085
|
|
20240313,154100,895850230,5510,5510,5510,5510,0
|
|
20240313,154000,895850230,5510,5510,5510,5510,0
|
|
20240313,153900,895850230,5510,5510,5510,5510,0
|
|
20240313,153800,895850230,5510,5510,5510,5510,0
|
|
20240313,153700,895850230,5510,5510,5510,5510,0
|
|
20240313,153600,895850230,5510,5510,5510,5510,0
|
|
20240313,153500,895850230,5510,5510,5510,5510,0
|
|
20240313,153400,895850230,5510,5510,5510,5510,0
|
|
20240313,153300,895850230,5510,5510,5510,5510,0
|
|
20240313,153200,895850230,5510,5510,5510,5510,0
|
|
20240313,153100,895850230,5510,5510,5510,5510,0
|
|
20240313,153000,895850230,5510,5510,5510,5510,7085
|
|
20240313,152900,856811880,5510,5510,5510,5510,0
|
|
20240313,152800,856811880,5510,5510,5510,5510,0
|
|
20240313,152700,856811880,5510,5510,5510,5510,0
|
|
20240313,152600,856811880,5510,5510,5510,5510,0
|
|
20240313,152500,856811880,5510,5510,5510,5510,0
|
|
20240313,152400,856811880,5510,5510,5510,5510,0
|
|
20240313,152300,856811880,5510,5510,5510,5510,0
|
|
20240313,152200,856811880,5510,5510,5510,5510,0
|
|
20240313,152100,856811880,5510,5510,5510,5510,0
|
|
20240313,152000,856811880,5510,5510,5510,5510,0
|
|
20240313,151900,856811880,5510,5510,5510,5500,1022
|
|
20240313,151800,851184740,5510,5510,5510,5500,253
|
|
20240313,151700,849792160,5510,5510,5510,5500,122
|
|
20240313,151600,849119960,5510,5500,5510,5500,292
|
|
20240313,151500,847513910,5490,5490,5500,5490,326
|
|
20240313,151400,845722160,5500,5500,5500,5500,18
|
|
20240313,151300,845623160,5490,5490,5490,5490,66
|
|
20240313,151200,845260820,5490,5490,5490,5490,8
|
|
20240313,151100,845216900,5500,5500,5500,5500,45
|
|
20240313,151000,844969400,5490,5490,5490,5480,393
|
|
20240313,150900,842812650,5480,5480,5480,5480,0
|
|
20240313,150800,842812650,5480,5480,5480,5480,11
|
|
20240313,150700,842752370,5480,5480,5480,5480,0
|
|
20240313,150600,842752370,5480,5480,5480,5480,0
|
|
20240313,150500,842752370,5480,5480,5480,5480,0
|
|
20240313,150400,842752370,5480,5490,5490,5480,2100
|
|
20240313,150300,831240940,5500,5500,5500,5500,0
|
|
20240313,150200,831240940,5500,5500,5500,5490,24
|
|
20240313,150100,831109040,5500,5500,5500,5500,20
|
|
20240313,150000,830999040,5500,5490,5500,5490,101
|
|
20240313,145900,830444540,5480,5490,5490,5480,10
|
|
20240313,145800,830389730,5490,5500,5500,5490,757
|
|
20240313,145700,826232580,5500,5500,5500,5500,0
|
|
20240313,145600,826232580,5500,5500,5500,5500,1
|
|
20240313,145500,826227080,5490,5490,5490,5490,0
|
|
20240313,145400,826227080,5490,5490,5490,5490,544
|
|
20240313,145300,823240520,5490,5490,5490,5490,0
|
|
20240313,145200,823240520,5490,5490,5490,5490,0
|
|
20240313,145100,823240520,5490,5490,5490,5490,303
|
|
20240313,145000,821577050,5480,5480,5480,5480,93
|
|
20240313,144900,821067410,5490,5490,5490,5480,1088
|
|
20240313,144800,815095570,5470,5480,5480,5470,308
|
|
20240313,144700,813408230,5480,5490,5490,5480,383
|
|
20240313,144600,811305570,5490,5490,5490,5490,0
|
|
20240313,144500,811305570,5490,5480,5490,5480,145
|
|
20240313,144400,810509660,5470,5470,5470,5470,117
|
|
20240313,144300,809869670,5470,5470,5470,5470,0
|
|
20240313,144200,809869670,5470,5470,5470,5470,0
|
|
20240313,144100,809869670,5470,5470,5470,5470,0
|
|
20240313,144000,809869670,5470,5470,5470,5470,211
|
|
20240313,143900,808715500,5470,5470,5470,5470,5
|
|
20240313,143800,808688150,5470,5490,5490,5470,187
|
|
20240313,143700,807665220,5470,5490,5490,5470,101
|
|
20240313,143600,807111800,5480,5480,5490,5480,58
|
|
20240313,143500,806793660,5480,5480,5480,5480,75
|
|
20240313,143400,806382660,5480,5480,5480,5480,12
|
|
20240313,143300,806316900,5480,5480,5480,5480,176
|
|
20240313,143200,805352420,5480,5480,5480,5480,100
|
|
20240313,143100,804804420,5480,5480,5480,5480,242
|
|
20240313,143000,803478260,5470,5470,5470,5470,120
|
|
20240313,142900,802821860,5480,5480,5480,5480,0
|
|
20240313,142800,802821860,5480,5490,5490,5470,152
|
|
20240313,142700,801990100,5470,5470,5470,5470,20
|
|
20240313,142600,801880700,5490,5480,5490,5470,641
|
|
20240313,142500,798370660,5470,5470,5470,5470,0
|
|
20240313,142400,798370660,5470,5470,5470,5470,0
|
|
20240313,142300,798370660,5470,5470,5470,5470,15
|
|
20240313,142200,798288610,5470,5490,5490,5470,1011
|
|
20240313,142100,792743340,5490,5490,5490,5490,202
|
|
20240313,142000,791634360,5480,5490,5490,5480,853
|
|
20240313,141900,786958360,5490,5480,5490,5480,568
|
|
20240313,141800,783841380,5490,5490,5490,5490,0
|
|
20240313,141700,783841380,5490,5480,5490,5480,33
|
|
20240313,141600,783660530,5480,5480,5480,5480,26
|
|
20240313,141500,783518050,5480,5470,5480,5470,2000
|
|
20240313,141400,772563790,5470,5470,5470,5470,0
|
|
20240313,141300,772563790,5470,5470,5470,5470,0
|
|
20240313,141200,772563790,5470,5470,5470,5470,3
|
|
20240313,141100,772547380,5470,5470,5470,5470,128
|
|
20240313,141000,771847220,5470,5470,5470,5470,1
|
|
20240313,140900,771841750,5470,5470,5470,5470,0
|
|
20240313,140800,771841750,5470,5470,5470,5470,1
|
|
20240313,140700,771836280,5460,5460,5460,5460,0
|
|
20240313,140600,771836280,5460,5460,5460,5460,5
|
|
20240313,140500,771808980,5460,5460,5460,5460,8
|
|
20240313,140400,771765300,5460,5460,5460,5460,50
|
|
20240313,140300,771492300,5460,5460,5460,5460,0
|
|
20240313,140200,771492300,5460,5460,5460,5460,0
|
|
20240313,140100,771492300,5460,5460,5460,5460,567
|
|
20240313,140000,768396480,5470,5470,5470,5470,0
|
|
20240313,135900,768396480,5470,5470,5470,5470,0
|
|
20240313,135800,768396480,5470,5470,5470,5470,47
|
|
20240313,135700,768139390,5470,5470,5470,5470,0
|
|
20240313,135600,768139390,5470,5470,5470,5470,201
|
|
20240313,135500,767039920,5470,5470,5470,5470,0
|
|
20240313,135400,767039920,5470,5470,5470,5470,0
|
|
20240313,135300,767039920,5470,5470,5470,5470,15
|
|
20240313,135200,766957870,5470,5470,5470,5470,50
|
|
20240313,135100,766684370,5470,5470,5470,5470,1
|
|
20240313,135000,766678900,5470,5470,5470,5470,6
|
|
20240313,134900,766646080,5460,5460,5460,5460,0
|
|
20240313,134800,766646080,5460,5460,5460,5460,0
|
|
20240313,134700,766646080,5460,5460,5460,5460,131
|
|
20240313,134600,765930820,5450,5450,5450,5450,0
|
|
20240313,134500,765930820,5450,5450,5450,5450,100
|
|
20240313,134400,765385820,5450,5450,5450,5450,0
|
|
20240313,134300,765385820,5450,5450,5450,5450,0
|
|
20240313,134200,765385820,5450,5450,5450,5450,0
|
|
20240313,134100,765385820,5450,5450,5450,5450,0
|
|
20240313,134000,765385820,5450,5450,5450,5450,0
|
|
20240313,133900,765385820,5450,5450,5450,5450,0
|
|
20240313,133800,765385820,5450,5450,5450,5450,25
|
|
20240313,133700,765249570,5450,5450,5450,5450,0
|
|
20240313,133600,765249570,5450,5450,5450,5450,59
|
|
20240313,133500,764928020,5450,5450,5450,5450,0
|
|
20240313,133400,764928020,5450,5460,5460,5450,372
|
|
20240313,133300,762900570,5460,5460,5460,5460,1
|
|
20240313,133200,762895110,5450,5450,5450,5450,6
|
|
20240313,133100,762862410,5460,5460,5460,5460,7
|
|
20240313,133000,762824190,5450,5450,5450,5450,80
|
|
20240313,132900,762388190,5450,5450,5450,5450,0
|
|
20240313,132800,762388190,5450,5460,5460,5450,474
|
|
20240313,132700,759800200,5470,5470,5470,5470,0
|
|
20240313,132600,759800200,5470,5470,5470,5470,0
|
|
20240313,132500,759800200,5470,5470,5470,5470,611
|
|
20240313,132400,756458030,5460,5460,5460,5460,150
|
|
20240313,132300,755639030,5470,5470,5470,5470,101
|
|
20240313,132200,755086560,5470,5470,5470,5470,3
|
|
20240313,132100,755070150,5460,5460,5460,5460,38
|
|
20240313,132000,754862670,5460,5460,5460,5460,199
|
|
20240313,131900,753776130,5460,5450,5460,5450,1047
|
|
20240313,131800,748059730,5450,5450,5460,5450,245
|
|
20240313,131700,746724460,5450,5450,5450,5450,1146
|
|
20240313,131600,740478760,5440,5440,5440,5440,478
|
|
20240313,131500,737878440,5440,5440,5440,5440,6
|
|
20240313,131400,737845800,5440,5440,5440,5440,4
|
|
20240313,131300,737824040,5440,5440,5440,5440,149
|
|
20240313,131200,737013480,5450,5440,5450,5440,2413
|
|
20240313,131100,723869280,5440,5450,5450,5440,2665
|
|
20240313,131000,709354010,5460,5460,5460,5460,163
|
|
20240313,130900,708464030,5460,5460,5460,5460,1730
|
|
20240313,130800,699018230,5460,5460,5460,5460,5
|
|
20240313,130700,698990930,5470,5460,5470,5460,31
|
|
20240313,130600,698821450,5470,5470,5470,5470,0
|
|
20240313,130500,698821450,5470,5480,5480,5470,764
|
|
20240313,130400,694642320,5480,5480,5480,5470,109
|
|
20240313,130300,694045050,5480,5480,5480,5480,0
|
|
20240313,130200,694045050,5480,5480,5480,5480,0
|
|
20240313,130100,694045050,5480,5480,5480,5480,1
|
|
20240313,130000,694039570,5470,5480,5480,5470,49
|
|
20240313,125900,693771230,5470,5470,5470,5470,0
|
|
20240313,125800,693771230,5470,5470,5470,5470,1644
|
|
20240313,125700,684778550,5480,5480,5480,5480,0
|
|
20240313,125600,684778550,5480,5480,5480,5480,5
|
|
20240313,125500,684751150,5470,5470,5470,5470,19
|
|
20240313,125400,684647220,5470,5470,5470,5470,0
|
|
20240313,125300,684647220,5470,5470,5470,5470,1
|
|
20240313,125200,684641750,5480,5480,5480,5480,24
|
|
20240313,125100,684510230,5480,5480,5480,5480,100
|
|
20240313,125000,683962230,5470,5470,5470,5470,5
|
|
20240313,124900,683934880,5470,5470,5470,5470,230
|
|
20240313,124800,682676780,5470,5470,5470,5470,0
|
|
20240313,124700,682676780,5470,5470,5470,5470,142
|
|
20240313,124600,681900040,5480,5480,5480,5480,0
|
|
20240313,124500,681900040,5480,5480,5480,5480,261
|
|
20240313,124400,680469760,5480,5480,5480,5480,245
|
|
20240313,124300,679127160,5480,5480,5480,5480,0
|
|
20240313,124200,679127160,5480,5470,5480,5470,108
|
|
20240313,124100,678535770,5480,5480,5480,5480,0
|
|
20240313,124000,678535770,5480,5480,5480,5480,297
|
|
20240313,123900,676908210,5480,5480,5480,5480,18
|
|
20240313,123800,676809570,5490,5490,5490,5490,0
|
|
20240313,123700,676809570,5490,5490,5490,5490,2
|
|
20240313,123600,676798590,5490,5490,5490,5470,302
|
|
20240313,123500,675146590,5470,5470,5470,5470,0
|
|
20240313,123400,675146590,5470,5470,5470,5470,300
|
|
20240313,123300,673505590,5470,5470,5470,5470,0
|
|
20240313,123200,673505590,5470,5470,5470,5470,0
|
|
20240313,123100,673505590,5470,5470,5470,5470,0
|
|
20240313,123000,673505590,5470,5480,5480,5470,400
|
|
20240313,122900,671316480,5490,5490,5490,5490,2
|
|
20240313,122800,671305500,5490,5490,5490,5490,6
|
|
20240313,122700,671272560,5490,5490,5490,5490,0
|
|
20240313,122600,671272560,5490,5490,5490,5490,1
|
|
20240313,122500,671267070,5470,5470,5470,5470,1
|
|
20240313,122400,671261600,5490,5490,5490,5490,0
|
|
20240313,122300,671261600,5490,5490,5490,5490,0
|
|
20240313,122200,671261600,5490,5490,5490,5490,0
|
|
20240313,122100,671261600,5490,5490,5490,5490,0
|
|
20240313,122000,671261600,5490,5490,5490,5490,0
|
|
20240313,121900,671261600,5490,5490,5490,5490,198
|
|
20240313,121800,670174580,5490,5490,5490,5490,2
|
|
20240313,121700,670163600,5490,5490,5490,5490,0
|
|
20240313,121600,670163600,5490,5490,5490,5490,0
|
|
20240313,121500,670163600,5490,5490,5490,5490,0
|
|
20240313,121400,670163600,5490,5490,5490,5490,1
|
|
20240313,121300,670158110,5470,5470,5470,5470,0
|
|
20240313,121200,670158110,5470,5470,5470,5470,4
|
|
20240313,121100,670136230,5470,5470,5470,5470,0
|
|
20240313,121000,670136230,5470,5470,5470,5470,277
|
|
20240313,120900,668621040,5470,5480,5480,5470,2000
|
|
20240313,120800,657681030,5480,5480,5480,5480,0
|
|
20240313,120700,657681030,5480,5480,5480,5480,197
|
|
20240313,120600,656601470,5480,5480,5480,5480,303
|
|
20240313,120500,654941030,5480,5470,5480,5470,20
|
|
20240313,120400,654831530,5480,5480,5480,5480,0
|
|
20240313,120300,654831530,5480,5480,5480,5480,5
|
|
20240313,120200,654804130,5480,5480,5480,5480,33
|
|
20240313,120100,654623290,5470,5470,5470,5470,0
|
|
20240313,120000,654623290,5470,5480,5480,5470,2316
|
|
20240313,115900,641931680,5490,5490,5490,5490,526
|
|
20240313,115800,639043940,5490,5490,5490,5490,12
|
|
20240313,115700,638978060,5500,5500,5500,5500,0
|
|
20240313,115600,638978060,5500,5500,5500,5500,50
|
|
20240313,115500,638703060,5500,5490,5500,5490,3
|
|
20240313,115400,638686570,5500,5500,5500,5500,2
|
|
20240313,115300,638675570,5500,5500,5500,5500,6
|
|
20240313,115200,638642570,5500,5500,5500,5500,98
|
|
20240313,115100,638103570,5500,5500,5500,5500,1
|
|
20240313,115000,638098070,5500,5470,5500,5470,262
|
|
20240313,114900,636659760,5480,5480,5480,5480,575
|
|
20240313,114800,633508760,5480,5480,5480,5480,0
|
|
20240313,114700,633508760,5480,5480,5480,5480,0
|
|
20240313,114600,633508760,5480,5470,5480,5470,229
|
|
20240313,114500,632255130,5480,5480,5480,5480,40
|
|
20240313,114400,632035930,5480,5480,5480,5480,0
|
|
20240313,114300,632035930,5480,5480,5480,5480,505
|
|
20240313,114200,629268530,5480,5470,5480,5470,30
|
|
20240313,114100,629104360,5470,5470,5480,5470,30
|
|
20240313,114000,628940220,5470,5470,5470,5470,0
|
|
20240313,113900,628940220,5470,5470,5470,5470,1203
|
|
20240313,113800,622359810,5500,5500,5500,5500,10
|
|
20240313,113700,622304810,5500,5470,5500,5470,7
|
|
20240313,113600,622266460,5500,5480,5500,5480,202
|
|
20240313,113500,621159460,5470,5470,5470,5470,0
|
|
20240313,113400,621159460,5470,5490,5500,5470,2402
|
|
20240313,113300,607996970,5500,5500,5500,5490,1754
|
|
20240313,113200,598360970,5500,5500,5500,5500,695
|
|
20240313,113100,594538470,5510,5500,5510,5500,101
|
|
20240313,113000,593982960,5500,5500,5500,5500,1
|
|
20240313,112900,593977460,5510,5510,5510,5510,0
|
|
20240313,112800,593977460,5510,5510,5510,5510,0
|
|
20240313,112700,593977460,5510,5510,5510,5510,0
|
|
20240313,112600,593977460,5510,5510,5510,5510,0
|
|
20240313,112500,593977460,5510,5510,5510,5510,33
|
|
20240313,112400,593795630,5510,5510,5510,5510,0
|
|
20240313,112300,593795630,5510,5510,5510,5510,19
|
|
20240313,112200,593690940,5510,5510,5510,5510,20
|
|
20240313,112100,593580740,5510,5510,5510,5510,8
|
|
20240313,112000,593536660,5510,5510,5510,5510,0
|
|
20240313,111900,593536660,5510,5510,5510,5510,0
|
|
20240313,111800,593536660,5510,5510,5510,5510,91
|
|
20240313,111700,593035250,5510,5510,5510,5510,35
|
|
20240313,111600,592842400,5510,5510,5510,5510,23
|
|
20240313,111500,592715670,5510,5520,5520,5510,6
|
|
20240313,111400,592682560,5510,5510,5510,5510,0
|
|
20240313,111300,592682560,5510,5510,5510,5510,111
|
|
20240313,111200,592070950,5510,5510,5510,5510,1
|
|
20240313,111100,592065440,5510,5510,5510,5510,0
|
|
20240313,111000,592065440,5510,5510,5510,5510,40
|
|
20240313,110900,591845040,5510,5500,5510,5500,76
|
|
20240313,110800,591426780,5510,5510,5510,5510,75
|
|
20240313,110700,591013530,5510,5510,5510,5510,45
|
|
20240313,110600,590765580,5510,5510,5510,5510,3
|
|
20240313,110500,590749050,5510,5510,5510,5510,80
|
|
20240313,110400,590308250,5520,5520,5520,5520,0
|
|
20240313,110300,590308250,5520,5520,5520,5520,0
|
|
20240313,110200,590308250,5520,5520,5520,5520,21
|
|
20240313,110100,590192330,5530,5520,5530,5520,382
|
|
20240313,110000,588083590,5520,5520,5520,5520,1
|
|
20240313,105900,588078070,5500,5510,5510,5500,32
|
|
20240313,105800,587901850,5520,5520,5520,5520,18
|
|
20240313,105700,587802490,5520,5520,5520,5520,0
|
|
20240313,105600,587802490,5520,5520,5520,5520,5
|
|
20240313,105500,587774890,5520,5520,5520,5520,0
|
|
20240313,105400,587774890,5520,5520,5520,5520,547
|
|
20240313,105300,584755450,5510,5510,5510,5500,172
|
|
20240313,105200,583808070,5500,5500,5510,5500,1420
|
|
20240313,105100,575996070,5490,5490,5490,5490,0
|
|
20240313,105000,575996070,5490,5490,5490,5490,4
|
|
20240313,104900,575974110,5500,5500,5500,5500,1
|
|
20240313,104800,575968610,5490,5490,5490,5490,5
|
|
20240313,104700,575941160,5490,5500,5500,5490,715
|
|
20240313,104600,572015590,5500,5500,5500,5500,0
|
|
20240313,104500,572015590,5500,5500,5500,5500,10
|
|
20240313,104400,571960590,5490,5490,5490,5490,1384
|
|
20240313,104300,564362430,5490,5490,5490,5490,120
|
|
20240313,104200,563703630,5500,5500,5500,5500,0
|
|
20240313,104100,563703630,5500,5500,5500,5490,694
|
|
20240313,104000,559886830,5510,5510,5510,5510,0
|
|
20240313,103900,559886830,5510,5510,5510,5510,0
|
|
20240313,103800,559886830,5510,5510,5510,5510,0
|
|
20240313,103700,559886830,5510,5510,5510,5510,9
|
|
20240313,103600,559837240,5510,5510,5510,5510,200
|
|
20240313,103500,558735240,5510,5510,5510,5510,45
|
|
20240313,103400,558487290,5510,5500,5510,5500,35
|
|
20240313,103300,558294780,5500,5500,5510,5500,136
|
|
20240313,103200,557546770,5500,5500,5500,5500,0
|
|
20240313,103100,557546770,5500,5500,5500,5500,200
|
|
20240313,103000,556446770,5510,5510,5510,5510,0
|
|
20240313,102900,556446770,5510,5510,5510,5510,133
|
|
20240313,102800,555713940,5520,5520,5520,5520,200
|
|
20240313,102700,554609940,5520,5510,5520,5500,85
|
|
20240313,102600,554141090,5510,5510,5510,5510,38
|
|
20240313,102500,553931710,5490,5490,5490,5490,218
|
|
20240313,102400,552734890,5510,5510,5510,5510,15
|
|
20240313,102300,552652240,5510,5500,5510,5500,1193
|
|
20240313,102200,546089450,5490,5500,5500,5490,104
|
|
20240313,102100,545518450,5480,5500,5500,5480,289
|
|
20240313,102000,543931830,5500,5500,5500,5500,0
|
|
20240313,101900,543931830,5500,5500,5500,5490,160
|
|
20240313,101800,543053120,5510,5480,5510,5480,1415
|
|
20240313,101700,535273950,5480,5500,5500,5480,63
|
|
20240313,101600,534927490,5500,5500,5500,5500,23
|
|
20240313,101500,534800990,5510,5510,5510,5480,1206
|
|
20240313,101400,528155980,5510,5510,5510,5510,1
|
|
20240313,101300,528150470,5480,5510,5510,5480,32
|
|
20240313,101200,527974200,5480,5510,5510,5480,4
|
|
20240313,101100,527952220,5490,5490,5490,5490,100
|
|
20240313,101000,527403220,5490,5500,5510,5490,4045
|
|
20240313,100900,505183440,5500,5510,5510,5500,409
|
|
20240313,100800,502929860,5520,5520,5520,5520,850
|
|
20240313,100700,498237860,5520,5520,5520,5520,457
|
|
20240313,100600,495715220,5530,5530,5530,5530,204
|
|
20240313,100500,494587100,5520,5520,5520,5520,0
|
|
20240313,100400,494587100,5520,5520,5520,5520,185
|
|
20240313,100300,493565900,5520,5530,5530,5520,652
|
|
20240313,100200,489965850,5540,5540,5540,5530,73
|
|
20240313,100100,489561860,5540,5540,5540,5540,1
|
|
20240313,100000,489556320,5550,5550,5550,5550,395
|
|
20240313,095900,487364070,5550,5540,5550,5540,405
|
|
20240313,095800,485119920,5550,5530,5550,5530,901
|
|
20240313,095700,480130830,5520,5510,5520,5510,158
|
|
20240313,095600,479258770,5520,5520,5520,5510,371
|
|
20240313,095500,477213870,5510,5520,5520,5510,429
|
|
20240313,095400,474849840,5520,5520,5520,5510,169
|
|
20240313,095300,473916970,5520,5520,5520,5520,130
|
|
20240313,095200,473199370,5530,5530,5530,5530,2
|
|
20240313,095100,473188310,5520,5520,5520,5520,154
|
|
20240313,095000,472338230,5530,5530,5530,5530,59
|
|
20240313,094900,472011960,5530,5530,5540,5520,388
|
|
20240313,094800,469865730,5540,5540,5540,5540,40
|
|
20240313,094700,469644130,5540,5530,5540,5530,1109
|
|
20240313,094600,463505330,5530,5520,5530,5520,119
|
|
20240313,094500,462848170,5520,5510,5520,5510,77
|
|
20240313,094400,462423280,5520,5520,5520,5520,100
|
|
20240313,094300,461871280,5520,5530,5530,5520,59
|
|
20240313,094200,461545480,5530,5520,5530,5510,225
|
|
20240313,094100,460303440,5520,5510,5530,5510,51
|
|
20240313,094000,460021850,5510,5510,5520,5500,603
|
|
20240313,093900,456704270,5500,5520,5520,5500,1479
|
|
20240313,093800,448558010,5520,5530,5530,5510,3745
|
|
20240313,093700,427886330,5540,5530,5540,5530,562
|
|
20240313,093600,424776400,5540,5540,5550,5530,2108
|
|
20240313,093500,413105070,5550,5550,5550,5540,5
|
|
20240313,093400,413077330,5550,5550,5560,5550,628
|
|
20240313,093300,409591360,5550,5570,5580,5540,2237
|
|
20240313,093200,397133200,5570,5550,5570,5540,3428
|
|
20240313,093100,378087070,5560,5570,5570,5540,6708
|
|
20240313,093000,340813460,5570,5530,5570,5530,5212
|
|
20240313,092900,311863620,5530,5520,5530,5510,843
|
|
20240313,092800,307210270,5510,5520,5530,5510,1431
|
|
20240313,092700,299311880,5530,5530,5540,5500,6314
|
|
20240313,092600,264505570,5540,5510,5550,5500,5203
|
|
20240313,092500,235716290,5510,5480,5530,5480,11172
|
|
20240313,092400,174190630,5480,5490,5490,5480,43
|
|
20240313,092300,173954980,5480,5480,5490,5470,731
|
|
20240313,092200,169950850,5490,5480,5490,5470,676
|
|
20240313,092100,166248320,5480,5480,5480,5470,15
|
|
20240313,092000,166166130,5490,5460,5490,5460,11
|
|
20240313,091900,166106040,5500,5490,5500,5460,2668
|
|
20240313,091800,151502390,5490,5480,5490,5480,1009
|
|
20240313,091700,145963060,5480,5470,5490,5470,117
|
|
20240313,091600,145322890,5490,5490,5490,5490,100
|
|
20240313,091500,144773890,5490,5490,5490,5480,122
|
|
20240313,091400,144105110,5480,5480,5490,5460,112
|
|
20240313,091300,143492750,5490,5470,5490,5470,1209
|
|
20240313,091200,136858000,5470,5470,5470,5460,675
|
|
20240313,091100,133170360,5470,5490,5490,5470,3228
|
|
20240313,091000,115493560,5500,5510,5510,5490,3214
|
|
20240313,090900,97833800,5500,5510,5510,5500,809
|
|
20240313,090800,93380260,5500,5490,5510,5490,1821
|
|
20240313,090700,83365550,5490,5490,5490,5490,15
|
|
20240313,090600,83283200,5500,5470,5500,5460,3421
|
|
20240313,090500,64527690,5470,5460,5480,5450,1346
|
|
20240313,090400,57177490,5460,5460,5460,5460,579
|
|
20240313,090300,54016150,5450,5460,5460,5450,477
|
|
20240313,090200,51414190,5480,5470,5480,5450,557
|
|
20240313,090100,48369960,5500,5450,5500,5440,1829
|
|
20240313,090000,38377100,5460,5470,5470,5410,6898
|