645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,194200,492330260,5490,5490,5490,5490,2308
|
|
20240320,194100,492330260,5490,5490,5490,5490,0
|
|
20240320,194000,492330260,5490,5490,5490,5490,0
|
|
20240320,193900,492330260,5490,5490,5490,5490,0
|
|
20240320,193800,492330260,5490,5490,5490,5490,0
|
|
20240320,193700,492330260,5490,5490,5490,5490,0
|
|
20240320,193600,492330260,5490,5490,5490,5490,0
|
|
20240320,193500,492330260,5490,5490,5490,5490,0
|
|
20240320,193400,492330260,5490,5490,5490,5490,0
|
|
20240320,193300,492330260,5490,5490,5490,5490,0
|
|
20240320,193200,492330260,5490,5490,5490,5490,0
|
|
20240320,193100,492330260,5490,5490,5490,5490,0
|
|
20240320,193000,492330260,5490,5490,5490,5490,0
|
|
20240320,192900,492330260,5490,5490,5490,5490,0
|
|
20240320,192800,492330260,5490,5490,5490,5490,0
|
|
20240320,192700,492330260,5490,5490,5490,5490,0
|
|
20240320,192600,492330260,5490,5490,5490,5490,0
|
|
20240320,192500,492330260,5490,5490,5490,5490,0
|
|
20240320,192400,492330260,5490,5490,5490,5490,0
|
|
20240320,192300,492330260,5490,5490,5490,5490,0
|
|
20240320,192200,492330260,5490,5490,5490,5490,0
|
|
20240320,192100,492330260,5490,5490,5490,5490,0
|
|
20240320,192000,492330260,5490,5490,5490,5490,0
|
|
20240320,191900,492330260,5490,5490,5490,5490,0
|
|
20240320,191800,492330260,5490,5490,5490,5490,0
|
|
20240320,191700,492330260,5490,5490,5490,5490,0
|
|
20240320,191600,492330260,5490,5490,5490,5490,0
|
|
20240320,191500,492330260,5490,5490,5490,5490,0
|
|
20240320,191400,492330260,5490,5490,5490,5490,0
|
|
20240320,191300,492330260,5490,5490,5490,5490,0
|
|
20240320,191200,492330260,5490,5490,5490,5490,2308
|
|
20240320,191100,492330260,5490,5490,5490,5490,0
|
|
20240320,191000,492330260,5490,5490,5490,5490,0
|
|
20240320,190900,492330260,5490,5490,5490,5490,0
|
|
20240320,190800,492330260,5490,5490,5490,5490,0
|
|
20240320,190700,492330260,5490,5490,5490,5490,0
|
|
20240320,190600,492330260,5490,5490,5490,5490,0
|
|
20240320,190500,492330260,5490,5490,5490,5490,0
|
|
20240320,190400,492330260,5490,5490,5490,5490,0
|
|
20240320,190300,492330260,5490,5490,5490,5490,0
|
|
20240320,190200,492330260,5490,5490,5490,5490,0
|
|
20240320,190100,492330260,5490,5490,5490,5490,0
|
|
20240320,190000,492330260,5490,5490,5490,5490,0
|
|
20240320,185900,492330260,5490,5490,5490,5490,0
|
|
20240320,185800,492330260,5490,5490,5490,5490,0
|
|
20240320,185700,492330260,5490,5490,5490,5490,0
|
|
20240320,185600,492330260,5490,5490,5490,5490,0
|
|
20240320,185500,492330260,5490,5490,5490,5490,0
|
|
20240320,185400,492330260,5490,5490,5490,5490,0
|
|
20240320,185300,492330260,5490,5490,5490,5490,0
|
|
20240320,185200,492330260,5490,5490,5490,5490,0
|
|
20240320,185100,492330260,5490,5490,5490,5490,0
|
|
20240320,185000,492330260,5490,5490,5490,5490,0
|
|
20240320,184900,492330260,5490,5490,5490,5490,0
|
|
20240320,184800,492330260,5490,5490,5490,5490,0
|
|
20240320,184700,492330260,5490,5490,5490,5490,0
|
|
20240320,184600,492330260,5490,5490,5490,5490,0
|
|
20240320,184500,492330260,5490,5490,5490,5490,0
|
|
20240320,184400,492330260,5490,5490,5490,5490,0
|
|
20240320,184300,492330260,5490,5490,5490,5490,0
|
|
20240320,184200,492330260,5490,5490,5490,5490,2308
|
|
20240320,184100,492330260,5490,5490,5490,5490,0
|
|
20240320,184000,492330260,5490,5490,5490,5490,0
|
|
20240320,183900,492330260,5490,5490,5490,5490,0
|
|
20240320,183800,492330260,5490,5490,5490,5490,0
|
|
20240320,183700,492330260,5490,5490,5490,5490,0
|
|
20240320,183600,492330260,5490,5490,5490,5490,0
|
|
20240320,183500,492330260,5490,5490,5490,5490,0
|
|
20240320,183400,492330260,5490,5490,5490,5490,0
|
|
20240320,183300,492330260,5490,5490,5490,5490,0
|
|
20240320,183200,492330260,5490,5490,5490,5490,0
|
|
20240320,183100,492330260,5490,5490,5490,5490,0
|
|
20240320,183000,492330260,5490,5490,5490,5490,0
|
|
20240320,182900,492330260,5490,5490,5490,5490,0
|
|
20240320,182800,492330260,5490,5490,5490,5490,0
|
|
20240320,182700,492330260,5490,5490,5490,5490,0
|
|
20240320,182600,492330260,5490,5490,5490,5490,0
|
|
20240320,182500,492330260,5490,5490,5490,5490,0
|
|
20240320,182400,492330260,5490,5490,5490,5490,0
|
|
20240320,182300,492330260,5490,5490,5490,5490,0
|
|
20240320,182200,492330260,5490,5490,5490,5490,0
|
|
20240320,182100,492330260,5490,5490,5490,5490,0
|
|
20240320,182000,492330260,5490,5490,5490,5490,0
|
|
20240320,181900,492330260,5490,5490,5490,5490,0
|
|
20240320,181800,492330260,5490,5490,5490,5490,0
|
|
20240320,181700,492330260,5490,5490,5490,5490,0
|
|
20240320,181600,492330260,5490,5490,5490,5490,0
|
|
20240320,181500,492330260,5490,5490,5490,5490,0
|
|
20240320,181400,492330260,5490,5490,5490,5490,0
|
|
20240320,181300,492330260,5490,5490,5490,5490,0
|
|
20240320,181200,492330260,5490,5490,5490,5490,2308
|
|
20240320,181100,492330260,5490,5490,5490,5490,0
|
|
20240320,181000,492330260,5490,5490,5490,5490,0
|
|
20240320,180900,492330260,5490,5490,5490,5490,0
|
|
20240320,180800,492330260,5490,5490,5490,5490,0
|
|
20240320,180700,492330260,5490,5490,5490,5490,0
|
|
20240320,180600,492330260,5490,5490,5490,5490,0
|
|
20240320,180500,492330260,5490,5490,5490,5490,0
|
|
20240320,180400,492330260,5490,5490,5490,5490,0
|
|
20240320,180300,492330260,5490,5490,5490,5490,0
|
|
20240320,180200,492330260,5490,5490,5490,5490,0
|
|
20240320,180100,492330260,5490,5490,5490,5490,0
|
|
20240320,180000,492330260,5490,5490,5490,5490,0
|
|
20240320,175900,492330260,5490,5490,5490,5490,0
|
|
20240320,175800,492330260,5490,5490,5490,5490,0
|
|
20240320,175700,492330260,5490,5490,5490,5490,0
|
|
20240320,175600,492330260,5490,5490,5490,5490,0
|
|
20240320,175500,492330260,5490,5490,5490,5490,0
|
|
20240320,175400,492330260,5490,5490,5490,5490,0
|
|
20240320,175300,492330260,5490,5490,5490,5490,0
|
|
20240320,175200,492330260,5490,5490,5490,5490,0
|
|
20240320,175100,492330260,5490,5490,5490,5490,0
|
|
20240320,175000,492330260,5490,5490,5490,5490,0
|
|
20240320,174900,492330260,5490,5490,5490,5490,0
|
|
20240320,174800,492330260,5490,5490,5490,5490,0
|
|
20240320,174700,492330260,5490,5490,5490,5490,0
|
|
20240320,174600,492330260,5490,5490,5490,5490,0
|
|
20240320,174500,492330260,5490,5490,5490,5490,0
|
|
20240320,174400,492330260,5490,5490,5490,5490,0
|
|
20240320,174300,492330260,5490,5490,5490,5490,0
|
|
20240320,174200,492330260,5490,5490,5490,5490,2308
|
|
20240320,174100,492330260,5490,5490,5490,5490,0
|
|
20240320,174000,492330260,5490,5490,5490,5490,0
|
|
20240320,173900,492330260,5490,5490,5490,5490,0
|
|
20240320,173800,492330260,5490,5490,5490,5490,0
|
|
20240320,173700,492330260,5490,5490,5490,5490,0
|
|
20240320,173600,492330260,5490,5490,5490,5490,0
|
|
20240320,173500,492330260,5490,5490,5490,5490,0
|
|
20240320,173400,492330260,5490,5490,5490,5490,0
|
|
20240320,173300,492330260,5490,5490,5490,5490,0
|
|
20240320,173200,492330260,5490,5490,5490,5490,0
|
|
20240320,173100,492330260,5490,5490,5490,5490,0
|
|
20240320,173000,492330260,5490,5490,5490,5490,0
|
|
20240320,172900,492330260,5490,5490,5490,5490,0
|
|
20240320,172800,492330260,5490,5490,5490,5490,0
|
|
20240320,172700,492330260,5490,5490,5490,5490,0
|
|
20240320,172600,492330260,5490,5490,5490,5490,0
|
|
20240320,172500,492330260,5490,5490,5490,5490,0
|
|
20240320,172400,492330260,5490,5490,5490,5490,0
|
|
20240320,172300,492330260,5490,5490,5490,5490,0
|
|
20240320,172200,492330260,5490,5490,5490,5490,0
|
|
20240320,172100,492330260,5490,5490,5490,5490,0
|
|
20240320,172000,492330260,5490,5490,5490,5490,0
|
|
20240320,171900,492330260,5490,5490,5490,5490,0
|
|
20240320,171800,492330260,5490,5490,5490,5490,0
|
|
20240320,171700,492330260,5490,5490,5490,5490,0
|
|
20240320,171600,492330260,5490,5490,5490,5490,0
|
|
20240320,171500,492330260,5490,5490,5490,5490,0
|
|
20240320,171400,492330260,5490,5490,5490,5490,0
|
|
20240320,171300,492330260,5490,5490,5490,5490,0
|
|
20240320,171200,492330260,5490,5490,5490,5490,2308
|
|
20240320,171100,492330260,5490,5490,5490,5490,0
|
|
20240320,171000,492330260,5490,5490,5490,5490,0
|
|
20240320,170900,492330260,5490,5490,5490,5490,0
|
|
20240320,170800,492330260,5490,5490,5490,5490,0
|
|
20240320,170700,492330260,5490,5490,5490,5490,0
|
|
20240320,170600,492330260,5490,5490,5490,5490,0
|
|
20240320,170500,492330260,5490,5490,5490,5490,0
|
|
20240320,170400,492330260,5490,5490,5490,5490,0
|
|
20240320,170300,492330260,5490,5490,5490,5490,0
|
|
20240320,170200,492330260,5490,5490,5490,5490,0
|
|
20240320,170100,492330260,5490,5490,5490,5490,0
|
|
20240320,170000,492330260,5490,5490,5490,5490,0
|
|
20240320,165900,492330260,5490,5490,5490,5490,0
|
|
20240320,165800,492330260,5490,5490,5490,5490,0
|
|
20240320,165700,492330260,5490,5490,5490,5490,0
|
|
20240320,165600,492330260,5490,5490,5490,5490,0
|
|
20240320,165500,492330260,5490,5490,5490,5490,0
|
|
20240320,165400,492330260,5490,5490,5490,5490,0
|
|
20240320,165300,492330260,5490,5490,5490,5490,0
|
|
20240320,165200,492330260,5490,5490,5490,5490,0
|
|
20240320,165100,492330260,5490,5490,5490,5490,0
|
|
20240320,165000,492330260,5490,5490,5490,5490,0
|
|
20240320,164900,492330260,5490,5490,5490,5490,0
|
|
20240320,164800,492330260,5490,5490,5490,5490,0
|
|
20240320,164700,492330260,5490,5490,5490,5490,0
|
|
20240320,164600,492330260,5490,5490,5490,5490,0
|
|
20240320,164500,492330260,5490,5490,5490,5490,0
|
|
20240320,164400,492330260,5490,5490,5490,5490,0
|
|
20240320,164300,492330260,5490,5490,5490,5490,0
|
|
20240320,164200,492330260,5490,5490,5490,5490,2308
|
|
20240320,164100,492330260,5490,5490,5490,5490,0
|
|
20240320,164000,492330260,5490,5490,5490,5490,0
|
|
20240320,163900,492330260,5490,5490,5490,5490,0
|
|
20240320,163800,492330260,5490,5490,5490,5490,0
|
|
20240320,163700,492330260,5490,5490,5490,5490,0
|
|
20240320,163600,492330260,5490,5490,5490,5490,0
|
|
20240320,163500,492330260,5490,5490,5490,5490,0
|
|
20240320,163400,492330260,5490,5490,5490,5490,0
|
|
20240320,163300,492330260,5490,5490,5490,5490,0
|
|
20240320,163200,492330260,5490,5490,5490,5490,0
|
|
20240320,163100,492330260,5490,5490,5490,5490,0
|
|
20240320,163000,492330260,5490,5490,5490,5490,0
|
|
20240320,162900,492330260,5490,5490,5490,5490,0
|
|
20240320,162800,492330260,5490,5490,5490,5490,0
|
|
20240320,162700,492330260,5490,5490,5490,5490,0
|
|
20240320,162600,492330260,5490,5490,5490,5490,0
|
|
20240320,162500,492330260,5490,5490,5490,5490,0
|
|
20240320,162400,492330260,5490,5490,5490,5490,0
|
|
20240320,162300,492330260,5490,5490,5490,5490,0
|
|
20240320,162200,492330260,5490,5490,5490,5490,0
|
|
20240320,162100,492330260,5490,5490,5490,5490,0
|
|
20240320,162000,492330260,5490,5490,5490,5490,0
|
|
20240320,161900,492330260,5490,5490,5490,5490,0
|
|
20240320,161800,492330260,5490,5490,5490,5490,0
|
|
20240320,161700,492330260,5490,5490,5490,5490,0
|
|
20240320,161600,492330260,5490,5490,5490,5490,0
|
|
20240320,161500,492330260,5490,5490,5490,5490,0
|
|
20240320,161400,492330260,5490,5490,5490,5490,0
|
|
20240320,161300,492330260,5490,5490,5490,5490,0
|
|
20240320,161200,492330260,5490,5490,5490,5490,2308
|
|
20240320,161100,492330260,5490,5490,5490,5490,0
|
|
20240320,161000,492330260,5490,5490,5490,5490,0
|
|
20240320,160900,492330260,5490,5490,5490,5490,0
|
|
20240320,160800,492330260,5490,5490,5490,5490,0
|
|
20240320,160700,492330260,5490,5490,5490,5490,0
|
|
20240320,160600,492330260,5490,5490,5490,5490,0
|
|
20240320,160500,492330260,5490,5490,5490,5490,0
|
|
20240320,160400,492330260,5490,5490,5490,5490,0
|
|
20240320,160300,492330260,5490,5490,5490,5490,0
|
|
20240320,160200,492330260,5490,5490,5490,5490,0
|
|
20240320,160100,492330260,5490,5490,5490,5490,0
|
|
20240320,160000,492330260,5490,5490,5490,5490,0
|
|
20240320,155900,492330260,5490,5490,5490,5490,0
|
|
20240320,155800,492330260,5490,5490,5490,5490,0
|
|
20240320,155700,492330260,5490,5490,5490,5490,0
|
|
20240320,155600,492330260,5490,5490,5490,5490,0
|
|
20240320,155500,492330260,5490,5490,5490,5490,0
|
|
20240320,155400,492330260,5490,5490,5490,5490,0
|
|
20240320,155300,492330260,5490,5490,5490,5490,0
|
|
20240320,155200,492330260,5490,5490,5490,5490,0
|
|
20240320,155100,492330260,5490,5490,5490,5490,0
|
|
20240320,155000,492330260,5490,5490,5490,5490,0
|
|
20240320,154900,492330260,5490,5490,5490,5490,0
|
|
20240320,154800,492330260,5490,5490,5490,5490,0
|
|
20240320,154700,492330260,5490,5490,5490,5490,0
|
|
20240320,154600,492330260,5490,5490,5490,5490,0
|
|
20240320,154500,492330260,5490,5490,5490,5490,0
|
|
20240320,154400,492330260,5490,5490,5490,5490,0
|
|
20240320,154300,492330260,5490,5490,5490,5490,0
|
|
20240320,154200,492330260,5490,5490,5490,5490,2308
|
|
20240320,154100,492330260,5490,5490,5490,5490,0
|
|
20240320,154000,492330260,5490,5490,5490,5490,0
|
|
20240320,153900,492330260,5490,5490,5490,5490,0
|
|
20240320,153800,492330260,5490,5490,5490,5490,0
|
|
20240320,153700,492330260,5490,5490,5490,5490,0
|
|
20240320,153600,492330260,5490,5490,5490,5490,0
|
|
20240320,153500,492330260,5490,5490,5490,5490,0
|
|
20240320,153400,492330260,5490,5490,5490,5490,0
|
|
20240320,153300,492330260,5490,5490,5490,5490,0
|
|
20240320,153200,492330260,5490,5490,5490,5490,0
|
|
20240320,153100,492330260,5490,5490,5490,5490,0
|
|
20240320,153000,492330260,5490,5490,5490,5490,2308
|
|
20240320,152900,479659340,5470,5470,5470,5470,0
|
|
20240320,152800,479659340,5470,5470,5470,5470,0
|
|
20240320,152700,479659340,5470,5470,5470,5470,0
|
|
20240320,152600,479659340,5470,5470,5470,5470,0
|
|
20240320,152500,479659340,5470,5470,5470,5470,0
|
|
20240320,152400,479659340,5470,5470,5470,5470,0
|
|
20240320,152300,479659340,5470,5470,5470,5470,0
|
|
20240320,152200,479659340,5470,5470,5470,5470,0
|
|
20240320,152100,479659340,5470,5470,5470,5470,0
|
|
20240320,152000,479659340,5470,5470,5470,5470,0
|
|
20240320,151900,479659340,5470,5470,5470,5470,5
|
|
20240320,151800,479631990,5490,5470,5490,5450,1026
|
|
20240320,151700,474020100,5470,5470,5470,5470,20
|
|
20240320,151600,473910700,5470,5470,5470,5470,1
|
|
20240320,151500,473905230,5460,5470,5470,5460,228
|
|
20240320,151400,472660240,5470,5470,5470,5470,0
|
|
20240320,151300,472660240,5470,5460,5470,5460,51
|
|
20240320,151200,472381770,5460,5470,5470,5460,90
|
|
20240320,151100,471889780,5470,5450,5470,5450,178
|
|
20240320,151000,470919660,5450,5450,5450,5450,43
|
|
20240320,150900,470685310,5470,5470,5470,5470,0
|
|
20240320,150800,470685310,5470,5460,5470,5460,138
|
|
20240320,150700,469931780,5460,5460,5460,5460,200
|
|
20240320,150600,468839780,5470,5470,5470,5470,1
|
|
20240320,150500,468834310,5460,5470,5470,5460,82
|
|
20240320,150400,468385780,5460,5460,5470,5460,131
|
|
20240320,150300,467670510,5460,5470,5470,5460,1393
|
|
20240320,150200,460061730,5460,5460,5460,5460,103
|
|
20240320,150100,459499350,5480,5470,5480,5470,1611
|
|
20240320,150000,450687160,5470,5470,5470,5470,643
|
|
20240320,145900,447169950,5480,5480,5480,5480,0
|
|
20240320,145800,447169950,5480,5480,5480,5480,0
|
|
20240320,145700,447169950,5480,5480,5480,5480,1
|
|
20240320,145600,447164470,5470,5480,5480,5470,9
|
|
20240320,145500,447115230,5470,5470,5470,5470,0
|
|
20240320,145400,447115230,5470,5470,5480,5470,627
|
|
20240320,145300,443685270,5480,5480,5480,5480,1026
|
|
20240320,145200,438062790,5480,5480,5480,5480,0
|
|
20240320,145100,438062790,5480,5470,5480,5470,2
|
|
20240320,145000,438051840,5470,5470,5470,5460,91
|
|
20240320,144900,437554950,5470,5470,5470,5470,0
|
|
20240320,144800,437554950,5470,5470,5470,5470,50
|
|
20240320,144700,437281450,5480,5480,5480,5480,21
|
|
20240320,144600,437166370,5480,5480,5480,5480,24
|
|
20240320,144500,437034850,5480,5460,5480,5460,2
|
|
20240320,144400,437023910,5470,5480,5480,5460,566
|
|
20240320,144300,433931360,5460,5460,5460,5460,2
|
|
20240320,144200,433920440,5470,5470,5470,5470,101
|
|
20240320,144100,433367970,5470,5470,5470,5470,50
|
|
20240320,144000,433094470,5480,5480,5480,5480,0
|
|
20240320,143900,433094470,5480,5480,5480,5480,30
|
|
20240320,143800,432930070,5480,5480,5480,5480,0
|
|
20240320,143700,432930070,5480,5480,5480,5480,0
|
|
20240320,143600,432930070,5480,5480,5480,5480,0
|
|
20240320,143500,432930070,5480,5480,5480,5480,18
|
|
20240320,143400,432831430,5480,5480,5480,5480,200
|
|
20240320,143300,431735430,5480,5480,5480,5480,200
|
|
20240320,143200,430639430,5480,5480,5480,5480,58
|
|
20240320,143100,430321590,5470,5470,5470,5470,45
|
|
20240320,143000,430075440,5480,5480,5480,5480,1
|
|
20240320,142900,430069960,5470,5470,5470,5470,0
|
|
20240320,142800,430069960,5470,5470,5470,5470,15
|
|
20240320,142700,429987910,5460,5460,5460,5460,50
|
|
20240320,142600,429714910,5460,5460,5460,5460,0
|
|
20240320,142500,429714910,5460,5460,5460,5460,0
|
|
20240320,142400,429714910,5460,5460,5460,5460,175
|
|
20240320,142300,428759410,5460,5460,5460,5460,0
|
|
20240320,142200,428759410,5460,5460,5460,5460,0
|
|
20240320,142100,428759410,5460,5460,5460,5460,0
|
|
20240320,142000,428759410,5460,5460,5460,5460,0
|
|
20240320,141900,428759410,5460,5460,5460,5460,0
|
|
20240320,141800,428759410,5460,5470,5470,5460,14
|
|
20240320,141700,428682870,5480,5480,5480,5480,0
|
|
20240320,141600,428682870,5480,5480,5480,5480,0
|
|
20240320,141500,428682870,5480,5480,5480,5480,0
|
|
20240320,141400,428682870,5480,5480,5480,5480,0
|
|
20240320,141300,428682870,5480,5480,5480,5480,0
|
|
20240320,141200,428682870,5480,5480,5480,5480,0
|
|
20240320,141100,428682870,5480,5480,5480,5480,0
|
|
20240320,141000,428682870,5480,5480,5480,5480,0
|
|
20240320,140900,428682870,5480,5480,5480,5480,0
|
|
20240320,140800,428682870,5480,5460,5480,5460,516
|
|
20240320,140700,425863010,5460,5470,5470,5460,2
|
|
20240320,140600,425852080,5460,5450,5460,5450,23
|
|
20240320,140500,425726670,5450,5450,5450,5450,305
|
|
20240320,140400,424064420,5450,5450,5450,5450,928
|
|
20240320,140300,419006820,5460,5460,5460,5460,17
|
|
20240320,140200,418914000,5470,5470,5470,5470,0
|
|
20240320,140100,418914000,5470,5470,5470,5470,0
|
|
20240320,140000,418914000,5470,5460,5470,5460,502
|
|
20240320,135900,416168080,5470,5470,5470,5470,0
|
|
20240320,135800,416168080,5470,5470,5470,5470,0
|
|
20240320,135700,416168080,5470,5470,5470,5470,0
|
|
20240320,135600,416168080,5470,5470,5470,5470,0
|
|
20240320,135500,416168080,5470,5470,5470,5470,51
|
|
20240320,135400,415889110,5470,5440,5470,5440,3
|
|
20240320,135300,415872760,5440,5460,5460,5440,3001
|
|
20240320,135200,399547300,5440,5450,5450,5440,1971
|
|
20240320,135100,388813540,5450,5460,5460,5450,627
|
|
20240320,135000,385395390,5460,5460,5460,5460,484
|
|
20240320,134900,382752750,5470,5470,5470,5470,2
|
|
20240320,134800,382741810,5480,5480,5480,5480,0
|
|
20240320,134700,382741810,5480,5480,5480,5480,0
|
|
20240320,134600,382741810,5480,5480,5480,5480,0
|
|
20240320,134500,382741810,5480,5480,5480,5480,0
|
|
20240320,134400,382741810,5480,5480,5480,5480,0
|
|
20240320,134300,382741810,5480,5480,5480,5480,0
|
|
20240320,134200,382741810,5480,5480,5480,5480,0
|
|
20240320,134100,382741810,5480,5480,5480,5480,0
|
|
20240320,134000,382741810,5480,5480,5480,5480,0
|
|
20240320,133900,382741810,5480,5460,5480,5460,150
|
|
20240320,133800,381922760,5460,5460,5460,5460,100
|
|
20240320,133700,381376760,5470,5470,5470,5470,0
|
|
20240320,133600,381376760,5470,5470,5470,5470,0
|
|
20240320,133500,381376760,5470,5470,5470,5470,0
|
|
20240320,133400,381376760,5470,5470,5470,5470,1000
|
|
20240320,133300,375906760,5480,5480,5480,5480,1
|
|
20240320,133200,375901280,5480,5480,5480,5480,0
|
|
20240320,133100,375901280,5480,5480,5480,5480,0
|
|
20240320,133000,375901280,5480,5480,5480,5480,0
|
|
20240320,132900,375901280,5480,5480,5480,5480,0
|
|
20240320,132800,375901280,5480,5480,5480,5480,0
|
|
20240320,132700,375901280,5480,5480,5480,5480,0
|
|
20240320,132600,375901280,5480,5460,5480,5460,11
|
|
20240320,132500,375841200,5480,5480,5480,5480,2
|
|
20240320,132400,375830240,5480,5480,5480,5480,0
|
|
20240320,132300,375830240,5480,5480,5480,5480,0
|
|
20240320,132200,375830240,5480,5480,5480,5480,0
|
|
20240320,132100,375830240,5480,5480,5480,5480,5
|
|
20240320,132000,375802840,5480,5480,5480,5480,0
|
|
20240320,131900,375802840,5480,5480,5480,5480,0
|
|
20240320,131800,375802840,5480,5470,5480,5470,101
|
|
20240320,131700,375250360,5480,5480,5480,5480,0
|
|
20240320,131600,375250360,5480,5480,5480,5480,7
|
|
20240320,131500,375212000,5480,5480,5480,5480,1
|
|
20240320,131400,375206520,5470,5470,5470,5470,1024
|
|
20240320,131300,369605240,5480,5480,5480,5480,0
|
|
20240320,131200,369605240,5480,5480,5480,5480,0
|
|
20240320,131100,369605240,5480,5480,5480,5480,15
|
|
20240320,131000,369523040,5480,5470,5480,5470,73
|
|
20240320,130900,369123680,5470,5470,5470,5470,0
|
|
20240320,130800,369123680,5470,5470,5470,5470,0
|
|
20240320,130700,369123680,5470,5470,5470,5470,191
|
|
20240320,130600,368078910,5470,5470,5470,5470,0
|
|
20240320,130500,368078910,5470,5470,5470,5470,0
|
|
20240320,130400,368078910,5470,5470,5470,5470,0
|
|
20240320,130300,368078910,5470,5470,5470,5470,1
|
|
20240320,130200,368073440,5450,5450,5450,5450,1
|
|
20240320,130100,368067990,5460,5460,5460,5460,1
|
|
20240320,130000,368062530,5470,5470,5470,5470,140
|
|
20240320,125900,367296730,5470,5470,5470,5470,1
|
|
20240320,125800,367291260,5450,5450,5450,5450,0
|
|
20240320,125700,367291260,5450,5450,5450,5450,300
|
|
20240320,125600,365656260,5470,5470,5470,5470,0
|
|
20240320,125500,365656260,5470,5470,5470,5470,0
|
|
20240320,125400,365656260,5470,5470,5470,5470,0
|
|
20240320,125300,365656260,5470,5470,5470,5470,0
|
|
20240320,125200,365656260,5470,5470,5470,5470,0
|
|
20240320,125100,365656260,5470,5470,5470,5470,0
|
|
20240320,125000,365656260,5470,5470,5470,5470,0
|
|
20240320,124900,365656260,5470,5470,5470,5470,0
|
|
20240320,124800,365656260,5470,5470,5470,5470,0
|
|
20240320,124700,365656260,5470,5470,5470,5470,0
|
|
20240320,124600,365656260,5470,5470,5470,5470,100
|
|
20240320,124500,365109260,5470,5470,5470,5470,0
|
|
20240320,124400,365109260,5470,5470,5470,5470,1
|
|
20240320,124300,365103790,5450,5450,5450,5450,300
|
|
20240320,124200,363468790,5470,5470,5470,5470,0
|
|
20240320,124100,363468790,5470,5470,5470,5470,0
|
|
20240320,124000,363468790,5470,5470,5470,5470,0
|
|
20240320,123900,363468790,5470,5470,5470,5470,0
|
|
20240320,123800,363468790,5470,5470,5470,5470,0
|
|
20240320,123700,363468790,5470,5470,5470,5470,1
|
|
20240320,123600,363463320,5460,5460,5460,5460,37
|
|
20240320,123500,363261300,5470,5470,5470,5470,0
|
|
20240320,123400,363261300,5470,5460,5470,5460,4
|
|
20240320,123300,363239450,5470,5470,5470,5450,202
|
|
20240320,123200,362138510,5450,5450,5470,5450,368
|
|
20240320,123100,360132890,5470,5450,5470,5450,10
|
|
20240320,123000,360078370,5470,5460,5470,5450,9
|
|
20240320,122900,360029260,5460,5460,5460,5460,16
|
|
20240320,122800,359941900,5460,5460,5460,5460,0
|
|
20240320,122700,359941900,5460,5460,5460,5460,44
|
|
20240320,122600,359701660,5450,5450,5450,5450,41
|
|
20240320,122500,359478210,5450,5450,5450,5440,335
|
|
20240320,122400,357653400,5450,5450,5450,5450,0
|
|
20240320,122300,357653400,5450,5450,5450,5450,100
|
|
20240320,122200,357108400,5450,5450,5450,5450,2
|
|
20240320,122100,357097500,5440,5440,5440,5440,1104
|
|
20240320,122000,351091740,5450,5450,5450,5450,0
|
|
20240320,121900,351091740,5450,5450,5450,5450,0
|
|
20240320,121800,351091740,5450,5450,5450,5450,0
|
|
20240320,121700,351091740,5450,5450,5450,5450,0
|
|
20240320,121600,351091740,5450,5450,5450,5450,0
|
|
20240320,121500,351091740,5450,5450,5450,5450,1
|
|
20240320,121400,351086290,5440,5440,5440,5440,572
|
|
20240320,121300,347974610,5440,5440,5440,5440,10
|
|
20240320,121200,347920210,5440,5430,5440,5430,2
|
|
20240320,121100,347909340,5430,5430,5430,5430,82
|
|
20240320,121000,347464080,5440,5440,5440,5440,0
|
|
20240320,120900,347464080,5440,5440,5440,5440,0
|
|
20240320,120800,347464080,5440,5440,5440,5440,7
|
|
20240320,120700,347426000,5430,5440,5440,5430,117
|
|
20240320,120600,346790590,5430,5440,5440,5430,354
|
|
20240320,120500,344867870,5450,5440,5450,5440,418
|
|
20240320,120400,342592270,5430,5430,5430,5430,159
|
|
20240320,120300,341728900,5440,5450,5450,5440,251
|
|
20240320,120200,340363450,5440,5440,5440,5440,200
|
|
20240320,120100,339275450,5430,5440,5440,5430,21
|
|
20240320,120000,339161220,5430,5430,5430,5430,2
|
|
20240320,115900,339150360,5430,5430,5430,5430,50
|
|
20240320,115800,338878860,5440,5440,5440,5440,0
|
|
20240320,115700,338878860,5440,5440,5440,5440,0
|
|
20240320,115600,338878860,5440,5440,5440,5440,510
|
|
20240320,115500,336104460,5440,5440,5440,5440,0
|
|
20240320,115400,336104460,5440,5440,5440,5440,0
|
|
20240320,115300,336104460,5440,5440,5440,5440,50
|
|
20240320,115200,335832460,5440,5440,5440,5440,0
|
|
20240320,115100,335832460,5440,5440,5440,5440,0
|
|
20240320,115000,335832460,5440,5440,5440,5440,0
|
|
20240320,114900,335832460,5440,5440,5440,5440,0
|
|
20240320,114800,335832460,5440,5440,5440,5440,0
|
|
20240320,114700,335832460,5440,5440,5440,5440,1
|
|
20240320,114600,335827020,5420,5420,5420,5420,89
|
|
20240320,114500,335344640,5420,5430,5430,5410,6940
|
|
20240320,114400,297720780,5440,5450,5450,5440,1511
|
|
20240320,114300,289497310,5450,5450,5450,5450,0
|
|
20240320,114200,289497310,5450,5450,5450,5450,123
|
|
20240320,114100,288826960,5450,5450,5450,5450,100
|
|
20240320,114000,288281960,5460,5460,5460,5460,0
|
|
20240320,113900,288281960,5460,5460,5460,5460,0
|
|
20240320,113800,288281960,5460,5460,5460,5460,0
|
|
20240320,113700,288281960,5460,5460,5460,5460,1
|
|
20240320,113600,288276500,5450,5450,5450,5450,100
|
|
20240320,113500,287731500,5450,5460,5460,5450,2103
|
|
20240320,113400,276264770,5460,5460,5460,5460,0
|
|
20240320,113300,276264770,5460,5460,5460,5460,0
|
|
20240320,113200,276264770,5460,5460,5460,5460,38
|
|
20240320,113100,276057290,5460,5460,5460,5460,462
|
|
20240320,113000,273534770,5470,5470,5470,5470,10
|
|
20240320,112900,273480070,5460,5480,5490,5460,302
|
|
20240320,112800,271831100,5450,5460,5460,5450,727
|
|
20240320,112700,267861700,5490,5490,5490,5490,0
|
|
20240320,112600,267861700,5490,5490,5490,5490,15
|
|
20240320,112500,267779350,5460,5460,5460,5460,0
|
|
20240320,112400,267779350,5460,5460,5460,5460,0
|
|
20240320,112300,267779350,5460,5460,5460,5460,0
|
|
20240320,112200,267779350,5460,5460,5460,5460,25
|
|
20240320,112100,267642850,5460,5460,5460,5460,777
|
|
20240320,112000,263400430,5470,5470,5470,5470,182
|
|
20240320,111900,262404890,5470,5470,5470,5470,31
|
|
20240320,111800,262235320,5470,5470,5470,5470,0
|
|
20240320,111700,262235320,5470,5470,5470,5470,0
|
|
20240320,111600,262235320,5470,5470,5470,5470,0
|
|
20240320,111500,262235320,5470,5470,5470,5470,0
|
|
20240320,111400,262235320,5470,5470,5470,5470,2000
|
|
20240320,111300,251295320,5490,5490,5490,5490,0
|
|
20240320,111200,251295320,5490,5490,5490,5490,92
|
|
20240320,111100,250790240,5490,5490,5490,5490,0
|
|
20240320,111000,250790240,5490,5490,5490,5490,6
|
|
20240320,110900,250757300,5500,5500,5500,5500,0
|
|
20240320,110800,250757300,5500,5500,5500,5500,1
|
|
20240320,110700,250751800,5490,5490,5500,5490,314
|
|
20240320,110600,249027500,5500,5500,5500,5500,0
|
|
20240320,110500,249027500,5500,5500,5500,5500,0
|
|
20240320,110400,249027500,5500,5490,5500,5490,22
|
|
20240320,110300,248906510,5500,5500,5500,5500,0
|
|
20240320,110200,248906510,5500,5500,5500,5500,0
|
|
20240320,110100,248906510,5500,5500,5500,5500,0
|
|
20240320,110000,248906510,5500,5480,5500,5470,1566
|
|
20240320,105900,240324810,5490,5490,5490,5490,0
|
|
20240320,105800,240324810,5490,5490,5490,5490,10
|
|
20240320,105700,240269910,5490,5480,5490,5480,267
|
|
20240320,105600,238806450,5480,5480,5480,5480,182
|
|
20240320,105500,237809090,5480,5480,5480,5480,61
|
|
20240320,105400,237474810,5490,5490,5490,5490,0
|
|
20240320,105300,237474810,5490,5490,5490,5490,20
|
|
20240320,105200,237365010,5490,5490,5490,5490,1
|
|
20240320,105100,237359520,5490,5490,5490,5490,1
|
|
20240320,105000,237354030,5480,5480,5480,5480,0
|
|
20240320,104900,237354030,5480,5480,5480,5480,0
|
|
20240320,104800,237354030,5480,5480,5480,5480,0
|
|
20240320,104700,237354030,5480,5480,5480,5480,0
|
|
20240320,104600,237354030,5480,5480,5480,5480,558
|
|
20240320,104500,234296190,5480,5480,5480,5480,500
|
|
20240320,104400,231556190,5500,5500,5500,5500,135
|
|
20240320,104300,230813690,5500,5500,5500,5500,0
|
|
20240320,104200,230813690,5500,5500,5500,5500,0
|
|
20240320,104100,230813690,5500,5480,5500,5480,101
|
|
20240320,104000,230260190,5480,5490,5490,5480,155
|
|
20240320,103900,229410100,5500,5500,5500,5500,0
|
|
20240320,103800,229410100,5500,5490,5500,5490,30
|
|
20240320,103700,229245390,5490,5490,5490,5490,132
|
|
20240320,103600,228520710,5490,5490,5490,5490,185
|
|
20240320,103500,227505060,5500,5500,5500,5500,0
|
|
20240320,103400,227505060,5500,5490,5500,5490,13
|
|
20240320,103300,227433670,5500,5500,5500,5500,0
|
|
20240320,103200,227433670,5500,5500,5500,5500,0
|
|
20240320,103100,227433670,5500,5500,5500,5500,1
|
|
20240320,103000,227428170,5480,5480,5480,5480,22
|
|
20240320,102900,227307610,5480,5480,5480,5480,0
|
|
20240320,102800,227307610,5480,5480,5480,5480,0
|
|
20240320,102700,227307610,5480,5480,5480,5480,20
|
|
20240320,102600,227198010,5480,5480,5480,5480,0
|
|
20240320,102500,227198010,5480,5500,5500,5480,302
|
|
20240320,102400,225540140,5510,5510,5510,5510,0
|
|
20240320,102300,225540140,5510,5510,5510,5510,550
|
|
20240320,102200,222509640,5520,5520,5520,5520,0
|
|
20240320,102100,222509640,5520,5510,5520,5510,31
|
|
20240320,102000,222338820,5520,5520,5520,5520,2
|
|
20240320,101900,222327780,5510,5520,5520,5510,118
|
|
20240320,101800,221676600,5520,5520,5520,5520,5
|
|
20240320,101700,221649000,5510,5510,5510,5510,307
|
|
20240320,101600,219957430,5510,5500,5510,5500,2074
|
|
20240320,101500,208550420,5480,5500,5500,5480,101
|
|
20240320,101400,207996920,5490,5490,5490,5490,0
|
|
20240320,101300,207996920,5490,5490,5490,5490,400
|
|
20240320,101200,205800920,5500,5500,5500,5500,0
|
|
20240320,101100,205800920,5500,5500,5500,5500,0
|
|
20240320,101000,205800920,5500,5500,5500,5500,0
|
|
20240320,100900,205800920,5500,5500,5500,5500,187
|
|
20240320,100800,204772420,5490,5490,5490,5490,1
|
|
20240320,100700,204766930,5480,5480,5480,5480,0
|
|
20240320,100600,204766930,5480,5480,5480,5480,29
|
|
20240320,100500,204608010,5480,5480,5480,5480,219
|
|
20240320,100400,203407890,5490,5490,5490,5490,1921
|
|
20240320,100300,192861600,5490,5490,5500,5490,251
|
|
20240320,100200,191483560,5490,5500,5500,5490,2168
|
|
20240320,100100,179560560,5510,5510,5510,5510,22
|
|
20240320,100000,179439340,5510,5510,5510,5510,228
|
|
20240320,095900,178183060,5510,5500,5510,5500,102
|
|
20240320,095800,177622040,5510,5510,5510,5510,1
|
|
20240320,095700,177616530,5500,5500,5500,5500,492
|
|
20240320,095600,174910530,5510,5510,5510,5510,1
|
|
20240320,095500,174905020,5500,5500,5500,5500,1
|
|
20240320,095400,174899520,5500,5500,5500,5500,0
|
|
20240320,095300,174899520,5500,5510,5510,5500,3
|
|
20240320,095200,174883000,5510,5490,5510,5490,22
|
|
20240320,095100,174761800,5490,5490,5490,5490,10
|
|
20240320,095000,174706900,5500,5500,5500,5490,267
|
|
20240320,094900,173238590,5510,5510,5510,5510,0
|
|
20240320,094800,173238590,5510,5510,5510,5510,3116
|
|
20240320,094700,156069430,5520,5520,5520,5520,39
|
|
20240320,094600,155854150,5520,5520,5520,5520,1
|
|
20240320,094500,155848630,5520,5520,5520,5520,106
|
|
20240320,094400,155263510,5530,5530,5530,5530,0
|
|
20240320,094300,155263510,5530,5530,5530,5530,0
|
|
20240320,094200,155263510,5530,5530,5530,5530,50
|
|
20240320,094100,154987010,5530,5530,5530,5530,0
|
|
20240320,094000,154987010,5530,5520,5530,5520,966
|
|
20240320,093900,149654670,5520,5530,5530,5520,41
|
|
20240320,093800,149428340,5520,5520,5520,5520,11
|
|
20240320,093700,149367620,5520,5510,5520,5510,26
|
|
20240320,093600,149224160,5520,5520,5520,5510,1240
|
|
20240320,093500,142388540,5520,5530,5530,5520,593
|
|
20240320,093400,139115170,5530,5530,5530,5530,869
|
|
20240320,093300,134309600,5520,5520,5520,5520,229
|
|
20240320,093200,133045520,5530,5520,5530,5520,61
|
|
20240320,093100,132708790,5520,5520,5520,5520,0
|
|
20240320,093000,132708790,5520,5530,5530,5520,607
|
|
20240320,092900,129358140,5520,5530,5530,5520,444
|
|
20240320,092800,126903760,5520,5530,5530,5520,252
|
|
20240320,092700,125511620,5540,5540,5540,5530,316
|
|
20240320,092600,123760990,5540,5500,5540,5500,1976
|
|
20240320,092500,112827030,5520,5500,5520,5500,218
|
|
20240320,092400,111628010,5520,5520,5520,5520,0
|
|
20240320,092300,111628010,5520,5520,5520,5520,101
|
|
20240320,092200,111070490,5490,5490,5490,5490,72
|
|
20240320,092100,110675210,5490,5490,5490,5490,0
|
|
20240320,092000,110675210,5490,5490,5490,5490,11
|
|
20240320,091900,110614820,5520,5520,5520,5520,0
|
|
20240320,091800,110614820,5520,5500,5520,5480,901
|
|
20240320,091700,105672140,5490,5500,5500,5490,494
|
|
20240320,091600,102960060,5480,5480,5480,5480,210
|
|
20240320,091500,101809260,5480,5520,5520,5480,348
|
|
20240320,091400,99893270,5520,5540,5540,5520,1277
|
|
20240320,091300,92842400,5540,5540,5540,5540,2
|
|
20240320,091200,92831320,5540,5540,5540,5540,886
|
|
20240320,091100,87922880,5540,5540,5540,5530,200
|
|
20240320,091000,86815780,5540,5550,5550,5530,635
|
|
20240320,090900,83293730,5550,5560,5560,5550,340
|
|
20240320,090800,81403630,5560,5530,5560,5530,8779
|
|
20240320,090700,32843510,5530,5520,5530,5520,500
|
|
20240320,090600,30080710,5530,5500,5530,5500,5
|
|
20240320,090500,30053090,5530,5520,5530,5500,978
|
|
20240320,090400,24655480,5520,5520,5520,5520,19
|
|
20240320,090300,24550600,5520,5510,5520,5510,235
|
|
20240320,090200,23255510,5500,5480,5500,5480,1169
|
|
20240320,090100,16841260,5480,5480,5480,5480,0
|
|
20240320,090000,16841260,5480,5450,5480,5420,3092
|