630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,192700,297926350,5170,5170,5170,5170,1839
|
|
20240314,192600,297926350,5170,5170,5170,5170,0
|
|
20240314,192500,297926350,5170,5170,5170,5170,0
|
|
20240314,192400,297926350,5170,5170,5170,5170,0
|
|
20240314,192300,297926350,5170,5170,5170,5170,0
|
|
20240314,192200,297926350,5170,5170,5170,5170,0
|
|
20240314,192100,297926350,5170,5170,5170,5170,0
|
|
20240314,192000,297926350,5170,5170,5170,5170,0
|
|
20240314,191900,297926350,5170,5170,5170,5170,0
|
|
20240314,191800,297926350,5170,5170,5170,5170,0
|
|
20240314,191700,297926350,5170,5170,5170,5170,0
|
|
20240314,191600,297926350,5170,5170,5170,5170,0
|
|
20240314,191500,297926350,5170,5170,5170,5170,0
|
|
20240314,191400,297926350,5170,5170,5170,5170,0
|
|
20240314,191300,297926350,5170,5170,5170,5170,0
|
|
20240314,191200,297926350,5170,5170,5170,5170,0
|
|
20240314,191100,297926350,5170,5170,5170,5170,0
|
|
20240314,191000,297926350,5170,5170,5170,5170,0
|
|
20240314,190900,297926350,5170,5170,5170,5170,0
|
|
20240314,190800,297926350,5170,5170,5170,5170,0
|
|
20240314,190700,297926350,5170,5170,5170,5170,0
|
|
20240314,190600,297926350,5170,5170,5170,5170,0
|
|
20240314,190500,297926350,5170,5170,5170,5170,0
|
|
20240314,190400,297926350,5170,5170,5170,5170,0
|
|
20240314,190300,297926350,5170,5170,5170,5170,0
|
|
20240314,190200,297926350,5170,5170,5170,5170,0
|
|
20240314,190100,297926350,5170,5170,5170,5170,0
|
|
20240314,190000,297926350,5170,5170,5170,5170,0
|
|
20240314,185900,297926350,5170,5170,5170,5170,0
|
|
20240314,185800,297926350,5170,5170,5170,5170,0
|
|
20240314,185700,297926350,5170,5170,5170,5170,1839
|
|
20240314,185600,297926350,5170,5170,5170,5170,0
|
|
20240314,185500,297926350,5170,5170,5170,5170,0
|
|
20240314,185400,297926350,5170,5170,5170,5170,0
|
|
20240314,185300,297926350,5170,5170,5170,5170,0
|
|
20240314,185200,297926350,5170,5170,5170,5170,0
|
|
20240314,185100,297926350,5170,5170,5170,5170,0
|
|
20240314,185000,297926350,5170,5170,5170,5170,0
|
|
20240314,184900,297926350,5170,5170,5170,5170,0
|
|
20240314,184800,297926350,5170,5170,5170,5170,0
|
|
20240314,184700,297926350,5170,5170,5170,5170,0
|
|
20240314,184600,297926350,5170,5170,5170,5170,0
|
|
20240314,184500,297926350,5170,5170,5170,5170,0
|
|
20240314,184400,297926350,5170,5170,5170,5170,0
|
|
20240314,184300,297926350,5170,5170,5170,5170,0
|
|
20240314,184200,297926350,5170,5170,5170,5170,0
|
|
20240314,184100,297926350,5170,5170,5170,5170,0
|
|
20240314,184000,297926350,5170,5170,5170,5170,0
|
|
20240314,183900,297926350,5170,5170,5170,5170,0
|
|
20240314,183800,297926350,5170,5170,5170,5170,0
|
|
20240314,183700,297926350,5170,5170,5170,5170,0
|
|
20240314,183600,297926350,5170,5170,5170,5170,0
|
|
20240314,183500,297926350,5170,5170,5170,5170,0
|
|
20240314,183400,297926350,5170,5170,5170,5170,0
|
|
20240314,183300,297926350,5170,5170,5170,5170,0
|
|
20240314,183200,297926350,5170,5170,5170,5170,0
|
|
20240314,183100,297926350,5170,5170,5170,5170,0
|
|
20240314,183000,297926350,5170,5170,5170,5170,0
|
|
20240314,182900,297926350,5170,5170,5170,5170,0
|
|
20240314,182800,297926350,5170,5170,5170,5170,0
|
|
20240314,182700,297926350,5170,5170,5170,5170,1839
|
|
20240314,182600,297926350,5170,5170,5170,5170,0
|
|
20240314,182500,297926350,5170,5170,5170,5170,0
|
|
20240314,182400,297926350,5170,5170,5170,5170,0
|
|
20240314,182300,297926350,5170,5170,5170,5170,0
|
|
20240314,182200,297926350,5170,5170,5170,5170,0
|
|
20240314,182100,297926350,5170,5170,5170,5170,0
|
|
20240314,182000,297926350,5170,5170,5170,5170,0
|
|
20240314,181900,297926350,5170,5170,5170,5170,0
|
|
20240314,181800,297926350,5170,5170,5170,5170,0
|
|
20240314,181700,297926350,5170,5170,5170,5170,0
|
|
20240314,181600,297926350,5170,5170,5170,5170,0
|
|
20240314,181500,297926350,5170,5170,5170,5170,0
|
|
20240314,181400,297926350,5170,5170,5170,5170,0
|
|
20240314,181300,297926350,5170,5170,5170,5170,0
|
|
20240314,181200,297926350,5170,5170,5170,5170,0
|
|
20240314,181100,297926350,5170,5170,5170,5170,0
|
|
20240314,181000,297926350,5170,5170,5170,5170,0
|
|
20240314,180900,297926350,5170,5170,5170,5170,0
|
|
20240314,180800,297926350,5170,5170,5170,5170,0
|
|
20240314,180700,297926350,5170,5170,5170,5170,0
|
|
20240314,180600,297926350,5170,5170,5170,5170,0
|
|
20240314,180500,297926350,5170,5170,5170,5170,0
|
|
20240314,180400,297926350,5170,5170,5170,5170,0
|
|
20240314,180300,297926350,5170,5170,5170,5170,0
|
|
20240314,180200,297926350,5170,5170,5170,5170,0
|
|
20240314,180100,297926350,5170,5170,5170,5170,0
|
|
20240314,180000,297926350,5170,5170,5170,5170,0
|
|
20240314,175900,297926350,5170,5170,5170,5170,0
|
|
20240314,175800,297926350,5170,5170,5170,5170,0
|
|
20240314,175700,297926350,5170,5170,5170,5170,1839
|
|
20240314,175600,297926350,5170,5170,5170,5170,0
|
|
20240314,175500,297926350,5170,5170,5170,5170,0
|
|
20240314,175400,297926350,5170,5170,5170,5170,0
|
|
20240314,175300,297926350,5170,5170,5170,5170,0
|
|
20240314,175200,297926350,5170,5170,5170,5170,0
|
|
20240314,175100,297926350,5170,5170,5170,5170,0
|
|
20240314,175000,297926350,5170,5170,5170,5170,0
|
|
20240314,174900,297926350,5170,5170,5170,5170,0
|
|
20240314,174800,297926350,5170,5170,5170,5170,0
|
|
20240314,174700,297926350,5170,5170,5170,5170,0
|
|
20240314,174600,297926350,5170,5170,5170,5170,0
|
|
20240314,174500,297926350,5170,5170,5170,5170,0
|
|
20240314,174400,297926350,5170,5170,5170,5170,0
|
|
20240314,174300,297926350,5170,5170,5170,5170,0
|
|
20240314,174200,297926350,5170,5170,5170,5170,0
|
|
20240314,174100,297926350,5170,5170,5170,5170,0
|
|
20240314,174000,297926350,5170,5170,5170,5170,0
|
|
20240314,173900,297926350,5170,5170,5170,5170,0
|
|
20240314,173800,297926350,5170,5170,5170,5170,0
|
|
20240314,173700,297926350,5170,5170,5170,5170,0
|
|
20240314,173600,297926350,5170,5170,5170,5170,0
|
|
20240314,173500,297926350,5170,5170,5170,5170,0
|
|
20240314,173400,297926350,5170,5170,5170,5170,0
|
|
20240314,173300,297926350,5170,5170,5170,5170,0
|
|
20240314,173200,297926350,5170,5170,5170,5170,0
|
|
20240314,173100,297926350,5170,5170,5170,5170,0
|
|
20240314,173000,297926350,5170,5170,5170,5170,0
|
|
20240314,172900,297926350,5170,5170,5170,5170,0
|
|
20240314,172800,297926350,5170,5170,5170,5170,0
|
|
20240314,172700,297926350,5170,5170,5170,5170,1839
|
|
20240314,172600,297926350,5170,5170,5170,5170,0
|
|
20240314,172500,297926350,5170,5170,5170,5170,0
|
|
20240314,172400,297926350,5170,5170,5170,5170,0
|
|
20240314,172300,297926350,5170,5170,5170,5170,0
|
|
20240314,172200,297926350,5170,5170,5170,5170,0
|
|
20240314,172100,297926350,5170,5170,5170,5170,0
|
|
20240314,172000,297926350,5170,5170,5170,5170,0
|
|
20240314,171900,297926350,5170,5170,5170,5170,0
|
|
20240314,171800,297926350,5170,5170,5170,5170,0
|
|
20240314,171700,297926350,5170,5170,5170,5170,0
|
|
20240314,171600,297926350,5170,5170,5170,5170,0
|
|
20240314,171500,297926350,5170,5170,5170,5170,0
|
|
20240314,171400,297926350,5170,5170,5170,5170,0
|
|
20240314,171300,297926350,5170,5170,5170,5170,0
|
|
20240314,171200,297926350,5170,5170,5170,5170,0
|
|
20240314,171100,297926350,5170,5170,5170,5170,0
|
|
20240314,171000,297926350,5170,5170,5170,5170,0
|
|
20240314,170900,297926350,5170,5170,5170,5170,0
|
|
20240314,170800,297926350,5170,5170,5170,5170,0
|
|
20240314,170700,297926350,5170,5170,5170,5170,0
|
|
20240314,170600,297926350,5170,5170,5170,5170,0
|
|
20240314,170500,297926350,5170,5170,5170,5170,0
|
|
20240314,170400,297926350,5170,5170,5170,5170,0
|
|
20240314,170300,297926350,5170,5170,5170,5170,0
|
|
20240314,170200,297926350,5170,5170,5170,5170,0
|
|
20240314,170100,297926350,5170,5170,5170,5170,0
|
|
20240314,170000,297926350,5170,5170,5170,5170,0
|
|
20240314,165900,297926350,5170,5170,5170,5170,0
|
|
20240314,165800,297926350,5170,5170,5170,5170,0
|
|
20240314,165700,297926350,5170,5170,5170,5170,1839
|
|
20240314,165600,297926350,5170,5170,5170,5170,0
|
|
20240314,165500,297926350,5170,5170,5170,5170,0
|
|
20240314,165400,297926350,5170,5170,5170,5170,0
|
|
20240314,165300,297926350,5170,5170,5170,5170,0
|
|
20240314,165200,297926350,5170,5170,5170,5170,0
|
|
20240314,165100,297926350,5170,5170,5170,5170,0
|
|
20240314,165000,297926350,5170,5170,5170,5170,0
|
|
20240314,164900,297926350,5170,5170,5170,5170,0
|
|
20240314,164800,297926350,5170,5170,5170,5170,0
|
|
20240314,164700,297926350,5170,5170,5170,5170,0
|
|
20240314,164600,297926350,5170,5170,5170,5170,0
|
|
20240314,164500,297926350,5170,5170,5170,5170,0
|
|
20240314,164400,297926350,5170,5170,5170,5170,0
|
|
20240314,164300,297926350,5170,5170,5170,5170,0
|
|
20240314,164200,297926350,5170,5170,5170,5170,0
|
|
20240314,164100,297926350,5170,5170,5170,5170,0
|
|
20240314,164000,297926350,5170,5170,5170,5170,0
|
|
20240314,163900,297926350,5170,5170,5170,5170,0
|
|
20240314,163800,297926350,5170,5170,5170,5170,0
|
|
20240314,163700,297926350,5170,5170,5170,5170,0
|
|
20240314,163600,297926350,5170,5170,5170,5170,0
|
|
20240314,163500,297926350,5170,5170,5170,5170,0
|
|
20240314,163400,297926350,5170,5170,5170,5170,0
|
|
20240314,163300,297926350,5170,5170,5170,5170,0
|
|
20240314,163200,297926350,5170,5170,5170,5170,0
|
|
20240314,163100,297926350,5170,5170,5170,5170,0
|
|
20240314,163000,297926350,5170,5170,5170,5170,0
|
|
20240314,162900,297926350,5170,5170,5170,5170,0
|
|
20240314,162800,297926350,5170,5170,5170,5170,0
|
|
20240314,162700,297926350,5170,5170,5170,5170,1839
|
|
20240314,162600,297926350,5170,5170,5170,5170,0
|
|
20240314,162500,297926350,5170,5170,5170,5170,0
|
|
20240314,162400,297926350,5170,5170,5170,5170,0
|
|
20240314,162300,297926350,5170,5170,5170,5170,0
|
|
20240314,162200,297926350,5170,5170,5170,5170,0
|
|
20240314,162100,297926350,5170,5170,5170,5170,0
|
|
20240314,162000,297926350,5170,5170,5170,5170,0
|
|
20240314,161900,297926350,5170,5170,5170,5170,0
|
|
20240314,161800,297926350,5170,5170,5170,5170,0
|
|
20240314,161700,297926350,5170,5170,5170,5170,0
|
|
20240314,161600,297926350,5170,5170,5170,5170,0
|
|
20240314,161500,297926350,5170,5170,5170,5170,0
|
|
20240314,161400,297926350,5170,5170,5170,5170,0
|
|
20240314,161300,297926350,5170,5170,5170,5170,0
|
|
20240314,161200,297926350,5170,5170,5170,5170,0
|
|
20240314,161100,297926350,5170,5170,5170,5170,0
|
|
20240314,161000,297926350,5170,5170,5170,5170,0
|
|
20240314,160900,297926350,5170,5170,5170,5170,0
|
|
20240314,160800,297926350,5170,5170,5170,5170,0
|
|
20240314,160700,297926350,5170,5170,5170,5170,0
|
|
20240314,160600,297926350,5170,5170,5170,5170,0
|
|
20240314,160500,297926350,5170,5170,5170,5170,0
|
|
20240314,160400,297926350,5170,5170,5170,5170,0
|
|
20240314,160300,297926350,5170,5170,5170,5170,0
|
|
20240314,160200,297926350,5170,5170,5170,5170,0
|
|
20240314,160100,297926350,5170,5170,5170,5170,0
|
|
20240314,160000,297926350,5170,5170,5170,5170,0
|
|
20240314,155900,297926350,5170,5170,5170,5170,0
|
|
20240314,155800,297926350,5170,5170,5170,5170,0
|
|
20240314,155700,297926350,5170,5170,5170,5170,1839
|
|
20240314,155600,297926350,5170,5170,5170,5170,0
|
|
20240314,155500,297926350,5170,5170,5170,5170,0
|
|
20240314,155400,297926350,5170,5170,5170,5170,0
|
|
20240314,155300,297926350,5170,5170,5170,5170,0
|
|
20240314,155200,297926350,5170,5170,5170,5170,0
|
|
20240314,155100,297926350,5170,5170,5170,5170,0
|
|
20240314,155000,297926350,5170,5170,5170,5170,0
|
|
20240314,154900,297926350,5170,5170,5170,5170,0
|
|
20240314,154800,297926350,5170,5170,5170,5170,0
|
|
20240314,154700,297926350,5170,5170,5170,5170,0
|
|
20240314,154600,297926350,5170,5170,5170,5170,0
|
|
20240314,154500,297926350,5170,5170,5170,5170,0
|
|
20240314,154400,297926350,5170,5170,5170,5170,0
|
|
20240314,154300,297926350,5170,5170,5170,5170,0
|
|
20240314,154200,297926350,5170,5170,5170,5170,0
|
|
20240314,154100,297926350,5170,5170,5170,5170,0
|
|
20240314,154000,297926350,5170,5170,5170,5170,0
|
|
20240314,153900,297926350,5170,5170,5170,5170,0
|
|
20240314,153800,297926350,5170,5170,5170,5170,0
|
|
20240314,153700,297926350,5170,5170,5170,5170,0
|
|
20240314,153600,297926350,5170,5170,5170,5170,0
|
|
20240314,153500,297926350,5170,5170,5170,5170,0
|
|
20240314,153400,297926350,5170,5170,5170,5170,0
|
|
20240314,153300,297926350,5170,5170,5170,5170,0
|
|
20240314,153200,297926350,5170,5170,5170,5170,0
|
|
20240314,153100,297926350,5170,5170,5170,5170,0
|
|
20240314,153000,297926350,5170,5170,5170,5170,1839
|
|
20240314,152900,288418720,5160,5160,5160,5160,0
|
|
20240314,152800,288418720,5160,5160,5160,5160,0
|
|
20240314,152700,288418720,5160,5160,5160,5160,0
|
|
20240314,152600,288418720,5160,5160,5160,5160,0
|
|
20240314,152500,288418720,5160,5160,5160,5160,0
|
|
20240314,152400,288418720,5160,5160,5160,5160,0
|
|
20240314,152300,288418720,5160,5160,5160,5160,0
|
|
20240314,152200,288418720,5160,5160,5160,5160,0
|
|
20240314,152100,288418720,5160,5160,5160,5160,0
|
|
20240314,152000,288418720,5160,5160,5160,5160,0
|
|
20240314,151900,288418720,5160,5160,5160,5160,0
|
|
20240314,151800,288418720,5160,5160,5160,5160,0
|
|
20240314,151700,288418720,5160,5150,5160,5150,41
|
|
20240314,151600,288207560,5150,5150,5150,5150,1
|
|
20240314,151500,288202410,5150,5150,5160,5150,53
|
|
20240314,151400,287929440,5150,5150,5150,5150,10
|
|
20240314,151300,287877940,5160,5150,5160,5150,33
|
|
20240314,151200,287707980,5150,5150,5150,5150,9
|
|
20240314,151100,287661630,5150,5160,5160,5150,4
|
|
20240314,151000,287641020,5150,5150,5150,5150,18
|
|
20240314,150900,287548320,5160,5160,5160,5160,0
|
|
20240314,150800,287548320,5160,5160,5160,5160,0
|
|
20240314,150700,287548320,5160,5160,5160,5160,0
|
|
20240314,150600,287548320,5160,5160,5160,5160,0
|
|
20240314,150500,287548320,5160,5160,5160,5160,0
|
|
20240314,150400,287548320,5160,5160,5160,5160,0
|
|
20240314,150300,287548320,5160,5160,5160,5160,1
|
|
20240314,150200,287543160,5140,5140,5140,5140,500
|
|
20240314,150100,284973160,5160,5160,5160,5160,0
|
|
20240314,150000,284973160,5160,5160,5160,5160,0
|
|
20240314,145900,284973160,5160,5160,5160,5160,0
|
|
20240314,145800,284973160,5160,5160,5160,5160,0
|
|
20240314,145700,284973160,5160,5160,5160,5160,1
|
|
20240314,145600,284968000,5140,5140,5140,5140,0
|
|
20240314,145500,284968000,5140,5150,5150,5140,4
|
|
20240314,145400,284947430,5160,5140,5160,5140,41
|
|
20240314,145300,284736650,5160,5160,5160,5160,0
|
|
20240314,145200,284736650,5160,5160,5160,5160,0
|
|
20240314,145100,284736650,5160,5160,5160,5160,0
|
|
20240314,145000,284736650,5160,5160,5160,5160,0
|
|
20240314,144900,284736650,5160,5160,5160,5160,0
|
|
20240314,144800,284736650,5160,5160,5160,5160,0
|
|
20240314,144700,284736650,5160,5160,5160,5160,0
|
|
20240314,144600,284736650,5160,5160,5160,5160,0
|
|
20240314,144500,284736650,5160,5160,5160,5160,0
|
|
20240314,144400,284736650,5160,5160,5160,5160,0
|
|
20240314,144300,284736650,5160,5160,5160,5160,0
|
|
20240314,144200,284736650,5160,5150,5160,5130,882
|
|
20240314,144100,280209850,5140,5140,5140,5140,0
|
|
20240314,144000,280209850,5140,5140,5140,5140,0
|
|
20240314,143900,280209850,5140,5140,5140,5140,0
|
|
20240314,143800,280209850,5140,5140,5140,5140,0
|
|
20240314,143700,280209850,5140,5140,5140,5140,0
|
|
20240314,143600,280209850,5140,5140,5140,5140,0
|
|
20240314,143500,280209850,5140,5150,5150,5140,1293
|
|
20240314,143400,273562640,5150,5150,5150,5150,0
|
|
20240314,143300,273562640,5150,5150,5150,5150,39
|
|
20240314,143200,273361790,5160,5160,5160,5160,0
|
|
20240314,143100,273361790,5160,5160,5160,5160,0
|
|
20240314,143000,273361790,5160,5160,5160,5160,0
|
|
20240314,142900,273361790,5160,5160,5160,5160,0
|
|
20240314,142800,273361790,5160,5160,5160,5160,0
|
|
20240314,142700,273361790,5160,5160,5160,5160,0
|
|
20240314,142600,273361790,5160,5160,5160,5160,0
|
|
20240314,142500,273361790,5160,5160,5160,5160,0
|
|
20240314,142400,273361790,5160,5160,5160,5160,0
|
|
20240314,142300,273361790,5160,5160,5160,5160,0
|
|
20240314,142200,273361790,5160,5160,5160,5160,0
|
|
20240314,142100,273361790,5160,5160,5160,5160,0
|
|
20240314,142000,273361790,5160,5160,5160,5160,0
|
|
20240314,141900,273361790,5160,5160,5160,5160,0
|
|
20240314,141800,273361790,5160,5160,5160,5160,5
|
|
20240314,141700,273335990,5150,5150,5150,5150,0
|
|
20240314,141600,273335990,5150,5150,5150,5150,0
|
|
20240314,141500,273335990,5150,5150,5150,5150,0
|
|
20240314,141400,273335990,5150,5150,5150,5150,0
|
|
20240314,141300,273335990,5150,5150,5150,5150,0
|
|
20240314,141200,273335990,5150,5150,5150,5150,0
|
|
20240314,141100,273335990,5150,5150,5150,5150,1222
|
|
20240314,141000,267042690,5160,5160,5160,5160,2683
|
|
20240314,140900,253198410,5160,5160,5160,5160,10
|
|
20240314,140800,253146810,5160,5160,5160,5160,1
|
|
20240314,140700,253141650,5160,5160,5160,5160,0
|
|
20240314,140600,253141650,5160,5160,5160,5160,0
|
|
20240314,140500,253141650,5160,5160,5160,5160,0
|
|
20240314,140400,253141650,5160,5160,5160,5160,0
|
|
20240314,140300,253141650,5160,5160,5160,5160,0
|
|
20240314,140200,253141650,5160,5160,5160,5160,0
|
|
20240314,140100,253141650,5160,5160,5160,5160,0
|
|
20240314,140000,253141650,5160,5160,5160,5160,0
|
|
20240314,135900,253141650,5160,5160,5160,5160,0
|
|
20240314,135800,253141650,5160,5160,5160,5160,0
|
|
20240314,135700,253141650,5160,5160,5160,5160,0
|
|
20240314,135600,253141650,5160,5160,5160,5160,0
|
|
20240314,135500,253141650,5160,5160,5160,5160,1
|
|
20240314,135400,253136490,5160,5160,5160,5160,0
|
|
20240314,135300,253136490,5160,5160,5160,5160,0
|
|
20240314,135200,253136490,5160,5160,5160,5160,0
|
|
20240314,135100,253136490,5160,5160,5160,5160,0
|
|
20240314,135000,253136490,5160,5160,5160,5160,0
|
|
20240314,134900,253136490,5160,5160,5160,5160,0
|
|
20240314,134800,253136490,5160,5160,5160,5160,0
|
|
20240314,134700,253136490,5160,5170,5170,5160,19
|
|
20240314,134600,253038310,5170,5170,5170,5170,3
|
|
20240314,134500,253022800,5170,5170,5170,5170,1
|
|
20240314,134400,253017630,5180,5180,5180,5180,0
|
|
20240314,134300,253017630,5180,5190,5190,5180,24
|
|
20240314,134200,252893300,5170,5170,5170,5170,1
|
|
20240314,134100,252888130,5190,5190,5190,5190,0
|
|
20240314,134000,252888130,5190,5190,5190,5190,0
|
|
20240314,133900,252888130,5190,5190,5190,5190,0
|
|
20240314,133800,252888130,5190,5190,5190,5190,0
|
|
20240314,133700,252888130,5190,5190,5190,5190,0
|
|
20240314,133600,252888130,5190,5190,5190,5190,0
|
|
20240314,133500,252888130,5190,5190,5190,5190,0
|
|
20240314,133400,252888130,5190,5190,5190,5190,0
|
|
20240314,133300,252888130,5190,5190,5190,5190,0
|
|
20240314,133200,252888130,5190,5190,5190,5190,0
|
|
20240314,133100,252888130,5190,5190,5190,5190,0
|
|
20240314,133000,252888130,5190,5190,5190,5190,0
|
|
20240314,132900,252888130,5190,5190,5190,5190,0
|
|
20240314,132800,252888130,5190,5190,5190,5190,0
|
|
20240314,132700,252888130,5190,5190,5190,5190,0
|
|
20240314,132600,252888130,5190,5190,5190,5190,0
|
|
20240314,132500,252888130,5190,5190,5190,5190,0
|
|
20240314,132400,252888130,5190,5180,5190,5180,23
|
|
20240314,132300,252768860,5190,5190,5190,5190,0
|
|
20240314,132200,252768860,5190,5190,5190,5190,0
|
|
20240314,132100,252768860,5190,5190,5190,5190,0
|
|
20240314,132000,252768860,5190,5190,5190,5190,0
|
|
20240314,131900,252768860,5190,5190,5190,5190,0
|
|
20240314,131800,252768860,5190,5190,5190,5190,0
|
|
20240314,131700,252768860,5190,5190,5190,5190,0
|
|
20240314,131600,252768860,5190,5190,5190,5190,2
|
|
20240314,131500,252758480,5160,5160,5160,5160,0
|
|
20240314,131400,252758480,5160,5160,5160,5160,0
|
|
20240314,131300,252758480,5160,5160,5160,5160,0
|
|
20240314,131200,252758480,5160,5160,5160,5160,2
|
|
20240314,131100,252748160,5190,5190,5190,5190,10
|
|
20240314,131000,252696260,5190,5190,5190,5190,0
|
|
20240314,130900,252696260,5190,5190,5190,5190,0
|
|
20240314,130800,252696260,5190,5190,5190,5190,0
|
|
20240314,130700,252696260,5190,5190,5190,5190,1
|
|
20240314,130600,252691070,5170,5170,5170,5170,0
|
|
20240314,130500,252691070,5170,5170,5170,5170,763
|
|
20240314,130400,248746360,5190,5190,5190,5190,1
|
|
20240314,130300,248741170,5170,5170,5170,5170,100
|
|
20240314,130200,248224170,5170,5170,5170,5170,0
|
|
20240314,130100,248224170,5170,5180,5180,5170,87
|
|
20240314,130000,247774280,5170,5170,5170,5170,0
|
|
20240314,125900,247774280,5170,5170,5170,5170,0
|
|
20240314,125800,247774280,5170,5170,5170,5170,0
|
|
20240314,125700,247774280,5170,5170,5170,5170,40
|
|
20240314,125600,247567480,5180,5180,5180,5180,0
|
|
20240314,125500,247567480,5180,5180,5180,5180,0
|
|
20240314,125400,247567480,5180,5180,5180,5180,0
|
|
20240314,125300,247567480,5180,5180,5180,5180,0
|
|
20240314,125200,247567480,5180,5180,5180,5180,0
|
|
20240314,125100,247567480,5180,5180,5180,5180,1
|
|
20240314,125000,247562300,5170,5170,5170,5170,0
|
|
20240314,124900,247562300,5170,5170,5170,5170,200
|
|
20240314,124800,246528300,5180,5180,5180,5180,22
|
|
20240314,124700,246414340,5180,5180,5180,5180,10
|
|
20240314,124600,246362540,5190,5190,5190,5190,0
|
|
20240314,124500,246362540,5190,5190,5190,5190,0
|
|
20240314,124400,246362540,5190,5190,5190,5190,0
|
|
20240314,124300,246362540,5190,5190,5190,5190,0
|
|
20240314,124200,246362540,5190,5190,5190,5190,0
|
|
20240314,124100,246362540,5190,5180,5190,5180,79
|
|
20240314,124000,245953310,5190,5190,5190,5190,0
|
|
20240314,123900,245953310,5190,5190,5190,5190,0
|
|
20240314,123800,245953310,5190,5190,5190,5190,0
|
|
20240314,123700,245953310,5190,5190,5190,5190,0
|
|
20240314,123600,245953310,5190,5190,5190,5190,0
|
|
20240314,123500,245953310,5190,5190,5190,5190,0
|
|
20240314,123400,245953310,5190,5190,5190,5190,0
|
|
20240314,123300,245953310,5190,5190,5190,5190,0
|
|
20240314,123200,245953310,5190,5190,5190,5190,0
|
|
20240314,123100,245953310,5190,5190,5190,5190,1
|
|
20240314,123000,245948120,5170,5170,5170,5170,0
|
|
20240314,122900,245948120,5170,5170,5170,5170,330
|
|
20240314,122800,244242020,5180,5180,5180,5180,0
|
|
20240314,122700,244242020,5180,5180,5180,5180,0
|
|
20240314,122600,244242020,5180,5180,5180,5180,0
|
|
20240314,122500,244242020,5180,5180,5180,5180,0
|
|
20240314,122400,244242020,5180,5180,5180,5180,0
|
|
20240314,122300,244242020,5180,5180,5180,5180,0
|
|
20240314,122200,244242020,5180,5180,5180,5180,0
|
|
20240314,122100,244242020,5180,5180,5180,5180,52
|
|
20240314,122000,243972660,5180,5180,5180,5180,0
|
|
20240314,121900,243972660,5180,5180,5180,5180,5
|
|
20240314,121800,243946760,5170,5170,5170,5170,0
|
|
20240314,121700,243946760,5170,5170,5170,5170,449
|
|
20240314,121600,241625430,5170,5170,5170,5170,0
|
|
20240314,121500,241625430,5170,5170,5170,5170,147
|
|
20240314,121400,240865440,5170,5170,5170,5170,40
|
|
20240314,121300,240658640,5190,5190,5190,5190,0
|
|
20240314,121200,240658640,5190,5190,5190,5190,0
|
|
20240314,121100,240658640,5190,5190,5190,5190,0
|
|
20240314,121000,240658640,5190,5190,5190,5190,0
|
|
20240314,120900,240658640,5190,5190,5190,5190,0
|
|
20240314,120800,240658640,5190,5190,5190,5190,0
|
|
20240314,120700,240658640,5190,5190,5190,5190,0
|
|
20240314,120600,240658640,5190,5190,5190,5190,9
|
|
20240314,120500,240611930,5190,5190,5190,5190,1
|
|
20240314,120400,240606740,5170,5170,5170,5170,0
|
|
20240314,120300,240606740,5170,5170,5170,5170,0
|
|
20240314,120200,240606740,5170,5170,5170,5170,0
|
|
20240314,120100,240606740,5170,5170,5170,5170,0
|
|
20240314,120000,240606740,5170,5170,5170,5170,0
|
|
20240314,115900,240606740,5170,5170,5170,5170,0
|
|
20240314,115800,240606740,5170,5170,5170,5170,0
|
|
20240314,115700,240606740,5170,5170,5170,5170,0
|
|
20240314,115600,240606740,5170,5170,5170,5170,0
|
|
20240314,115500,240606740,5170,5170,5170,5170,1
|
|
20240314,115400,240601570,5170,5170,5170,5170,0
|
|
20240314,115300,240601570,5170,5170,5170,5170,0
|
|
20240314,115200,240601570,5170,5170,5170,5170,0
|
|
20240314,115100,240601570,5170,5170,5170,5170,0
|
|
20240314,115000,240601570,5170,5170,5170,5170,0
|
|
20240314,114900,240601570,5170,5170,5170,5170,20
|
|
20240314,114800,240498170,5170,5170,5170,5170,0
|
|
20240314,114700,240498170,5170,5170,5170,5170,0
|
|
20240314,114600,240498170,5170,5170,5170,5170,0
|
|
20240314,114500,240498170,5170,5170,5170,5170,0
|
|
20240314,114400,240498170,5170,5170,5170,5170,0
|
|
20240314,114300,240498170,5170,5170,5170,5170,0
|
|
20240314,114200,240498170,5170,5170,5170,5170,72
|
|
20240314,114100,240125930,5170,5170,5170,5170,0
|
|
20240314,114000,240125930,5170,5170,5170,5170,0
|
|
20240314,113900,240125930,5170,5170,5170,5170,0
|
|
20240314,113800,240125930,5170,5170,5170,5170,60
|
|
20240314,113700,239815730,5170,5170,5170,5170,0
|
|
20240314,113600,239815730,5170,5170,5170,5170,0
|
|
20240314,113500,239815730,5170,5170,5170,5170,0
|
|
20240314,113400,239815730,5170,5170,5170,5170,0
|
|
20240314,113300,239815730,5170,5170,5170,5170,0
|
|
20240314,113200,239815730,5170,5170,5170,5170,0
|
|
20240314,113100,239815730,5170,5170,5170,5170,0
|
|
20240314,113000,239815730,5170,5170,5170,5170,0
|
|
20240314,112900,239815730,5170,5170,5170,5170,0
|
|
20240314,112800,239815730,5170,5170,5170,5170,0
|
|
20240314,112700,239815730,5170,5170,5170,5170,0
|
|
20240314,112600,239815730,5170,5170,5170,5170,0
|
|
20240314,112500,239815730,5170,5170,5170,5170,0
|
|
20240314,112400,239815730,5170,5170,5170,5170,0
|
|
20240314,112300,239815730,5170,5170,5170,5170,0
|
|
20240314,112200,239815730,5170,5170,5170,5170,0
|
|
20240314,112100,239815730,5170,5170,5170,5170,0
|
|
20240314,112000,239815730,5170,5170,5170,5170,1000
|
|
20240314,111900,234645730,5170,5170,5170,5170,0
|
|
20240314,111800,234645730,5170,5170,5170,5170,95
|
|
20240314,111700,234154580,5170,5170,5170,5170,56
|
|
20240314,111600,233865060,5180,5180,5180,5180,158
|
|
20240314,111500,233046620,5180,5180,5180,5180,1
|
|
20240314,111400,233041440,5190,5190,5190,5190,0
|
|
20240314,111300,233041440,5190,5190,5190,5190,0
|
|
20240314,111200,233041440,5190,5190,5190,5190,0
|
|
20240314,111100,233041440,5190,5190,5190,5190,0
|
|
20240314,111000,233041440,5190,5190,5190,5190,0
|
|
20240314,110900,233041440,5190,5190,5190,5190,2
|
|
20240314,110800,233031060,5200,5200,5200,5200,0
|
|
20240314,110700,233031060,5200,5180,5200,5180,403
|
|
20240314,110600,230943480,5190,5190,5190,5190,0
|
|
20240314,110500,230943480,5190,5190,5190,5190,201
|
|
20240314,110400,229900290,5210,5210,5210,5210,0
|
|
20240314,110300,229900290,5210,5210,5210,5210,0
|
|
20240314,110200,229900290,5210,5210,5210,5210,0
|
|
20240314,110100,229900290,5210,5210,5210,5210,0
|
|
20240314,110000,229900290,5210,5210,5210,5210,0
|
|
20240314,105900,229900290,5210,5210,5210,5210,0
|
|
20240314,105800,229900290,5210,5210,5210,5210,0
|
|
20240314,105700,229900290,5210,5210,5210,5210,0
|
|
20240314,105600,229900290,5210,5210,5210,5210,0
|
|
20240314,105500,229900290,5210,5210,5210,5210,1
|
|
20240314,105400,229895080,5190,5190,5190,5190,0
|
|
20240314,105300,229895080,5190,5190,5190,5190,0
|
|
20240314,105200,229895080,5190,5190,5190,5190,15
|
|
20240314,105100,229817230,5190,5190,5190,5190,0
|
|
20240314,105000,229817230,5190,5190,5190,5190,8
|
|
20240314,104900,229775710,5190,5190,5190,5190,0
|
|
20240314,104800,229775710,5190,5190,5190,5190,30
|
|
20240314,104700,229620010,5200,5200,5200,5200,0
|
|
20240314,104600,229620010,5200,5200,5200,5200,0
|
|
20240314,104500,229620010,5200,5200,5200,5200,0
|
|
20240314,104400,229620010,5200,5210,5210,5200,230
|
|
20240314,104300,228422010,5210,5210,5210,5210,0
|
|
20240314,104200,228422010,5210,5210,5210,5210,0
|
|
20240314,104100,228422010,5210,5210,5210,5210,0
|
|
20240314,104000,228422010,5210,5210,5210,5210,0
|
|
20240314,103900,228422010,5210,5200,5210,5200,3
|
|
20240314,103800,228406400,5210,5210,5210,5210,1
|
|
20240314,103700,228401190,5180,5180,5180,5180,0
|
|
20240314,103600,228401190,5180,5180,5180,5180,0
|
|
20240314,103500,228401190,5180,5180,5180,5180,0
|
|
20240314,103400,228401190,5180,5180,5180,5180,0
|
|
20240314,103300,228401190,5180,5180,5180,5180,0
|
|
20240314,103200,228401190,5180,5180,5180,5180,134
|
|
20240314,103100,227707070,5210,5210,5210,5210,0
|
|
20240314,103000,227707070,5210,5210,5210,5210,0
|
|
20240314,102900,227707070,5210,5170,5210,5170,3
|
|
20240314,102800,227691520,5210,5210,5210,5210,0
|
|
20240314,102700,227691520,5210,5210,5210,5210,0
|
|
20240314,102600,227691520,5210,5170,5210,5170,11
|
|
20240314,102500,227634610,5210,5210,5210,5210,6
|
|
20240314,102400,227603350,5210,5210,5210,5210,20
|
|
20240314,102300,227499150,5210,5210,5210,5210,0
|
|
20240314,102200,227499150,5210,5210,5210,5210,1
|
|
20240314,102100,227493940,5210,5210,5210,5210,0
|
|
20240314,102000,227493940,5210,5190,5210,5190,385
|
|
20240314,101900,225491980,5180,5180,5180,5180,0
|
|
20240314,101800,225491980,5180,5180,5180,5180,0
|
|
20240314,101700,225491980,5180,5180,5180,5180,0
|
|
20240314,101600,225491980,5180,5180,5180,5180,4
|
|
20240314,101500,225471260,5200,5200,5200,5200,0
|
|
20240314,101400,225471260,5200,5200,5200,5200,0
|
|
20240314,101300,225471260,5200,5200,5200,5200,0
|
|
20240314,101200,225471260,5200,5200,5200,5200,0
|
|
20240314,101100,225471260,5200,5200,5200,5200,0
|
|
20240314,101000,225471260,5200,5200,5200,5200,0
|
|
20240314,100900,225471260,5200,5200,5200,5200,0
|
|
20240314,100800,225471260,5200,5200,5200,5200,2
|
|
20240314,100700,225460860,5180,5180,5180,5180,30
|
|
20240314,100600,225305460,5180,5180,5180,5180,0
|
|
20240314,100500,225305460,5180,5180,5180,5180,10
|
|
20240314,100400,225253660,5210,5210,5210,5210,0
|
|
20240314,100300,225253660,5210,5210,5210,5210,1
|
|
20240314,100200,225248450,5210,5190,5210,5190,296
|
|
20240314,100100,223712190,5190,5190,5190,5190,0
|
|
20240314,100000,223712190,5190,5190,5190,5190,175
|
|
20240314,095900,222803940,5190,5190,5190,5190,19
|
|
20240314,095800,222705330,5210,5210,5210,5210,148
|
|
20240314,095700,221934250,5210,5210,5210,5210,232
|
|
20240314,095600,220725530,5210,5210,5210,5210,30
|
|
20240314,095500,220569230,5210,5210,5220,5210,235
|
|
20240314,095400,219343800,5220,5220,5220,5220,11
|
|
20240314,095300,219286380,5220,5220,5220,5220,2
|
|
20240314,095200,219275940,5210,5180,5210,5180,3387
|
|
20240314,095100,201644370,5180,5180,5180,5180,2
|
|
20240314,095000,201634010,5180,5180,5180,5180,0
|
|
20240314,094900,201634010,5180,5180,5180,5180,0
|
|
20240314,094800,201634010,5180,5180,5180,5180,39
|
|
20240314,094700,201431990,5180,5180,5180,5180,0
|
|
20240314,094600,201431990,5180,5180,5180,5180,0
|
|
20240314,094500,201431990,5180,5180,5180,5180,0
|
|
20240314,094400,201431990,5180,5180,5180,5180,0
|
|
20240314,094300,201431990,5180,5180,5180,5180,0
|
|
20240314,094200,201431990,5180,5170,5180,5170,41
|
|
20240314,094100,201219840,5170,5160,5170,5160,113
|
|
20240314,094000,200636350,5150,5150,5150,5150,10
|
|
20240314,093900,200584850,5150,5150,5150,5150,118
|
|
20240314,093800,199977150,5160,5160,5160,5160,0
|
|
20240314,093700,199977150,5160,5160,5160,5160,58
|
|
20240314,093600,199677870,5160,5160,5160,5160,1
|
|
20240314,093500,199672710,5160,5160,5160,5160,100
|
|
20240314,093400,199156710,5160,5160,5160,5160,0
|
|
20240314,093300,199156710,5160,5160,5160,5160,90
|
|
20240314,093200,198692310,5160,5160,5160,5160,0
|
|
20240314,093100,198692310,5160,5160,5160,5160,0
|
|
20240314,093000,198692310,5160,5160,5160,5160,0
|
|
20240314,092900,198692310,5160,5160,5160,5160,3
|
|
20240314,092800,198676830,5160,5160,5160,5160,0
|
|
20240314,092700,198676830,5160,5160,5160,5160,1
|
|
20240314,092600,198671670,5160,5170,5170,5160,11
|
|
20240314,092500,198614810,5180,5180,5180,5180,0
|
|
20240314,092400,198614810,5180,5180,5180,5180,0
|
|
20240314,092300,198614810,5180,5180,5180,5180,1
|
|
20240314,092200,198609630,5180,5190,5190,5180,22
|
|
20240314,092100,198495660,5150,5150,5150,5150,11
|
|
20240314,092000,198439010,5160,5160,5160,5160,2100
|
|
20240314,091900,187603010,5190,5160,5190,5160,100
|
|
20240314,091800,187086440,5190,5190,5190,5190,5
|
|
20240314,091700,187060490,5160,5160,5160,5160,300
|
|
20240314,091600,185512490,5160,5160,5160,5160,0
|
|
20240314,091500,185512490,5160,5200,5200,5160,61
|
|
20240314,091400,185196590,5200,5210,5210,5200,3551
|
|
20240314,091300,166721420,5210,5210,5210,5210,0
|
|
20240314,091200,166721420,5210,5220,5230,5210,1292
|
|
20240314,091100,159985480,5220,5220,5240,5210,3461
|
|
20240314,091000,141888280,5250,5190,5260,5190,14603
|
|
20240314,090900,65593350,5190,5170,5190,5170,997
|
|
20240314,090800,60432170,5170,5160,5170,5160,623
|
|
20240314,090700,57212760,5160,5160,5160,5160,2
|
|
20240314,090600,57202440,5150,5160,5160,5150,230
|
|
20240314,090500,56016940,5160,5160,5160,5150,306
|
|
20240314,090400,54437990,5150,5150,5150,5150,78
|
|
20240314,090300,54036290,5150,5150,5150,5150,0
|
|
20240314,090200,54036290,5150,5150,5150,5140,70
|
|
20240314,090100,53676290,5160,5130,5160,5130,6617
|
|
20240314,090000,19624520,5140,5140,5140,5140,3818
|