574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,183100,879431880,5390,5390,5390,5390,6142
|
|
20240313,183000,879431880,5390,5390,5390,5390,0
|
|
20240313,182900,879431880,5390,5390,5390,5390,0
|
|
20240313,182800,879431880,5390,5390,5390,5390,0
|
|
20240313,182700,879431880,5390,5390,5390,5390,0
|
|
20240313,182600,879431880,5390,5390,5390,5390,0
|
|
20240313,182500,879431880,5390,5390,5390,5390,0
|
|
20240313,182400,879431880,5390,5390,5390,5390,0
|
|
20240313,182300,879431880,5390,5390,5390,5390,0
|
|
20240313,182200,879431880,5390,5390,5390,5390,0
|
|
20240313,182100,879431880,5390,5390,5390,5390,0
|
|
20240313,182000,879431880,5390,5390,5390,5390,0
|
|
20240313,181900,879431880,5390,5390,5390,5390,0
|
|
20240313,181800,879431880,5390,5390,5390,5390,0
|
|
20240313,181700,879431880,5390,5390,5390,5390,0
|
|
20240313,181600,879431880,5390,5390,5390,5390,0
|
|
20240313,181500,879431880,5390,5390,5390,5390,0
|
|
20240313,181400,879431880,5390,5390,5390,5390,0
|
|
20240313,181300,879431880,5390,5390,5390,5390,0
|
|
20240313,181200,879431880,5390,5390,5390,5390,0
|
|
20240313,181100,879431880,5390,5390,5390,5390,0
|
|
20240313,181000,879431880,5390,5390,5390,5390,0
|
|
20240313,180900,879431880,5390,5390,5390,5390,0
|
|
20240313,180800,879431880,5390,5390,5390,5390,0
|
|
20240313,180700,879431880,5390,5390,5390,5390,0
|
|
20240313,180600,879431880,5390,5390,5390,5390,0
|
|
20240313,180500,879431880,5390,5390,5390,5390,0
|
|
20240313,180400,879431880,5390,5390,5390,5390,0
|
|
20240313,180300,879431880,5390,5390,5390,5390,0
|
|
20240313,180200,879431880,5390,5390,5390,5390,0
|
|
20240313,180100,879431880,5390,5390,5390,5390,6142
|
|
20240313,180000,879431880,5390,5390,5390,5390,0
|
|
20240313,175900,879431880,5390,5390,5390,5390,0
|
|
20240313,175800,879431880,5390,5390,5390,5390,0
|
|
20240313,175700,879431880,5390,5390,5390,5390,0
|
|
20240313,175600,879431880,5390,5390,5390,5390,0
|
|
20240313,175500,879431880,5390,5390,5390,5390,0
|
|
20240313,175400,879431880,5390,5390,5390,5390,0
|
|
20240313,175300,879431880,5390,5390,5390,5390,0
|
|
20240313,175200,879431880,5390,5390,5390,5390,0
|
|
20240313,175100,879431880,5390,5390,5390,5390,0
|
|
20240313,175000,879431880,5390,5390,5390,5390,0
|
|
20240313,174900,879431880,5390,5390,5390,5390,0
|
|
20240313,174800,879431880,5390,5390,5390,5390,0
|
|
20240313,174700,879431880,5390,5390,5390,5390,0
|
|
20240313,174600,879431880,5390,5390,5390,5390,0
|
|
20240313,174500,879431880,5390,5390,5390,5390,0
|
|
20240313,174400,879431880,5390,5390,5390,5390,0
|
|
20240313,174300,879431880,5390,5390,5390,5390,0
|
|
20240313,174200,879431880,5390,5390,5390,5390,0
|
|
20240313,174100,879431880,5390,5390,5390,5390,0
|
|
20240313,174000,879431880,5390,5390,5390,5390,0
|
|
20240313,173900,879431880,5390,5390,5390,5390,0
|
|
20240313,173800,879431880,5390,5390,5390,5390,0
|
|
20240313,173700,879431880,5390,5390,5390,5390,0
|
|
20240313,173600,879431880,5390,5390,5390,5390,0
|
|
20240313,173500,879431880,5390,5390,5390,5390,0
|
|
20240313,173400,879431880,5390,5390,5390,5390,0
|
|
20240313,173300,879431880,5390,5390,5390,5390,0
|
|
20240313,173200,879431880,5390,5390,5390,5390,0
|
|
20240313,173100,879431880,5390,5390,5390,5390,6142
|
|
20240313,173000,879431880,5390,5390,5390,5390,0
|
|
20240313,172900,879431880,5390,5390,5390,5390,0
|
|
20240313,172800,879431880,5390,5390,5390,5390,0
|
|
20240313,172700,879431880,5390,5390,5390,5390,0
|
|
20240313,172600,879431880,5390,5390,5390,5390,0
|
|
20240313,172500,879431880,5390,5390,5390,5390,0
|
|
20240313,172400,879431880,5390,5390,5390,5390,0
|
|
20240313,172300,879431880,5390,5390,5390,5390,0
|
|
20240313,172200,879431880,5390,5390,5390,5390,0
|
|
20240313,172100,879431880,5390,5390,5390,5390,0
|
|
20240313,172000,879431880,5390,5390,5390,5390,0
|
|
20240313,171900,879431880,5390,5390,5390,5390,0
|
|
20240313,171800,879431880,5390,5390,5390,5390,0
|
|
20240313,171700,879431880,5390,5390,5390,5390,0
|
|
20240313,171600,879431880,5390,5390,5390,5390,0
|
|
20240313,171500,879431880,5390,5390,5390,5390,0
|
|
20240313,171400,879431880,5390,5390,5390,5390,0
|
|
20240313,171300,879431880,5390,5390,5390,5390,0
|
|
20240313,171200,879431880,5390,5390,5390,5390,0
|
|
20240313,171100,879431880,5390,5390,5390,5390,0
|
|
20240313,171000,879431880,5390,5390,5390,5390,0
|
|
20240313,170900,879431880,5390,5390,5390,5390,0
|
|
20240313,170800,879431880,5390,5390,5390,5390,0
|
|
20240313,170700,879431880,5390,5390,5390,5390,0
|
|
20240313,170600,879431880,5390,5390,5390,5390,0
|
|
20240313,170500,879431880,5390,5390,5390,5390,0
|
|
20240313,170400,879431880,5390,5390,5390,5390,0
|
|
20240313,170300,879431880,5390,5390,5390,5390,0
|
|
20240313,170200,879431880,5390,5390,5390,5390,0
|
|
20240313,170100,879431880,5390,5390,5390,5390,6142
|
|
20240313,170000,879431880,5390,5390,5390,5390,0
|
|
20240313,165900,879431880,5390,5390,5390,5390,0
|
|
20240313,165800,879431880,5390,5390,5390,5390,0
|
|
20240313,165700,879431880,5390,5390,5390,5390,0
|
|
20240313,165600,879431880,5390,5390,5390,5390,0
|
|
20240313,165500,879431880,5390,5390,5390,5390,0
|
|
20240313,165400,879431880,5390,5390,5390,5390,0
|
|
20240313,165300,879431880,5390,5390,5390,5390,0
|
|
20240313,165200,879431880,5390,5390,5390,5390,0
|
|
20240313,165100,879431880,5390,5390,5390,5390,0
|
|
20240313,165000,879431880,5390,5390,5390,5390,0
|
|
20240313,164900,879431880,5390,5390,5390,5390,0
|
|
20240313,164800,879431880,5390,5390,5390,5390,0
|
|
20240313,164700,879431880,5390,5390,5390,5390,0
|
|
20240313,164600,879431880,5390,5390,5390,5390,0
|
|
20240313,164500,879431880,5390,5390,5390,5390,0
|
|
20240313,164400,879431880,5390,5390,5390,5390,0
|
|
20240313,164300,879431880,5390,5390,5390,5390,0
|
|
20240313,164200,879431880,5390,5390,5390,5390,0
|
|
20240313,164100,879431880,5390,5390,5390,5390,0
|
|
20240313,164000,879431880,5390,5390,5390,5390,0
|
|
20240313,163900,879431880,5390,5390,5390,5390,0
|
|
20240313,163800,879431880,5390,5390,5390,5390,0
|
|
20240313,163700,879431880,5390,5390,5390,5390,0
|
|
20240313,163600,879431880,5390,5390,5390,5390,0
|
|
20240313,163500,879431880,5390,5390,5390,5390,0
|
|
20240313,163400,879431880,5390,5390,5390,5390,0
|
|
20240313,163300,879431880,5390,5390,5390,5390,0
|
|
20240313,163200,879431880,5390,5390,5390,5390,0
|
|
20240313,163100,879431880,5390,5390,5390,5390,6142
|
|
20240313,163000,879431880,5390,5390,5390,5390,0
|
|
20240313,162900,879431880,5390,5390,5390,5390,0
|
|
20240313,162800,879431880,5390,5390,5390,5390,0
|
|
20240313,162700,879431880,5390,5390,5390,5390,0
|
|
20240313,162600,879431880,5390,5390,5390,5390,0
|
|
20240313,162500,879431880,5390,5390,5390,5390,0
|
|
20240313,162400,879431880,5390,5390,5390,5390,0
|
|
20240313,162300,879431880,5390,5390,5390,5390,0
|
|
20240313,162200,879431880,5390,5390,5390,5390,0
|
|
20240313,162100,879431880,5390,5390,5390,5390,0
|
|
20240313,162000,879431880,5390,5390,5390,5390,0
|
|
20240313,161900,879431880,5390,5390,5390,5390,0
|
|
20240313,161800,879431880,5390,5390,5390,5390,0
|
|
20240313,161700,879431880,5390,5390,5390,5390,0
|
|
20240313,161600,879431880,5390,5390,5390,5390,0
|
|
20240313,161500,879431880,5390,5390,5390,5390,0
|
|
20240313,161400,879431880,5390,5390,5390,5390,0
|
|
20240313,161300,879431880,5390,5390,5390,5390,0
|
|
20240313,161200,879431880,5390,5390,5390,5390,0
|
|
20240313,161100,879431880,5390,5390,5390,5390,0
|
|
20240313,161000,879431880,5390,5390,5390,5390,0
|
|
20240313,160900,879431880,5390,5390,5390,5390,0
|
|
20240313,160800,879431880,5390,5390,5390,5390,0
|
|
20240313,160700,879431880,5390,5390,5390,5390,0
|
|
20240313,160600,879431880,5390,5390,5390,5390,0
|
|
20240313,160500,879431880,5390,5390,5390,5390,0
|
|
20240313,160400,879431880,5390,5390,5390,5390,0
|
|
20240313,160300,879431880,5390,5390,5390,5390,0
|
|
20240313,160200,879431880,5390,5390,5390,5390,0
|
|
20240313,160100,879431880,5390,5390,5390,5390,6142
|
|
20240313,160000,879431880,5390,5390,5390,5390,0
|
|
20240313,155900,879431880,5390,5390,5390,5390,0
|
|
20240313,155800,879431880,5390,5390,5390,5390,0
|
|
20240313,155700,879431880,5390,5390,5390,5390,0
|
|
20240313,155600,879431880,5390,5390,5390,5390,0
|
|
20240313,155500,879431880,5390,5390,5390,5390,0
|
|
20240313,155400,879431880,5390,5390,5390,5390,0
|
|
20240313,155300,879431880,5390,5390,5390,5390,0
|
|
20240313,155200,879431880,5390,5390,5390,5390,0
|
|
20240313,155100,879431880,5390,5390,5390,5390,0
|
|
20240313,155000,879431880,5390,5390,5390,5390,0
|
|
20240313,154900,879431880,5390,5390,5390,5390,0
|
|
20240313,154800,879431880,5390,5390,5390,5390,0
|
|
20240313,154700,879431880,5390,5390,5390,5390,0
|
|
20240313,154600,879431880,5390,5390,5390,5390,0
|
|
20240313,154500,879431880,5390,5390,5390,5390,0
|
|
20240313,154400,879431880,5390,5390,5390,5390,0
|
|
20240313,154300,879431880,5390,5390,5390,5390,0
|
|
20240313,154200,879431880,5390,5390,5390,5390,0
|
|
20240313,154100,879431880,5390,5390,5390,5390,0
|
|
20240313,154000,879431880,5390,5390,5390,5390,0
|
|
20240313,153900,879431880,5390,5390,5390,5390,0
|
|
20240313,153800,879431880,5390,5390,5390,5390,0
|
|
20240313,153700,879431880,5390,5390,5390,5390,0
|
|
20240313,153600,879431880,5390,5390,5390,5390,0
|
|
20240313,153500,879431880,5390,5390,5390,5390,0
|
|
20240313,153400,879431880,5390,5390,5390,5390,0
|
|
20240313,153300,879431880,5390,5390,5390,5390,0
|
|
20240313,153200,879431880,5390,5390,5390,5390,0
|
|
20240313,153100,879431880,5390,5390,5390,5390,6142
|
|
20240313,153000,879431880,5390,5390,5390,5390,6142
|
|
20240313,152900,846326500,5410,5410,5410,5410,0
|
|
20240313,152800,846326500,5410,5410,5410,5410,0
|
|
20240313,152700,846326500,5410,5410,5410,5410,0
|
|
20240313,152600,846326500,5410,5410,5410,5410,0
|
|
20240313,152500,846326500,5410,5410,5410,5410,0
|
|
20240313,152400,846326500,5410,5410,5410,5410,0
|
|
20240313,152300,846326500,5410,5410,5410,5410,0
|
|
20240313,152200,846326500,5410,5410,5410,5410,0
|
|
20240313,152100,846326500,5410,5410,5410,5410,0
|
|
20240313,152000,846326500,5410,5410,5410,5410,0
|
|
20240313,151900,846326500,5410,5400,5410,5390,1200
|
|
20240313,151800,839858430,5390,5400,5410,5390,415
|
|
20240313,151700,837615890,5390,5400,5400,5390,9
|
|
20240313,151600,837567310,5400,5410,5410,5390,589
|
|
20240313,151500,834387560,5390,5400,5410,5390,63
|
|
20240313,151400,834047130,5400,5390,5410,5390,4
|
|
20240313,151300,834025540,5400,5390,5400,5390,5
|
|
20240313,151200,833998570,5390,5400,5410,5390,463
|
|
20240313,151100,831495270,5400,5400,5410,5400,517
|
|
20240313,151000,828703340,5410,5400,5410,5400,12
|
|
20240313,150900,828638450,5400,5400,5400,5400,61
|
|
20240313,150800,828309050,5410,5410,5410,5410,374
|
|
20240313,150700,826285710,5410,5400,5410,5400,269
|
|
20240313,150600,824830680,5400,5400,5420,5400,163
|
|
20240313,150500,823948780,5420,5400,5420,5400,4
|
|
20240313,150400,823927140,5410,5390,5410,5390,1542
|
|
20240313,150300,815585440,5390,5430,5430,5390,1001
|
|
20240313,150200,810150050,5430,5380,5430,5380,2367
|
|
20240313,150100,797306790,5380,5380,5380,5380,1350
|
|
20240313,150000,790043790,5380,5400,5400,5380,1461
|
|
20240313,145900,782175790,5410,5400,5410,5400,208
|
|
20240313,145800,781050640,5400,5400,5400,5400,202
|
|
20240313,145700,779959840,5400,5400,5410,5400,513
|
|
20240313,145600,777186640,5400,5400,5400,5400,15
|
|
20240313,145500,777105640,5400,5400,5400,5400,13
|
|
20240313,145400,777035440,5400,5400,5400,5390,36
|
|
20240313,145300,776841050,5400,5390,5400,5390,34
|
|
20240313,145200,776657460,5400,5390,5400,5390,290
|
|
20240313,145100,775093470,5400,5390,5400,5390,127
|
|
20240313,145000,774407690,5410,5400,5410,5390,3469
|
|
20240313,144900,755644720,5390,5400,5400,5390,226
|
|
20240313,144800,754426330,5400,5400,5400,5400,667
|
|
20240313,144700,750824530,5390,5380,5390,5380,237
|
|
20240313,144600,749547180,5390,5380,5390,5380,151
|
|
20240313,144500,748733320,5390,5380,5390,5380,552
|
|
20240313,144400,745758280,5380,5380,5380,5380,13
|
|
20240313,144300,745688340,5380,5380,5380,5380,39
|
|
20240313,144200,745478520,5390,5380,5390,5380,169
|
|
20240313,144100,744567980,5380,5380,5380,5380,4
|
|
20240313,144000,744546460,5380,5390,5390,5380,369
|
|
20240313,143900,742558470,5380,5390,5390,5380,1503
|
|
20240313,143800,734471460,5390,5390,5390,5390,15
|
|
20240313,143700,734390610,5390,5390,5390,5390,38
|
|
20240313,143600,734185790,5390,5390,5400,5390,20
|
|
20240313,143500,734077810,5390,5390,5390,5390,46
|
|
20240313,143400,733829870,5390,5400,5400,5390,365
|
|
20240313,143300,731858950,5390,5400,5400,5390,519
|
|
20240313,143200,729059900,5400,5400,5400,5400,122
|
|
20240313,143100,728401100,5410,5400,5410,5400,12
|
|
20240313,143000,728336280,5400,5410,5410,5400,88
|
|
20240313,142900,727860580,5410,5400,5410,5400,185
|
|
20240313,142800,726860070,5410,5390,5410,5390,3591
|
|
20240313,142700,707470000,5390,5390,5390,5390,25
|
|
20240313,142600,707335250,5390,5390,5390,5390,16
|
|
20240313,142500,707249010,5390,5390,5390,5390,71
|
|
20240313,142400,706866320,5390,5390,5390,5390,0
|
|
20240313,142300,706866320,5390,5390,5390,5390,30
|
|
20240313,142200,706704620,5390,5390,5390,5390,57
|
|
20240313,142100,706397390,5390,5400,5400,5390,12
|
|
20240313,142000,706332700,5390,5390,5400,5380,106
|
|
20240313,141900,705761480,5390,5380,5400,5380,618
|
|
20240313,141800,702429610,5390,5390,5400,5380,74
|
|
20240313,141700,702031200,5380,5380,5380,5370,845
|
|
20240313,141600,697485140,5380,5370,5380,5370,27
|
|
20240313,141500,697340130,5370,5370,5370,5360,454
|
|
20240313,141400,694902160,5370,5370,5370,5370,16
|
|
20240313,141300,694816240,5370,5370,5370,5370,224
|
|
20240313,141200,693613360,5370,5370,5380,5370,30
|
|
20240313,141100,693452210,5370,5370,5370,5370,61
|
|
20240313,141000,693124640,5370,5370,5370,5370,124
|
|
20240313,140900,692458760,5380,5370,5380,5370,16
|
|
20240313,140800,692372830,5370,5370,5370,5360,292
|
|
20240313,140700,690804800,5380,5370,5380,5370,126
|
|
20240313,140600,690128170,5360,5360,5370,5360,29
|
|
20240313,140500,689972720,5360,5360,5360,5360,23
|
|
20240313,140400,689849440,5360,5360,5370,5360,162
|
|
20240313,140300,688980120,5360,5360,5360,5360,25
|
|
20240313,140200,688846120,5360,5370,5370,5360,117
|
|
20240313,140100,688217950,5370,5360,5370,5360,384
|
|
20240313,140000,686156350,5360,5360,5360,5360,97
|
|
20240313,135900,685636430,5360,5360,5370,5360,134
|
|
20240313,135800,684917190,5360,5360,5360,5360,23
|
|
20240313,135700,684793910,5370,5360,5370,5360,3339
|
|
20240313,135600,666895860,5360,5360,5370,5360,213
|
|
20240313,135500,665753180,5360,5370,5370,5360,25
|
|
20240313,135400,665619170,5360,5370,5370,5360,162
|
|
20240313,135300,664749840,5360,5360,5360,5360,26
|
|
20240313,135200,664610480,5360,5360,5360,5360,225
|
|
20240313,135100,663404480,5360,5360,5360,5360,384
|
|
20240313,135000,661346240,5360,5360,5360,5360,118
|
|
20240313,134900,660713760,5360,5360,5370,5360,19
|
|
20240313,134800,660611890,5370,5360,5370,5360,27
|
|
20240313,134700,660467160,5360,5360,5370,5360,60
|
|
20240313,134600,660145550,5360,5360,5360,5360,2
|
|
20240313,134500,660134830,5360,5370,5380,5360,58
|
|
20240313,134400,659823870,5360,5360,5370,5360,116
|
|
20240313,134300,659201100,5370,5350,5370,5350,63
|
|
20240313,134200,658863450,5360,5350,5360,5350,26
|
|
20240313,134100,658724120,5370,5360,5370,5360,338
|
|
20240313,134000,656912430,5350,5350,5360,5350,1311
|
|
20240313,133900,649886300,5360,5350,5360,5350,106
|
|
20240313,133800,649318500,5350,5350,5360,5350,3247
|
|
20240313,133700,631946790,5350,5350,5360,5350,221
|
|
20240313,133600,630763370,5360,5360,5360,5350,1248
|
|
20240313,133500,624086170,5350,5350,5350,5350,62
|
|
20240313,133400,623754470,5350,5350,5350,5350,6
|
|
20240313,133300,623722370,5360,5350,5360,5350,222
|
|
20240313,133200,622534660,5350,5360,5360,5350,1217
|
|
20240313,133100,616023560,5350,5350,5350,5350,781
|
|
20240313,133000,611845210,5360,5370,5370,5350,153
|
|
20240313,132900,611025640,5350,5360,5360,5350,1375
|
|
20240313,132800,603659300,5360,5360,5360,5360,38
|
|
20240313,132700,603455620,5360,5360,5370,5360,15
|
|
20240313,132600,603375210,5360,5360,5360,5360,58
|
|
20240313,132500,603064330,5360,5370,5370,5360,71
|
|
20240313,132400,602683370,5360,5360,5360,5360,284
|
|
20240313,132300,601161130,5360,5360,5360,5360,370
|
|
20240313,132200,599177930,5360,5360,5370,5360,140
|
|
20240313,132100,598426470,5360,5360,5360,5360,37
|
|
20240313,132000,598228150,5360,5370,5370,5360,980
|
|
20240313,131900,592965700,5380,5370,5380,5370,124
|
|
20240313,131800,592299810,5370,5360,5370,5360,235
|
|
20240313,131700,591038840,5360,5360,5370,5360,133
|
|
20240313,131600,590325950,5360,5360,5360,5360,40
|
|
20240313,131500,590111550,5360,5360,5360,5360,46
|
|
20240313,131400,589864990,5370,5360,5370,5360,101
|
|
20240313,131300,589322630,5360,5370,5370,5360,765
|
|
20240313,131200,585214730,5370,5380,5380,5370,2
|
|
20240313,131100,585203980,5370,5370,5370,5370,170
|
|
20240313,131000,584291080,5370,5380,5380,5370,2
|
|
20240313,130900,584280330,5370,5370,5370,5370,347
|
|
20240313,130800,582416940,5370,5370,5380,5370,183
|
|
20240313,130700,581434130,5370,5370,5370,5370,16
|
|
20240313,130600,581348210,5370,5370,5380,5370,346
|
|
20240313,130500,579490180,5370,5370,5380,5370,502
|
|
20240313,130400,576794430,5370,5370,5370,5370,643
|
|
20240313,130300,573341520,5370,5370,5370,5370,240
|
|
20240313,130200,572052720,5360,5360,5360,5360,1
|
|
20240313,130100,572047360,5370,5370,5370,5360,70
|
|
20240313,130000,571671470,5370,5380,5380,5370,46
|
|
20240313,125900,571424330,5360,5370,5370,5360,40
|
|
20240313,125800,571209560,5390,5390,5390,5390,1
|
|
20240313,125700,571204170,5360,5360,5380,5360,7605
|
|
20240313,125600,530361560,5370,5370,5370,5370,1077
|
|
20240313,125500,524578070,5370,5370,5370,5370,9
|
|
20240313,125400,524529740,5370,5380,5380,5360,461
|
|
20240313,125300,522050160,5370,5370,5370,5370,188
|
|
20240313,125200,521040600,5360,5360,5360,5360,17
|
|
20240313,125100,520949480,5360,5360,5360,5360,37
|
|
20240313,125000,520751160,5370,5370,5370,5370,213
|
|
20240313,124900,519607350,5370,5360,5370,5350,287
|
|
20240313,124800,518069020,5350,5360,5360,5350,52
|
|
20240313,124700,517790590,5360,5360,5360,5350,7579
|
|
20240313,124600,477225250,5360,5370,5370,5360,822
|
|
20240313,124500,472816330,5370,5360,5370,5360,129
|
|
20240313,124400,472123790,5360,5370,5370,5360,321
|
|
20240313,124300,470401370,5370,5370,5370,5370,41
|
|
20240313,124200,470181200,5370,5370,5380,5370,32
|
|
20240313,124100,470009350,5370,5370,5380,5370,26
|
|
20240313,124000,469869720,5370,5370,5370,5370,44
|
|
20240313,123900,469633440,5370,5370,5370,5370,37
|
|
20240313,123800,469434750,5370,5380,5380,5370,7
|
|
20240313,123700,469397100,5370,5380,5390,5360,18
|
|
20240313,123600,469300420,5370,5370,5370,5360,153
|
|
20240313,123500,468479140,5360,5360,5360,5360,2
|
|
20240313,123400,468468420,5400,5380,5400,5360,283
|
|
20240313,123300,466947190,5360,5380,5380,5360,2092
|
|
20240313,123200,455716570,5380,5380,5380,5380,229
|
|
20240313,123100,454484550,5390,5380,5390,5380,103
|
|
20240313,123000,453929590,5380,5380,5380,5380,126
|
|
20240313,122900,453251710,5380,5370,5380,5370,63
|
|
20240313,122800,452913360,5370,5370,5380,5370,698
|
|
20240313,122700,449163290,5370,5380,5380,5370,1928
|
|
20240313,122600,438790780,5380,5380,5380,5380,67
|
|
20240313,122500,438430320,5390,5380,5390,5380,183
|
|
20240313,122400,437445120,5380,5390,5390,5380,34
|
|
20240313,122300,437262190,5380,5380,5380,5380,31
|
|
20240313,122200,437095410,5380,5380,5380,5380,34
|
|
20240313,122100,436912490,5380,5390,5390,5380,121
|
|
20240313,122000,436260510,5380,5380,5390,5380,424
|
|
20240313,121900,433978390,5380,5380,5380,5380,58
|
|
20240313,121800,433666350,5380,5380,5390,5380,78
|
|
20240313,121700,433246210,5390,5380,5390,5380,2
|
|
20240313,121600,433235440,5380,5380,5390,5380,88
|
|
20240313,121500,432761620,5380,5380,5380,5380,211
|
|
20240313,121400,431626440,5380,5370,5380,5370,39
|
|
20240313,121300,431416900,5370,5370,5370,5370,327
|
|
20240313,121200,429660910,5370,5370,5370,5370,34
|
|
20240313,121100,429478330,5370,5370,5380,5370,48
|
|
20240313,121000,429220560,5370,5370,5370,5370,0
|
|
20240313,120900,429220560,5370,5370,5370,5370,44
|
|
20240313,120800,428984280,5390,5380,5390,5370,357
|
|
20240313,120700,427064110,5380,5370,5380,5370,608
|
|
20240313,120600,423793090,5370,5370,5370,5370,195
|
|
20240313,120500,422745940,5380,5370,5380,5370,35
|
|
20240313,120400,422557980,5380,5370,5380,5370,32
|
|
20240313,120300,422386130,5370,5370,5370,5370,28
|
|
20240313,120200,422235770,5380,5380,5380,5370,1212
|
|
20240313,120100,415723420,5380,5380,5380,5380,952
|
|
20240313,120000,410601660,5380,5380,5380,5380,9
|
|
20240313,115900,410553240,5380,5380,5380,5380,41
|
|
20240313,115800,410332660,5380,5380,5390,5380,197
|
|
20240313,115700,409272790,5380,5380,5390,5380,123
|
|
20240313,115600,408610050,5380,5380,5380,5380,24
|
|
20240313,115500,408480930,5390,5390,5390,5380,6
|
|
20240313,115400,408448600,5380,5380,5380,5380,90
|
|
20240313,115300,407964400,5390,5380,5390,5380,457
|
|
20240313,115200,405501180,5380,5390,5390,5380,124
|
|
20240313,115100,404834040,5380,5380,5380,5380,3201
|
|
20240313,115000,387612660,5380,5380,5380,5380,337
|
|
20240313,114900,385799600,5380,5380,5380,5380,51
|
|
20240313,114800,385525220,5380,5390,5390,5380,21
|
|
20240313,114700,385412040,5390,5380,5390,5380,455
|
|
20240313,114600,382960290,5380,5390,5390,5380,760
|
|
20240313,114500,378864020,5390,5390,5390,5390,2
|
|
20240313,114400,378853240,5390,5390,5390,5390,108
|
|
20240313,114300,378271120,5390,5390,5390,5390,8
|
|
20240313,114200,378228000,5400,5380,5400,5380,224
|
|
20240313,114100,377020640,5390,5380,5390,5380,823
|
|
20240313,114000,372584690,5380,5390,5390,5380,51
|
|
20240313,113900,372310140,5380,5390,5390,5380,1039
|
|
20240313,113800,366710320,5390,5380,5390,5380,82
|
|
20240313,113700,366268360,5380,5390,5390,5380,4079
|
|
20240313,113600,344318300,5390,5390,5390,5390,4
|
|
20240313,113500,344296740,5390,5390,5390,5390,21
|
|
20240313,113400,344183550,5390,5390,5390,5390,42
|
|
20240313,113300,343957170,5400,5390,5400,5390,112
|
|
20240313,113200,343353470,5390,5390,5390,5390,45
|
|
20240313,113100,343110920,5390,5390,5390,5390,23
|
|
20240313,113000,342986950,5390,5380,5390,5380,529
|
|
20240313,112900,340136870,5380,5380,5390,5380,64
|
|
20240313,112800,339792540,5390,5390,5390,5390,0
|
|
20240313,112700,339792540,5390,5390,5390,5390,1781
|
|
20240313,112600,330192950,5390,5390,5400,5390,45
|
|
20240313,112500,329950300,5390,5390,5390,5390,99
|
|
20240313,112400,329416690,5390,5400,5400,5390,525
|
|
20240313,112300,326583940,5400,5400,5400,5390,32
|
|
20240313,112200,326411150,5390,5390,5400,5390,191
|
|
20240313,112100,325380560,5400,5390,5400,5390,722
|
|
20240313,112000,321483470,5390,5400,5400,5390,49
|
|
20240313,111900,321219150,5390,5400,5400,5390,1592
|
|
20240313,111800,312622740,5410,5400,5410,5400,30
|
|
20240313,111700,312460680,5410,5410,5410,5400,1013
|
|
20240313,111600,306984980,5410,5410,5410,5410,2
|
|
20240313,111500,306974160,5400,5400,5400,5400,89
|
|
20240313,111400,306493560,5410,5410,5410,5410,55
|
|
20240313,111300,306196010,5410,5400,5410,5400,166
|
|
20240313,111200,305298180,5400,5400,5400,5400,33
|
|
20240313,111100,305119980,5410,5400,5410,5400,1020
|
|
20240313,111000,299606980,5400,5400,5400,5400,27
|
|
20240313,110900,299461180,5410,5410,5410,5410,696
|
|
20240313,110800,295695820,5410,5410,5410,5410,349
|
|
20240313,110700,293807730,5410,5410,5410,5410,441
|
|
20240313,110600,291421920,5420,5420,5420,5420,0
|
|
20240313,110500,291421920,5420,5410,5420,5410,558
|
|
20240313,110400,288398130,5420,5420,5420,5410,206
|
|
20240313,110300,287283610,5410,5410,5410,5410,470
|
|
20240313,110200,284740910,5410,5420,5420,5410,93
|
|
20240313,110100,284237770,5420,5420,5420,5420,0
|
|
20240313,110000,284237770,5420,5420,5420,5420,0
|
|
20240313,105900,284237770,5420,5420,5420,5420,0
|
|
20240313,105800,284237770,5420,5420,5420,5420,50
|
|
20240313,105700,283966770,5420,5420,5420,5420,50
|
|
20240313,105600,283695770,5420,5420,5420,5420,0
|
|
20240313,105500,283695770,5420,5420,5420,5420,1
|
|
20240313,105400,283690350,5400,5410,5410,5400,2606
|
|
20240313,105300,269594890,5410,5410,5410,5400,103
|
|
20240313,105200,269037690,5400,5400,5400,5400,0
|
|
20240313,105100,269037690,5400,5400,5400,5400,209
|
|
20240313,105000,267909090,5410,5410,5410,5410,0
|
|
20240313,104900,267909090,5410,5410,5410,5410,375
|
|
20240313,104800,265880340,5420,5420,5420,5420,28
|
|
20240313,104700,265728580,5420,5420,5420,5420,52
|
|
20240313,104600,265446740,5420,5420,5420,5420,1
|
|
20240313,104500,265441320,5410,5410,5420,5410,12
|
|
20240313,104400,265376380,5410,5410,5410,5410,6
|
|
20240313,104300,265343920,5400,5400,5400,5400,200
|
|
20240313,104200,264263920,5400,5410,5410,5400,1381
|
|
20240313,104100,256802520,5400,5400,5400,5400,90
|
|
20240313,104000,256316520,5400,5410,5410,5400,390
|
|
20240313,103900,254208340,5400,5400,5400,5400,0
|
|
20240313,103800,254208340,5400,5420,5420,5400,1001
|
|
20240313,103700,248802730,5420,5410,5420,5410,329
|
|
20240313,103600,247021550,5410,5430,5430,5410,972
|
|
20240313,103500,241756400,5440,5430,5440,5430,6
|
|
20240313,103400,241723780,5430,5430,5430,5430,347
|
|
20240313,103300,239839570,5430,5430,5430,5430,410
|
|
20240313,103200,237613270,5430,5450,5450,5430,5
|
|
20240313,103100,237586040,5440,5440,5440,5440,84
|
|
20240313,103000,237129080,5450,5450,5450,5450,49
|
|
20240313,102900,236862030,5460,5460,5460,5460,20
|
|
20240313,102800,236752830,5460,5460,5460,5460,50
|
|
20240313,102700,236479830,5460,5460,5460,5460,18
|
|
20240313,102600,236381550,5470,5470,5470,5470,230
|
|
20240313,102500,235123450,5470,5470,5470,5470,3
|
|
20240313,102400,235107040,5470,5470,5470,5470,901
|
|
20240313,102300,230178570,5480,5470,5480,5470,580
|
|
20240313,102200,227005420,5470,5480,5480,5470,424
|
|
20240313,102100,224683160,5470,5470,5470,5470,1776
|
|
20240313,102000,214968440,5460,5470,5470,5460,93
|
|
20240313,101900,214460060,5470,5460,5470,5460,288
|
|
20240313,101800,212885700,5470,5470,5470,5470,119
|
|
20240313,101700,212234770,5470,5470,5470,5470,179
|
|
20240313,101600,211255640,5470,5470,5470,5470,198
|
|
20240313,101500,210172580,5470,5470,5470,5470,386
|
|
20240313,101400,208061160,5470,5470,5470,5470,182
|
|
20240313,101300,207065620,5470,5480,5480,5470,397
|
|
20240313,101200,204892740,5470,5460,5470,5460,1145
|
|
20240313,101100,198630590,5470,5470,5470,5470,148
|
|
20240313,101000,197821030,5470,5460,5470,5460,171
|
|
20240313,100900,196886860,5460,5460,5460,5460,124
|
|
20240313,100800,196209820,5460,5470,5470,5450,286
|
|
20240313,100700,194648140,5470,5460,5470,5460,181
|
|
20240313,100600,193658570,5450,5460,5470,5450,1861
|
|
20240313,100500,183489040,5440,5450,5460,5440,103
|
|
20240313,100400,182927260,5450,5450,5450,5440,187
|
|
20240313,100300,181908210,5450,5450,5450,5440,138
|
|
20240313,100200,181156140,5450,5440,5460,5440,187
|
|
20240313,100100,180136670,5450,5430,5450,5430,1353
|
|
20240313,100000,172768690,5430,5430,5440,5430,947
|
|
20240313,095900,167620320,5430,5420,5430,5420,574
|
|
20240313,095800,164503520,5420,5420,5420,5420,183
|
|
20240313,095700,163511660,5420,5420,5430,5420,125
|
|
20240313,095600,162834150,5430,5420,5430,5420,136
|
|
20240313,095500,162097020,5430,5420,5430,5420,123
|
|
20240313,095400,161430330,5410,5390,5410,5390,603
|
|
20240313,095300,158173630,5400,5400,5400,5390,708
|
|
20240313,095200,154351860,5400,5400,5400,5400,1477
|
|
20240313,095100,146376060,5400,5400,5400,5400,0
|
|
20240313,095000,146376060,5400,5410,5410,5400,2296
|
|
20240313,094900,133955730,5410,5410,5410,5410,55
|
|
20240313,094800,133658180,5410,5410,5410,5410,1050
|
|
20240313,094700,127977680,5420,5420,5420,5420,10
|
|
20240313,094600,127923480,5420,5420,5420,5420,1
|
|
20240313,094500,127918060,5420,5410,5420,5410,1059
|
|
20240313,094400,122178680,5420,5420,5420,5410,419
|
|
20240313,094300,119907890,5440,5440,5440,5440,18
|
|
20240313,094200,119809970,5420,5430,5430,5420,112
|
|
20240313,094100,119202920,5430,5430,5430,5430,2
|
|
20240313,094000,119192060,5420,5440,5450,5420,1508
|
|
20240313,093900,110999880,5440,5440,5440,5440,125
|
|
20240313,093800,110319880,5440,5440,5440,5440,91
|
|
20240313,093700,109824840,5440,5440,5440,5440,178
|
|
20240313,093600,108856520,5440,5430,5440,5430,113
|
|
20240313,093500,108242430,5430,5420,5430,5420,234
|
|
20240313,093400,106973130,5410,5410,5410,5410,0
|
|
20240313,093300,106973130,5410,5430,5430,5410,233
|
|
20240313,093200,105712320,5430,5430,5430,5410,43
|
|
20240313,093100,105479350,5430,5410,5430,5410,52
|
|
20240313,093000,105198010,5430,5430,5430,5430,201
|
|
20240313,092900,104106580,5410,5430,5430,5410,489
|
|
20240313,092800,101456370,5430,5430,5430,5430,102
|
|
20240313,092700,100902510,5420,5420,5420,5420,0
|
|
20240313,092600,100902510,5420,5430,5430,5420,53
|
|
20240313,092500,100614740,5430,5430,5430,5430,233
|
|
20240313,092400,99349550,5430,5430,5440,5420,1472
|
|
20240313,092300,91355470,5430,5430,5430,5430,65
|
|
20240313,092200,91002520,5430,5430,5430,5430,13
|
|
20240313,092100,90931930,5430,5430,5430,5430,582
|
|
20240313,092000,87771670,5430,5420,5430,5420,459
|
|
20240313,091900,85279310,5410,5410,5410,5410,3
|
|
20240313,091800,85263080,5390,5390,5390,5390,272
|
|
20240313,091700,83797000,5390,5390,5390,5390,0
|
|
20240313,091600,83797000,5390,5400,5400,5390,1060
|
|
20240313,091500,78083320,5390,5390,5400,5390,730
|
|
20240313,091400,74148520,5390,5410,5410,5390,3882
|
|
20240313,091300,53185880,5410,5410,5410,5410,4
|
|
20240313,091200,53164240,5400,5410,5410,5400,87
|
|
20240313,091100,52694220,5400,5430,5430,5400,2014
|
|
20240313,091000,41800080,5430,5430,5430,5430,1308
|
|
20240313,090900,34697640,5430,5440,5440,5430,268
|
|
20240313,090800,33239760,5440,5450,5450,5440,1460
|
|
20240313,090700,25296800,5450,5440,5460,5420,151
|
|
20240313,090600,24474710,5440,5420,5440,5420,139
|
|
20240313,090500,23718980,5430,5420,5430,5420,308
|
|
20240313,090400,22047550,5420,5420,5420,5420,908
|
|
20240313,090300,17126190,5420,5400,5420,5400,372
|
|
20240313,090200,15110060,5410,5400,5410,5400,2
|
|
20240313,090100,15099250,5410,5440,5440,5400,1034
|
|
20240313,090000,9512170,5440,5430,5440,5410,1750
|