602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,185900,258226230,5500,5500,5500,5500,1324
|
|
20240308,185800,258226230,5500,5500,5500,5500,0
|
|
20240308,185700,258226230,5500,5500,5500,5500,0
|
|
20240308,185600,258226230,5500,5500,5500,5500,0
|
|
20240308,185500,258226230,5500,5500,5500,5500,0
|
|
20240308,185400,258226230,5500,5500,5500,5500,0
|
|
20240308,185300,258226230,5500,5500,5500,5500,0
|
|
20240308,185200,258226230,5500,5500,5500,5500,0
|
|
20240308,185100,258226230,5500,5500,5500,5500,0
|
|
20240308,185000,258226230,5500,5500,5500,5500,0
|
|
20240308,184900,258226230,5500,5500,5500,5500,0
|
|
20240308,184800,258226230,5500,5500,5500,5500,0
|
|
20240308,184700,258226230,5500,5500,5500,5500,0
|
|
20240308,184600,258226230,5500,5500,5500,5500,0
|
|
20240308,184500,258226230,5500,5500,5500,5500,0
|
|
20240308,184400,258226230,5500,5500,5500,5500,0
|
|
20240308,184300,258226230,5500,5500,5500,5500,0
|
|
20240308,184200,258226230,5500,5500,5500,5500,0
|
|
20240308,184100,258226230,5500,5500,5500,5500,0
|
|
20240308,184000,258226230,5500,5500,5500,5500,0
|
|
20240308,183900,258226230,5500,5500,5500,5500,0
|
|
20240308,183800,258226230,5500,5500,5500,5500,0
|
|
20240308,183700,258226230,5500,5500,5500,5500,0
|
|
20240308,183600,258226230,5500,5500,5500,5500,0
|
|
20240308,183500,258226230,5500,5500,5500,5500,0
|
|
20240308,183400,258226230,5500,5500,5500,5500,0
|
|
20240308,183300,258226230,5500,5500,5500,5500,0
|
|
20240308,183200,258226230,5500,5500,5500,5500,0
|
|
20240308,183100,258226230,5500,5500,5500,5500,0
|
|
20240308,183000,258226230,5500,5500,5500,5500,0
|
|
20240308,182900,258226230,5500,5500,5500,5500,1324
|
|
20240308,182800,258226230,5500,5500,5500,5500,0
|
|
20240308,182700,258226230,5500,5500,5500,5500,0
|
|
20240308,182600,258226230,5500,5500,5500,5500,0
|
|
20240308,182500,258226230,5500,5500,5500,5500,0
|
|
20240308,182400,258226230,5500,5500,5500,5500,0
|
|
20240308,182300,258226230,5500,5500,5500,5500,0
|
|
20240308,182200,258226230,5500,5500,5500,5500,0
|
|
20240308,182100,258226230,5500,5500,5500,5500,0
|
|
20240308,182000,258226230,5500,5500,5500,5500,0
|
|
20240308,181900,258226230,5500,5500,5500,5500,0
|
|
20240308,181800,258226230,5500,5500,5500,5500,0
|
|
20240308,181700,258226230,5500,5500,5500,5500,0
|
|
20240308,181600,258226230,5500,5500,5500,5500,0
|
|
20240308,181500,258226230,5500,5500,5500,5500,0
|
|
20240308,181400,258226230,5500,5500,5500,5500,0
|
|
20240308,181300,258226230,5500,5500,5500,5500,0
|
|
20240308,181200,258226230,5500,5500,5500,5500,0
|
|
20240308,181100,258226230,5500,5500,5500,5500,0
|
|
20240308,181000,258226230,5500,5500,5500,5500,0
|
|
20240308,180900,258226230,5500,5500,5500,5500,0
|
|
20240308,180800,258226230,5500,5500,5500,5500,0
|
|
20240308,180700,258226230,5500,5500,5500,5500,0
|
|
20240308,180600,258226230,5500,5500,5500,5500,0
|
|
20240308,180500,258226230,5500,5500,5500,5500,0
|
|
20240308,180400,258226230,5500,5500,5500,5500,0
|
|
20240308,180300,258226230,5500,5500,5500,5500,0
|
|
20240308,180200,258226230,5500,5500,5500,5500,0
|
|
20240308,180100,258226230,5500,5500,5500,5500,0
|
|
20240308,180000,258226230,5500,5500,5500,5500,0
|
|
20240308,175900,258226230,5500,5500,5500,5500,1324
|
|
20240308,175800,258226230,5500,5500,5500,5500,0
|
|
20240308,175700,258226230,5500,5500,5500,5500,0
|
|
20240308,175600,258226230,5500,5500,5500,5500,0
|
|
20240308,175500,258226230,5500,5500,5500,5500,0
|
|
20240308,175400,258226230,5500,5500,5500,5500,0
|
|
20240308,175300,258226230,5500,5500,5500,5500,0
|
|
20240308,175200,258226230,5500,5500,5500,5500,0
|
|
20240308,175100,258226230,5500,5500,5500,5500,0
|
|
20240308,175000,258226230,5500,5500,5500,5500,0
|
|
20240308,174900,258226230,5500,5500,5500,5500,0
|
|
20240308,174800,258226230,5500,5500,5500,5500,0
|
|
20240308,174700,258226230,5500,5500,5500,5500,0
|
|
20240308,174600,258226230,5500,5500,5500,5500,0
|
|
20240308,174500,258226230,5500,5500,5500,5500,0
|
|
20240308,174400,258226230,5500,5500,5500,5500,0
|
|
20240308,174300,258226230,5500,5500,5500,5500,0
|
|
20240308,174200,258226230,5500,5500,5500,5500,0
|
|
20240308,174100,258226230,5500,5500,5500,5500,0
|
|
20240308,174000,258226230,5500,5500,5500,5500,0
|
|
20240308,173900,258226230,5500,5500,5500,5500,0
|
|
20240308,173800,258226230,5500,5500,5500,5500,0
|
|
20240308,173700,258226230,5500,5500,5500,5500,0
|
|
20240308,173600,258226230,5500,5500,5500,5500,0
|
|
20240308,173500,258226230,5500,5500,5500,5500,0
|
|
20240308,173400,258226230,5500,5500,5500,5500,0
|
|
20240308,173300,258226230,5500,5500,5500,5500,0
|
|
20240308,173200,258226230,5500,5500,5500,5500,0
|
|
20240308,173100,258226230,5500,5500,5500,5500,0
|
|
20240308,173000,258226230,5500,5500,5500,5500,0
|
|
20240308,172900,258226230,5500,5500,5500,5500,1324
|
|
20240308,172800,258226230,5500,5500,5500,5500,0
|
|
20240308,172700,258226230,5500,5500,5500,5500,0
|
|
20240308,172600,258226230,5500,5500,5500,5500,0
|
|
20240308,172500,258226230,5500,5500,5500,5500,0
|
|
20240308,172400,258226230,5500,5500,5500,5500,0
|
|
20240308,172300,258226230,5500,5500,5500,5500,0
|
|
20240308,172200,258226230,5500,5500,5500,5500,0
|
|
20240308,172100,258226230,5500,5500,5500,5500,0
|
|
20240308,172000,258226230,5500,5500,5500,5500,0
|
|
20240308,171900,258226230,5500,5500,5500,5500,0
|
|
20240308,171800,258226230,5500,5500,5500,5500,0
|
|
20240308,171700,258226230,5500,5500,5500,5500,0
|
|
20240308,171600,258226230,5500,5500,5500,5500,0
|
|
20240308,171500,258226230,5500,5500,5500,5500,0
|
|
20240308,171400,258226230,5500,5500,5500,5500,0
|
|
20240308,171300,258226230,5500,5500,5500,5500,0
|
|
20240308,171200,258226230,5500,5500,5500,5500,0
|
|
20240308,171100,258226230,5500,5500,5500,5500,0
|
|
20240308,171000,258226230,5500,5500,5500,5500,0
|
|
20240308,170900,258226230,5500,5500,5500,5500,0
|
|
20240308,170800,258226230,5500,5500,5500,5500,0
|
|
20240308,170700,258226230,5500,5500,5500,5500,0
|
|
20240308,170600,258226230,5500,5500,5500,5500,0
|
|
20240308,170500,258226230,5500,5500,5500,5500,0
|
|
20240308,170400,258226230,5500,5500,5500,5500,0
|
|
20240308,170300,258226230,5500,5500,5500,5500,0
|
|
20240308,170200,258226230,5500,5500,5500,5500,0
|
|
20240308,170100,258226230,5500,5500,5500,5500,0
|
|
20240308,170000,258226230,5500,5500,5500,5500,0
|
|
20240308,165900,258226230,5500,5500,5500,5500,1324
|
|
20240308,165800,258226230,5500,5500,5500,5500,0
|
|
20240308,165700,258226230,5500,5500,5500,5500,0
|
|
20240308,165600,258226230,5500,5500,5500,5500,0
|
|
20240308,165500,258226230,5500,5500,5500,5500,0
|
|
20240308,165400,258226230,5500,5500,5500,5500,0
|
|
20240308,165300,258226230,5500,5500,5500,5500,0
|
|
20240308,165200,258226230,5500,5500,5500,5500,0
|
|
20240308,165100,258226230,5500,5500,5500,5500,0
|
|
20240308,165000,258226230,5500,5500,5500,5500,0
|
|
20240308,164900,258226230,5500,5500,5500,5500,0
|
|
20240308,164800,258226230,5500,5500,5500,5500,0
|
|
20240308,164700,258226230,5500,5500,5500,5500,0
|
|
20240308,164600,258226230,5500,5500,5500,5500,0
|
|
20240308,164500,258226230,5500,5500,5500,5500,0
|
|
20240308,164400,258226230,5500,5500,5500,5500,0
|
|
20240308,164300,258226230,5500,5500,5500,5500,0
|
|
20240308,164200,258226230,5500,5500,5500,5500,0
|
|
20240308,164100,258226230,5500,5500,5500,5500,0
|
|
20240308,164000,258226230,5500,5500,5500,5500,0
|
|
20240308,163900,258226230,5500,5500,5500,5500,0
|
|
20240308,163800,258226230,5500,5500,5500,5500,0
|
|
20240308,163700,258226230,5500,5500,5500,5500,0
|
|
20240308,163600,258226230,5500,5500,5500,5500,0
|
|
20240308,163500,258226230,5500,5500,5500,5500,0
|
|
20240308,163400,258226230,5500,5500,5500,5500,0
|
|
20240308,163300,258226230,5500,5500,5500,5500,0
|
|
20240308,163200,258226230,5500,5500,5500,5500,0
|
|
20240308,163100,258226230,5500,5500,5500,5500,0
|
|
20240308,163000,258226230,5500,5500,5500,5500,0
|
|
20240308,162900,258226230,5500,5500,5500,5500,1324
|
|
20240308,162800,258226230,5500,5500,5500,5500,0
|
|
20240308,162700,258226230,5500,5500,5500,5500,0
|
|
20240308,162600,258226230,5500,5500,5500,5500,0
|
|
20240308,162500,258226230,5500,5500,5500,5500,0
|
|
20240308,162400,258226230,5500,5500,5500,5500,0
|
|
20240308,162300,258226230,5500,5500,5500,5500,0
|
|
20240308,162200,258226230,5500,5500,5500,5500,0
|
|
20240308,162100,258226230,5500,5500,5500,5500,0
|
|
20240308,162000,258226230,5500,5500,5500,5500,0
|
|
20240308,161900,258226230,5500,5500,5500,5500,0
|
|
20240308,161800,258226230,5500,5500,5500,5500,0
|
|
20240308,161700,258226230,5500,5500,5500,5500,0
|
|
20240308,161600,258226230,5500,5500,5500,5500,0
|
|
20240308,161500,258226230,5500,5500,5500,5500,0
|
|
20240308,161400,258226230,5500,5500,5500,5500,0
|
|
20240308,161300,258226230,5500,5500,5500,5500,0
|
|
20240308,161200,258226230,5500,5500,5500,5500,0
|
|
20240308,161100,258226230,5500,5500,5500,5500,0
|
|
20240308,161000,258226230,5500,5500,5500,5500,0
|
|
20240308,160900,258226230,5500,5500,5500,5500,0
|
|
20240308,160800,258226230,5500,5500,5500,5500,0
|
|
20240308,160700,258226230,5500,5500,5500,5500,0
|
|
20240308,160600,258226230,5500,5500,5500,5500,0
|
|
20240308,160500,258226230,5500,5500,5500,5500,0
|
|
20240308,160400,258226230,5500,5500,5500,5500,0
|
|
20240308,160300,258226230,5500,5500,5500,5500,0
|
|
20240308,160200,258226230,5500,5500,5500,5500,0
|
|
20240308,160100,258226230,5500,5500,5500,5500,0
|
|
20240308,160000,258226230,5500,5500,5500,5500,0
|
|
20240308,155900,258226230,5500,5500,5500,5500,1324
|
|
20240308,155800,258226230,5500,5500,5500,5500,0
|
|
20240308,155700,258226230,5500,5500,5500,5500,0
|
|
20240308,155600,258226230,5500,5500,5500,5500,0
|
|
20240308,155500,258226230,5500,5500,5500,5500,0
|
|
20240308,155400,258226230,5500,5500,5500,5500,0
|
|
20240308,155300,258226230,5500,5500,5500,5500,0
|
|
20240308,155200,258226230,5500,5500,5500,5500,0
|
|
20240308,155100,258226230,5500,5500,5500,5500,0
|
|
20240308,155000,258226230,5500,5500,5500,5500,0
|
|
20240308,154900,258226230,5500,5500,5500,5500,0
|
|
20240308,154800,258226230,5500,5500,5500,5500,0
|
|
20240308,154700,258226230,5500,5500,5500,5500,0
|
|
20240308,154600,258226230,5500,5500,5500,5500,0
|
|
20240308,154500,258226230,5500,5500,5500,5500,0
|
|
20240308,154400,258226230,5500,5500,5500,5500,0
|
|
20240308,154300,258226230,5500,5500,5500,5500,0
|
|
20240308,154200,258226230,5500,5500,5500,5500,0
|
|
20240308,154100,258226230,5500,5500,5500,5500,0
|
|
20240308,154000,258226230,5500,5500,5500,5500,0
|
|
20240308,153900,258226230,5500,5500,5500,5500,0
|
|
20240308,153800,258226230,5500,5500,5500,5500,0
|
|
20240308,153700,258226230,5500,5500,5500,5500,0
|
|
20240308,153600,258226230,5500,5500,5500,5500,0
|
|
20240308,153500,258226230,5500,5500,5500,5500,0
|
|
20240308,153400,258226230,5500,5500,5500,5500,0
|
|
20240308,153300,258226230,5500,5500,5500,5500,0
|
|
20240308,153200,258226230,5500,5500,5500,5500,0
|
|
20240308,153100,258226230,5500,5500,5500,5500,0
|
|
20240308,153000,258226230,5500,5500,5500,5500,1324
|
|
20240308,152900,250944230,5510,5510,5510,5510,0
|
|
20240308,152800,250944230,5510,5510,5510,5510,0
|
|
20240308,152700,250944230,5510,5510,5510,5510,0
|
|
20240308,152600,250944230,5510,5510,5510,5510,0
|
|
20240308,152500,250944230,5510,5510,5510,5510,0
|
|
20240308,152400,250944230,5510,5510,5510,5510,0
|
|
20240308,152300,250944230,5510,5510,5510,5510,0
|
|
20240308,152200,250944230,5510,5510,5510,5510,0
|
|
20240308,152100,250944230,5510,5510,5510,5510,0
|
|
20240308,152000,250944230,5510,5510,5510,5510,0
|
|
20240308,151900,250944230,5510,5500,5510,5460,1139
|
|
20240308,151800,244680550,5500,5500,5500,5500,1
|
|
20240308,151700,244675050,5500,5500,5500,5470,283
|
|
20240308,151600,243124850,5500,5490,5500,5470,826
|
|
20240308,151500,238601100,5500,5490,5500,5490,193
|
|
20240308,151400,237540910,5500,5500,5500,5500,102
|
|
20240308,151300,236979910,5510,5510,5510,5510,25
|
|
20240308,151200,236842160,5510,5500,5510,5500,499
|
|
20240308,151100,234097130,5500,5500,5500,5500,139
|
|
20240308,151000,233332630,5490,5490,5490,5490,0
|
|
20240308,150900,233332630,5490,5490,5500,5490,179
|
|
20240308,150800,232349520,5480,5480,5490,5480,26
|
|
20240308,150700,232207020,5490,5490,5490,5490,92
|
|
20240308,150600,231701940,5490,5490,5490,5490,80
|
|
20240308,150500,231262740,5500,5500,5500,5500,0
|
|
20240308,150400,231262740,5500,5500,5500,5500,0
|
|
20240308,150300,231262740,5500,5500,5500,5500,0
|
|
20240308,150200,231262740,5500,5500,5500,5500,0
|
|
20240308,150100,231262740,5500,5500,5500,5500,3
|
|
20240308,150000,231246240,5500,5470,5500,5460,2161
|
|
20240308,145900,219429100,5490,5490,5490,5490,100
|
|
20240308,145800,218880100,5490,5490,5490,5490,0
|
|
20240308,145700,218880100,5490,5490,5490,5490,1
|
|
20240308,145600,218874610,5470,5470,5470,5470,0
|
|
20240308,145500,218874610,5470,5470,5470,5470,0
|
|
20240308,145400,218874610,5470,5470,5470,5470,0
|
|
20240308,145300,218874610,5470,5470,5470,5470,0
|
|
20240308,145200,218874610,5470,5470,5470,5470,90
|
|
20240308,145100,218382310,5470,5470,5470,5470,1
|
|
20240308,145000,218376840,5490,5490,5490,5490,0
|
|
20240308,144900,218376840,5490,5470,5490,5460,66
|
|
20240308,144800,218015290,5470,5470,5470,5470,0
|
|
20240308,144700,218015290,5470,5480,5480,5470,115
|
|
20240308,144600,217385550,5490,5490,5490,5490,8
|
|
20240308,144500,217341630,5490,5490,5490,5490,0
|
|
20240308,144400,217341630,5490,5490,5490,5490,0
|
|
20240308,144300,217341630,5490,5490,5490,5490,5
|
|
20240308,144200,217314180,5490,5480,5490,5480,178
|
|
20240308,144100,216337290,5490,5490,5490,5490,0
|
|
20240308,144000,216337290,5490,5500,5500,5480,946
|
|
20240308,143900,211142920,5490,5490,5490,5490,5
|
|
20240308,143800,211115470,5500,5490,5500,5490,241
|
|
20240308,143700,209791910,5490,5480,5490,5480,250
|
|
20240308,143600,208421570,5480,5480,5480,5480,4
|
|
20240308,143500,208399650,5480,5480,5480,5480,0
|
|
20240308,143400,208399650,5480,5480,5480,5480,9
|
|
20240308,143300,208350330,5480,5480,5480,5480,38
|
|
20240308,143200,208142090,5480,5480,5480,5480,30
|
|
20240308,143100,207977690,5480,5480,5480,5480,113
|
|
20240308,143000,207358450,5480,5480,5480,5480,0
|
|
20240308,142900,207358450,5480,5480,5480,5480,0
|
|
20240308,142800,207358450,5480,5480,5480,5480,0
|
|
20240308,142700,207358450,5480,5470,5480,5470,3
|
|
20240308,142600,207342020,5480,5480,5480,5480,60
|
|
20240308,142500,207013220,5480,5480,5480,5480,0
|
|
20240308,142400,207013220,5480,5480,5480,5480,88
|
|
20240308,142300,206530980,5470,5470,5470,5470,363
|
|
20240308,142200,204545370,5470,5470,5470,5470,0
|
|
20240308,142100,204545370,5470,5470,5470,5470,1
|
|
20240308,142000,204539900,5480,5480,5480,5480,0
|
|
20240308,141900,204539900,5480,5480,5480,5480,0
|
|
20240308,141800,204539900,5480,5480,5480,5480,0
|
|
20240308,141700,204539900,5480,5480,5480,5480,0
|
|
20240308,141600,204539900,5480,5480,5480,5480,0
|
|
20240308,141500,204539900,5480,5480,5480,5480,75
|
|
20240308,141400,204128900,5480,5480,5480,5480,0
|
|
20240308,141300,204128900,5480,5480,5480,5480,49
|
|
20240308,141200,203860380,5480,5480,5480,5480,57
|
|
20240308,141100,203548020,5480,5480,5480,5480,0
|
|
20240308,141000,203548020,5480,5480,5480,5480,3
|
|
20240308,140900,203531580,5480,5470,5480,5470,35
|
|
20240308,140800,203340050,5480,5480,5480,5480,0
|
|
20240308,140700,203340050,5480,5470,5480,5470,248
|
|
20240308,140600,201983010,5480,5480,5480,5480,1
|
|
20240308,140500,201977530,5480,5480,5480,5480,0
|
|
20240308,140400,201977530,5480,5480,5480,5480,8
|
|
20240308,140300,201933690,5480,5480,5480,5480,82
|
|
20240308,140200,201484330,5480,5480,5480,5480,0
|
|
20240308,140100,201484330,5480,5480,5480,5480,20
|
|
20240308,140000,201374730,5480,5490,5490,5480,166
|
|
20240308,135900,200464850,5480,5480,5480,5480,47
|
|
20240308,135800,200207290,5490,5490,5490,5490,0
|
|
20240308,135700,200207290,5490,5490,5490,5490,0
|
|
20240308,135600,200207290,5490,5490,5490,5490,148
|
|
20240308,135500,199394770,5490,5490,5490,5490,5
|
|
20240308,135400,199367320,5490,5490,5490,5490,5
|
|
20240308,135300,199339870,5490,5490,5490,5490,3
|
|
20240308,135200,199323400,5490,5490,5490,5490,1
|
|
20240308,135100,199317910,5490,5490,5490,5490,88
|
|
20240308,135000,198834790,5490,5480,5490,5480,413
|
|
20240308,134900,196570740,5490,5490,5490,5490,0
|
|
20240308,134800,196570740,5490,5490,5490,5490,124
|
|
20240308,134700,195889980,5490,5490,5490,5490,0
|
|
20240308,134600,195889980,5490,5490,5490,5490,0
|
|
20240308,134500,195889980,5490,5490,5490,5490,0
|
|
20240308,134400,195889980,5490,5490,5490,5490,0
|
|
20240308,134300,195889980,5490,5480,5490,5480,131
|
|
20240308,134200,195171850,5490,5490,5490,5490,48
|
|
20240308,134100,194908330,5490,5490,5490,5490,1
|
|
20240308,134000,194902840,5490,5490,5490,5490,80
|
|
20240308,133900,194463640,5490,5490,5490,5490,27
|
|
20240308,133800,194315410,5480,5480,5480,5480,100
|
|
20240308,133700,193767410,5490,5490,5490,5490,0
|
|
20240308,133600,193767410,5490,5490,5490,5490,0
|
|
20240308,133500,193767410,5490,5480,5490,5480,57
|
|
20240308,133400,193454940,5490,5490,5490,5490,13
|
|
20240308,133300,193383570,5490,5490,5490,5490,46
|
|
20240308,133200,193131030,5490,5480,5490,5480,23
|
|
20240308,133100,193004950,5490,5490,5490,5490,53
|
|
20240308,133000,192713980,5480,5480,5480,5480,0
|
|
20240308,132900,192713980,5480,5480,5480,5480,1
|
|
20240308,132800,192708500,5480,5480,5480,5480,50
|
|
20240308,132700,192434500,5490,5490,5490,5490,0
|
|
20240308,132600,192434500,5490,5490,5490,5490,0
|
|
20240308,132500,192434500,5490,5490,5490,5490,0
|
|
20240308,132400,192434500,5490,5490,5490,5490,0
|
|
20240308,132300,192434500,5490,5490,5490,5490,0
|
|
20240308,132200,192434500,5490,5490,5490,5490,61
|
|
20240308,132100,192099610,5490,5500,5500,5490,3
|
|
20240308,132000,192083130,5490,5490,5490,5490,3
|
|
20240308,131900,192066660,5500,5500,5500,5500,1
|
|
20240308,131800,192061160,5500,5480,5500,5480,9
|
|
20240308,131700,192011740,5500,5500,5500,5500,0
|
|
20240308,131600,192011740,5500,5500,5500,5500,0
|
|
20240308,131500,192011740,5500,5500,5500,5500,1
|
|
20240308,131400,192006240,5500,5500,5500,5500,0
|
|
20240308,131300,192006240,5500,5500,5500,5500,0
|
|
20240308,131200,192006240,5500,5500,5500,5500,0
|
|
20240308,131100,192006240,5500,5500,5500,5500,0
|
|
20240308,131000,192006240,5500,5500,5500,5480,920
|
|
20240308,130900,186955980,5500,5500,5500,5500,0
|
|
20240308,130800,186955980,5500,5500,5500,5500,0
|
|
20240308,130700,186955980,5500,5500,5500,5500,0
|
|
20240308,130600,186955980,5500,5500,5500,5500,0
|
|
20240308,130500,186955980,5500,5500,5500,5500,10
|
|
20240308,130400,186900980,5490,5490,5490,5490,0
|
|
20240308,130300,186900980,5490,5490,5490,5490,0
|
|
20240308,130200,186900980,5490,5490,5490,5490,0
|
|
20240308,130100,186900980,5490,5490,5490,5490,0
|
|
20240308,130000,186900980,5490,5500,5500,5490,399
|
|
20240308,125900,184710450,5500,5500,5500,5500,1
|
|
20240308,125800,184704950,5500,5500,5500,5500,8
|
|
20240308,125700,184660950,5490,5490,5490,5490,0
|
|
20240308,125600,184660950,5490,5490,5490,5490,0
|
|
20240308,125500,184660950,5490,5490,5490,5490,1
|
|
20240308,125400,184655460,5510,5500,5510,5500,260
|
|
20240308,125300,183224890,5500,5500,5500,5500,14
|
|
20240308,125200,183147890,5500,5500,5500,5500,0
|
|
20240308,125100,183147890,5500,5500,5500,5500,0
|
|
20240308,125000,183147890,5500,5500,5500,5500,28
|
|
20240308,124900,182993890,5500,5500,5500,5500,0
|
|
20240308,124800,182993890,5500,5500,5500,5500,0
|
|
20240308,124700,182993890,5500,5490,5500,5490,649
|
|
20240308,124600,179429390,5490,5500,5500,5490,70
|
|
20240308,124500,179044470,5500,5500,5500,5500,17
|
|
20240308,124400,178950970,5500,5500,5500,5500,0
|
|
20240308,124300,178950970,5500,5500,5500,5500,0
|
|
20240308,124200,178950970,5500,5500,5510,5500,379
|
|
20240308,124100,176865650,5510,5510,5510,5510,0
|
|
20240308,124000,176865650,5510,5510,5510,5510,42
|
|
20240308,123900,176634230,5510,5510,5510,5510,0
|
|
20240308,123800,176634230,5510,5510,5510,5510,0
|
|
20240308,123700,176634230,5510,5510,5510,5510,4
|
|
20240308,123600,176612190,5510,5510,5510,5510,0
|
|
20240308,123500,176612190,5510,5510,5510,5510,0
|
|
20240308,123400,176612190,5510,5510,5510,5510,0
|
|
20240308,123300,176612190,5510,5510,5510,5510,1
|
|
20240308,123200,176606680,5490,5500,5510,5490,212
|
|
20240308,123100,175440310,5510,5510,5510,5510,0
|
|
20240308,123000,175440310,5510,5510,5510,5510,0
|
|
20240308,122900,175440310,5510,5510,5510,5510,0
|
|
20240308,122800,175440310,5510,5510,5510,5510,0
|
|
20240308,122700,175440310,5510,5510,5510,5510,12
|
|
20240308,122600,175374190,5510,5500,5510,5500,834
|
|
20240308,122500,170785560,5500,5500,5500,5500,0
|
|
20240308,122400,170785560,5500,5500,5500,5500,0
|
|
20240308,122300,170785560,5500,5500,5500,5500,0
|
|
20240308,122200,170785560,5500,5500,5500,5500,0
|
|
20240308,122100,170785560,5500,5480,5500,5480,521
|
|
20240308,122000,167928460,5500,5500,5500,5500,0
|
|
20240308,121900,167928460,5500,5480,5500,5480,1009
|
|
20240308,121800,162394960,5490,5490,5490,5490,1616
|
|
20240308,121700,153523120,5500,5500,5500,5500,0
|
|
20240308,121600,153523120,5500,5500,5500,5500,2
|
|
20240308,121500,153512120,5500,5500,5500,5500,0
|
|
20240308,121400,153512120,5500,5500,5500,5500,50
|
|
20240308,121300,153237120,5500,5500,5500,5500,0
|
|
20240308,121200,153237120,5500,5490,5500,5490,25
|
|
20240308,121100,153099820,5500,5500,5500,5500,0
|
|
20240308,121000,153099820,5500,5490,5500,5490,608
|
|
20240308,120900,149760710,5500,5500,5500,5500,167
|
|
20240308,120800,148842210,5500,5500,5500,5500,54
|
|
20240308,120700,148545210,5500,5500,5500,5500,20
|
|
20240308,120600,148435210,5510,5510,5510,5510,0
|
|
20240308,120500,148435210,5510,5510,5510,5510,10
|
|
20240308,120400,148380110,5510,5490,5510,5490,341
|
|
20240308,120300,146506020,5510,5510,5510,5510,12
|
|
20240308,120200,146439900,5510,5500,5510,5500,139
|
|
20240308,120100,145674720,5510,5510,5510,5510,1
|
|
20240308,120000,145669210,5510,5510,5510,5510,0
|
|
20240308,115900,145669210,5510,5500,5510,5500,28
|
|
20240308,115800,145515160,5500,5500,5500,5500,8
|
|
20240308,115700,145471160,5500,5500,5500,5500,0
|
|
20240308,115600,145471160,5500,5510,5510,5500,16
|
|
20240308,115500,145383070,5500,5490,5500,5490,41
|
|
20240308,115400,145157580,5510,5510,5510,5510,0
|
|
20240308,115300,145157580,5510,5510,5510,5510,0
|
|
20240308,115200,145157580,5510,5510,5510,5510,1
|
|
20240308,115100,145152070,5510,5500,5510,5490,546
|
|
20240308,115000,142151210,5500,5500,5500,5500,0
|
|
20240308,114900,142151210,5500,5500,5500,5500,0
|
|
20240308,114800,142151210,5500,5500,5500,5500,0
|
|
20240308,114700,142151210,5500,5500,5500,5500,7
|
|
20240308,114600,142112710,5500,5500,5500,5500,0
|
|
20240308,114500,142112710,5500,5500,5500,5500,0
|
|
20240308,114400,142112710,5500,5500,5500,5500,0
|
|
20240308,114300,142112710,5500,5500,5500,5500,0
|
|
20240308,114200,142112710,5500,5500,5500,5500,0
|
|
20240308,114100,142112710,5500,5500,5500,5500,0
|
|
20240308,114000,142112710,5500,5500,5500,5500,0
|
|
20240308,113900,142112710,5500,5500,5500,5500,0
|
|
20240308,113800,142112710,5500,5500,5500,5500,0
|
|
20240308,113700,142112710,5500,5500,5500,5500,0
|
|
20240308,113600,142112710,5500,5500,5500,5500,0
|
|
20240308,113500,142112710,5500,5500,5500,5500,255
|
|
20240308,113400,140710210,5510,5510,5510,5510,0
|
|
20240308,113300,140710210,5510,5520,5520,5510,59
|
|
20240308,113200,140385100,5520,5520,5520,5520,0
|
|
20240308,113100,140385100,5520,5510,5520,5510,21
|
|
20240308,113000,140269350,5520,5510,5520,5500,646
|
|
20240308,112900,136714200,5510,5510,5510,5510,0
|
|
20240308,112800,136714200,5510,5510,5510,5510,5
|
|
20240308,112700,136686650,5510,5510,5510,5510,18
|
|
20240308,112600,136587470,5520,5520,5520,5520,0
|
|
20240308,112500,136587470,5520,5510,5520,5510,994
|
|
20240308,112400,131101380,5510,5510,5510,5510,0
|
|
20240308,112300,131101380,5510,5510,5510,5510,0
|
|
20240308,112200,131101380,5510,5510,5510,5510,0
|
|
20240308,112100,131101380,5510,5510,5510,5510,158
|
|
20240308,112000,130230800,5510,5510,5510,5510,139
|
|
20240308,111900,129464910,5520,5510,5520,5510,105
|
|
20240308,111800,128886040,5510,5510,5510,5510,0
|
|
20240308,111700,128886040,5510,5510,5510,5510,1
|
|
20240308,111600,128880530,5510,5520,5520,5510,18
|
|
20240308,111500,128781340,5520,5520,5520,5520,6
|
|
20240308,111400,128748220,5510,5510,5510,5510,11
|
|
20240308,111300,128687610,5510,5510,5510,5510,0
|
|
20240308,111200,128687610,5510,5510,5510,5510,0
|
|
20240308,111100,128687610,5510,5510,5510,5510,0
|
|
20240308,111000,128687610,5510,5510,5510,5510,35
|
|
20240308,110900,128494760,5520,5500,5520,5500,497
|
|
20240308,110800,125760260,5510,5510,5510,5510,133
|
|
20240308,110700,125027430,5510,5510,5510,5510,0
|
|
20240308,110600,125027430,5510,5510,5510,5510,0
|
|
20240308,110500,125027430,5510,5510,5510,5510,14
|
|
20240308,110400,124950290,5510,5510,5510,5510,4
|
|
20240308,110300,124928250,5510,5510,5510,5510,0
|
|
20240308,110200,124928250,5510,5510,5510,5510,0
|
|
20240308,110100,124928250,5510,5510,5510,5510,2
|
|
20240308,110000,124917230,5510,5510,5510,5510,6
|
|
20240308,105900,124884170,5510,5510,5510,5510,0
|
|
20240308,105800,124884170,5510,5520,5520,5510,263
|
|
20240308,105700,123434720,5520,5520,5520,5510,121
|
|
20240308,105600,122767800,5520,5520,5520,5520,1
|
|
20240308,105500,122762280,5520,5520,5520,5520,8
|
|
20240308,105400,122718120,5520,5520,5520,5520,8
|
|
20240308,105300,122673960,5520,5520,5520,5520,10
|
|
20240308,105200,122618760,5520,5520,5520,5520,9
|
|
20240308,105100,122569080,5520,5520,5520,5520,8
|
|
20240308,105000,122524920,5520,5520,5520,5520,3
|
|
20240308,104900,122508360,5520,5520,5520,5520,13
|
|
20240308,104800,122436600,5520,5520,5520,5520,9
|
|
20240308,104700,122386920,5520,5520,5520,5510,515
|
|
20240308,104600,119548040,5520,5520,5520,5520,6
|
|
20240308,104500,119514920,5520,5520,5520,5520,14
|
|
20240308,104400,119437640,5520,5520,5520,5520,30
|
|
20240308,104300,119272040,5520,5520,5520,5520,9
|
|
20240308,104200,119222360,5520,5520,5520,5520,7
|
|
20240308,104100,119183720,5520,5520,5520,5520,13
|
|
20240308,104000,119111960,5520,5520,5520,5520,6
|
|
20240308,103900,119078840,5520,5520,5520,5520,14
|
|
20240308,103800,119001560,5520,5510,5520,5510,783
|
|
20240308,103700,114684950,5520,5510,5520,5510,19
|
|
20240308,103600,114580080,5530,5530,5530,5530,0
|
|
20240308,103500,114580080,5530,5530,5530,5530,0
|
|
20240308,103400,114580080,5530,5530,5530,5530,4
|
|
20240308,103300,114557960,5530,5530,5530,5520,19
|
|
20240308,103200,114452990,5530,5530,5530,5530,8
|
|
20240308,103100,114408750,5520,5530,5530,5520,19
|
|
20240308,103000,114303820,5530,5520,5530,5520,1007
|
|
20240308,102900,108741930,5520,5520,5520,5520,0
|
|
20240308,102800,108741930,5520,5520,5520,5520,4
|
|
20240308,102700,108719850,5510,5510,5510,5510,0
|
|
20240308,102600,108719850,5510,5510,5520,5510,1074
|
|
20240308,102500,102798530,5510,5510,5510,5510,0
|
|
20240308,102400,102798530,5510,5510,5510,5510,0
|
|
20240308,102300,102798530,5510,5510,5510,5510,4
|
|
20240308,102200,102776490,5510,5510,5510,5510,0
|
|
20240308,102100,102776490,5510,5500,5510,5500,192
|
|
20240308,102000,101719550,5500,5500,5500,5500,0
|
|
20240308,101900,101719550,5500,5500,5500,5500,10
|
|
20240308,101800,101664550,5510,5510,5510,5510,41
|
|
20240308,101700,101438640,5510,5510,5510,5510,0
|
|
20240308,101600,101438640,5510,5510,5510,5510,0
|
|
20240308,101500,101438640,5510,5510,5510,5510,0
|
|
20240308,101400,101438640,5510,5510,5510,5500,3
|
|
20240308,101300,101422120,5500,5500,5500,5500,0
|
|
20240308,101200,101422120,5500,5500,5510,5500,11
|
|
20240308,101100,101361610,5500,5500,5500,5500,1
|
|
20240308,101000,101356110,5490,5490,5490,5490,6
|
|
20240308,100900,101323170,5510,5510,5510,5510,0
|
|
20240308,100800,101323170,5510,5490,5510,5490,22
|
|
20240308,100700,101202210,5500,5500,5500,5500,4
|
|
20240308,100600,101180210,5510,5510,5510,5510,0
|
|
20240308,100500,101180210,5510,5510,5510,5510,0
|
|
20240308,100400,101180210,5510,5510,5510,5510,5
|
|
20240308,100300,101152660,5510,5510,5510,5510,0
|
|
20240308,100200,101152660,5510,5510,5510,5510,2
|
|
20240308,100100,101141640,5510,5510,5510,5510,1
|
|
20240308,100000,101136130,5510,5510,5510,5510,10
|
|
20240308,095900,101081030,5510,5510,5510,5510,7
|
|
20240308,095800,101042460,5500,5500,5500,5500,5
|
|
20240308,095700,101014960,5490,5490,5490,5490,0
|
|
20240308,095600,101014960,5490,5490,5490,5490,0
|
|
20240308,095500,101014960,5490,5490,5490,5490,10
|
|
20240308,095400,100960060,5500,5500,5500,5490,99
|
|
20240308,095300,100415590,5510,5500,5510,5500,196
|
|
20240308,095200,99335740,5500,5500,5500,5500,50
|
|
20240308,095100,99060740,5500,5500,5500,5500,2
|
|
20240308,095000,99049740,5500,5500,5500,5500,19
|
|
20240308,094900,98945240,5500,5500,5500,5500,91
|
|
20240308,094800,98444740,5490,5500,5500,5490,492
|
|
20240308,094700,95743510,5500,5500,5500,5500,292
|
|
20240308,094600,94137510,5510,5510,5510,5510,159
|
|
20240308,094500,93261420,5520,5520,5520,5520,0
|
|
20240308,094400,93261420,5520,5510,5520,5510,571
|
|
20240308,094300,90109730,5510,5510,5510,5510,302
|
|
20240308,094200,88445710,5510,5510,5510,5510,110
|
|
20240308,094100,87839610,5520,5500,5520,5500,3169
|
|
20240308,094000,70392390,5500,5500,5500,5500,0
|
|
20240308,093900,70392390,5500,5490,5500,5490,379
|
|
20240308,093800,68310900,5490,5500,5500,5490,462
|
|
20240308,093700,65774370,5500,5500,5500,5500,15
|
|
20240308,093600,65691870,5500,5490,5500,5490,8
|
|
20240308,093500,65647930,5500,5490,5500,5490,106
|
|
20240308,093400,65065550,5490,5500,5500,5490,67
|
|
20240308,093300,64697710,5500,5500,5500,5490,1621
|
|
20240308,093200,55784420,5500,5500,5500,5490,215
|
|
20240308,093100,54603420,5490,5500,5500,5490,111
|
|
20240308,093000,53992960,5500,5500,5500,5500,0
|
|
20240308,092900,53992960,5500,5500,5500,5500,3
|
|
20240308,092800,53976460,5490,5490,5490,5490,17
|
|
20240308,092700,53883130,5490,5490,5490,5490,21
|
|
20240308,092600,53767840,5490,5490,5490,5490,31
|
|
20240308,092500,53597650,5490,5490,5500,5490,1821
|
|
20240308,092400,43588620,5480,5480,5480,5480,5
|
|
20240308,092300,43561220,5480,5480,5480,5480,0
|
|
20240308,092200,43561220,5480,5480,5480,5480,153
|
|
20240308,092100,42722780,5480,5480,5480,5480,42
|
|
20240308,092000,42492620,5490,5490,5490,5480,384
|
|
20240308,091900,40385990,5500,5480,5500,5470,2173
|
|
20240308,091800,28478320,5470,5490,5490,5470,1997
|
|
20240308,091700,17535310,5500,5490,5500,5490,15
|
|
20240308,091600,17452950,5500,5490,5500,5490,249
|
|
20240308,091500,16085400,5500,5500,5500,5500,0
|
|
20240308,091400,16085400,5500,5500,5500,5500,112
|
|
20240308,091300,15469400,5500,5500,5500,5480,849
|
|
20240308,091200,10814090,5480,5500,5510,5480,425
|
|
20240308,091100,8484070,5510,5500,5510,5490,258
|
|
20240308,091000,7064640,5500,5490,5500,5480,193
|
|
20240308,090900,6005200,5480,5480,5480,5480,0
|
|
20240308,090800,6005200,5480,5480,5480,5480,0
|
|
20240308,090700,6005200,5480,5530,5530,5480,152
|
|
20240308,090600,5170040,5530,5480,5530,5480,687
|
|
20240308,090500,1398970,5480,5480,5480,5480,0
|
|
20240308,090400,1398970,5480,5490,5490,5480,4
|
|
20240308,090300,1377020,5470,5470,5470,5470,0
|
|
20240308,090200,1377020,5470,5470,5470,5470,1
|
|
20240308,090100,1371550,5500,5470,5500,5470,23
|
|
20240308,090000,1245180,5500,5500,5500,5420,227
|