603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,190000,191166850,5430,5430,5430,5430,3103
|
|
20240312,185900,191166850,5430,5430,5430,5430,0
|
|
20240312,185800,191166850,5430,5430,5430,5430,0
|
|
20240312,185700,191166850,5430,5430,5430,5430,0
|
|
20240312,185600,191166850,5430,5430,5430,5430,0
|
|
20240312,185500,191166850,5430,5430,5430,5430,0
|
|
20240312,185400,191166850,5430,5430,5430,5430,0
|
|
20240312,185300,191166850,5430,5430,5430,5430,0
|
|
20240312,185200,191166850,5430,5430,5430,5430,0
|
|
20240312,185100,191166850,5430,5430,5430,5430,0
|
|
20240312,185000,191166850,5430,5430,5430,5430,0
|
|
20240312,184900,191166850,5430,5430,5430,5430,0
|
|
20240312,184800,191166850,5430,5430,5430,5430,0
|
|
20240312,184700,191166850,5430,5430,5430,5430,0
|
|
20240312,184600,191166850,5430,5430,5430,5430,0
|
|
20240312,184500,191166850,5430,5430,5430,5430,0
|
|
20240312,184400,191166850,5430,5430,5430,5430,0
|
|
20240312,184300,191166850,5430,5430,5430,5430,0
|
|
20240312,184200,191166850,5430,5430,5430,5430,0
|
|
20240312,184100,191166850,5430,5430,5430,5430,0
|
|
20240312,184000,191166850,5430,5430,5430,5430,0
|
|
20240312,183900,191166850,5430,5430,5430,5430,0
|
|
20240312,183800,191166850,5430,5430,5430,5430,0
|
|
20240312,183700,191166850,5430,5430,5430,5430,0
|
|
20240312,183600,191166850,5430,5430,5430,5430,0
|
|
20240312,183500,191166850,5430,5430,5430,5430,0
|
|
20240312,183400,191166850,5430,5430,5430,5430,0
|
|
20240312,183300,191166850,5430,5430,5430,5430,0
|
|
20240312,183200,191166850,5430,5430,5430,5430,0
|
|
20240312,183100,191166850,5430,5430,5430,5430,0
|
|
20240312,183000,191166850,5430,5430,5430,5430,3103
|
|
20240312,182900,191166850,5430,5430,5430,5430,0
|
|
20240312,182800,191166850,5430,5430,5430,5430,0
|
|
20240312,182700,191166850,5430,5430,5430,5430,0
|
|
20240312,182600,191166850,5430,5430,5430,5430,0
|
|
20240312,182500,191166850,5430,5430,5430,5430,0
|
|
20240312,182400,191166850,5430,5430,5430,5430,0
|
|
20240312,182300,191166850,5430,5430,5430,5430,0
|
|
20240312,182200,191166850,5430,5430,5430,5430,0
|
|
20240312,182100,191166850,5430,5430,5430,5430,0
|
|
20240312,182000,191166850,5430,5430,5430,5430,0
|
|
20240312,181900,191166850,5430,5430,5430,5430,0
|
|
20240312,181800,191166850,5430,5430,5430,5430,0
|
|
20240312,181700,191166850,5430,5430,5430,5430,0
|
|
20240312,181600,191166850,5430,5430,5430,5430,0
|
|
20240312,181500,191166850,5430,5430,5430,5430,0
|
|
20240312,181400,191166850,5430,5430,5430,5430,0
|
|
20240312,181300,191166850,5430,5430,5430,5430,0
|
|
20240312,181200,191166850,5430,5430,5430,5430,0
|
|
20240312,181100,191166850,5430,5430,5430,5430,0
|
|
20240312,181000,191166850,5430,5430,5430,5430,0
|
|
20240312,180900,191166850,5430,5430,5430,5430,0
|
|
20240312,180800,191166850,5430,5430,5430,5430,0
|
|
20240312,180700,191166850,5430,5430,5430,5430,0
|
|
20240312,180600,191166850,5430,5430,5430,5430,0
|
|
20240312,180500,191166850,5430,5430,5430,5430,0
|
|
20240312,180400,191166850,5430,5430,5430,5430,0
|
|
20240312,180300,191166850,5430,5430,5430,5430,0
|
|
20240312,180200,191166850,5430,5430,5430,5430,0
|
|
20240312,180100,191166850,5430,5430,5430,5430,0
|
|
20240312,180000,191166850,5430,5430,5430,5430,3103
|
|
20240312,175900,191166850,5430,5430,5430,5430,0
|
|
20240312,175800,191166850,5430,5430,5430,5430,0
|
|
20240312,175700,191166850,5430,5430,5430,5430,0
|
|
20240312,175600,191166850,5430,5430,5430,5430,0
|
|
20240312,175500,191166850,5430,5430,5430,5430,0
|
|
20240312,175400,191166850,5430,5430,5430,5430,0
|
|
20240312,175300,191166850,5430,5430,5430,5430,0
|
|
20240312,175200,191166850,5430,5430,5430,5430,0
|
|
20240312,175100,191166850,5430,5430,5430,5430,0
|
|
20240312,175000,191166850,5430,5430,5430,5430,0
|
|
20240312,174900,191166850,5430,5430,5430,5430,0
|
|
20240312,174800,191166850,5430,5430,5430,5430,0
|
|
20240312,174700,191166850,5430,5430,5430,5430,0
|
|
20240312,174600,191166850,5430,5430,5430,5430,0
|
|
20240312,174500,191166850,5430,5430,5430,5430,0
|
|
20240312,174400,191166850,5430,5430,5430,5430,0
|
|
20240312,174300,191166850,5430,5430,5430,5430,0
|
|
20240312,174200,191166850,5430,5430,5430,5430,0
|
|
20240312,174100,191166850,5430,5430,5430,5430,0
|
|
20240312,174000,191166850,5430,5430,5430,5430,0
|
|
20240312,173900,191166850,5430,5430,5430,5430,0
|
|
20240312,173800,191166850,5430,5430,5430,5430,0
|
|
20240312,173700,191166850,5430,5430,5430,5430,0
|
|
20240312,173600,191166850,5430,5430,5430,5430,0
|
|
20240312,173500,191166850,5430,5430,5430,5430,0
|
|
20240312,173400,191166850,5430,5430,5430,5430,0
|
|
20240312,173300,191166850,5430,5430,5430,5430,0
|
|
20240312,173200,191166850,5430,5430,5430,5430,0
|
|
20240312,173100,191166850,5430,5430,5430,5430,0
|
|
20240312,173000,191166850,5430,5430,5430,5430,3103
|
|
20240312,172900,191166850,5430,5430,5430,5430,0
|
|
20240312,172800,191166850,5430,5430,5430,5430,0
|
|
20240312,172700,191166850,5430,5430,5430,5430,0
|
|
20240312,172600,191166850,5430,5430,5430,5430,0
|
|
20240312,172500,191166850,5430,5430,5430,5430,0
|
|
20240312,172400,191166850,5430,5430,5430,5430,0
|
|
20240312,172300,191166850,5430,5430,5430,5430,0
|
|
20240312,172200,191166850,5430,5430,5430,5430,0
|
|
20240312,172100,191166850,5430,5430,5430,5430,0
|
|
20240312,172000,191166850,5430,5430,5430,5430,0
|
|
20240312,171900,191166850,5430,5430,5430,5430,0
|
|
20240312,171800,191166850,5430,5430,5430,5430,0
|
|
20240312,171700,191166850,5430,5430,5430,5430,0
|
|
20240312,171600,191166850,5430,5430,5430,5430,0
|
|
20240312,171500,191166850,5430,5430,5430,5430,0
|
|
20240312,171400,191166850,5430,5430,5430,5430,0
|
|
20240312,171300,191166850,5430,5430,5430,5430,0
|
|
20240312,171200,191166850,5430,5430,5430,5430,0
|
|
20240312,171100,191166850,5430,5430,5430,5430,0
|
|
20240312,171000,191166850,5430,5430,5430,5430,0
|
|
20240312,170900,191166850,5430,5430,5430,5430,0
|
|
20240312,170800,191166850,5430,5430,5430,5430,0
|
|
20240312,170700,191166850,5430,5430,5430,5430,0
|
|
20240312,170600,191166850,5430,5430,5430,5430,0
|
|
20240312,170500,191166850,5430,5430,5430,5430,0
|
|
20240312,170400,191166850,5430,5430,5430,5430,0
|
|
20240312,170300,191166850,5430,5430,5430,5430,0
|
|
20240312,170200,191166850,5430,5430,5430,5430,0
|
|
20240312,170100,191166850,5430,5430,5430,5430,0
|
|
20240312,170000,191166850,5430,5430,5430,5430,3103
|
|
20240312,165900,191166850,5430,5430,5430,5430,0
|
|
20240312,165800,191166850,5430,5430,5430,5430,0
|
|
20240312,165700,191166850,5430,5430,5430,5430,0
|
|
20240312,165600,191166850,5430,5430,5430,5430,0
|
|
20240312,165500,191166850,5430,5430,5430,5430,0
|
|
20240312,165400,191166850,5430,5430,5430,5430,0
|
|
20240312,165300,191166850,5430,5430,5430,5430,0
|
|
20240312,165200,191166850,5430,5430,5430,5430,0
|
|
20240312,165100,191166850,5430,5430,5430,5430,0
|
|
20240312,165000,191166850,5430,5430,5430,5430,0
|
|
20240312,164900,191166850,5430,5430,5430,5430,0
|
|
20240312,164800,191166850,5430,5430,5430,5430,0
|
|
20240312,164700,191166850,5430,5430,5430,5430,0
|
|
20240312,164600,191166850,5430,5430,5430,5430,0
|
|
20240312,164500,191166850,5430,5430,5430,5430,0
|
|
20240312,164400,191166850,5430,5430,5430,5430,0
|
|
20240312,164300,191166850,5430,5430,5430,5430,0
|
|
20240312,164200,191166850,5430,5430,5430,5430,0
|
|
20240312,164100,191166850,5430,5430,5430,5430,0
|
|
20240312,164000,191166850,5430,5430,5430,5430,0
|
|
20240312,163900,191166850,5430,5430,5430,5430,0
|
|
20240312,163800,191166850,5430,5430,5430,5430,0
|
|
20240312,163700,191166850,5430,5430,5430,5430,0
|
|
20240312,163600,191166850,5430,5430,5430,5430,0
|
|
20240312,163500,191166850,5430,5430,5430,5430,0
|
|
20240312,163400,191166850,5430,5430,5430,5430,0
|
|
20240312,163300,191166850,5430,5430,5430,5430,0
|
|
20240312,163200,191166850,5430,5430,5430,5430,0
|
|
20240312,163100,191166850,5430,5430,5430,5430,0
|
|
20240312,163000,191166850,5430,5430,5430,5430,3103
|
|
20240312,162900,191166850,5430,5430,5430,5430,0
|
|
20240312,162800,191166850,5430,5430,5430,5430,0
|
|
20240312,162700,191166850,5430,5430,5430,5430,0
|
|
20240312,162600,191166850,5430,5430,5430,5430,0
|
|
20240312,162500,191166850,5430,5430,5430,5430,0
|
|
20240312,162400,191166850,5430,5430,5430,5430,0
|
|
20240312,162300,191166850,5430,5430,5430,5430,0
|
|
20240312,162200,191166850,5430,5430,5430,5430,0
|
|
20240312,162100,191166850,5430,5430,5430,5430,0
|
|
20240312,162000,191166850,5430,5430,5430,5430,0
|
|
20240312,161900,191166850,5430,5430,5430,5430,0
|
|
20240312,161800,191166850,5430,5430,5430,5430,0
|
|
20240312,161700,191166850,5430,5430,5430,5430,0
|
|
20240312,161600,191166850,5430,5430,5430,5430,0
|
|
20240312,161500,191166850,5430,5430,5430,5430,0
|
|
20240312,161400,191166850,5430,5430,5430,5430,0
|
|
20240312,161300,191166850,5430,5430,5430,5430,0
|
|
20240312,161200,191166850,5430,5430,5430,5430,0
|
|
20240312,161100,191166850,5430,5430,5430,5430,0
|
|
20240312,161000,191166850,5430,5430,5430,5430,0
|
|
20240312,160900,191166850,5430,5430,5430,5430,0
|
|
20240312,160800,191166850,5430,5430,5430,5430,0
|
|
20240312,160700,191166850,5430,5430,5430,5430,0
|
|
20240312,160600,191166850,5430,5430,5430,5430,0
|
|
20240312,160500,191166850,5430,5430,5430,5430,0
|
|
20240312,160400,191166850,5430,5430,5430,5430,0
|
|
20240312,160300,191166850,5430,5430,5430,5430,0
|
|
20240312,160200,191166850,5430,5430,5430,5430,0
|
|
20240312,160100,191166850,5430,5430,5430,5430,0
|
|
20240312,160000,191166850,5430,5430,5430,5430,3103
|
|
20240312,155900,191166850,5430,5430,5430,5430,0
|
|
20240312,155800,191166850,5430,5430,5430,5430,0
|
|
20240312,155700,191166850,5430,5430,5430,5430,0
|
|
20240312,155600,191166850,5430,5430,5430,5430,0
|
|
20240312,155500,191166850,5430,5430,5430,5430,0
|
|
20240312,155400,191166850,5430,5430,5430,5430,0
|
|
20240312,155300,191166850,5430,5430,5430,5430,0
|
|
20240312,155200,191166850,5430,5430,5430,5430,0
|
|
20240312,155100,191166850,5430,5430,5430,5430,0
|
|
20240312,155000,191166850,5430,5430,5430,5430,0
|
|
20240312,154900,191166850,5430,5430,5430,5430,0
|
|
20240312,154800,191166850,5430,5430,5430,5430,0
|
|
20240312,154700,191166850,5430,5430,5430,5430,0
|
|
20240312,154600,191166850,5430,5430,5430,5430,0
|
|
20240312,154500,191166850,5430,5430,5430,5430,0
|
|
20240312,154400,191166850,5430,5430,5430,5430,0
|
|
20240312,154300,191166850,5430,5430,5430,5430,0
|
|
20240312,154200,191166850,5430,5430,5430,5430,0
|
|
20240312,154100,191166850,5430,5430,5430,5430,0
|
|
20240312,154000,191166850,5430,5430,5430,5430,0
|
|
20240312,153900,191166850,5430,5430,5430,5430,0
|
|
20240312,153800,191166850,5430,5430,5430,5430,0
|
|
20240312,153700,191166850,5430,5430,5430,5430,0
|
|
20240312,153600,191166850,5430,5430,5430,5430,0
|
|
20240312,153500,191166850,5430,5430,5430,5430,0
|
|
20240312,153400,191166850,5430,5430,5430,5430,0
|
|
20240312,153300,191166850,5430,5430,5430,5430,0
|
|
20240312,153200,191166850,5430,5430,5430,5430,0
|
|
20240312,153100,191166850,5430,5430,5430,5430,0
|
|
20240312,153000,191166850,5430,5430,5430,5430,6206
|
|
20240312,152900,174317560,5410,5410,5410,5410,0
|
|
20240312,152800,174317560,5410,5410,5410,5410,0
|
|
20240312,152700,174317560,5410,5410,5410,5410,0
|
|
20240312,152600,174317560,5410,5410,5410,5410,0
|
|
20240312,152500,174317560,5410,5410,5410,5410,0
|
|
20240312,152400,174317560,5410,5410,5410,5410,0
|
|
20240312,152300,174317560,5410,5410,5410,5410,0
|
|
20240312,152200,174317560,5410,5410,5410,5410,0
|
|
20240312,152100,174317560,5410,5410,5410,5410,0
|
|
20240312,152000,174317560,5410,5410,5410,5410,0
|
|
20240312,151900,174317560,5410,5400,5410,5400,28
|
|
20240312,151800,174166180,5410,5400,5410,5400,13
|
|
20240312,151700,174095900,5410,5400,5410,5400,24
|
|
20240312,151600,173966110,5410,5410,5410,5410,86
|
|
20240312,151500,173500850,5410,5400,5410,5400,3
|
|
20240312,151400,173484640,5400,5400,5400,5400,5
|
|
20240312,151300,173457640,5400,5400,5400,5400,0
|
|
20240312,151200,173457640,5400,5410,5420,5400,61
|
|
20240312,151100,173127570,5400,5400,5400,5400,0
|
|
20240312,151000,173127570,5400,5400,5400,5400,59
|
|
20240312,150900,172808970,5410,5410,5410,5410,0
|
|
20240312,150800,172808970,5410,5410,5410,5410,34
|
|
20240312,150700,172625030,5410,5410,5410,5410,1
|
|
20240312,150600,172619620,5400,5400,5400,5400,26
|
|
20240312,150500,172479220,5400,5400,5400,5400,0
|
|
20240312,150400,172479220,5400,5410,5410,5400,12
|
|
20240312,150300,172414400,5410,5410,5410,5410,0
|
|
20240312,150200,172414400,5410,5410,5410,5410,0
|
|
20240312,150100,172414400,5410,5410,5410,5410,0
|
|
20240312,150000,172414400,5410,5410,5410,5410,1
|
|
20240312,145900,172408990,5410,5410,5410,5410,0
|
|
20240312,145800,172408990,5410,5410,5410,5410,34
|
|
20240312,145700,172225050,5420,5400,5420,5400,297
|
|
20240312,145600,170618500,5400,5400,5400,5400,10
|
|
20240312,145500,170564500,5400,5400,5400,5400,5
|
|
20240312,145400,170537500,5400,5400,5400,5400,36
|
|
20240312,145300,170343100,5400,5400,5400,5400,46
|
|
20240312,145200,170094700,5390,5390,5390,5390,0
|
|
20240312,145100,170094700,5390,5390,5390,5390,21
|
|
20240312,145000,169981510,5380,5380,5380,5380,25
|
|
20240312,144900,169847010,5380,5380,5380,5380,1
|
|
20240312,144800,169841630,5390,5390,5390,5390,0
|
|
20240312,144700,169841630,5390,5390,5390,5380,61
|
|
20240312,144600,169513100,5390,5390,5390,5390,206
|
|
20240312,144500,168402760,5390,5390,5390,5390,40
|
|
20240312,144400,168187160,5390,5390,5390,5390,0
|
|
20240312,144300,168187160,5390,5390,5390,5390,30
|
|
20240312,144200,168025460,5390,5390,5390,5390,0
|
|
20240312,144100,168025460,5390,5390,5390,5390,34
|
|
20240312,144000,167842200,5390,5390,5390,5390,0
|
|
20240312,143900,167842200,5390,5390,5390,5390,0
|
|
20240312,143800,167842200,5390,5390,5390,5390,6
|
|
20240312,143700,167809860,5390,5400,5400,5390,73
|
|
20240312,143600,167415670,5390,5400,5400,5390,58
|
|
20240312,143500,167103040,5400,5390,5400,5390,38
|
|
20240312,143400,166898210,5390,5390,5390,5390,25
|
|
20240312,143300,166763460,5390,5390,5390,5390,0
|
|
20240312,143200,166763460,5390,5390,5390,5390,0
|
|
20240312,143100,166763460,5390,5390,5390,5390,8
|
|
20240312,143000,166720340,5390,5380,5390,5380,45
|
|
20240312,142900,166478050,5390,5390,5390,5390,0
|
|
20240312,142800,166478050,5390,5390,5390,5390,27
|
|
20240312,142700,166332520,5380,5380,5380,5380,25
|
|
20240312,142600,166198020,5390,5390,5390,5390,0
|
|
20240312,142500,166198020,5390,5390,5390,5390,126
|
|
20240312,142400,165518880,5380,5380,5380,5380,106
|
|
20240312,142300,164948600,5390,5390,5390,5390,415
|
|
20240312,142200,162711750,5390,5390,5390,5390,0
|
|
20240312,142100,162711750,5390,5390,5390,5390,26
|
|
20240312,142000,162571610,5400,5400,5400,5400,0
|
|
20240312,141900,162571610,5400,5400,5400,5400,1
|
|
20240312,141800,162566210,5390,5390,5390,5390,0
|
|
20240312,141700,162566210,5390,5390,5390,5390,26
|
|
20240312,141600,162426070,5400,5400,5400,5400,1
|
|
20240312,141500,162420670,5400,5400,5400,5400,0
|
|
20240312,141400,162420670,5400,5390,5400,5390,44
|
|
20240312,141300,162183330,5400,5400,5400,5400,5
|
|
20240312,141200,162156330,5400,5400,5400,5400,18
|
|
20240312,141100,162059130,5400,5400,5400,5400,0
|
|
20240312,141000,162059130,5400,5400,5400,5400,0
|
|
20240312,140900,162059130,5400,5400,5400,5400,1
|
|
20240312,140800,162053730,5400,5400,5400,5400,0
|
|
20240312,140700,162053730,5400,5400,5400,5400,0
|
|
20240312,140600,162053730,5400,5400,5400,5400,23
|
|
20240312,140500,161929530,5400,5400,5400,5400,0
|
|
20240312,140400,161929530,5400,5400,5400,5400,0
|
|
20240312,140300,161929530,5400,5400,5400,5400,0
|
|
20240312,140200,161929530,5400,5400,5400,5400,200
|
|
20240312,140100,160849530,5400,5400,5400,5400,0
|
|
20240312,140000,160849530,5400,5400,5400,5400,9
|
|
20240312,135900,160800930,5390,5390,5390,5390,0
|
|
20240312,135800,160800930,5390,5390,5390,5390,57
|
|
20240312,135700,160493700,5390,5390,5390,5390,99
|
|
20240312,135600,159960090,5390,5390,5390,5390,0
|
|
20240312,135500,159960090,5390,5380,5390,5380,36
|
|
20240312,135400,159766310,5390,5390,5390,5390,0
|
|
20240312,135300,159766310,5390,5390,5390,5390,112
|
|
20240312,135200,159162630,5390,5390,5390,5390,0
|
|
20240312,135100,159162630,5390,5390,5390,5390,0
|
|
20240312,135000,159162630,5390,5390,5390,5390,54
|
|
20240312,134900,158871570,5400,5400,5400,5400,0
|
|
20240312,134800,158871570,5400,5400,5400,5400,0
|
|
20240312,134700,158871570,5400,5400,5400,5400,1
|
|
20240312,134600,158866170,5390,5390,5390,5390,73
|
|
20240312,134500,158472700,5400,5400,5400,5400,85
|
|
20240312,134400,158013700,5400,5390,5400,5390,158
|
|
20240312,134300,157161720,5380,5380,5380,5380,0
|
|
20240312,134200,157161720,5380,5380,5380,5380,4
|
|
20240312,134100,157140200,5390,5390,5390,5390,0
|
|
20240312,134000,157140200,5390,5390,5390,5390,13
|
|
20240312,133900,157070130,5390,5390,5390,5390,1
|
|
20240312,133800,157064740,5380,5390,5390,5380,27
|
|
20240312,133700,156919470,5390,5390,5390,5390,6
|
|
20240312,133600,156887130,5380,5380,5380,5380,0
|
|
20240312,133500,156887130,5380,5380,5380,5380,52
|
|
20240312,133400,156607370,5380,5380,5380,5380,0
|
|
20240312,133300,156607370,5380,5380,5380,5380,0
|
|
20240312,133200,156607370,5380,5380,5380,5380,26
|
|
20240312,133100,156467490,5390,5390,5390,5390,0
|
|
20240312,133000,156467490,5390,5390,5390,5390,0
|
|
20240312,132900,156467490,5390,5390,5390,5390,233
|
|
20240312,132800,155211620,5400,5400,5400,5400,0
|
|
20240312,132700,155211620,5400,5400,5400,5400,10
|
|
20240312,132600,155157620,5390,5390,5390,5390,0
|
|
20240312,132500,155157620,5390,5400,5400,5390,35
|
|
20240312,132400,154968870,5400,5400,5400,5400,19
|
|
20240312,132300,154866270,5400,5400,5400,5400,14
|
|
20240312,132200,154790670,5400,5400,5400,5400,0
|
|
20240312,132100,154790670,5400,5400,5400,5400,1
|
|
20240312,132000,154785270,5400,5400,5400,5400,1
|
|
20240312,131900,154779870,5400,5400,5400,5400,0
|
|
20240312,131800,154779870,5400,5400,5400,5400,4
|
|
20240312,131700,154758270,5400,5400,5400,5400,0
|
|
20240312,131600,154758270,5400,5400,5400,5400,0
|
|
20240312,131500,154758270,5400,5390,5400,5390,4
|
|
20240312,131400,154736700,5390,5390,5390,5390,1
|
|
20240312,131300,154731310,5390,5390,5390,5390,74
|
|
20240312,131200,154332450,5380,5390,5390,5380,18
|
|
20240312,131100,154235580,5390,5390,5390,5390,3
|
|
20240312,131000,154219410,5390,5390,5390,5390,5
|
|
20240312,130900,154192460,5380,5380,5380,5380,20
|
|
20240312,130800,154084860,5390,5390,5390,5390,0
|
|
20240312,130700,154084860,5390,5390,5390,5390,0
|
|
20240312,130600,154084860,5390,5390,5390,5390,0
|
|
20240312,130500,154084860,5390,5390,5390,5390,5
|
|
20240312,130400,154057910,5390,5390,5390,5390,5
|
|
20240312,130300,154030960,5380,5380,5380,5380,26
|
|
20240312,130200,153891080,5390,5390,5390,5390,0
|
|
20240312,130100,153891080,5390,5390,5390,5390,14
|
|
20240312,130000,153815620,5390,5390,5390,5390,5
|
|
20240312,125900,153788670,5380,5390,5390,5380,31
|
|
20240312,125800,153621840,5390,5390,5390,5390,0
|
|
20240312,125700,153621840,5390,5390,5390,5390,0
|
|
20240312,125600,153621840,5390,5390,5390,5390,23
|
|
20240312,125500,153497870,5390,5390,5390,5390,59
|
|
20240312,125400,153179860,5380,5380,5380,5380,0
|
|
20240312,125300,153179860,5380,5380,5380,5380,24
|
|
20240312,125200,153050740,5400,5400,5400,5400,0
|
|
20240312,125100,153050740,5400,5400,5400,5400,1
|
|
20240312,125000,153045340,5380,5380,5380,5380,5
|
|
20240312,124900,153018440,5400,5400,5400,5400,0
|
|
20240312,124800,153018440,5400,5400,5400,5400,0
|
|
20240312,124700,153018440,5400,5400,5400,5400,3
|
|
20240312,124600,153002240,5400,5400,5400,5400,0
|
|
20240312,124500,153002240,5400,5380,5400,5380,13
|
|
20240312,124400,152932280,5380,5380,5380,5380,0
|
|
20240312,124300,152932280,5380,5380,5380,5380,26
|
|
20240312,124200,152792400,5400,5400,5400,5400,53
|
|
20240312,124100,152506200,5380,5390,5390,5380,150
|
|
20240312,124000,151698570,5390,5390,5390,5390,26
|
|
20240312,123900,151558430,5400,5400,5400,5400,0
|
|
20240312,123800,151558430,5400,5400,5400,5400,0
|
|
20240312,123700,151558430,5400,5400,5400,5400,0
|
|
20240312,123600,151558430,5400,5400,5400,5400,0
|
|
20240312,123500,151558430,5400,5400,5400,5400,0
|
|
20240312,123400,151558430,5400,5400,5400,5400,25
|
|
20240312,123300,151423430,5410,5410,5410,5410,6
|
|
20240312,123200,151390970,5410,5410,5410,5410,1
|
|
20240312,123100,151385560,5410,5410,5410,5410,1
|
|
20240312,123000,151380150,5410,5410,5410,5410,0
|
|
20240312,122900,151380150,5410,5410,5410,5410,2
|
|
20240312,122800,151369330,5410,5410,5410,5410,44
|
|
20240312,122700,151131290,5410,5380,5410,5380,26
|
|
20240312,122600,150991380,5370,5370,5370,5370,0
|
|
20240312,122500,150991380,5370,5370,5370,5370,0
|
|
20240312,122400,150991380,5370,5370,5370,5370,26
|
|
20240312,122300,150851760,5370,5370,5370,5370,0
|
|
20240312,122200,150851760,5370,5370,5370,5370,0
|
|
20240312,122100,150851760,5370,5380,5380,5370,700
|
|
20240312,122000,147091860,5380,5380,5380,5380,51
|
|
20240312,121900,146817480,5370,5370,5370,5370,0
|
|
20240312,121800,146817480,5370,5370,5370,5370,0
|
|
20240312,121700,146817480,5370,5380,5380,5370,1052
|
|
20240312,121600,141159990,5380,5380,5380,5380,100
|
|
20240312,121500,140621990,5380,5380,5380,5380,0
|
|
20240312,121400,140621990,5380,5400,5400,5380,1175
|
|
20240312,121300,134285340,5410,5410,5410,5410,0
|
|
20240312,121200,134285340,5410,5410,5410,5410,0
|
|
20240312,121100,134285340,5410,5410,5410,5410,0
|
|
20240312,121000,134285340,5410,5410,5410,5410,0
|
|
20240312,120900,134285340,5410,5410,5410,5410,0
|
|
20240312,120800,134285340,5410,5410,5410,5410,0
|
|
20240312,120700,134285340,5410,5410,5410,5410,0
|
|
20240312,120600,134285340,5410,5410,5410,5410,19
|
|
20240312,120500,134182550,5410,5410,5410,5410,7
|
|
20240312,120400,134144680,5410,5410,5410,5410,0
|
|
20240312,120300,134144680,5410,5410,5410,5410,19
|
|
20240312,120200,134041890,5410,5410,5410,5410,0
|
|
20240312,120100,134041890,5410,5410,5410,5410,100
|
|
20240312,120000,133500890,5410,5410,5410,5410,140
|
|
20240312,115900,132743490,5410,5410,5410,5410,12
|
|
20240312,115800,132678570,5410,5410,5410,5410,10
|
|
20240312,115700,132624470,5400,5400,5400,5400,84
|
|
20240312,115600,132170870,5400,5400,5400,5400,7
|
|
20240312,115500,132133070,5400,5390,5400,5390,12
|
|
20240312,115400,132068280,5390,5400,5400,5390,27
|
|
20240312,115300,131922740,5400,5390,5400,5390,16
|
|
20240312,115200,131836420,5390,5390,5390,5390,0
|
|
20240312,115100,131836420,5390,5400,5400,5390,33
|
|
20240312,115000,131658480,5400,5400,5400,5400,0
|
|
20240312,114900,131658480,5400,5400,5400,5400,21
|
|
20240312,114800,131545080,5400,5390,5400,5390,45
|
|
20240312,114700,131302460,5400,5390,5400,5390,6
|
|
20240312,114600,131270070,5390,5390,5390,5390,215
|
|
20240312,114500,130111220,5390,5400,5400,5390,60
|
|
20240312,114400,129787770,5400,5400,5400,5400,0
|
|
20240312,114300,129787770,5400,5400,5400,5400,4
|
|
20240312,114200,129766170,5400,5400,5400,5400,0
|
|
20240312,114100,129766170,5400,5390,5400,5390,81
|
|
20240312,114000,129329030,5400,5400,5400,5400,0
|
|
20240312,113900,129329030,5400,5400,5400,5400,0
|
|
20240312,113800,129329030,5400,5400,5400,5400,0
|
|
20240312,113700,129329030,5400,5400,5400,5400,0
|
|
20240312,113600,129329030,5400,5400,5400,5400,0
|
|
20240312,113500,129329030,5400,5400,5400,5400,0
|
|
20240312,113400,129329030,5400,5400,5400,5400,0
|
|
20240312,113300,129329030,5400,5400,5400,5400,0
|
|
20240312,113200,129329030,5400,5400,5400,5400,0
|
|
20240312,113100,129329030,5400,5400,5400,5400,0
|
|
20240312,113000,129329030,5400,5400,5400,5400,0
|
|
20240312,112900,129329030,5400,5400,5400,5400,2
|
|
20240312,112800,129318230,5400,5400,5400,5400,98
|
|
20240312,112700,128789030,5400,5400,5400,5400,41
|
|
20240312,112600,128567630,5400,5400,5400,5400,0
|
|
20240312,112500,128567630,5400,5400,5400,5400,0
|
|
20240312,112400,128567630,5400,5400,5400,5400,0
|
|
20240312,112300,128567630,5400,5400,5400,5400,11
|
|
20240312,112200,128508230,5390,5390,5390,5390,50
|
|
20240312,112100,128238730,5390,5390,5390,5390,0
|
|
20240312,112000,128238730,5390,5390,5390,5390,0
|
|
20240312,111900,128238730,5390,5390,5390,5390,26
|
|
20240312,111800,128098590,5400,5400,5400,5400,0
|
|
20240312,111700,128098590,5400,5400,5400,5400,0
|
|
20240312,111600,128098590,5400,5400,5400,5400,1
|
|
20240312,111500,128093190,5390,5390,5390,5390,26
|
|
20240312,111400,127953050,5390,5390,5390,5390,0
|
|
20240312,111300,127953050,5390,5390,5390,5390,0
|
|
20240312,111200,127953050,5390,5390,5390,5390,26
|
|
20240312,111100,127812910,5400,5400,5400,5400,0
|
|
20240312,111000,127812910,5400,5410,5410,5400,714
|
|
20240312,110900,123957220,5410,5410,5410,5410,0
|
|
20240312,110800,123957220,5410,5410,5410,5410,0
|
|
20240312,110700,123957220,5410,5410,5410,5410,0
|
|
20240312,110600,123957220,5410,5400,5410,5400,506
|
|
20240312,110500,121224620,5410,5410,5410,5410,0
|
|
20240312,110400,121224620,5410,5410,5410,5410,11
|
|
20240312,110300,121165110,5410,5410,5410,5410,66
|
|
20240312,110200,120808050,5420,5420,5420,5420,62
|
|
20240312,110100,120472010,5400,5400,5400,5400,0
|
|
20240312,110000,120472010,5400,5400,5400,5400,203
|
|
20240312,105900,119375810,5400,5400,5400,5400,0
|
|
20240312,105800,119375810,5400,5400,5400,5400,5
|
|
20240312,105700,119348810,5400,5400,5400,5400,0
|
|
20240312,105600,119348810,5400,5400,5400,5400,0
|
|
20240312,105500,119348810,5400,5390,5400,5390,11
|
|
20240312,105400,119289420,5400,5400,5400,5400,5
|
|
20240312,105300,119262420,5400,5400,5400,5400,0
|
|
20240312,105200,119262420,5400,5400,5400,5400,73
|
|
20240312,105100,118868220,5400,5400,5400,5400,168
|
|
20240312,105000,117961020,5400,5400,5400,5400,5
|
|
20240312,104900,117934020,5390,5400,5400,5390,42
|
|
20240312,104800,117707400,5400,5400,5400,5400,0
|
|
20240312,104700,117707400,5400,5400,5400,5400,0
|
|
20240312,104600,117707400,5400,5400,5400,5400,4
|
|
20240312,104500,117685800,5400,5390,5400,5390,305
|
|
20240312,104400,116039180,5390,5390,5390,5390,6
|
|
20240312,104300,116006840,5390,5390,5390,5390,0
|
|
20240312,104200,116006840,5390,5390,5390,5390,1
|
|
20240312,104100,116001450,5390,5390,5390,5390,0
|
|
20240312,104000,116001450,5390,5400,5400,5390,14
|
|
20240312,103900,115925920,5400,5400,5400,5400,30
|
|
20240312,103800,115763920,5400,5400,5400,5400,0
|
|
20240312,103700,115763920,5400,5400,5400,5400,1
|
|
20240312,103600,115758520,5370,5370,5370,5370,26
|
|
20240312,103500,115618900,5370,5370,5370,5370,0
|
|
20240312,103400,115618900,5370,5370,5370,5370,0
|
|
20240312,103300,115618900,5370,5390,5390,5370,51
|
|
20240312,103200,115344430,5400,5400,5400,5400,56
|
|
20240312,103100,115042030,5420,5420,5420,5420,0
|
|
20240312,103000,115042030,5420,5400,5420,5400,200
|
|
20240312,102900,113959190,5380,5380,5380,5380,0
|
|
20240312,102800,113959190,5380,5380,5380,5380,0
|
|
20240312,102700,113959190,5380,5380,5380,5380,1051
|
|
20240312,102600,108304810,5380,5390,5390,5380,2200
|
|
20240312,102500,96466530,5400,5400,5400,5400,1
|
|
20240312,102400,96461130,5400,5400,5410,5400,22
|
|
20240312,102300,96342230,5400,5400,5400,5400,1
|
|
20240312,102200,96336830,5410,5410,5410,5410,0
|
|
20240312,102100,96336830,5410,5410,5410,5400,158
|
|
20240312,102000,95483560,5410,5410,5410,5410,0
|
|
20240312,101900,95483560,5410,5420,5420,5410,73
|
|
20240312,101800,95088460,5420,5420,5420,5420,0
|
|
20240312,101700,95088460,5420,5420,5420,5420,0
|
|
20240312,101600,95088460,5420,5420,5420,5420,19
|
|
20240312,101500,94985480,5420,5420,5420,5420,37
|
|
20240312,101400,94784940,5420,5400,5420,5400,551
|
|
20240312,101300,91799340,5420,5420,5420,5420,99
|
|
20240312,101200,91262760,5420,5420,5420,5420,0
|
|
20240312,101100,91262760,5420,5420,5420,5420,20
|
|
20240312,101000,91154360,5420,5420,5420,5420,20
|
|
20240312,100900,91045960,5420,5420,5420,5420,4
|
|
20240312,100800,91024280,5420,5420,5420,5420,26
|
|
20240312,100700,90883360,5420,5420,5420,5420,0
|
|
20240312,100600,90883360,5420,5420,5420,5420,14
|
|
20240312,100500,90807480,5420,5420,5420,5420,21
|
|
20240312,100400,90693660,5420,5420,5420,5420,0
|
|
20240312,100300,90693660,5420,5400,5420,5400,51
|
|
20240312,100200,90418220,5400,5400,5400,5400,6
|
|
20240312,100100,90385820,5400,5400,5400,5400,1
|
|
20240312,100000,90380420,5400,5390,5400,5390,671
|
|
20240312,095900,86758180,5390,5390,5390,5390,52
|
|
20240312,095800,86477900,5380,5390,5390,5380,915
|
|
20240312,095700,81555030,5380,5380,5380,5380,26
|
|
20240312,095600,81415150,5380,5380,5380,5380,0
|
|
20240312,095500,81415150,5380,5380,5380,5380,0
|
|
20240312,095400,81415150,5380,5380,5380,5380,26
|
|
20240312,095300,81275270,5380,5380,5380,5380,0
|
|
20240312,095200,81275270,5380,5380,5380,5380,327
|
|
20240312,095100,79516010,5370,5380,5380,5370,29
|
|
20240312,095000,79360250,5380,5380,5380,5380,187
|
|
20240312,094900,78354190,5380,5380,5380,5380,3
|
|
20240312,094800,78338050,5370,5370,5370,5370,528
|
|
20240312,094700,75502690,5380,5380,5380,5380,0
|
|
20240312,094600,75502690,5380,5380,5380,5380,1
|
|
20240312,094500,75497310,5370,5370,5380,5370,212
|
|
20240312,094400,74358860,5380,5370,5380,5370,38
|
|
20240312,094300,74154460,5380,5380,5380,5380,1
|
|
20240312,094200,74149080,5380,5390,5390,5380,38
|
|
20240312,094100,73944540,5390,5390,5390,5390,21
|
|
20240312,094000,73831350,5390,5390,5390,5390,3
|
|
20240312,093900,73815180,5380,5380,5380,5380,0
|
|
20240312,093800,73815180,5380,5380,5380,5380,18
|
|
20240312,093700,73718340,5380,5380,5380,5380,10
|
|
20240312,093600,73664540,5380,5380,5380,5380,14
|
|
20240312,093500,73589220,5390,5370,5390,5370,152
|
|
20240312,093400,72771940,5380,5380,5380,5380,0
|
|
20240312,093300,72771940,5380,5380,5380,5380,234
|
|
20240312,093200,71513020,5380,5390,5390,5380,63
|
|
20240312,093100,71173930,5390,5390,5390,5390,1
|
|
20240312,093000,71168540,5390,5390,5390,5390,0
|
|
20240312,092900,71168540,5390,5390,5390,5390,0
|
|
20240312,092800,71168540,5390,5390,5390,5390,300
|
|
20240312,092700,69551540,5390,5390,5390,5390,532
|
|
20240312,092600,66684060,5390,5390,5390,5390,38
|
|
20240312,092500,66479240,5380,5370,5380,5370,700
|
|
20240312,092400,62720230,5370,5370,5370,5370,1
|
|
20240312,092300,62714860,5360,5360,5360,5360,279
|
|
20240312,092200,61219420,5340,5360,5360,5340,507
|
|
20240312,092100,58510280,5370,5370,5370,5370,20
|
|
20240312,092000,58402880,5370,5380,5390,5350,5227
|
|
20240312,091900,30415570,5390,5380,5390,5380,18
|
|
20240312,091800,30318720,5390,5390,5390,5370,5
|
|
20240312,091700,30291830,5370,5370,5390,5370,470
|
|
20240312,091600,27767850,5380,5390,5390,5380,70
|
|
20240312,091500,27391240,5390,5400,5400,5380,157
|
|
20240312,091400,26545010,5400,5400,5400,5400,0
|
|
20240312,091300,26545010,5400,5400,5400,5400,0
|
|
20240312,091200,26545010,5400,5400,5400,5400,0
|
|
20240312,091100,26545010,5400,5390,5400,5370,518
|
|
20240312,091000,23761220,5400,5390,5400,5390,603
|
|
20240312,090900,20511040,5390,5410,5410,5390,8
|
|
20240312,090800,20467890,5400,5400,5400,5400,7
|
|
20240312,090700,20430090,5400,5400,5400,5400,21
|
|
20240312,090600,20316690,5400,5420,5420,5400,235
|
|
20240312,090500,19047520,5400,5420,5420,5400,1288
|
|
20240312,090400,12086590,5440,5440,5440,5430,15
|
|
20240312,090300,12005030,5440,5440,5440,5440,201
|
|
20240312,090200,10911590,5440,5440,5440,5440,0
|
|
20240312,090100,10911590,5440,5440,5440,5440,0
|
|
20240312,090000,10911590,5440,5410,5490,5410,2015
|