603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,190000,396692200,5550,5550,5550,5550,1209
|
|
20240314,185900,396692200,5550,5550,5550,5550,0
|
|
20240314,185800,396692200,5550,5550,5550,5550,0
|
|
20240314,185700,396692200,5550,5550,5550,5550,0
|
|
20240314,185600,396692200,5550,5550,5550,5550,0
|
|
20240314,185500,396692200,5550,5550,5550,5550,0
|
|
20240314,185400,396692200,5550,5550,5550,5550,0
|
|
20240314,185300,396692200,5550,5550,5550,5550,0
|
|
20240314,185200,396692200,5550,5550,5550,5550,0
|
|
20240314,185100,396692200,5550,5550,5550,5550,0
|
|
20240314,185000,396692200,5550,5550,5550,5550,0
|
|
20240314,184900,396692200,5550,5550,5550,5550,0
|
|
20240314,184800,396692200,5550,5550,5550,5550,0
|
|
20240314,184700,396692200,5550,5550,5550,5550,0
|
|
20240314,184600,396692200,5550,5550,5550,5550,0
|
|
20240314,184500,396692200,5550,5550,5550,5550,0
|
|
20240314,184400,396692200,5550,5550,5550,5550,0
|
|
20240314,184300,396692200,5550,5550,5550,5550,0
|
|
20240314,184200,396692200,5550,5550,5550,5550,0
|
|
20240314,184100,396692200,5550,5550,5550,5550,0
|
|
20240314,184000,396692200,5550,5550,5550,5550,0
|
|
20240314,183900,396692200,5550,5550,5550,5550,0
|
|
20240314,183800,396692200,5550,5550,5550,5550,0
|
|
20240314,183700,396692200,5550,5550,5550,5550,0
|
|
20240314,183600,396692200,5550,5550,5550,5550,0
|
|
20240314,183500,396692200,5550,5550,5550,5550,0
|
|
20240314,183400,396692200,5550,5550,5550,5550,0
|
|
20240314,183300,396692200,5550,5550,5550,5550,0
|
|
20240314,183200,396692200,5550,5550,5550,5550,0
|
|
20240314,183100,396692200,5550,5550,5550,5550,0
|
|
20240314,183000,396692200,5550,5550,5550,5550,1209
|
|
20240314,182900,396692200,5550,5550,5550,5550,0
|
|
20240314,182800,396692200,5550,5550,5550,5550,0
|
|
20240314,182700,396692200,5550,5550,5550,5550,0
|
|
20240314,182600,396692200,5550,5550,5550,5550,0
|
|
20240314,182500,396692200,5550,5550,5550,5550,0
|
|
20240314,182400,396692200,5550,5550,5550,5550,0
|
|
20240314,182300,396692200,5550,5550,5550,5550,0
|
|
20240314,182200,396692200,5550,5550,5550,5550,0
|
|
20240314,182100,396692200,5550,5550,5550,5550,0
|
|
20240314,182000,396692200,5550,5550,5550,5550,0
|
|
20240314,181900,396692200,5550,5550,5550,5550,0
|
|
20240314,181800,396692200,5550,5550,5550,5550,0
|
|
20240314,181700,396692200,5550,5550,5550,5550,0
|
|
20240314,181600,396692200,5550,5550,5550,5550,0
|
|
20240314,181500,396692200,5550,5550,5550,5550,0
|
|
20240314,181400,396692200,5550,5550,5550,5550,0
|
|
20240314,181300,396692200,5550,5550,5550,5550,0
|
|
20240314,181200,396692200,5550,5550,5550,5550,0
|
|
20240314,181100,396692200,5550,5550,5550,5550,0
|
|
20240314,181000,396692200,5550,5550,5550,5550,0
|
|
20240314,180900,396692200,5550,5550,5550,5550,0
|
|
20240314,180800,396692200,5550,5550,5550,5550,0
|
|
20240314,180700,396692200,5550,5550,5550,5550,0
|
|
20240314,180600,396692200,5550,5550,5550,5550,0
|
|
20240314,180500,396692200,5550,5550,5550,5550,0
|
|
20240314,180400,396692200,5550,5550,5550,5550,0
|
|
20240314,180300,396692200,5550,5550,5550,5550,0
|
|
20240314,180200,396692200,5550,5550,5550,5550,0
|
|
20240314,180100,396692200,5550,5550,5550,5550,0
|
|
20240314,180000,396692200,5550,5550,5550,5550,1209
|
|
20240314,175900,396692200,5550,5550,5550,5550,0
|
|
20240314,175800,396692200,5550,5550,5550,5550,0
|
|
20240314,175700,396692200,5550,5550,5550,5550,0
|
|
20240314,175600,396692200,5550,5550,5550,5550,0
|
|
20240314,175500,396692200,5550,5550,5550,5550,0
|
|
20240314,175400,396692200,5550,5550,5550,5550,0
|
|
20240314,175300,396692200,5550,5550,5550,5550,0
|
|
20240314,175200,396692200,5550,5550,5550,5550,0
|
|
20240314,175100,396692200,5550,5550,5550,5550,0
|
|
20240314,175000,396692200,5550,5550,5550,5550,0
|
|
20240314,174900,396692200,5550,5550,5550,5550,0
|
|
20240314,174800,396692200,5550,5550,5550,5550,0
|
|
20240314,174700,396692200,5550,5550,5550,5550,0
|
|
20240314,174600,396692200,5550,5550,5550,5550,0
|
|
20240314,174500,396692200,5550,5550,5550,5550,0
|
|
20240314,174400,396692200,5550,5550,5550,5550,0
|
|
20240314,174300,396692200,5550,5550,5550,5550,0
|
|
20240314,174200,396692200,5550,5550,5550,5550,0
|
|
20240314,174100,396692200,5550,5550,5550,5550,0
|
|
20240314,174000,396692200,5550,5550,5550,5550,0
|
|
20240314,173900,396692200,5550,5550,5550,5550,0
|
|
20240314,173800,396692200,5550,5550,5550,5550,0
|
|
20240314,173700,396692200,5550,5550,5550,5550,0
|
|
20240314,173600,396692200,5550,5550,5550,5550,0
|
|
20240314,173500,396692200,5550,5550,5550,5550,0
|
|
20240314,173400,396692200,5550,5550,5550,5550,0
|
|
20240314,173300,396692200,5550,5550,5550,5550,0
|
|
20240314,173200,396692200,5550,5550,5550,5550,0
|
|
20240314,173100,396692200,5550,5550,5550,5550,0
|
|
20240314,173000,396692200,5550,5550,5550,5550,1209
|
|
20240314,172900,396692200,5550,5550,5550,5550,0
|
|
20240314,172800,396692200,5550,5550,5550,5550,0
|
|
20240314,172700,396692200,5550,5550,5550,5550,0
|
|
20240314,172600,396692200,5550,5550,5550,5550,0
|
|
20240314,172500,396692200,5550,5550,5550,5550,0
|
|
20240314,172400,396692200,5550,5550,5550,5550,0
|
|
20240314,172300,396692200,5550,5550,5550,5550,0
|
|
20240314,172200,396692200,5550,5550,5550,5550,0
|
|
20240314,172100,396692200,5550,5550,5550,5550,0
|
|
20240314,172000,396692200,5550,5550,5550,5550,0
|
|
20240314,171900,396692200,5550,5550,5550,5550,0
|
|
20240314,171800,396692200,5550,5550,5550,5550,0
|
|
20240314,171700,396692200,5550,5550,5550,5550,0
|
|
20240314,171600,396692200,5550,5550,5550,5550,0
|
|
20240314,171500,396692200,5550,5550,5550,5550,0
|
|
20240314,171400,396692200,5550,5550,5550,5550,0
|
|
20240314,171300,396692200,5550,5550,5550,5550,0
|
|
20240314,171200,396692200,5550,5550,5550,5550,0
|
|
20240314,171100,396692200,5550,5550,5550,5550,0
|
|
20240314,171000,396692200,5550,5550,5550,5550,0
|
|
20240314,170900,396692200,5550,5550,5550,5550,0
|
|
20240314,170800,396692200,5550,5550,5550,5550,0
|
|
20240314,170700,396692200,5550,5550,5550,5550,0
|
|
20240314,170600,396692200,5550,5550,5550,5550,0
|
|
20240314,170500,396692200,5550,5550,5550,5550,0
|
|
20240314,170400,396692200,5550,5550,5550,5550,0
|
|
20240314,170300,396692200,5550,5550,5550,5550,0
|
|
20240314,170200,396692200,5550,5550,5550,5550,0
|
|
20240314,170100,396692200,5550,5550,5550,5550,0
|
|
20240314,170000,396692200,5550,5550,5550,5550,1209
|
|
20240314,165900,396692200,5550,5550,5550,5550,0
|
|
20240314,165800,396692200,5550,5550,5550,5550,0
|
|
20240314,165700,396692200,5550,5550,5550,5550,0
|
|
20240314,165600,396692200,5550,5550,5550,5550,0
|
|
20240314,165500,396692200,5550,5550,5550,5550,0
|
|
20240314,165400,396692200,5550,5550,5550,5550,0
|
|
20240314,165300,396692200,5550,5550,5550,5550,0
|
|
20240314,165200,396692200,5550,5550,5550,5550,0
|
|
20240314,165100,396692200,5550,5550,5550,5550,0
|
|
20240314,165000,396692200,5550,5550,5550,5550,0
|
|
20240314,164900,396692200,5550,5550,5550,5550,0
|
|
20240314,164800,396692200,5550,5550,5550,5550,0
|
|
20240314,164700,396692200,5550,5550,5550,5550,0
|
|
20240314,164600,396692200,5550,5550,5550,5550,0
|
|
20240314,164500,396692200,5550,5550,5550,5550,0
|
|
20240314,164400,396692200,5550,5550,5550,5550,0
|
|
20240314,164300,396692200,5550,5550,5550,5550,0
|
|
20240314,164200,396692200,5550,5550,5550,5550,0
|
|
20240314,164100,396692200,5550,5550,5550,5550,0
|
|
20240314,164000,396692200,5550,5550,5550,5550,0
|
|
20240314,163900,396692200,5550,5550,5550,5550,0
|
|
20240314,163800,396692200,5550,5550,5550,5550,0
|
|
20240314,163700,396692200,5550,5550,5550,5550,0
|
|
20240314,163600,396692200,5550,5550,5550,5550,0
|
|
20240314,163500,396692200,5550,5550,5550,5550,0
|
|
20240314,163400,396692200,5550,5550,5550,5550,0
|
|
20240314,163300,396692200,5550,5550,5550,5550,0
|
|
20240314,163200,396692200,5550,5550,5550,5550,0
|
|
20240314,163100,396692200,5550,5550,5550,5550,0
|
|
20240314,163000,396692200,5550,5550,5550,5550,1209
|
|
20240314,162900,396692200,5550,5550,5550,5550,0
|
|
20240314,162800,396692200,5550,5550,5550,5550,0
|
|
20240314,162700,396692200,5550,5550,5550,5550,0
|
|
20240314,162600,396692200,5550,5550,5550,5550,0
|
|
20240314,162500,396692200,5550,5550,5550,5550,0
|
|
20240314,162400,396692200,5550,5550,5550,5550,0
|
|
20240314,162300,396692200,5550,5550,5550,5550,0
|
|
20240314,162200,396692200,5550,5550,5550,5550,0
|
|
20240314,162100,396692200,5550,5550,5550,5550,0
|
|
20240314,162000,396692200,5550,5550,5550,5550,0
|
|
20240314,161900,396692200,5550,5550,5550,5550,0
|
|
20240314,161800,396692200,5550,5550,5550,5550,0
|
|
20240314,161700,396692200,5550,5550,5550,5550,0
|
|
20240314,161600,396692200,5550,5550,5550,5550,0
|
|
20240314,161500,396692200,5550,5550,5550,5550,0
|
|
20240314,161400,396692200,5550,5550,5550,5550,0
|
|
20240314,161300,396692200,5550,5550,5550,5550,0
|
|
20240314,161200,396692200,5550,5550,5550,5550,0
|
|
20240314,161100,396692200,5550,5550,5550,5550,0
|
|
20240314,161000,396692200,5550,5550,5550,5550,0
|
|
20240314,160900,396692200,5550,5550,5550,5550,0
|
|
20240314,160800,396692200,5550,5550,5550,5550,0
|
|
20240314,160700,396692200,5550,5550,5550,5550,0
|
|
20240314,160600,396692200,5550,5550,5550,5550,0
|
|
20240314,160500,396692200,5550,5550,5550,5550,0
|
|
20240314,160400,396692200,5550,5550,5550,5550,0
|
|
20240314,160300,396692200,5550,5550,5550,5550,0
|
|
20240314,160200,396692200,5550,5550,5550,5550,0
|
|
20240314,160100,396692200,5550,5550,5550,5550,0
|
|
20240314,160000,396692200,5550,5550,5550,5550,1209
|
|
20240314,155900,396692200,5550,5550,5550,5550,0
|
|
20240314,155800,396692200,5550,5550,5550,5550,0
|
|
20240314,155700,396692200,5550,5550,5550,5550,0
|
|
20240314,155600,396692200,5550,5550,5550,5550,0
|
|
20240314,155500,396692200,5550,5550,5550,5550,0
|
|
20240314,155400,396692200,5550,5550,5550,5550,0
|
|
20240314,155300,396692200,5550,5550,5550,5550,0
|
|
20240314,155200,396692200,5550,5550,5550,5550,0
|
|
20240314,155100,396692200,5550,5550,5550,5550,0
|
|
20240314,155000,396692200,5550,5550,5550,5550,0
|
|
20240314,154900,396692200,5550,5550,5550,5550,0
|
|
20240314,154800,396692200,5550,5550,5550,5550,0
|
|
20240314,154700,396692200,5550,5550,5550,5550,0
|
|
20240314,154600,396692200,5550,5550,5550,5550,0
|
|
20240314,154500,396692200,5550,5550,5550,5550,0
|
|
20240314,154400,396692200,5550,5550,5550,5550,0
|
|
20240314,154300,396692200,5550,5550,5550,5550,0
|
|
20240314,154200,396692200,5550,5550,5550,5550,0
|
|
20240314,154100,396692200,5550,5550,5550,5550,0
|
|
20240314,154000,396692200,5550,5550,5550,5550,0
|
|
20240314,153900,396692200,5550,5550,5550,5550,0
|
|
20240314,153800,396692200,5550,5550,5550,5550,0
|
|
20240314,153700,396692200,5550,5550,5550,5550,0
|
|
20240314,153600,396692200,5550,5550,5550,5550,0
|
|
20240314,153500,396692200,5550,5550,5550,5550,0
|
|
20240314,153400,396692200,5550,5550,5550,5550,0
|
|
20240314,153300,396692200,5550,5550,5550,5550,0
|
|
20240314,153200,396692200,5550,5550,5550,5550,0
|
|
20240314,153100,396692200,5550,5550,5550,5550,0
|
|
20240314,153000,396692200,5550,5550,5550,5550,2418
|
|
20240314,152900,389982250,5580,5580,5580,5580,0
|
|
20240314,152800,389982250,5580,5580,5580,5580,0
|
|
20240314,152700,389982250,5580,5580,5580,5580,0
|
|
20240314,152600,389982250,5580,5580,5580,5580,0
|
|
20240314,152500,389982250,5580,5580,5580,5580,0
|
|
20240314,152400,389982250,5580,5580,5580,5580,0
|
|
20240314,152300,389982250,5580,5580,5580,5580,0
|
|
20240314,152200,389982250,5580,5580,5580,5580,0
|
|
20240314,152100,389982250,5580,5580,5580,5580,0
|
|
20240314,152000,389982250,5580,5580,5580,5580,0
|
|
20240314,151900,389982250,5580,5580,5580,5570,417
|
|
20240314,151800,387657360,5570,5560,5570,5550,982
|
|
20240314,151700,382196540,5560,5560,5560,5560,0
|
|
20240314,151600,382196540,5560,5560,5560,5560,2
|
|
20240314,151500,382185420,5560,5560,5560,5560,101
|
|
20240314,151400,381623860,5570,5570,5570,5570,0
|
|
20240314,151300,381623860,5570,5570,5570,5570,179
|
|
20240314,151200,380626830,5550,5550,5550,5550,12
|
|
20240314,151100,380560230,5550,5550,5550,5550,8
|
|
20240314,151000,380515830,5550,5560,5560,5550,212
|
|
20240314,150900,379339100,5570,5570,5570,5570,19
|
|
20240314,150800,379233270,5570,5570,5570,5570,25
|
|
20240314,150700,379094020,5580,5580,5580,5580,0
|
|
20240314,150600,379094020,5580,5560,5580,5560,500
|
|
20240314,150500,376305910,5560,5560,5560,5560,0
|
|
20240314,150400,376305910,5560,5560,5560,5560,20
|
|
20240314,150300,376194710,5550,5550,5550,5550,0
|
|
20240314,150200,376194710,5550,5550,5550,5550,10
|
|
20240314,150100,376139210,5560,5560,5560,5560,200
|
|
20240314,150000,375027210,5550,5550,5550,5550,205
|
|
20240314,145900,373889460,5550,5550,5550,5550,0
|
|
20240314,145800,373889460,5550,5550,5550,5550,1
|
|
20240314,145700,373883910,5560,5560,5560,5560,0
|
|
20240314,145600,373883910,5560,5560,5560,5560,0
|
|
20240314,145500,373883910,5560,5560,5560,5560,0
|
|
20240314,145400,373883910,5560,5560,5560,5560,0
|
|
20240314,145300,373883910,5560,5560,5560,5560,100
|
|
20240314,145200,373327910,5560,5560,5560,5560,0
|
|
20240314,145100,373327910,5560,5560,5560,5560,0
|
|
20240314,145000,373327910,5560,5560,5560,5540,6757
|
|
20240314,144900,335887930,5560,5560,5560,5560,0
|
|
20240314,144800,335887930,5560,5560,5570,5560,189
|
|
20240314,144700,334836200,5560,5560,5560,5560,0
|
|
20240314,144600,334836200,5560,5560,5560,5560,1
|
|
20240314,144500,334830640,5560,5560,5560,5560,0
|
|
20240314,144400,334830640,5560,5560,5560,5560,100
|
|
20240314,144300,334274640,5570,5570,5570,5570,1
|
|
20240314,144200,334269070,5550,5560,5560,5550,116
|
|
20240314,144100,333624820,5570,5570,5570,5570,0
|
|
20240314,144000,333624820,5570,5570,5570,5570,5
|
|
20240314,143900,333596970,5580,5580,5580,5580,314
|
|
20240314,143800,331844850,5580,5570,5580,5570,887
|
|
20240314,143700,326896390,5590,5590,5590,5590,0
|
|
20240314,143600,326896390,5590,5590,5590,5590,0
|
|
20240314,143500,326896390,5590,5590,5590,5590,0
|
|
20240314,143400,326896390,5590,5560,5590,5560,2766
|
|
20240314,143300,311438120,5550,5550,5550,5550,100
|
|
20240314,143200,310883120,5550,5550,5550,5550,0
|
|
20240314,143100,310883120,5550,5560,5560,5550,86
|
|
20240314,143000,310405460,5550,5550,5550,5550,100
|
|
20240314,142900,309850460,5550,5550,5550,5550,100
|
|
20240314,142800,309295460,5550,5550,5550,5550,0
|
|
20240314,142700,309295460,5550,5550,5550,5550,0
|
|
20240314,142600,309295460,5550,5550,5550,5550,0
|
|
20240314,142500,309295460,5550,5550,5550,5550,204
|
|
20240314,142400,308163260,5550,5550,5550,5550,100
|
|
20240314,142300,307608260,5540,5560,5560,5540,46
|
|
20240314,142200,307352520,5540,5540,5540,5540,0
|
|
20240314,142100,307352520,5540,5540,5540,5540,500
|
|
20240314,142000,304582520,5550,5550,5550,5550,100
|
|
20240314,141900,304027520,5550,5550,5550,5550,0
|
|
20240314,141800,304027520,5550,5550,5550,5550,3
|
|
20240314,141700,304010870,5550,5550,5550,5550,100
|
|
20240314,141600,303455870,5560,5560,5560,5560,0
|
|
20240314,141500,303455870,5560,5560,5560,5560,0
|
|
20240314,141400,303455870,5560,5560,5560,5560,0
|
|
20240314,141300,303455870,5560,5560,5560,5560,0
|
|
20240314,141200,303455870,5560,5560,5560,5560,100
|
|
20240314,141100,302899870,5540,5550,5550,5540,755
|
|
20240314,141000,298714260,5550,5560,5560,5550,2
|
|
20240314,140900,298703150,5570,5570,5570,5570,0
|
|
20240314,140800,298703150,5570,5570,5570,5570,0
|
|
20240314,140700,298703150,5570,5570,5570,5570,18
|
|
20240314,140600,298602890,5570,5570,5570,5570,15
|
|
20240314,140500,298519340,5560,5560,5560,5560,1
|
|
20240314,140400,298513780,5550,5550,5550,5550,100
|
|
20240314,140300,297958780,5550,5550,5550,5550,624
|
|
20240314,140200,294495580,5560,5560,5560,5560,18
|
|
20240314,140100,294395500,5550,5550,5550,5550,100
|
|
20240314,140000,293840500,5560,5560,5560,5560,9
|
|
20240314,135900,293790460,5560,5560,5560,5560,8
|
|
20240314,135800,293745980,5560,5550,5560,5550,19
|
|
20240314,135700,293640350,5550,5560,5560,5550,101
|
|
20240314,135600,293079790,5550,5550,5550,5550,0
|
|
20240314,135500,293079790,5550,5550,5550,5550,43
|
|
20240314,135400,292841140,5550,5550,5550,5550,57
|
|
20240314,135300,292524790,5560,5560,5560,5560,0
|
|
20240314,135200,292524790,5560,5560,5560,5560,1
|
|
20240314,135100,292519230,5560,5560,5560,5550,129
|
|
20240314,135000,291803040,5560,5560,5560,5560,20
|
|
20240314,134900,291691840,5550,5550,5550,5550,56
|
|
20240314,134800,291381040,5550,5550,5550,5540,144
|
|
20240314,134700,290582840,5550,5550,5550,5550,0
|
|
20240314,134600,290582840,5550,5550,5550,5550,0
|
|
20240314,134500,290582840,5550,5550,5550,5550,100
|
|
20240314,134400,290027840,5550,5550,5550,5550,58
|
|
20240314,134300,289705940,5550,5550,5550,5550,0
|
|
20240314,134200,289705940,5550,5550,5550,5550,77
|
|
20240314,134100,289278590,5550,5540,5550,5540,118
|
|
20240314,134000,288624690,5540,5540,5540,5540,0
|
|
20240314,133900,288624690,5540,5540,5540,5540,0
|
|
20240314,133800,288624690,5540,5540,5540,5540,210
|
|
20240314,133700,287461290,5550,5550,5550,5550,0
|
|
20240314,133600,287461290,5550,5550,5550,5550,0
|
|
20240314,133500,287461290,5550,5550,5550,5550,5
|
|
20240314,133400,287433540,5540,5540,5540,5540,657
|
|
20240314,133300,283793760,5560,5560,5560,5560,0
|
|
20240314,133200,283793760,5560,5550,5560,5540,801
|
|
20240314,133100,279352710,5550,5550,5550,5550,0
|
|
20240314,133000,279352710,5550,5550,5550,5550,1000
|
|
20240314,132900,273802710,5580,5580,5580,5580,0
|
|
20240314,132800,273802710,5580,5580,5580,5580,10
|
|
20240314,132700,273746910,5580,5580,5580,5580,0
|
|
20240314,132600,273746910,5580,5550,5580,5550,9
|
|
20240314,132500,273696930,5550,5560,5570,5550,1102
|
|
20240314,132400,267577830,5570,5570,5570,5570,0
|
|
20240314,132300,267577830,5570,5570,5570,5570,48
|
|
20240314,132200,267310470,5570,5570,5570,5570,50
|
|
20240314,132100,267031970,5570,5570,5570,5570,32
|
|
20240314,132000,266853730,5580,5580,5580,5580,0
|
|
20240314,131900,266853730,5580,5580,5580,5580,0
|
|
20240314,131800,266853730,5580,5590,5590,5580,2
|
|
20240314,131700,266842560,5600,5600,5600,5600,0
|
|
20240314,131600,266842560,5600,5600,5600,5600,0
|
|
20240314,131500,266842560,5600,5600,5600,5600,0
|
|
20240314,131400,266842560,5600,5600,5600,5600,0
|
|
20240314,131300,266842560,5600,5570,5600,5570,100
|
|
20240314,131200,266283850,5560,5560,5560,5560,100
|
|
20240314,131100,265727850,5560,5560,5560,5560,1
|
|
20240314,131000,265722290,5570,5570,5570,5570,0
|
|
20240314,130900,265722290,5570,5570,5570,5570,0
|
|
20240314,130800,265722290,5570,5570,5570,5570,82
|
|
20240314,130700,265265550,5570,5570,5570,5570,0
|
|
20240314,130600,265265550,5570,5570,5570,5570,0
|
|
20240314,130500,265265550,5570,5570,5570,5570,100
|
|
20240314,130400,264708550,5570,5570,5570,5570,0
|
|
20240314,130300,264708550,5570,5570,5570,5570,133
|
|
20240314,130200,263967740,5560,5560,5560,5550,300
|
|
20240314,130100,262300420,5550,5550,5550,5550,0
|
|
20240314,130000,262300420,5550,5550,5550,5550,0
|
|
20240314,125900,262300420,5550,5570,5570,5550,340
|
|
20240314,125800,260410420,5570,5570,5570,5570,1
|
|
20240314,125700,260404850,5560,5560,5560,5560,0
|
|
20240314,125600,260404850,5560,5560,5560,5560,0
|
|
20240314,125500,260404850,5560,5550,5560,5550,460
|
|
20240314,125400,257850850,5570,5570,5570,5570,5
|
|
20240314,125300,257823000,5570,5570,5570,5570,0
|
|
20240314,125200,257823000,5570,5570,5570,5570,1
|
|
20240314,125100,257817430,5580,5560,5580,5560,200
|
|
20240314,125000,256702650,5550,5550,5550,5550,0
|
|
20240314,124900,256702650,5550,5550,5550,5550,100
|
|
20240314,124800,256147650,5550,5550,5550,5550,20
|
|
20240314,124700,256036650,5560,5560,5560,5560,8
|
|
20240314,124600,255992170,5550,5550,5550,5550,100
|
|
20240314,124500,255437170,5560,5560,5560,5560,0
|
|
20240314,124400,255437170,5560,5560,5560,5560,0
|
|
20240314,124300,255437170,5560,5560,5560,5560,0
|
|
20240314,124200,255437170,5560,5560,5560,5560,71
|
|
20240314,124100,255042410,5570,5570,5570,5570,1
|
|
20240314,124000,255036840,5560,5560,5560,5560,334
|
|
20240314,123900,253179800,5550,5540,5550,5540,294
|
|
20240314,123800,251549100,5550,5550,5550,5550,91
|
|
20240314,123700,251044050,5540,5540,5540,5540,0
|
|
20240314,123600,251044050,5540,5540,5540,5540,100
|
|
20240314,123500,250490050,5550,5550,5550,5550,15
|
|
20240314,123400,250406800,5550,5550,5550,5550,0
|
|
20240314,123300,250406800,5550,5550,5550,5550,0
|
|
20240314,123200,250406800,5550,5550,5550,5550,1
|
|
20240314,123100,250401250,5550,5550,5550,5550,0
|
|
20240314,123000,250401250,5550,5550,5550,5550,0
|
|
20240314,122900,250401250,5550,5550,5550,5550,218
|
|
20240314,122800,249191350,5550,5550,5550,5550,0
|
|
20240314,122700,249191350,5550,5550,5550,5550,20
|
|
20240314,122600,249080350,5550,5550,5550,5550,61
|
|
20240314,122500,248741800,5550,5550,5550,5550,0
|
|
20240314,122400,248741800,5550,5550,5550,5550,0
|
|
20240314,122300,248741800,5550,5550,5550,5550,100
|
|
20240314,122200,248186800,5560,5560,5560,5560,0
|
|
20240314,122100,248186800,5560,5560,5560,5560,10
|
|
20240314,122000,248131200,5550,5550,5550,5550,132
|
|
20240314,121900,247398600,5550,5550,5550,5550,100
|
|
20240314,121800,246843600,5560,5560,5560,5560,0
|
|
20240314,121700,246843600,5560,5560,5560,5560,0
|
|
20240314,121600,246843600,5560,5560,5560,5560,172
|
|
20240314,121500,245887280,5560,5560,5560,5560,0
|
|
20240314,121400,245887280,5560,5560,5560,5560,0
|
|
20240314,121300,245887280,5560,5560,5560,5560,100
|
|
20240314,121200,245331280,5560,5560,5560,5560,0
|
|
20240314,121100,245331280,5560,5560,5560,5560,127
|
|
20240314,121000,244625160,5560,5560,5560,5560,73
|
|
20240314,120900,244219280,5560,5560,5560,5560,0
|
|
20240314,120800,244219280,5560,5560,5560,5560,0
|
|
20240314,120700,244219280,5560,5560,5560,5560,0
|
|
20240314,120600,244219280,5560,5560,5560,5560,100
|
|
20240314,120500,243663280,5560,5560,5560,5560,100
|
|
20240314,120400,243107280,5560,5560,5560,5560,1
|
|
20240314,120300,243101720,5560,5560,5560,5560,100
|
|
20240314,120200,242545720,5570,5570,5570,5570,0
|
|
20240314,120100,242545720,5570,5570,5570,5570,0
|
|
20240314,120000,242545720,5570,5570,5570,5570,31
|
|
20240314,115900,242373050,5580,5580,5580,5580,0
|
|
20240314,115800,242373050,5580,5580,5580,5580,0
|
|
20240314,115700,242373050,5580,5580,5580,5580,0
|
|
20240314,115600,242373050,5580,5580,5580,5580,122
|
|
20240314,115500,241692290,5580,5570,5580,5570,2
|
|
20240314,115400,241681140,5580,5580,5580,5580,1
|
|
20240314,115300,241675560,5580,5590,5590,5580,349
|
|
20240314,115200,239728120,5590,5590,5590,5590,1
|
|
20240314,115100,239722530,5590,5580,5590,5580,491
|
|
20240314,115000,236982740,5590,5590,5590,5590,79
|
|
20240314,114900,236541130,5590,5590,5590,5590,0
|
|
20240314,114800,236541130,5590,5590,5590,5590,432
|
|
20240314,114700,234126250,5590,5590,5590,5590,117
|
|
20240314,114600,233472220,5590,5590,5590,5590,50
|
|
20240314,114500,233192720,5590,5590,5590,5590,1
|
|
20240314,114400,233187130,5580,5580,5590,5580,303
|
|
20240314,114300,231496360,5590,5590,5590,5590,1425
|
|
20240314,114200,223530610,5590,5580,5590,5580,272
|
|
20240314,114100,222012510,5580,5580,5580,5580,90
|
|
20240314,114000,221510310,5570,5580,5580,5570,600
|
|
20240314,113900,218163310,5570,5570,5570,5570,500
|
|
20240314,113800,215378310,5560,5560,5560,5560,0
|
|
20240314,113700,215378310,5560,5570,5570,5560,200
|
|
20240314,113600,214265310,5570,5570,5570,5570,0
|
|
20240314,113500,214265310,5570,5570,5570,5570,25
|
|
20240314,113400,214126060,5570,5570,5570,5570,0
|
|
20240314,113300,214126060,5570,5570,5570,5570,500
|
|
20240314,113200,211341060,5560,5560,5560,5560,45
|
|
20240314,113100,211090860,5570,5550,5570,5550,271
|
|
20240314,113000,209585090,5570,5570,5570,5570,0
|
|
20240314,112900,209585090,5570,5570,5570,5570,0
|
|
20240314,112800,209585090,5570,5570,5570,5570,0
|
|
20240314,112700,209585090,5570,5550,5570,5550,1903
|
|
20240314,112600,199023410,5560,5560,5560,5560,1574
|
|
20240314,112500,190271970,5570,5570,5570,5570,1
|
|
20240314,112400,190266400,5560,5560,5560,5560,100
|
|
20240314,112300,189710400,5570,5570,5570,5570,0
|
|
20240314,112200,189710400,5570,5570,5570,5570,0
|
|
20240314,112100,189710400,5570,5570,5570,5570,464
|
|
20240314,112000,187125920,5580,5580,5580,5580,0
|
|
20240314,111900,187125920,5580,5580,5580,5580,11
|
|
20240314,111800,187064540,5570,5560,5570,5560,695
|
|
20240314,111700,183194390,5570,5570,5570,5570,13
|
|
20240314,111600,183121980,5570,5570,5570,5570,1
|
|
20240314,111500,183116410,5560,5560,5560,5560,0
|
|
20240314,111400,183116410,5560,5570,5570,5560,103
|
|
20240314,111300,182543700,5570,5570,5570,5570,45
|
|
20240314,111200,182293050,5570,5560,5570,5560,103
|
|
20240314,111100,181720360,5570,5570,5570,5570,1
|
|
20240314,111000,181714790,5550,5550,5550,5550,200
|
|
20240314,110900,180604790,5550,5550,5550,5550,0
|
|
20240314,110800,180604790,5550,5560,5560,5550,201
|
|
20240314,110700,179488230,5560,5560,5560,5560,0
|
|
20240314,110600,179488230,5560,5560,5560,5560,0
|
|
20240314,110500,179488230,5560,5570,5570,5560,79
|
|
20240314,110400,179048980,5560,5560,5560,5560,4
|
|
20240314,110300,179026740,5570,5560,5570,5560,11
|
|
20240314,110200,178965570,5560,5560,5560,5560,50
|
|
20240314,110100,178687570,5550,5550,5550,5550,100
|
|
20240314,110000,178132570,5560,5560,5560,5560,1
|
|
20240314,105900,178127010,5560,5560,5560,5560,0
|
|
20240314,105800,178127010,5560,5570,5570,5560,49
|
|
20240314,105700,177854560,5560,5560,5560,5560,200
|
|
20240314,105600,176742560,5570,5570,5570,5570,0
|
|
20240314,105500,176742560,5570,5570,5580,5570,31
|
|
20240314,105400,176569880,5580,5550,5580,5550,410
|
|
20240314,105300,174293390,5550,5550,5550,5550,0
|
|
20240314,105200,174293390,5550,5550,5550,5550,59
|
|
20240314,105100,173965940,5550,5550,5550,5550,0
|
|
20240314,105000,173965940,5550,5550,5550,5550,2
|
|
20240314,104900,173954840,5550,5550,5550,5550,0
|
|
20240314,104800,173954840,5550,5550,5550,5550,113
|
|
20240314,104700,173327690,5550,5550,5550,5550,0
|
|
20240314,104600,173327690,5550,5550,5550,5550,0
|
|
20240314,104500,173327690,5550,5560,5560,5550,107
|
|
20240314,104400,172733770,5560,5560,5560,5560,7
|
|
20240314,104300,172694850,5550,5550,5550,5550,1
|
|
20240314,104200,172689300,5550,5550,5550,5550,0
|
|
20240314,104100,172689300,5550,5550,5550,5550,1
|
|
20240314,104000,172683750,5550,5550,5550,5550,65
|
|
20240314,103900,172323000,5540,5540,5540,5530,108
|
|
20240314,103800,171724760,5550,5550,5550,5550,13
|
|
20240314,103700,171652610,5550,5540,5550,5540,108
|
|
20240314,103600,171054210,5550,5550,5550,5550,0
|
|
20240314,103500,171054210,5550,5550,5550,5550,0
|
|
20240314,103400,171054210,5550,5550,5550,5550,0
|
|
20240314,103300,171054210,5550,5530,5550,5530,234
|
|
20240314,103200,169759260,5530,5540,5540,5530,318
|
|
20240314,103100,168000540,5540,5540,5540,5540,15
|
|
20240314,103000,167917440,5540,5540,5540,5540,1
|
|
20240314,102900,167911900,5540,5550,5550,5540,104
|
|
20240314,102800,167335690,5550,5550,5550,5550,0
|
|
20240314,102700,167335690,5550,5540,5550,5540,42
|
|
20240314,102600,167103000,5540,5540,5540,5540,59
|
|
20240314,102500,166776140,5550,5550,5550,5550,3
|
|
20240314,102400,166759490,5540,5540,5540,5540,200
|
|
20240314,102300,165651490,5530,5530,5530,5530,0
|
|
20240314,102200,165651490,5530,5540,5540,5530,139
|
|
20240314,102100,164882430,5540,5540,5540,5540,1
|
|
20240314,102000,164876890,5520,5530,5530,5520,400
|
|
20240314,101900,162668780,5530,5530,5530,5530,100
|
|
20240314,101800,162115780,5540,5540,5540,5520,413
|
|
20240314,101700,159831740,5530,5530,5530,5530,0
|
|
20240314,101600,159831740,5530,5530,5530,5530,2
|
|
20240314,101500,159820680,5540,5540,5540,5540,0
|
|
20240314,101400,159820680,5540,5540,5540,5540,0
|
|
20240314,101300,159820680,5540,5540,5540,5540,100
|
|
20240314,101200,159266680,5530,5530,5530,5530,0
|
|
20240314,101100,159266680,5530,5530,5530,5530,48
|
|
20240314,101000,159001240,5530,5540,5540,5530,50
|
|
20240314,100900,158724540,5530,5550,5550,5530,300
|
|
20240314,100800,157064130,5570,5570,5570,5570,0
|
|
20240314,100700,157064130,5570,5570,5570,5570,0
|
|
20240314,100600,157064130,5570,5570,5570,5570,0
|
|
20240314,100500,157064130,5570,5570,5570,5570,0
|
|
20240314,100400,157064130,5570,5560,5570,5530,414
|
|
20240314,100300,154768390,5560,5560,5560,5560,104
|
|
20240314,100200,154190150,5560,5560,5560,5560,5
|
|
20240314,100100,154162350,5560,5560,5560,5560,26
|
|
20240314,100000,154017790,5560,5570,5570,5560,60
|
|
20240314,095900,153684160,5570,5570,5570,5570,13
|
|
20240314,095800,153611750,5570,5560,5570,5560,131
|
|
20240314,095700,152883380,5550,5550,5550,5550,70
|
|
20240314,095600,152494880,5550,5560,5560,5550,48
|
|
20240314,095500,152228300,5560,5560,5560,5560,1
|
|
20240314,095400,152222740,5560,5560,5560,5560,1
|
|
20240314,095300,152217180,5560,5560,5560,5560,5
|
|
20240314,095200,152189380,5540,5540,5540,5540,0
|
|
20240314,095100,152189380,5540,5540,5540,5540,623
|
|
20240314,095000,148737960,5550,5550,5550,5550,283
|
|
20240314,094900,147167310,5560,5560,5560,5560,44
|
|
20240314,094800,146922670,5560,5560,5560,5560,1043
|
|
20240314,094700,141123590,5570,5570,5570,5570,19
|
|
20240314,094600,141017760,5580,5580,5580,5580,0
|
|
20240314,094500,141017760,5580,5580,5580,5580,0
|
|
20240314,094400,141017760,5580,5580,5580,5580,61
|
|
20240314,094300,140677380,5580,5590,5590,5580,104
|
|
20240314,094200,140097020,5590,5590,5590,5590,0
|
|
20240314,094100,140097020,5590,5590,5590,5590,111
|
|
20240314,094000,139476530,5580,5580,5580,5580,1
|
|
20240314,093900,139470950,5610,5610,5610,5610,41
|
|
20240314,093800,139240940,5600,5590,5600,5590,877
|
|
20240314,093700,134330670,5590,5610,5610,5560,27
|
|
20240314,093600,134180240,5600,5590,5600,5590,772
|
|
20240314,093500,129864020,5590,5580,5590,5580,19
|
|
20240314,093400,129757990,5580,5580,5580,5580,6271
|
|
20240314,093300,94765810,5580,5520,5590,5520,7854
|
|
20240314,093200,51017470,5520,5520,5520,5520,21
|
|
20240314,093100,50901550,5520,5520,5520,5520,24
|
|
20240314,093000,50769070,5510,5520,5520,5510,615
|
|
20240314,092900,47379980,5520,5520,5520,5520,0
|
|
20240314,092800,47379980,5520,5520,5520,5520,0
|
|
20240314,092700,47379980,5520,5520,5520,5520,0
|
|
20240314,092600,47379980,5520,5520,5520,5520,0
|
|
20240314,092500,47379980,5520,5520,5520,5520,0
|
|
20240314,092400,47379980,5520,5520,5520,5520,260
|
|
20240314,092300,45944780,5520,5520,5520,5520,0
|
|
20240314,092200,45944780,5520,5520,5520,5520,874
|
|
20240314,092100,41120300,5520,5530,5530,5520,1328
|
|
20240314,092000,33784190,5540,5530,5540,5530,63
|
|
20240314,091900,33435720,5530,5540,5540,5530,19
|
|
20240314,091800,33330580,5540,5540,5540,5530,126
|
|
20240314,091700,32632940,5550,5540,5550,5540,211
|
|
20240314,091600,31461900,5540,5540,5540,5540,12
|
|
20240314,091500,31395420,5550,5550,5550,5550,20
|
|
20240314,091400,31284420,5550,5550,5550,5550,0
|
|
20240314,091300,31284420,5550,5550,5550,5550,5
|
|
20240314,091200,31256670,5550,5550,5550,5550,1
|
|
20240314,091100,31251120,5540,5540,5540,5540,4
|
|
20240314,091000,31228960,5540,5560,5560,5540,405
|
|
20240314,090900,28985160,5560,5550,5560,5550,256
|
|
20240314,090800,27562880,5560,5550,5560,5540,117
|
|
20240314,090700,26913380,5540,5530,5540,5530,114
|
|
20240314,090600,26281990,5530,5530,5530,5530,222
|
|
20240314,090500,25054330,5530,5520,5530,5520,244
|
|
20240314,090400,23705110,5530,5520,5530,5520,560
|
|
20240314,090300,20613310,5510,5530,5530,5510,435
|
|
20240314,090200,18212370,5540,5550,5550,5520,504
|
|
20240314,090100,15430000,5580,5540,5580,5540,150
|
|
20240314,090000,14596240,5540,5550,5590,5520,2636
|