598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,185500,849935310,5600,5600,5600,5600,851
|
|
20240315,185400,849935310,5600,5600,5600,5600,0
|
|
20240315,185300,849935310,5600,5600,5600,5600,0
|
|
20240315,185200,849935310,5600,5600,5600,5600,0
|
|
20240315,185100,849935310,5600,5600,5600,5600,0
|
|
20240315,185000,849935310,5600,5600,5600,5600,0
|
|
20240315,184900,849935310,5600,5600,5600,5600,0
|
|
20240315,184800,849935310,5600,5600,5600,5600,0
|
|
20240315,184700,849935310,5600,5600,5600,5600,0
|
|
20240315,184600,849935310,5600,5600,5600,5600,0
|
|
20240315,184500,849935310,5600,5600,5600,5600,0
|
|
20240315,184400,849935310,5600,5600,5600,5600,0
|
|
20240315,184300,849935310,5600,5600,5600,5600,0
|
|
20240315,184200,849935310,5600,5600,5600,5600,0
|
|
20240315,184100,849935310,5600,5600,5600,5600,0
|
|
20240315,184000,849935310,5600,5600,5600,5600,0
|
|
20240315,183900,849935310,5600,5600,5600,5600,0
|
|
20240315,183800,849935310,5600,5600,5600,5600,0
|
|
20240315,183700,849935310,5600,5600,5600,5600,0
|
|
20240315,183600,849935310,5600,5600,5600,5600,0
|
|
20240315,183500,849935310,5600,5600,5600,5600,0
|
|
20240315,183400,849935310,5600,5600,5600,5600,0
|
|
20240315,183300,849935310,5600,5600,5600,5600,0
|
|
20240315,183200,849935310,5600,5600,5600,5600,0
|
|
20240315,183100,849935310,5600,5600,5600,5600,0
|
|
20240315,183000,849935310,5600,5600,5600,5600,0
|
|
20240315,182900,849935310,5600,5600,5600,5600,0
|
|
20240315,182800,849935310,5600,5600,5600,5600,0
|
|
20240315,182700,849935310,5600,5600,5600,5600,0
|
|
20240315,182600,849935310,5600,5600,5600,5600,0
|
|
20240315,182500,849935310,5600,5600,5600,5600,851
|
|
20240315,182400,849935310,5600,5600,5600,5600,0
|
|
20240315,182300,849935310,5600,5600,5600,5600,0
|
|
20240315,182200,849935310,5600,5600,5600,5600,0
|
|
20240315,182100,849935310,5600,5600,5600,5600,0
|
|
20240315,182000,849935310,5600,5600,5600,5600,0
|
|
20240315,181900,849935310,5600,5600,5600,5600,0
|
|
20240315,181800,849935310,5600,5600,5600,5600,0
|
|
20240315,181700,849935310,5600,5600,5600,5600,0
|
|
20240315,181600,849935310,5600,5600,5600,5600,0
|
|
20240315,181500,849935310,5600,5600,5600,5600,0
|
|
20240315,181400,849935310,5600,5600,5600,5600,0
|
|
20240315,181300,849935310,5600,5600,5600,5600,0
|
|
20240315,181200,849935310,5600,5600,5600,5600,0
|
|
20240315,181100,849935310,5600,5600,5600,5600,0
|
|
20240315,181000,849935310,5600,5600,5600,5600,0
|
|
20240315,180900,849935310,5600,5600,5600,5600,0
|
|
20240315,180800,849935310,5600,5600,5600,5600,0
|
|
20240315,180700,849935310,5600,5600,5600,5600,0
|
|
20240315,180600,849935310,5600,5600,5600,5600,0
|
|
20240315,180500,849935310,5600,5600,5600,5600,0
|
|
20240315,180400,849935310,5600,5600,5600,5600,0
|
|
20240315,180300,849935310,5600,5600,5600,5600,0
|
|
20240315,180200,849935310,5600,5600,5600,5600,0
|
|
20240315,180100,849935310,5600,5600,5600,5600,0
|
|
20240315,180000,849935310,5600,5600,5600,5600,0
|
|
20240315,175900,849935310,5600,5600,5600,5600,0
|
|
20240315,175800,849935310,5600,5600,5600,5600,0
|
|
20240315,175700,849935310,5600,5600,5600,5600,0
|
|
20240315,175600,849935310,5600,5600,5600,5600,0
|
|
20240315,175500,849935310,5600,5600,5600,5600,851
|
|
20240315,175400,849935310,5600,5600,5600,5600,0
|
|
20240315,175300,849935310,5600,5600,5600,5600,0
|
|
20240315,175200,849935310,5600,5600,5600,5600,0
|
|
20240315,175100,849935310,5600,5600,5600,5600,0
|
|
20240315,175000,849935310,5600,5600,5600,5600,0
|
|
20240315,174900,849935310,5600,5600,5600,5600,0
|
|
20240315,174800,849935310,5600,5600,5600,5600,0
|
|
20240315,174700,849935310,5600,5600,5600,5600,0
|
|
20240315,174600,849935310,5600,5600,5600,5600,0
|
|
20240315,174500,849935310,5600,5600,5600,5600,0
|
|
20240315,174400,849935310,5600,5600,5600,5600,0
|
|
20240315,174300,849935310,5600,5600,5600,5600,0
|
|
20240315,174200,849935310,5600,5600,5600,5600,0
|
|
20240315,174100,849935310,5600,5600,5600,5600,0
|
|
20240315,174000,849935310,5600,5600,5600,5600,0
|
|
20240315,173900,849935310,5600,5600,5600,5600,0
|
|
20240315,173800,849935310,5600,5600,5600,5600,0
|
|
20240315,173700,849935310,5600,5600,5600,5600,0
|
|
20240315,173600,849935310,5600,5600,5600,5600,0
|
|
20240315,173500,849935310,5600,5600,5600,5600,0
|
|
20240315,173400,849935310,5600,5600,5600,5600,0
|
|
20240315,173300,849935310,5600,5600,5600,5600,0
|
|
20240315,173200,849935310,5600,5600,5600,5600,0
|
|
20240315,173100,849935310,5600,5600,5600,5600,0
|
|
20240315,173000,849935310,5600,5600,5600,5600,0
|
|
20240315,172900,849935310,5600,5600,5600,5600,0
|
|
20240315,172800,849935310,5600,5600,5600,5600,0
|
|
20240315,172700,849935310,5600,5600,5600,5600,0
|
|
20240315,172600,849935310,5600,5600,5600,5600,0
|
|
20240315,172500,849935310,5600,5600,5600,5600,851
|
|
20240315,172400,849935310,5600,5600,5600,5600,0
|
|
20240315,172300,849935310,5600,5600,5600,5600,0
|
|
20240315,172200,849935310,5600,5600,5600,5600,0
|
|
20240315,172100,849935310,5600,5600,5600,5600,0
|
|
20240315,172000,849935310,5600,5600,5600,5600,0
|
|
20240315,171900,849935310,5600,5600,5600,5600,0
|
|
20240315,171800,849935310,5600,5600,5600,5600,0
|
|
20240315,171700,849935310,5600,5600,5600,5600,0
|
|
20240315,171600,849935310,5600,5600,5600,5600,0
|
|
20240315,171500,849935310,5600,5600,5600,5600,0
|
|
20240315,171400,849935310,5600,5600,5600,5600,0
|
|
20240315,171300,849935310,5600,5600,5600,5600,0
|
|
20240315,171200,849935310,5600,5600,5600,5600,0
|
|
20240315,171100,849935310,5600,5600,5600,5600,0
|
|
20240315,171000,849935310,5600,5600,5600,5600,0
|
|
20240315,170900,849935310,5600,5600,5600,5600,0
|
|
20240315,170800,849935310,5600,5600,5600,5600,0
|
|
20240315,170700,849935310,5600,5600,5600,5600,0
|
|
20240315,170600,849935310,5600,5600,5600,5600,0
|
|
20240315,170500,849935310,5600,5600,5600,5600,0
|
|
20240315,170400,849935310,5600,5600,5600,5600,0
|
|
20240315,170300,849935310,5600,5600,5600,5600,0
|
|
20240315,170200,849935310,5600,5600,5600,5600,0
|
|
20240315,170100,849935310,5600,5600,5600,5600,0
|
|
20240315,170000,849935310,5600,5600,5600,5600,0
|
|
20240315,165900,849935310,5600,5600,5600,5600,0
|
|
20240315,165800,849935310,5600,5600,5600,5600,0
|
|
20240315,165700,849935310,5600,5600,5600,5600,0
|
|
20240315,165600,849935310,5600,5600,5600,5600,0
|
|
20240315,165500,849935310,5600,5600,5600,5600,851
|
|
20240315,165400,849935310,5600,5600,5600,5600,0
|
|
20240315,165300,849935310,5600,5600,5600,5600,0
|
|
20240315,165200,849935310,5600,5600,5600,5600,0
|
|
20240315,165100,849935310,5600,5600,5600,5600,0
|
|
20240315,165000,849935310,5600,5600,5600,5600,0
|
|
20240315,164900,849935310,5600,5600,5600,5600,0
|
|
20240315,164800,849935310,5600,5600,5600,5600,0
|
|
20240315,164700,849935310,5600,5600,5600,5600,0
|
|
20240315,164600,849935310,5600,5600,5600,5600,0
|
|
20240315,164500,849935310,5600,5600,5600,5600,0
|
|
20240315,164400,849935310,5600,5600,5600,5600,0
|
|
20240315,164300,849935310,5600,5600,5600,5600,0
|
|
20240315,164200,849935310,5600,5600,5600,5600,0
|
|
20240315,164100,849935310,5600,5600,5600,5600,0
|
|
20240315,164000,849935310,5600,5600,5600,5600,0
|
|
20240315,163900,849935310,5600,5600,5600,5600,0
|
|
20240315,163800,849935310,5600,5600,5600,5600,0
|
|
20240315,163700,849935310,5600,5600,5600,5600,0
|
|
20240315,163600,849935310,5600,5600,5600,5600,0
|
|
20240315,163500,849935310,5600,5600,5600,5600,0
|
|
20240315,163400,849935310,5600,5600,5600,5600,0
|
|
20240315,163300,849935310,5600,5600,5600,5600,0
|
|
20240315,163200,849935310,5600,5600,5600,5600,0
|
|
20240315,163100,849935310,5600,5600,5600,5600,0
|
|
20240315,163000,849935310,5600,5600,5600,5600,0
|
|
20240315,162900,849935310,5600,5600,5600,5600,0
|
|
20240315,162800,849935310,5600,5600,5600,5600,0
|
|
20240315,162700,849935310,5600,5600,5600,5600,0
|
|
20240315,162600,849935310,5600,5600,5600,5600,0
|
|
20240315,162500,849935310,5600,5600,5600,5600,851
|
|
20240315,162400,849935310,5600,5600,5600,5600,0
|
|
20240315,162300,849935310,5600,5600,5600,5600,0
|
|
20240315,162200,849935310,5600,5600,5600,5600,0
|
|
20240315,162100,849935310,5600,5600,5600,5600,0
|
|
20240315,162000,849935310,5600,5600,5600,5600,0
|
|
20240315,161900,849935310,5600,5600,5600,5600,0
|
|
20240315,161800,849935310,5600,5600,5600,5600,0
|
|
20240315,161700,849935310,5600,5600,5600,5600,0
|
|
20240315,161600,849935310,5600,5600,5600,5600,0
|
|
20240315,161500,849935310,5600,5600,5600,5600,0
|
|
20240315,161400,849935310,5600,5600,5600,5600,0
|
|
20240315,161300,849935310,5600,5600,5600,5600,0
|
|
20240315,161200,849935310,5600,5600,5600,5600,0
|
|
20240315,161100,849935310,5600,5600,5600,5600,0
|
|
20240315,161000,849935310,5600,5600,5600,5600,0
|
|
20240315,160900,849935310,5600,5600,5600,5600,0
|
|
20240315,160800,849935310,5600,5600,5600,5600,0
|
|
20240315,160700,849935310,5600,5600,5600,5600,0
|
|
20240315,160600,849935310,5600,5600,5600,5600,0
|
|
20240315,160500,849935310,5600,5600,5600,5600,0
|
|
20240315,160400,849935310,5600,5600,5600,5600,0
|
|
20240315,160300,849935310,5600,5600,5600,5600,0
|
|
20240315,160200,849935310,5600,5600,5600,5600,0
|
|
20240315,160100,849935310,5600,5600,5600,5600,0
|
|
20240315,160000,849935310,5600,5600,5600,5600,0
|
|
20240315,155900,849935310,5600,5600,5600,5600,0
|
|
20240315,155800,849935310,5600,5600,5600,5600,0
|
|
20240315,155700,849935310,5600,5600,5600,5600,0
|
|
20240315,155600,849935310,5600,5600,5600,5600,0
|
|
20240315,155500,849935310,5600,5600,5600,5600,851
|
|
20240315,155400,849935310,5600,5600,5600,5600,0
|
|
20240315,155300,849935310,5600,5600,5600,5600,0
|
|
20240315,155200,849935310,5600,5600,5600,5600,0
|
|
20240315,155100,849935310,5600,5600,5600,5600,0
|
|
20240315,155000,849935310,5600,5600,5600,5600,0
|
|
20240315,154900,849935310,5600,5600,5600,5600,0
|
|
20240315,154800,849935310,5600,5600,5600,5600,0
|
|
20240315,154700,849935310,5600,5600,5600,5600,0
|
|
20240315,154600,849935310,5600,5600,5600,5600,0
|
|
20240315,154500,849935310,5600,5600,5600,5600,0
|
|
20240315,154400,849935310,5600,5600,5600,5600,0
|
|
20240315,154300,849935310,5600,5600,5600,5600,0
|
|
20240315,154200,849935310,5600,5600,5600,5600,0
|
|
20240315,154100,849935310,5600,5600,5600,5600,0
|
|
20240315,154000,849935310,5600,5600,5600,5600,0
|
|
20240315,153900,849935310,5600,5600,5600,5600,0
|
|
20240315,153800,849935310,5600,5600,5600,5600,0
|
|
20240315,153700,849935310,5600,5600,5600,5600,0
|
|
20240315,153600,849935310,5600,5600,5600,5600,0
|
|
20240315,153500,849935310,5600,5600,5600,5600,0
|
|
20240315,153400,849935310,5600,5600,5600,5600,0
|
|
20240315,153300,849935310,5600,5600,5600,5600,0
|
|
20240315,153200,849935310,5600,5600,5600,5600,0
|
|
20240315,153100,849935310,5600,5600,5600,5600,0
|
|
20240315,153000,849935310,5600,5600,5600,5600,851
|
|
20240315,152900,845169710,5600,5600,5600,5600,0
|
|
20240315,152800,845169710,5600,5600,5600,5600,0
|
|
20240315,152700,845169710,5600,5600,5600,5600,0
|
|
20240315,152600,845169710,5600,5600,5600,5600,0
|
|
20240315,152500,845169710,5600,5600,5600,5600,0
|
|
20240315,152400,845169710,5600,5600,5600,5600,0
|
|
20240315,152300,845169710,5600,5600,5600,5600,0
|
|
20240315,152200,845169710,5600,5600,5600,5600,0
|
|
20240315,152100,845169710,5600,5600,5600,5600,0
|
|
20240315,152000,845169710,5600,5600,5600,5600,0
|
|
20240315,151900,845169710,5600,5610,5650,5600,1151
|
|
20240315,151800,838693370,5610,5610,5610,5610,1
|
|
20240315,151700,838687760,5610,5610,5610,5610,300
|
|
20240315,151600,837004760,5610,5610,5610,5610,0
|
|
20240315,151500,837004760,5610,5590,5610,5590,614
|
|
20240315,151400,833572320,5610,5610,5610,5610,0
|
|
20240315,151300,833572320,5610,5610,5610,5610,8
|
|
20240315,151200,833527440,5610,5610,5610,5610,0
|
|
20240315,151100,833527440,5610,5600,5610,5590,4
|
|
20240315,151000,833505040,5600,5610,5610,5600,73
|
|
20240315,150900,833095560,5590,5590,5590,5590,100
|
|
20240315,150800,832536560,5600,5600,5600,5600,10
|
|
20240315,150700,832480560,5600,5600,5600,5600,0
|
|
20240315,150600,832480560,5600,5600,5600,5600,311
|
|
20240315,150500,830738960,5590,5590,5590,5590,1162
|
|
20240315,150400,824243380,5590,5590,5590,5590,0
|
|
20240315,150300,824243380,5590,5590,5590,5590,0
|
|
20240315,150200,824243380,5590,5590,5590,5590,0
|
|
20240315,150100,824243380,5590,5600,5600,5590,2
|
|
20240315,150000,824232190,5620,5620,5620,5620,0
|
|
20240315,145900,824232190,5620,5620,5620,5620,0
|
|
20240315,145800,824232190,5620,5600,5620,5590,80
|
|
20240315,145700,823784860,5600,5600,5600,5600,259
|
|
20240315,145600,822334460,5590,5600,5600,5590,15
|
|
20240315,145500,822250540,5600,5600,5600,5600,10
|
|
20240315,145400,822194540,5630,5630,5630,5630,88
|
|
20240315,145300,821699100,5630,5610,5630,5610,20
|
|
20240315,145200,821586650,5610,5600,5610,5600,233
|
|
20240315,145100,820281070,5610,5610,5610,5610,2
|
|
20240315,145000,820269850,5620,5620,5620,5620,0
|
|
20240315,144900,820269850,5620,5620,5620,5620,17
|
|
20240315,144800,820174310,5600,5600,5600,5590,145
|
|
20240315,144700,819362680,5600,5600,5600,5600,22
|
|
20240315,144600,819239480,5600,5600,5600,5600,358
|
|
20240315,144500,817234680,5600,5600,5600,5600,99
|
|
20240315,144400,816680280,5590,5590,5590,5590,292
|
|
20240315,144300,815048000,5600,5610,5610,5600,162
|
|
20240315,144200,814140780,5640,5640,5640,5640,0
|
|
20240315,144100,814140780,5640,5640,5640,5640,100
|
|
20240315,144000,813576780,5650,5600,5650,5590,105
|
|
20240315,143900,812988880,5600,5600,5600,5600,79
|
|
20240315,143800,812546480,5600,5600,5600,5600,0
|
|
20240315,143700,812546480,5600,5600,5600,5600,78
|
|
20240315,143600,812109680,5600,5600,5600,5600,79
|
|
20240315,143500,811667280,5590,5570,5660,5570,3453
|
|
20240315,143400,792193830,5570,5570,5570,5570,0
|
|
20240315,143300,792193830,5570,5570,5570,5570,79
|
|
20240315,143200,791753800,5570,5570,5570,5570,78
|
|
20240315,143100,791319340,5570,5570,5570,5570,79
|
|
20240315,143000,790879310,5570,5570,5570,5570,0
|
|
20240315,142900,790879310,5570,5580,5580,5570,397
|
|
20240315,142800,788667840,5570,5570,5570,5570,158
|
|
20240315,142700,787787780,5570,5570,5570,5570,78
|
|
20240315,142600,787353320,5600,5600,5600,5600,0
|
|
20240315,142500,787353320,5600,5600,5600,5600,2
|
|
20240315,142400,787342120,5590,5580,5590,5580,163
|
|
20240315,142300,786431740,5580,5560,5580,5560,578
|
|
20240315,142200,783208060,5560,5560,5560,5560,0
|
|
20240315,142100,783208060,5560,5560,5560,5560,102
|
|
20240315,142000,782640940,5560,5560,5560,5560,78
|
|
20240315,141900,782207260,5560,5560,5560,5560,79
|
|
20240315,141800,781768020,5560,5560,5560,5560,0
|
|
20240315,141700,781768020,5560,5570,5570,5560,328
|
|
20240315,141600,779943600,5560,5570,5570,5560,758
|
|
20240315,141500,775722540,5570,5580,5580,5570,1034
|
|
20240315,141400,769963140,5570,5580,5580,5570,109
|
|
20240315,141300,769355660,5580,5580,5580,5580,9
|
|
20240315,141200,769305440,5580,5580,5580,5580,79
|
|
20240315,141100,768864620,5580,5580,5580,5580,157
|
|
20240315,141000,767988560,5580,5580,5580,5580,0
|
|
20240315,140900,767988560,5580,5590,5590,5580,80
|
|
20240315,140800,767542140,5580,5580,5580,5580,67
|
|
20240315,140700,767168280,5590,5590,5590,5590,90
|
|
20240315,140600,766665180,5590,5590,5590,5590,82
|
|
20240315,140500,766206800,5590,5600,5600,5590,92
|
|
20240315,140400,765692390,5600,5600,5600,5600,5
|
|
20240315,140300,765664390,5600,5600,5600,5600,159
|
|
20240315,140200,764773990,5600,5600,5600,5600,0
|
|
20240315,140100,764773990,5600,5600,5600,5600,100
|
|
20240315,140000,764213990,5620,5620,5620,5600,100
|
|
20240315,135900,763653550,5610,5610,5610,5610,326
|
|
20240315,135800,761824690,5620,5610,5620,5610,55
|
|
20240315,135700,761516090,5620,5620,5620,5620,100
|
|
20240315,135600,760954090,5620,5630,5630,5620,2926
|
|
20240315,135500,744509770,5620,5620,5620,5620,15
|
|
20240315,135400,744425470,5630,5630,5630,5630,483
|
|
20240315,135300,741706180,5630,5630,5630,5630,30
|
|
20240315,135200,741537280,5620,5620,5620,5620,79
|
|
20240315,135100,741093300,5620,5610,5620,5610,815
|
|
20240315,135000,736513780,5620,5620,5620,5620,339
|
|
20240315,134900,734608600,5630,5630,5630,5630,53
|
|
20240315,134800,734310210,5630,5630,5630,5630,399
|
|
20240315,134700,732063840,5630,5630,5630,5630,136
|
|
20240315,134600,731298160,5630,5650,5650,5630,749
|
|
20240315,134500,727079120,5640,5640,5640,5640,519
|
|
20240315,134400,724151960,5640,5640,5650,5630,2116
|
|
20240315,134300,712221580,5640,5570,5640,5570,2351
|
|
20240315,134200,699050960,5560,5560,5560,5560,0
|
|
20240315,134100,699050960,5560,5560,5560,5560,78
|
|
20240315,134000,698617280,5560,5560,5560,5560,158
|
|
20240315,133900,697738800,5560,5560,5560,5560,78
|
|
20240315,133800,697305120,5590,5560,5590,5560,131
|
|
20240315,133700,696575110,5560,5560,5560,5560,79
|
|
20240315,133600,696135870,5590,5580,5590,5580,125
|
|
20240315,133500,695438000,5580,5580,5580,5580,0
|
|
20240315,133400,695438000,5580,5560,5580,5560,7
|
|
20240315,133300,695399060,5560,5570,5570,5560,1212
|
|
20240315,133200,688658540,5570,5570,5570,5570,90
|
|
20240315,133100,688157240,5580,5580,5580,5580,0
|
|
20240315,133000,688157240,5580,5570,5580,5570,552
|
|
20240315,132900,685078350,5570,5570,5570,5570,1
|
|
20240315,132800,685072780,5560,5560,5560,5560,79
|
|
20240315,132700,684633540,5560,5560,5560,5560,157
|
|
20240315,132600,683760620,5560,5560,5560,5560,10
|
|
20240315,132500,683705020,5560,5560,5560,5560,19
|
|
20240315,132400,683599380,5570,5570,5570,5570,60
|
|
20240315,132300,683265180,5570,5570,5570,5570,78
|
|
20240315,132200,682830720,5570,5570,5570,5570,0
|
|
20240315,132100,682830720,5570,5570,5570,5570,79
|
|
20240315,132000,682390690,5570,5570,5570,5570,78
|
|
20240315,131900,681956230,5570,5570,5570,5570,79
|
|
20240315,131800,681516200,5570,5570,5570,5570,0
|
|
20240315,131700,681516200,5570,5560,5570,5560,483
|
|
20240315,131600,678827460,5560,5570,5570,5560,87
|
|
20240315,131500,678343660,5560,5560,5560,5560,78
|
|
20240315,131400,677909980,5570,5570,5570,5570,10
|
|
20240315,131300,677854280,5560,5560,5560,5560,79
|
|
20240315,131200,677415040,5570,5570,5570,5570,99
|
|
20240315,131100,676863610,5560,5560,5560,5560,109
|
|
20240315,131000,676257570,5570,5570,5570,5570,10
|
|
20240315,130900,676201870,5570,5580,5580,5570,79
|
|
20240315,130800,675761830,5580,5580,5580,5580,1
|
|
20240315,130700,675756250,5570,5570,5570,5570,79
|
|
20240315,130600,675316220,5570,5570,5570,5570,0
|
|
20240315,130500,675316220,5570,5570,5570,5560,102
|
|
20240315,130400,674748270,5570,5570,5570,5570,55
|
|
20240315,130300,674441920,5570,5570,5570,5570,79
|
|
20240315,130200,674001890,5570,5570,5570,5570,0
|
|
20240315,130100,674001890,5570,5570,5570,5570,157
|
|
20240315,130000,673127400,5570,5570,5570,5570,78
|
|
20240315,125900,672692940,5600,5600,5600,5600,0
|
|
20240315,125800,672692940,5600,5600,5600,5600,1
|
|
20240315,125700,672687340,5570,5570,5570,5570,79
|
|
20240315,125600,672247310,5570,5570,5570,5570,78
|
|
20240315,125500,671812850,5570,5570,5570,5570,81
|
|
20240315,125400,671361680,5570,5570,5570,5570,0
|
|
20240315,125300,671361680,5570,5570,5570,5560,108
|
|
20240315,125200,670760150,5570,5570,5570,5570,49
|
|
20240315,125100,670487220,5570,5570,5570,5570,157
|
|
20240315,125000,669612730,5570,5570,5570,5570,0
|
|
20240315,124900,669612730,5570,5600,5600,5570,83
|
|
20240315,124800,669150300,5600,5600,5600,5600,1
|
|
20240315,124700,669144700,5560,5560,5560,5560,78
|
|
20240315,124600,668711020,5560,5560,5560,5560,0
|
|
20240315,124500,668711020,5560,5560,5560,5560,79
|
|
20240315,124400,668271780,5560,5560,5560,5560,78
|
|
20240315,124300,667838100,5560,5560,5560,5560,79
|
|
20240315,124200,667398860,5550,5550,5550,5550,0
|
|
20240315,124100,667398860,5550,5570,5570,5550,1078
|
|
20240315,124000,661405070,5560,5580,5580,5560,1598
|
|
20240315,123900,652500150,5580,5580,5580,5580,78
|
|
20240315,123800,652064910,5590,5590,5590,5590,0
|
|
20240315,123700,652064910,5590,5590,5590,5590,0
|
|
20240315,123600,652064910,5590,5590,5590,5590,581
|
|
20240315,123500,648817120,5590,5590,5590,5590,73
|
|
20240315,123400,648409050,5600,5600,5600,5600,10
|
|
20240315,123300,648353050,5590,5600,5600,5590,67
|
|
20240315,123200,647978450,5600,5610,5610,5600,41
|
|
20240315,123100,647748530,5590,5590,5590,5590,79
|
|
20240315,123000,647306920,5590,5590,5590,5590,1
|
|
20240315,122900,647301330,5590,5590,5590,5590,157
|
|
20240315,122800,646423700,5590,5600,5600,5590,44
|
|
20240315,122700,646177560,5600,5590,5600,5590,86
|
|
20240315,122600,645696470,5600,5600,5600,5600,0
|
|
20240315,122500,645696470,5600,5600,5600,5590,84
|
|
20240315,122400,645226590,5600,5590,5600,5590,104
|
|
20240315,122300,644645010,5600,5600,5600,5600,75
|
|
20240315,122200,644225010,5620,5620,5620,5620,0
|
|
20240315,122100,644225010,5620,5600,5620,5600,51
|
|
20240315,122000,643939390,5600,5600,5600,5600,78
|
|
20240315,121900,643502590,5600,5600,5600,5600,79
|
|
20240315,121800,643060190,5600,5610,5610,5600,2181
|
|
20240315,121700,630845790,5600,5610,5610,5600,79
|
|
20240315,121600,630403370,5600,5600,5600,5600,78
|
|
20240315,121500,629966570,5600,5600,5600,5600,88
|
|
20240315,121400,629473770,5600,5600,5600,5600,0
|
|
20240315,121300,629473770,5600,5600,5600,5600,78
|
|
20240315,121200,629036970,5600,5600,5600,5600,235
|
|
20240315,121100,627720970,5600,5600,5600,5600,1
|
|
20240315,121000,627715370,5600,5600,5600,5600,30
|
|
20240315,120900,627547370,5610,5620,5620,5590,302
|
|
20240315,120800,625852480,5620,5620,5620,5620,0
|
|
20240315,120700,625852480,5620,5580,5620,5580,167
|
|
20240315,120600,624920500,5580,5580,5580,5580,0
|
|
20240315,120500,624920500,5580,5590,5590,5580,70
|
|
20240315,120400,624529820,5590,5590,5590,5580,88
|
|
20240315,120300,624038690,5580,5580,5580,5580,127
|
|
20240315,120200,623330030,5590,5590,5590,5590,0
|
|
20240315,120100,623330030,5590,5590,5590,5590,30
|
|
20240315,120000,623162330,5600,5600,5600,5600,943
|
|
20240315,115900,617881530,5610,5610,5610,5610,100
|
|
20240315,115800,617320530,5610,5610,5610,5610,401
|
|
20240315,115700,615070920,5600,5600,5620,5600,2334
|
|
20240315,115600,601997360,5630,5630,5630,5630,0
|
|
20240315,115500,601997360,5630,5600,5630,5600,291
|
|
20240315,115400,600363730,5610,5610,5610,5610,1
|
|
20240315,115300,600358120,5600,5610,5610,5600,108
|
|
20240315,115200,599753020,5610,5610,5610,5600,230
|
|
20240315,115100,598463510,5610,5610,5610,5610,0
|
|
20240315,115000,598463510,5610,5610,5610,5610,43
|
|
20240315,114900,598222280,5620,5610,5620,5610,115
|
|
20240315,114800,597576770,5620,5610,5620,5610,78
|
|
20240315,114700,597139180,5620,5610,5620,5610,77
|
|
20240315,114600,596707200,5610,5610,5620,5610,58
|
|
20240315,114500,596381310,5620,5600,5620,5600,178
|
|
20240315,114400,595382510,5620,5620,5620,5620,0
|
|
20240315,114300,595382510,5620,5620,5620,5620,212
|
|
20240315,114200,594191070,5600,5610,5620,5600,377
|
|
20240315,114100,592076960,5600,5600,5600,5600,78
|
|
20240315,114000,591640160,5610,5610,5610,5610,2
|
|
20240315,113900,591628940,5600,5600,5600,5600,12
|
|
20240315,113800,591561740,5600,5600,5600,5600,79
|
|
20240315,113700,591119340,5600,5600,5600,5600,191
|
|
20240315,113600,590049740,5610,5610,5610,5610,591
|
|
20240315,113500,586734230,5620,5620,5620,5620,0
|
|
20240315,113400,586734230,5620,5620,5620,5620,0
|
|
20240315,113300,586734230,5620,5610,5620,5610,158
|
|
20240315,113200,585847840,5610,5610,5610,5610,79
|
|
20240315,113100,585404650,5620,5620,5620,5620,0
|
|
20240315,113000,585404650,5620,5620,5620,5620,0
|
|
20240315,112900,585404650,5620,5610,5620,5610,86
|
|
20240315,112800,584921400,5620,5620,5620,5620,385
|
|
20240315,112700,582757700,5620,5610,5620,5610,205
|
|
20240315,112600,581607640,5600,5600,5600,5600,18
|
|
20240315,112500,581506840,5610,5610,5610,5600,1263
|
|
20240315,112400,574422200,5610,5610,5610,5610,78
|
|
20240315,112300,573984620,5620,5620,5620,5620,213
|
|
20240315,112200,572787560,5620,5620,5620,5620,0
|
|
20240315,112100,572787560,5620,5610,5620,5610,158
|
|
20240315,112000,571901170,5610,5620,5620,5610,15
|
|
20240315,111900,571816970,5620,5620,5620,5610,31
|
|
20240315,111800,571643030,5610,5600,5610,5600,1009
|
|
20240315,111700,565991240,5590,5600,5600,5590,21
|
|
20240315,111600,565873840,5600,5610,5610,5600,61
|
|
20240315,111500,565532230,5590,5590,5590,5590,0
|
|
20240315,111400,565532230,5590,5590,5590,5590,157
|
|
20240315,111300,564654600,5590,5590,5590,5590,79
|
|
20240315,111200,564212990,5600,5590,5600,5590,89
|
|
20240315,111100,563715370,5600,5600,5600,5600,1
|
|
20240315,111000,563709770,5590,5600,5600,5590,99
|
|
20240315,110900,563156160,5590,5590,5590,5590,78
|
|
20240315,110800,562720140,5610,5610,5610,5590,81
|
|
20240315,110700,562267310,5600,5600,5610,5600,61
|
|
20240315,110600,561925700,5610,5610,5610,5590,80
|
|
20240315,110500,561477790,5590,5610,5610,5590,99
|
|
20240315,110400,560924340,5590,5590,5590,5590,79
|
|
20240315,110300,560482730,5610,5590,5610,5590,78
|
|
20240315,110200,560046690,5590,5610,5610,5590,5
|
|
20240315,110100,560018670,5600,5600,5610,5580,189
|
|
20240315,110000,558962410,5610,5580,5610,5580,79
|
|
20240315,105900,558521560,5610,5610,5610,5610,0
|
|
20240315,105800,558521560,5610,5600,5610,5600,1072
|
|
20240315,105700,552511500,5600,5600,5600,5600,1
|
|
20240315,105600,552505900,5580,5580,5580,5580,78
|
|
20240315,105500,552070660,5580,5580,5580,5580,0
|
|
20240315,105400,552070660,5580,5590,5590,5580,129
|
|
20240315,105300,551350640,5580,5590,5590,5580,79
|
|
20240315,105200,550909720,5580,5580,5580,5580,157
|
|
20240315,105100,550033660,5580,5580,5580,5580,0
|
|
20240315,105000,550033660,5580,5590,5590,5580,77
|
|
20240315,104900,549603500,5590,5580,5590,5580,79
|
|
20240315,104800,549162670,5590,5580,5590,5580,77
|
|
20240315,104700,548733000,5590,5590,5590,5590,2
|
|
20240315,104600,548721820,5580,5590,5590,5580,146
|
|
20240315,104500,547907130,5590,5590,5590,5590,11
|
|
20240315,104400,547845640,5600,5600,5600,5600,3
|
|
20240315,104300,547828840,5580,5580,5580,5580,0
|
|
20240315,104200,547828840,5580,5580,5580,5580,79
|
|
20240315,104100,547388020,5580,5580,5580,5580,221
|
|
20240315,104000,546154840,5580,5590,5590,5580,515
|
|
20240315,103900,543280990,5600,5600,5600,5600,0
|
|
20240315,103800,543280990,5600,5590,5600,5590,7
|
|
20240315,103700,543241850,5580,5590,5590,5580,361
|
|
20240315,103600,541226740,5590,5580,5590,5580,666
|
|
20240315,103500,537503900,5590,5590,5590,5590,100
|
|
20240315,103400,536944900,5570,5590,5590,5570,185
|
|
20240315,103300,535914290,5590,5570,5590,5570,79
|
|
20240315,103200,535474240,5590,5590,5590,5590,0
|
|
20240315,103100,535474240,5590,5590,5590,5590,0
|
|
20240315,103000,535474240,5590,5580,5590,5570,80
|
|
20240315,102900,535028610,5570,5570,5570,5570,79
|
|
20240315,102800,534588580,5570,5570,5570,5560,143
|
|
20240315,102700,533792690,5570,5570,5570,5570,50
|
|
20240315,102600,533514190,5570,5570,5570,5570,43
|
|
20240315,102500,533274680,5560,5570,5580,5560,112
|
|
20240315,102400,532651850,5570,5570,5570,5570,69
|
|
20240315,102300,532267520,5580,5590,5590,5580,74
|
|
20240315,102200,531853870,5590,5590,5590,5590,1
|
|
20240315,102100,531848280,5570,5570,5570,5570,95
|
|
20240315,102000,531319130,5570,5570,5570,5570,157
|
|
20240315,101900,530444640,5570,5570,5570,5570,1
|
|
20240315,101800,530439070,5590,5560,5590,5560,19
|
|
20240315,101700,530333370,5560,5560,5560,5560,145
|
|
20240315,101600,529527170,5560,5550,5560,5550,33
|
|
20240315,101500,529344010,5560,5560,5560,5560,0
|
|
20240315,101400,529344010,5560,5560,5560,5560,47
|
|
20240315,101300,529082690,5560,5560,5560,5560,356
|
|
20240315,101200,527103330,5520,5550,5550,5520,2129
|
|
20240315,101100,515326120,5560,5560,5560,5560,190
|
|
20240315,101000,514269720,5550,5560,5560,5550,943
|
|
20240315,100900,509034190,5570,5570,5570,5570,74
|
|
20240315,100800,508622010,5570,5580,5580,5570,110
|
|
20240315,100700,508009300,5570,5580,5580,5570,539
|
|
20240315,100600,505002210,5550,5570,5570,5550,1158
|
|
20240315,100500,498573190,5580,5560,5580,5560,79
|
|
20240315,100400,498133930,5580,5580,5580,5580,2
|
|
20240315,100300,498122770,5560,5560,5570,5560,3369
|
|
20240315,100200,479390140,5560,5570,5570,5560,196
|
|
20240315,100100,478299200,5580,5570,5580,5570,80
|
|
20240315,100000,477853590,5580,5580,5580,5580,2
|
|
20240315,095900,477842430,5580,5580,5580,5580,3
|
|
20240315,095800,477825690,5570,5560,5570,5550,563
|
|
20240315,095700,474694730,5560,5560,5560,5560,79
|
|
20240315,095600,474255490,5560,5550,5560,5550,200
|
|
20240315,095500,473144280,5560,5560,5560,5560,0
|
|
20240315,095400,473144280,5560,5570,5570,5560,79
|
|
20240315,095300,472705030,5560,5570,5570,5560,257
|
|
20240315,095200,471274320,5580,5540,5580,5540,137
|
|
20240315,095100,470513430,5580,5560,5590,5540,2456
|
|
20240315,095000,456878120,5590,5590,5590,5560,79
|
|
20240315,094900,456438760,5580,5580,5580,5580,2158
|
|
20240315,094800,444397120,5590,5580,5600,5580,130
|
|
20240315,094700,443671200,5580,5570,5580,5570,99
|
|
20240315,094600,443118980,5570,5580,5580,5570,400
|
|
20240315,094500,440887980,5600,5580,5600,5580,201
|
|
20240315,094400,439766380,5600,5570,5600,5570,469
|
|
20240315,094300,437153690,5570,5570,5570,5570,0
|
|
20240315,094200,437153690,5570,5600,5600,5570,84
|
|
20240315,094100,436685690,5600,5600,5600,5600,1
|
|
20240315,094000,436680090,5560,5550,5560,5550,254
|
|
20240315,093900,435269350,5550,5550,5550,5550,382
|
|
20240315,093800,433149250,5550,5560,5560,5550,496
|
|
20240315,093700,430394010,5550,5540,5550,5540,905
|
|
20240315,093600,425373150,5560,5540,5560,5520,1125
|
|
20240315,093500,419150440,5540,5540,5550,5540,454
|
|
20240315,093400,416634230,5540,5530,5540,5530,794
|
|
20240315,093300,412241940,5530,5530,5540,5530,1068
|
|
20240315,093200,406335860,5550,5550,5550,5520,1563
|
|
20240315,093100,397670820,5560,5570,5570,5560,334
|
|
20240315,093000,395813760,5560,5580,5600,5550,1823
|
|
20240315,092900,385672270,5590,5590,5590,5590,524
|
|
20240315,092800,382743110,5590,5600,5610,5590,1535
|
|
20240315,092700,374157610,5610,5610,5610,5600,178
|
|
20240315,092600,373159800,5630,5630,5640,5600,70
|
|
20240315,092500,372766280,5630,5610,5630,5610,502
|
|
20240315,092400,369949430,5610,5600,5610,5590,551
|
|
20240315,092300,366864230,5610,5630,5630,5590,1847
|
|
20240315,092200,356516830,5620,5630,5630,5620,334
|
|
20240315,092100,354639430,5630,5650,5650,5620,394
|
|
20240315,092000,352422560,5650,5650,5650,5630,2185
|
|
20240315,091900,340113930,5670,5690,5690,5650,2266
|
|
20240315,091800,327278010,5680,5690,5690,5680,2040
|
|
20240315,091700,315686820,5690,5700,5700,5680,1630
|
|
20240315,091600,306411940,5700,5690,5700,5690,491
|
|
20240315,091500,303618140,5690,5690,5700,5680,1625
|
|
20240315,091400,294368390,5690,5690,5690,5690,456
|
|
20240315,091300,291773750,5690,5690,5700,5690,1766
|
|
20240315,091200,281724150,5700,5710,5710,5700,699
|
|
20240315,091100,277739360,5720,5710,5720,5710,233
|
|
20240315,091000,276407210,5720,5670,5720,5670,4711
|
|
20240315,090900,249556300,5670,5680,5680,5670,817
|
|
20240315,090800,244922790,5670,5690,5690,5660,3067
|
|
20240315,090700,227542610,5710,5740,5750,5690,775
|
|
20240315,090600,223118040,5720,5700,5750,5650,8164
|
|
20240315,090500,176530910,5690,5700,5710,5690,1922
|
|
20240315,090400,165572490,5700,5690,5710,5680,5055
|
|
20240315,090300,136793070,5710,5710,5750,5700,5516
|
|
20240315,090200,105222860,5690,5690,5730,5680,7789
|
|
20240315,090100,60783470,5690,5650,5700,5640,4696
|
|
20240315,090000,34099200,5650,5550,5650,5550,6080
|