603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,190000,213387190,5470,5470,5470,5470,1727
|
|
20240319,185900,213387190,5470,5470,5470,5470,0
|
|
20240319,185800,213387190,5470,5470,5470,5470,0
|
|
20240319,185700,213387190,5470,5470,5470,5470,0
|
|
20240319,185600,213387190,5470,5470,5470,5470,0
|
|
20240319,185500,213387190,5470,5470,5470,5470,0
|
|
20240319,185400,213387190,5470,5470,5470,5470,0
|
|
20240319,185300,213387190,5470,5470,5470,5470,0
|
|
20240319,185200,213387190,5470,5470,5470,5470,0
|
|
20240319,185100,213387190,5470,5470,5470,5470,0
|
|
20240319,185000,213387190,5470,5470,5470,5470,0
|
|
20240319,184900,213387190,5470,5470,5470,5470,0
|
|
20240319,184800,213387190,5470,5470,5470,5470,0
|
|
20240319,184700,213387190,5470,5470,5470,5470,0
|
|
20240319,184600,213387190,5470,5470,5470,5470,0
|
|
20240319,184500,213387190,5470,5470,5470,5470,0
|
|
20240319,184400,213387190,5470,5470,5470,5470,0
|
|
20240319,184300,213387190,5470,5470,5470,5470,0
|
|
20240319,184200,213387190,5470,5470,5470,5470,0
|
|
20240319,184100,213387190,5470,5470,5470,5470,0
|
|
20240319,184000,213387190,5470,5470,5470,5470,0
|
|
20240319,183900,213387190,5470,5470,5470,5470,0
|
|
20240319,183800,213387190,5470,5470,5470,5470,0
|
|
20240319,183700,213387190,5470,5470,5470,5470,0
|
|
20240319,183600,213387190,5470,5470,5470,5470,0
|
|
20240319,183500,213387190,5470,5470,5470,5470,0
|
|
20240319,183400,213387190,5470,5470,5470,5470,0
|
|
20240319,183300,213387190,5470,5470,5470,5470,0
|
|
20240319,183200,213387190,5470,5470,5470,5470,0
|
|
20240319,183100,213387190,5470,5470,5470,5470,0
|
|
20240319,183000,213387190,5470,5470,5470,5470,1727
|
|
20240319,182900,213387190,5470,5470,5470,5470,0
|
|
20240319,182800,213387190,5470,5470,5470,5470,0
|
|
20240319,182700,213387190,5470,5470,5470,5470,0
|
|
20240319,182600,213387190,5470,5470,5470,5470,0
|
|
20240319,182500,213387190,5470,5470,5470,5470,0
|
|
20240319,182400,213387190,5470,5470,5470,5470,0
|
|
20240319,182300,213387190,5470,5470,5470,5470,0
|
|
20240319,182200,213387190,5470,5470,5470,5470,0
|
|
20240319,182100,213387190,5470,5470,5470,5470,0
|
|
20240319,182000,213387190,5470,5470,5470,5470,0
|
|
20240319,181900,213387190,5470,5470,5470,5470,0
|
|
20240319,181800,213387190,5470,5470,5470,5470,0
|
|
20240319,181700,213387190,5470,5470,5470,5470,0
|
|
20240319,181600,213387190,5470,5470,5470,5470,0
|
|
20240319,181500,213387190,5470,5470,5470,5470,0
|
|
20240319,181400,213387190,5470,5470,5470,5470,0
|
|
20240319,181300,213387190,5470,5470,5470,5470,0
|
|
20240319,181200,213387190,5470,5470,5470,5470,0
|
|
20240319,181100,213387190,5470,5470,5470,5470,0
|
|
20240319,181000,213387190,5470,5470,5470,5470,0
|
|
20240319,180900,213387190,5470,5470,5470,5470,0
|
|
20240319,180800,213387190,5470,5470,5470,5470,0
|
|
20240319,180700,213387190,5470,5470,5470,5470,0
|
|
20240319,180600,213387190,5470,5470,5470,5470,0
|
|
20240319,180500,213387190,5470,5470,5470,5470,0
|
|
20240319,180400,213387190,5470,5470,5470,5470,0
|
|
20240319,180300,213387190,5470,5470,5470,5470,0
|
|
20240319,180200,213387190,5470,5470,5470,5470,0
|
|
20240319,180100,213387190,5470,5470,5470,5470,0
|
|
20240319,180000,213387190,5470,5470,5470,5470,1727
|
|
20240319,175900,213387190,5470,5470,5470,5470,0
|
|
20240319,175800,213387190,5470,5470,5470,5470,0
|
|
20240319,175700,213387190,5470,5470,5470,5470,0
|
|
20240319,175600,213387190,5470,5470,5470,5470,0
|
|
20240319,175500,213387190,5470,5470,5470,5470,0
|
|
20240319,175400,213387190,5470,5470,5470,5470,0
|
|
20240319,175300,213387190,5470,5470,5470,5470,0
|
|
20240319,175200,213387190,5470,5470,5470,5470,0
|
|
20240319,175100,213387190,5470,5470,5470,5470,0
|
|
20240319,175000,213387190,5470,5470,5470,5470,0
|
|
20240319,174900,213387190,5470,5470,5470,5470,0
|
|
20240319,174800,213387190,5470,5470,5470,5470,0
|
|
20240319,174700,213387190,5470,5470,5470,5470,0
|
|
20240319,174600,213387190,5470,5470,5470,5470,0
|
|
20240319,174500,213387190,5470,5470,5470,5470,0
|
|
20240319,174400,213387190,5470,5470,5470,5470,0
|
|
20240319,174300,213387190,5470,5470,5470,5470,0
|
|
20240319,174200,213387190,5470,5470,5470,5470,0
|
|
20240319,174100,213387190,5470,5470,5470,5470,0
|
|
20240319,174000,213387190,5470,5470,5470,5470,0
|
|
20240319,173900,213387190,5470,5470,5470,5470,0
|
|
20240319,173800,213387190,5470,5470,5470,5470,0
|
|
20240319,173700,213387190,5470,5470,5470,5470,0
|
|
20240319,173600,213387190,5470,5470,5470,5470,0
|
|
20240319,173500,213387190,5470,5470,5470,5470,0
|
|
20240319,173400,213387190,5470,5470,5470,5470,0
|
|
20240319,173300,213387190,5470,5470,5470,5470,0
|
|
20240319,173200,213387190,5470,5470,5470,5470,0
|
|
20240319,173100,213387190,5470,5470,5470,5470,0
|
|
20240319,173000,213387190,5470,5470,5470,5470,1727
|
|
20240319,172900,213387190,5470,5470,5470,5470,0
|
|
20240319,172800,213387190,5470,5470,5470,5470,0
|
|
20240319,172700,213387190,5470,5470,5470,5470,0
|
|
20240319,172600,213387190,5470,5470,5470,5470,0
|
|
20240319,172500,213387190,5470,5470,5470,5470,0
|
|
20240319,172400,213387190,5470,5470,5470,5470,0
|
|
20240319,172300,213387190,5470,5470,5470,5470,0
|
|
20240319,172200,213387190,5470,5470,5470,5470,0
|
|
20240319,172100,213387190,5470,5470,5470,5470,0
|
|
20240319,172000,213387190,5470,5470,5470,5470,0
|
|
20240319,171900,213387190,5470,5470,5470,5470,0
|
|
20240319,171800,213387190,5470,5470,5470,5470,0
|
|
20240319,171700,213387190,5470,5470,5470,5470,0
|
|
20240319,171600,213387190,5470,5470,5470,5470,0
|
|
20240319,171500,213387190,5470,5470,5470,5470,0
|
|
20240319,171400,213387190,5470,5470,5470,5470,0
|
|
20240319,171300,213387190,5470,5470,5470,5470,0
|
|
20240319,171200,213387190,5470,5470,5470,5470,0
|
|
20240319,171100,213387190,5470,5470,5470,5470,0
|
|
20240319,171000,213387190,5470,5470,5470,5470,0
|
|
20240319,170900,213387190,5470,5470,5470,5470,0
|
|
20240319,170800,213387190,5470,5470,5470,5470,0
|
|
20240319,170700,213387190,5470,5470,5470,5470,0
|
|
20240319,170600,213387190,5470,5470,5470,5470,0
|
|
20240319,170500,213387190,5470,5470,5470,5470,0
|
|
20240319,170400,213387190,5470,5470,5470,5470,0
|
|
20240319,170300,213387190,5470,5470,5470,5470,0
|
|
20240319,170200,213387190,5470,5470,5470,5470,0
|
|
20240319,170100,213387190,5470,5470,5470,5470,0
|
|
20240319,170000,213387190,5470,5470,5470,5470,1727
|
|
20240319,165900,213387190,5470,5470,5470,5470,0
|
|
20240319,165800,213387190,5470,5470,5470,5470,0
|
|
20240319,165700,213387190,5470,5470,5470,5470,0
|
|
20240319,165600,213387190,5470,5470,5470,5470,0
|
|
20240319,165500,213387190,5470,5470,5470,5470,0
|
|
20240319,165400,213387190,5470,5470,5470,5470,0
|
|
20240319,165300,213387190,5470,5470,5470,5470,0
|
|
20240319,165200,213387190,5470,5470,5470,5470,0
|
|
20240319,165100,213387190,5470,5470,5470,5470,0
|
|
20240319,165000,213387190,5470,5470,5470,5470,0
|
|
20240319,164900,213387190,5470,5470,5470,5470,0
|
|
20240319,164800,213387190,5470,5470,5470,5470,0
|
|
20240319,164700,213387190,5470,5470,5470,5470,0
|
|
20240319,164600,213387190,5470,5470,5470,5470,0
|
|
20240319,164500,213387190,5470,5470,5470,5470,0
|
|
20240319,164400,213387190,5470,5470,5470,5470,0
|
|
20240319,164300,213387190,5470,5470,5470,5470,0
|
|
20240319,164200,213387190,5470,5470,5470,5470,0
|
|
20240319,164100,213387190,5470,5470,5470,5470,0
|
|
20240319,164000,213387190,5470,5470,5470,5470,0
|
|
20240319,163900,213387190,5470,5470,5470,5470,0
|
|
20240319,163800,213387190,5470,5470,5470,5470,0
|
|
20240319,163700,213387190,5470,5470,5470,5470,0
|
|
20240319,163600,213387190,5470,5470,5470,5470,0
|
|
20240319,163500,213387190,5470,5470,5470,5470,0
|
|
20240319,163400,213387190,5470,5470,5470,5470,0
|
|
20240319,163300,213387190,5470,5470,5470,5470,0
|
|
20240319,163200,213387190,5470,5470,5470,5470,0
|
|
20240319,163100,213387190,5470,5470,5470,5470,0
|
|
20240319,163000,213387190,5470,5470,5470,5470,1727
|
|
20240319,162900,213387190,5470,5470,5470,5470,0
|
|
20240319,162800,213387190,5470,5470,5470,5470,0
|
|
20240319,162700,213387190,5470,5470,5470,5470,0
|
|
20240319,162600,213387190,5470,5470,5470,5470,0
|
|
20240319,162500,213387190,5470,5470,5470,5470,0
|
|
20240319,162400,213387190,5470,5470,5470,5470,0
|
|
20240319,162300,213387190,5470,5470,5470,5470,0
|
|
20240319,162200,213387190,5470,5470,5470,5470,0
|
|
20240319,162100,213387190,5470,5470,5470,5470,0
|
|
20240319,162000,213387190,5470,5470,5470,5470,0
|
|
20240319,161900,213387190,5470,5470,5470,5470,0
|
|
20240319,161800,213387190,5470,5470,5470,5470,0
|
|
20240319,161700,213387190,5470,5470,5470,5470,0
|
|
20240319,161600,213387190,5470,5470,5470,5470,0
|
|
20240319,161500,213387190,5470,5470,5470,5470,0
|
|
20240319,161400,213387190,5470,5470,5470,5470,0
|
|
20240319,161300,213387190,5470,5470,5470,5470,0
|
|
20240319,161200,213387190,5470,5470,5470,5470,0
|
|
20240319,161100,213387190,5470,5470,5470,5470,0
|
|
20240319,161000,213387190,5470,5470,5470,5470,0
|
|
20240319,160900,213387190,5470,5470,5470,5470,0
|
|
20240319,160800,213387190,5470,5470,5470,5470,0
|
|
20240319,160700,213387190,5470,5470,5470,5470,0
|
|
20240319,160600,213387190,5470,5470,5470,5470,0
|
|
20240319,160500,213387190,5470,5470,5470,5470,0
|
|
20240319,160400,213387190,5470,5470,5470,5470,0
|
|
20240319,160300,213387190,5470,5470,5470,5470,0
|
|
20240319,160200,213387190,5470,5470,5470,5470,0
|
|
20240319,160100,213387190,5470,5470,5470,5470,0
|
|
20240319,160000,213387190,5470,5470,5470,5470,1727
|
|
20240319,155900,213387190,5470,5470,5470,5470,0
|
|
20240319,155800,213387190,5470,5470,5470,5470,0
|
|
20240319,155700,213387190,5470,5470,5470,5470,0
|
|
20240319,155600,213387190,5470,5470,5470,5470,0
|
|
20240319,155500,213387190,5470,5470,5470,5470,0
|
|
20240319,155400,213387190,5470,5470,5470,5470,0
|
|
20240319,155300,213387190,5470,5470,5470,5470,0
|
|
20240319,155200,213387190,5470,5470,5470,5470,0
|
|
20240319,155100,213387190,5470,5470,5470,5470,0
|
|
20240319,155000,213387190,5470,5470,5470,5470,0
|
|
20240319,154900,213387190,5470,5470,5470,5470,0
|
|
20240319,154800,213387190,5470,5470,5470,5470,0
|
|
20240319,154700,213387190,5470,5470,5470,5470,0
|
|
20240319,154600,213387190,5470,5470,5470,5470,0
|
|
20240319,154500,213387190,5470,5470,5470,5470,0
|
|
20240319,154400,213387190,5470,5470,5470,5470,0
|
|
20240319,154300,213387190,5470,5470,5470,5470,0
|
|
20240319,154200,213387190,5470,5470,5470,5470,0
|
|
20240319,154100,213387190,5470,5470,5470,5470,0
|
|
20240319,154000,213387190,5470,5470,5470,5470,0
|
|
20240319,153900,213387190,5470,5470,5470,5470,0
|
|
20240319,153800,213387190,5470,5470,5470,5470,0
|
|
20240319,153700,213387190,5470,5470,5470,5470,0
|
|
20240319,153600,213387190,5470,5470,5470,5470,0
|
|
20240319,153500,213387190,5470,5470,5470,5470,0
|
|
20240319,153400,213387190,5470,5470,5470,5470,0
|
|
20240319,153300,213387190,5470,5470,5470,5470,0
|
|
20240319,153200,213387190,5470,5470,5470,5470,0
|
|
20240319,153100,213387190,5470,5470,5470,5470,0
|
|
20240319,153000,213387190,5470,5470,5470,5470,3454
|
|
20240319,152900,203940500,5500,5500,5500,5500,0
|
|
20240319,152800,203940500,5500,5500,5500,5500,0
|
|
20240319,152700,203940500,5500,5500,5500,5500,0
|
|
20240319,152600,203940500,5500,5500,5500,5500,0
|
|
20240319,152500,203940500,5500,5500,5500,5500,0
|
|
20240319,152400,203940500,5500,5500,5500,5500,0
|
|
20240319,152300,203940500,5500,5500,5500,5500,0
|
|
20240319,152200,203940500,5500,5500,5500,5500,0
|
|
20240319,152100,203940500,5500,5500,5500,5500,0
|
|
20240319,152000,203940500,5500,5500,5500,5500,0
|
|
20240319,151900,203940500,5500,5490,5500,5470,273
|
|
20240319,151800,202441330,5500,5490,5500,5490,55
|
|
20240319,151700,202139200,5490,5480,5490,5480,6
|
|
20240319,151600,202106310,5490,5490,5490,5490,32
|
|
20240319,151500,201930630,5500,5490,5500,5490,109
|
|
20240319,151400,201332090,5490,5490,5490,5490,4
|
|
20240319,151300,201310130,5480,5480,5480,5480,0
|
|
20240319,151200,201310130,5480,5480,5480,5480,14
|
|
20240319,151100,201233410,5470,5470,5480,5470,18
|
|
20240319,151000,201134810,5470,5470,5480,5470,77
|
|
20240319,150900,200713560,5470,5470,5470,5470,23
|
|
20240319,150800,200587750,5470,5470,5470,5470,4
|
|
20240319,150700,200565870,5480,5470,5480,5470,25
|
|
20240319,150600,200429110,5490,5490,5490,5490,0
|
|
20240319,150500,200429110,5490,5470,5490,5470,80
|
|
20240319,150400,199990280,5480,5470,5480,5470,35
|
|
20240319,150300,199798750,5480,5480,5480,5470,13
|
|
20240319,150200,199727550,5480,5480,5480,5480,0
|
|
20240319,150100,199727550,5480,5480,5480,5470,46
|
|
20240319,150000,199475780,5470,5470,5470,5470,63
|
|
20240319,145900,199131170,5480,5470,5480,5470,29
|
|
20240319,145800,198972490,5470,5470,5470,5470,18
|
|
20240319,145700,198874030,5470,5470,5470,5470,0
|
|
20240319,145600,198874030,5470,5470,5480,5470,33
|
|
20240319,145500,198693480,5480,5480,5480,5480,0
|
|
20240319,145400,198693480,5480,5480,5480,5480,10
|
|
20240319,145300,198638680,5480,5470,5480,5470,35
|
|
20240319,145200,198447200,5480,5470,5480,5470,16
|
|
20240319,145100,198359660,5470,5460,5470,5460,29
|
|
20240319,145000,198201280,5480,5480,5480,5480,0
|
|
20240319,144900,198201280,5480,5480,5480,5480,0
|
|
20240319,144800,198201280,5480,5460,5480,5460,30
|
|
20240319,144700,198037400,5460,5460,5460,5460,0
|
|
20240319,144600,198037400,5460,5490,5490,5460,7
|
|
20240319,144500,197999030,5490,5460,5490,5460,55
|
|
20240319,144400,197698570,5460,5460,5460,5460,13
|
|
20240319,144300,197627590,5460,5460,5460,5460,4
|
|
20240319,144200,197605750,5460,5460,5460,5460,35
|
|
20240319,144100,197414650,5460,5470,5470,5460,13
|
|
20240319,144000,197343640,5460,5460,5470,5460,28
|
|
20240319,143900,197190740,5470,5470,5470,5470,3
|
|
20240319,143800,197174330,5450,5450,5450,5450,11
|
|
20240319,143700,197114380,5450,5450,5480,5450,32
|
|
20240319,143600,196939850,5450,5460,5460,5450,13
|
|
20240319,143500,196868910,5460,5450,5460,5450,8
|
|
20240319,143400,196825290,5460,5460,5460,5450,26
|
|
20240319,143300,196683340,5480,5480,5480,5480,1
|
|
20240319,143200,196677860,5490,5460,5490,5460,40
|
|
20240319,143100,196459330,5490,5460,5490,5460,82
|
|
20240319,143000,196011270,5460,5460,5470,5450,197
|
|
20240319,142900,194935740,5470,5460,5470,5460,41
|
|
20240319,142800,194711840,5470,5460,5470,5460,15
|
|
20240319,142700,194629920,5470,5460,5470,5460,5
|
|
20240319,142600,194602610,5470,5460,5470,5460,30
|
|
20240319,142500,194438770,5470,5460,5470,5460,15
|
|
20240319,142400,194356860,5470,5460,5470,5460,5
|
|
20240319,142300,194329530,5460,5460,5470,5460,35
|
|
20240319,142200,194138410,5460,5460,5460,5460,12
|
|
20240319,142100,194072890,5460,5460,5460,5460,28
|
|
20240319,142000,193920010,5460,5460,5460,5460,4
|
|
20240319,141900,193898170,5460,5460,5460,5460,0
|
|
20240319,141800,193898170,5460,5460,5470,5460,38
|
|
20240319,141700,193690650,5460,5460,5460,5460,4
|
|
20240319,141600,193668810,5460,5460,5460,5460,0
|
|
20240319,141500,193668810,5460,5460,5470,5460,43
|
|
20240319,141400,193433990,5460,5470,5490,5460,24
|
|
20240319,141300,193302450,5460,5460,5460,5460,30
|
|
20240319,141200,193138650,5460,5460,5460,5460,41
|
|
20240319,141100,192914790,5460,5460,5460,5460,15
|
|
20240319,141000,192832890,5460,5460,5460,5460,31
|
|
20240319,140900,192663630,5460,5460,5460,5460,0
|
|
20240319,140800,192663630,5460,5460,5460,5460,14
|
|
20240319,140700,192587190,5460,5470,5470,5460,246
|
|
20240319,140600,191241940,5470,5470,5470,5470,19
|
|
20240319,140500,191138010,5470,5470,5470,5470,37
|
|
20240319,140400,190935620,5470,5480,5480,5470,4
|
|
20240319,140300,190913710,5490,5490,5490,5490,0
|
|
20240319,140200,190913710,5490,5470,5490,5470,40
|
|
20240319,140100,190694760,5490,5490,5490,5490,0
|
|
20240319,140000,190694760,5490,5480,5490,5480,9
|
|
20240319,135900,190645360,5480,5470,5480,5470,35
|
|
20240319,135800,190453870,5480,5480,5480,5480,12
|
|
20240319,135700,190388110,5470,5470,5470,5470,7
|
|
20240319,135600,190349820,5470,5470,5470,5470,26
|
|
20240319,135500,190207600,5480,5470,5480,5470,21
|
|
20240319,135400,190092720,5470,5470,5470,5470,37
|
|
20240319,135300,189890330,5470,5470,5470,5470,0
|
|
20240319,135200,189890330,5470,5460,5470,5460,15
|
|
20240319,135100,189808320,5470,5460,5470,5460,51
|
|
20240319,135000,189529810,5470,5470,5470,5470,0
|
|
20240319,134900,189529810,5470,5460,5470,5460,8
|
|
20240319,134800,189486100,5470,5470,5470,5460,63
|
|
20240319,134700,189141500,5470,5470,5470,5470,7
|
|
20240319,134600,189103210,5470,5480,5480,5470,10
|
|
20240319,134500,189048460,5480,5480,5480,5480,8
|
|
20240319,134400,189004620,5490,5490,5490,5490,0
|
|
20240319,134300,189004620,5490,5460,5490,5450,29
|
|
20240319,134200,188846520,5450,5450,5450,5450,4
|
|
20240319,134100,188824720,5450,5450,5450,5450,11
|
|
20240319,134000,188764770,5450,5460,5460,5450,46
|
|
20240319,133900,188513920,5450,5450,5450,5450,4
|
|
20240319,133800,188492120,5450,5450,5450,5450,7
|
|
20240319,133700,188453970,5450,5470,5470,5450,694
|
|
20240319,133600,184668410,5480,5480,5480,5480,4
|
|
20240319,133500,184646490,5470,5470,5470,5470,39
|
|
20240319,133400,184433160,5470,5470,5470,5470,7
|
|
20240319,133300,184394870,5470,5470,5470,5470,4
|
|
20240319,133200,184372990,5470,5470,5470,5470,28
|
|
20240319,133100,184219830,5470,5470,5470,5470,7
|
|
20240319,133000,184181540,5470,5480,5480,5470,8
|
|
20240319,132900,184137750,5480,5470,5480,5470,31
|
|
20240319,132800,183968170,5470,5470,5470,5470,9
|
|
20240319,132700,183918940,5470,5460,5470,5460,30
|
|
20240319,132600,183755120,5460,5460,5460,5460,4
|
|
20240319,132500,183733280,5460,5460,5460,5460,8
|
|
20240319,132400,183689600,5460,5470,5470,5450,411
|
|
20240319,132300,181448160,5470,5470,5470,5470,42
|
|
20240319,132200,181218420,5470,5470,5470,5470,5
|
|
20240319,132100,181191070,5470,5480,5480,5470,35
|
|
20240319,132000,180999610,5460,5460,5490,5460,774
|
|
20240319,131900,176754630,5460,5460,5460,5460,6
|
|
20240319,131800,176721870,5460,5470,5470,5460,39
|
|
20240319,131700,176508780,5460,5460,5460,5460,7
|
|
20240319,131600,176470560,5460,5470,5470,5460,31
|
|
20240319,131500,176301290,5460,5460,5460,5460,9
|
|
20240319,131400,176252150,5460,5470,5470,5460,5
|
|
20240319,131300,176224840,5460,5460,5460,5460,29
|
|
20240319,131200,176066500,5460,5460,5460,5460,5
|
|
20240319,131100,176039200,5460,5460,5470,5460,295
|
|
20240319,131000,174428030,5460,5460,5460,5460,30
|
|
20240319,130900,174264230,5460,5460,5460,5450,9
|
|
20240319,130800,174215130,5450,5450,5450,5450,35
|
|
20240319,130700,174024380,5450,5450,5450,5450,6
|
|
20240319,130600,173991680,5450,5450,5450,5450,5
|
|
20240319,130500,173964430,5450,5450,5450,5450,33
|
|
20240319,130400,173784580,5450,5450,5450,5450,5
|
|
20240319,130300,173757330,5450,5450,5450,5450,2
|
|
20240319,130200,173746430,5450,5450,5450,5450,88
|
|
20240319,130100,173266830,5450,5450,5450,5450,20
|
|
20240319,130000,173157830,5450,5450,5450,5450,30
|
|
20240319,125900,172994330,5450,5460,5470,5450,42
|
|
20240319,125800,172764650,5450,5450,5450,5450,68
|
|
20240319,125700,172394050,5450,5450,5450,5450,35
|
|
20240319,125600,172203300,5450,5450,5450,5450,3
|
|
20240319,125500,172186950,5450,5450,5450,5450,8
|
|
20240319,125400,172143350,5450,5450,5450,5450,34
|
|
20240319,125300,171958050,5450,5450,5450,5440,485
|
|
20240319,125200,169315020,5450,5450,5450,5450,0
|
|
20240319,125100,169315020,5450,5450,5450,5450,33
|
|
20240319,125000,169135170,5470,5460,5470,5450,113
|
|
20240319,124900,168518880,5460,5460,5460,5460,28
|
|
20240319,124800,168366000,5470,5460,5470,5460,5
|
|
20240319,124700,168338690,5470,5460,5470,5450,20
|
|
20240319,124600,168229510,5450,5450,5450,5450,36
|
|
20240319,124500,168033310,5450,5450,5450,5450,0
|
|
20240319,124400,168033310,5450,5450,5450,5450,10
|
|
20240319,124300,167978810,5450,5450,5450,5450,25
|
|
20240319,124200,167842560,5460,5460,5460,5460,16
|
|
20240319,124100,167755200,5470,5450,5470,5440,563
|
|
20240319,124000,164686430,5470,5470,5470,5470,0
|
|
20240319,123900,164686430,5470,5460,5470,5450,2318
|
|
20240319,123800,152033110,5460,5460,5460,5460,39
|
|
20240319,123700,151820170,5470,5470,5470,5470,0
|
|
20240319,123600,151820170,5470,5470,5470,5470,0
|
|
20240319,123500,151820170,5470,5470,5470,5460,39
|
|
20240319,123400,151606850,5470,5470,5470,5470,10
|
|
20240319,123300,151552150,5460,5460,5460,5460,6
|
|
20240319,123200,151519390,5460,5470,5470,5460,38
|
|
20240319,123100,151311800,5460,5460,5460,5460,19
|
|
20240319,123000,151208060,5470,5470,5470,5460,33
|
|
20240319,122900,151027810,5460,5470,5470,5460,300
|
|
20240319,122800,149386890,5460,5460,5460,5460,7
|
|
20240319,122700,149348670,5460,5460,5460,5460,27
|
|
20240319,122600,149201250,5460,5470,5470,5460,153
|
|
20240319,122500,148364440,5470,5470,5470,5470,0
|
|
20240319,122400,148364440,5470,5460,5480,5460,141
|
|
20240319,122300,147592550,5470,5470,5470,5470,127
|
|
20240319,122200,146897860,5470,5480,5480,5470,34
|
|
20240319,122100,146711800,5490,5470,5490,5470,5
|
|
20240319,122000,146684420,5470,5460,5470,5460,4
|
|
20240319,121900,146662570,5460,5460,5470,5460,32
|
|
20240319,121800,146487800,5460,5460,5460,5460,16
|
|
20240319,121700,146400440,5460,5470,5470,5460,517
|
|
20240319,121600,143572710,5470,5480,5480,5470,610
|
|
20240319,121500,140230500,5480,5480,5480,5480,4
|
|
20240319,121400,140208580,5480,5480,5480,5480,34
|
|
20240319,121300,140022260,5480,5470,5490,5470,14
|
|
20240319,121200,139945600,5470,5470,5470,5470,11
|
|
20240319,121100,139885430,5470,5470,5470,5470,241
|
|
20240319,121000,138567160,5470,5470,5470,5470,4
|
|
20240319,120900,138545280,5470,5470,5470,5470,5
|
|
20240319,120800,138517930,5470,5470,5470,5470,33
|
|
20240319,120700,138337420,5490,5480,5490,5470,511
|
|
20240319,120600,135537140,5480,5480,5480,5480,6
|
|
20240319,120500,135504260,5480,5480,5480,5480,664
|
|
20240319,120400,131865540,5480,5490,5490,5480,24
|
|
20240319,120300,131733920,5480,5480,5490,5480,92
|
|
20240319,120200,131229660,5480,5480,5480,5480,22
|
|
20240319,120100,131109100,5480,5480,5480,5480,418
|
|
20240319,120000,128818460,5490,5480,5490,5480,280
|
|
20240319,115900,127284050,5490,5490,5490,5490,952
|
|
20240319,115800,122057570,5490,5500,5500,5490,5
|
|
20240319,115700,122030110,5500,5490,5500,5490,26
|
|
20240319,115600,121887360,5490,5490,5500,5490,553
|
|
20240319,115500,118850930,5490,5490,5500,5490,39
|
|
20240319,115400,118636720,5500,5490,5500,5490,397
|
|
20240319,115300,116456220,5510,5500,5510,5500,23
|
|
20240319,115200,116329520,5490,5490,5490,5490,27
|
|
20240319,115100,116181290,5490,5500,5500,5490,21
|
|
20240319,115000,116065900,5490,5500,5500,5490,7
|
|
20240319,114900,116027440,5490,5500,5500,5490,30
|
|
20240319,114800,115862720,5500,5500,5500,5490,6
|
|
20240319,114700,115829760,5500,5500,5500,5500,1
|
|
20240319,114600,115824260,5490,5500,5500,5490,28
|
|
20240319,114500,115670300,5500,5490,5500,5490,17
|
|
20240319,114400,115576840,5500,5490,5500,5490,26
|
|
20240319,114300,115434090,5490,5490,5490,5490,3
|
|
20240319,114200,115417620,5490,5490,5490,5490,7
|
|
20240319,114100,115379190,5490,5490,5490,5490,25
|
|
20240319,114000,115241940,5510,5510,5510,5510,5
|
|
20240319,113900,115214390,5510,5510,5510,5510,59
|
|
20240319,113800,114889300,5490,5500,5500,5490,29
|
|
20240319,113700,114730050,5500,5500,5500,5500,12
|
|
20240319,113600,114664050,5500,5500,5500,5500,131
|
|
20240319,113500,113943550,5500,5500,5500,5500,6
|
|
20240319,113400,113910550,5500,5500,5500,5500,7
|
|
20240319,113300,113872050,5500,5500,5500,5500,29
|
|
20240319,113200,113712550,5500,5500,5500,5500,7
|
|
20240319,113100,113674050,5500,5500,5500,5500,8
|
|
20240319,113000,113630050,5500,5500,5500,5500,28
|
|
20240319,112900,113476050,5510,5500,5510,5500,11
|
|
20240319,112800,113415500,5500,5490,5500,5490,5
|
|
20240319,112700,113388040,5490,5490,5490,5490,36
|
|
20240319,112600,113190400,5490,5490,5490,5490,0
|
|
20240319,112500,113190400,5490,5490,5490,5490,31
|
|
20240319,112400,113020210,5490,5500,5500,5490,319
|
|
20240319,112300,111267130,5500,5500,5500,5500,4
|
|
20240319,112200,111245130,5500,5500,5500,5500,31
|
|
20240319,112100,111074630,5500,5500,5500,5500,15
|
|
20240319,112000,110992130,5500,5500,5500,5500,4
|
|
20240319,111900,110970130,5500,5500,5500,5500,189
|
|
20240319,111800,109930630,5500,5500,5500,5500,6
|
|
20240319,111700,109897630,5500,5500,5500,5500,237
|
|
20240319,111600,108594130,5510,5510,5510,5510,1
|
|
20240319,111500,108588620,5500,5500,5500,5500,7
|
|
20240319,111400,108550120,5500,5500,5500,5500,33
|
|
20240319,111300,108368620,5500,5500,5500,5500,4
|
|
20240319,111200,108346620,5500,5500,5500,5500,6
|
|
20240319,111100,108313620,5500,5500,5500,5500,355
|
|
20240319,111000,106361120,5510,5500,5510,5500,5
|
|
20240319,110900,106333610,5500,5500,5500,5500,29
|
|
20240319,110800,106174110,5500,5500,5500,5500,3
|
|
20240319,110700,106157610,5500,5510,5510,5500,123
|
|
20240319,110600,105479990,5510,5510,5510,5510,24
|
|
20240319,110500,105347750,5510,5510,5510,5510,3
|
|
20240319,110400,105331220,5510,5510,5510,5510,12
|
|
20240319,110300,105265100,5510,5500,5510,5500,33
|
|
20240319,110200,105083520,5500,5500,5500,5500,2
|
|
20240319,110100,105072520,5500,5500,5500,5500,8
|
|
20240319,110000,105028520,5500,5500,5500,5500,25
|
|
20240319,105900,104891020,5510,5490,5510,5490,1679
|
|
20240319,105800,95653450,5500,5490,5500,5490,50
|
|
20240319,105700,95378700,5500,5500,5500,5490,34
|
|
20240319,105600,95191810,5500,5500,5500,5500,0
|
|
20240319,105500,95191810,5500,5490,5500,5490,34
|
|
20240319,105400,95005140,5490,5490,5490,5490,11
|
|
20240319,105300,94944750,5490,5490,5490,5490,0
|
|
20240319,105200,94944750,5490,5490,5490,5490,28
|
|
20240319,105100,94791030,5490,5490,5490,5490,59
|
|
20240319,105000,94467120,5490,5490,5500,5490,39
|
|
20240319,104900,94252910,5490,5500,5500,5490,314
|
|
20240319,104800,92529040,5490,5490,5490,5490,5
|
|
20240319,104700,92501590,5490,5490,5490,5490,44
|
|
20240319,104600,92260030,5490,5490,5490,5490,1
|
|
20240319,104500,92254540,5490,5490,5490,5490,7
|
|
20240319,104400,92216110,5490,5490,5490,5490,44
|
|
20240319,104300,91974550,5490,5490,5490,5490,0
|
|
20240319,104200,91974550,5490,5490,5490,5490,3
|
|
20240319,104100,91958080,5490,5490,5490,5490,43
|
|
20240319,104000,91722010,5490,5490,5490,5490,4
|
|
20240319,103900,91700050,5490,5480,5490,5480,28
|
|
20240319,103800,91546570,5490,5490,5490,5490,4
|
|
20240319,103700,91524610,5500,5500,5500,5500,0
|
|
20240319,103600,91524610,5500,5480,5500,5480,52
|
|
20240319,103500,91239410,5490,5490,5490,5490,27
|
|
20240319,103400,91091180,5490,5490,5500,5490,3045
|
|
20240319,103300,74373880,5500,5510,5510,5500,1168
|
|
20240319,103200,67948220,5510,5510,5510,5510,4
|
|
20240319,103100,67926180,5510,5510,5520,5510,40
|
|
20240319,103000,67705700,5520,5520,5520,5520,5
|
|
20240319,102900,67678100,5510,5520,5520,5510,8
|
|
20240319,102800,67633970,5510,5510,5510,5510,25
|
|
20240319,102700,67496220,5520,5520,5520,5520,18
|
|
20240319,102600,67396860,5510,5510,5510,5510,4
|
|
20240319,102500,67374820,5510,5510,5510,5510,25
|
|
20240319,102400,67237070,5510,5510,5510,5510,14
|
|
20240319,102300,67159930,5510,5510,5510,5510,117
|
|
20240319,102200,66515260,5500,5500,5530,5500,518
|
|
20240319,102100,63665620,5510,5510,5510,5510,826
|
|
20240319,102000,59114360,5510,5510,5510,5510,34
|
|
20240319,101900,58927020,5510,5510,5510,5510,5
|
|
20240319,101800,58899470,5510,5510,5510,5510,6
|
|
20240319,101700,58866410,5510,5510,5510,5510,39
|
|
20240319,101600,58651520,5530,5530,5530,5530,2
|
|
20240319,101500,58640460,5530,5520,5530,5520,34
|
|
20240319,101400,58452480,5510,5510,5510,5510,40
|
|
20240319,101300,58232080,5510,5510,5510,5510,0
|
|
20240319,101200,58232080,5510,5510,5520,5510,33
|
|
20240319,101100,58050210,5510,5510,5510,5510,3
|
|
20240319,101000,58033680,5510,5510,5510,5510,7
|
|
20240319,100900,57995110,5510,5510,5510,5510,26
|
|
20240319,100800,57851850,5520,5520,5520,5520,18
|
|
20240319,100700,57752490,5510,5510,5510,5510,15
|
|
20240319,100600,57669840,5510,5510,5510,5510,29
|
|
20240319,100500,57510050,5520,5520,5520,5520,10
|
|
20240319,100400,57454850,5510,5520,5520,5510,9
|
|
20240319,100300,57405200,5530,5520,5530,5520,49
|
|
20240319,100200,57134270,5530,5530,5530,5530,0
|
|
20240319,100100,57134270,5530,5520,5530,5520,33
|
|
20240319,100000,56952100,5520,5520,5520,5520,8
|
|
20240319,095900,56907940,5520,5510,5520,5510,696
|
|
20240319,095800,53072940,5500,5500,5510,5500,30
|
|
20240319,095700,52907930,5500,5510,5510,5500,314
|
|
20240319,095600,51177930,5500,5500,5500,5500,4
|
|
20240319,095500,51155930,5500,5500,5500,5500,24
|
|
20240319,095400,51023930,5500,5510,5510,5500,18
|
|
20240319,095300,50924900,5500,5500,5500,5500,28
|
|
20240319,095200,50770900,5510,5510,5510,5510,1
|
|
20240319,095100,50765390,5500,5500,5500,5500,4
|
|
20240319,095000,50743390,5500,5500,5510,5500,40
|
|
20240319,094900,50523380,5500,5500,5500,5500,4
|
|
20240319,094800,50501380,5500,5500,5500,5500,4
|
|
20240319,094700,50479380,5510,5530,5530,5500,1524
|
|
20240319,094600,42096530,5520,5520,5520,5510,8
|
|
20240319,094500,42052410,5520,5520,5520,5520,0
|
|
20240319,094400,42052410,5520,5520,5520,5520,1
|
|
20240319,094300,42046890,5530,5520,5530,5520,5
|
|
20240319,094200,42019280,5510,5510,5510,5510,0
|
|
20240319,094100,42019280,5510,5520,5520,5510,3
|
|
20240319,094000,42002740,5530,5530,5530,5530,21
|
|
20240319,093900,41886610,5530,5530,5530,5530,0
|
|
20240319,093800,41886610,5530,5530,5530,5530,0
|
|
20240319,093700,41886610,5530,5510,5530,5500,506
|
|
20240319,093600,39098600,5530,5530,5530,5510,51
|
|
20240319,093500,38817370,5510,5510,5510,5510,0
|
|
20240319,093400,38817370,5510,5510,5510,5510,2
|
|
20240319,093300,38806350,5510,5510,5510,5510,0
|
|
20240319,093200,38806350,5510,5510,5510,5510,0
|
|
20240319,093100,38806350,5510,5510,5510,5510,0
|
|
20240319,093000,38806350,5510,5510,5510,5510,0
|
|
20240319,092900,38806350,5510,5510,5510,5510,0
|
|
20240319,092800,38806350,5510,5510,5510,5510,22
|
|
20240319,092700,38685130,5510,5520,5520,5510,2230
|
|
20240319,092600,26375570,5530,5530,5530,5530,15
|
|
20240319,092500,26292620,5530,5530,5530,5530,103
|
|
20240319,092400,25723030,5530,5530,5530,5530,0
|
|
20240319,092300,25723030,5530,5530,5530,5530,0
|
|
20240319,092200,25723030,5530,5530,5530,5530,1031
|
|
20240319,092100,20021600,5540,5540,5540,5540,3
|
|
20240319,092000,20004980,5540,5540,5540,5540,0
|
|
20240319,091900,20004980,5540,5540,5540,5540,0
|
|
20240319,091800,20004980,5540,5540,5540,5540,0
|
|
20240319,091700,20004980,5540,5520,5540,5520,166
|
|
20240319,091600,19087340,5520,5530,5530,5520,140
|
|
20240319,091500,18314520,5520,5520,5520,5520,0
|
|
20240319,091400,18314520,5520,5530,5530,5520,281
|
|
20240319,091300,16760850,5520,5540,5540,5520,181
|
|
20240319,091200,15761420,5530,5530,5530,5530,0
|
|
20240319,091100,15761420,5530,5530,5530,5530,1
|
|
20240319,091000,15755890,5540,5540,5540,5540,0
|
|
20240319,090900,15755890,5540,5540,5540,5540,0
|
|
20240319,090800,15755890,5540,5530,5540,5530,1053
|
|
20240319,090700,9927190,5540,5540,5540,5540,17
|
|
20240319,090600,9833010,5530,5520,5530,5520,243
|
|
20240319,090500,8491050,5520,5520,5520,5520,121
|
|
20240319,090400,7823130,5520,5520,5520,5520,96
|
|
20240319,090300,7293210,5520,5520,5520,5520,0
|
|
20240319,090200,7293210,5520,5520,5520,5520,83
|
|
20240319,090100,6835050,5490,5490,5490,5490,0
|
|
20240319,090000,6835050,5490,5490,5490,5490,1245
|