649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,194600,408790970,5390,5390,5390,5390,4809
|
|
20240311,194500,408790970,5390,5390,5390,5390,0
|
|
20240311,194400,408790970,5390,5390,5390,5390,0
|
|
20240311,194300,408790970,5390,5390,5390,5390,0
|
|
20240311,194200,408790970,5390,5390,5390,5390,0
|
|
20240311,194100,408790970,5390,5390,5390,5390,0
|
|
20240311,194000,408790970,5390,5390,5390,5390,0
|
|
20240311,193900,408790970,5390,5390,5390,5390,0
|
|
20240311,193800,408790970,5390,5390,5390,5390,0
|
|
20240311,193700,408790970,5390,5390,5390,5390,0
|
|
20240311,193600,408790970,5390,5390,5390,5390,0
|
|
20240311,193500,408790970,5390,5390,5390,5390,0
|
|
20240311,193400,408790970,5390,5390,5390,5390,0
|
|
20240311,193300,408790970,5390,5390,5390,5390,0
|
|
20240311,193200,408790970,5390,5390,5390,5390,0
|
|
20240311,193100,408790970,5390,5390,5390,5390,0
|
|
20240311,193000,408790970,5390,5390,5390,5390,0
|
|
20240311,192900,408790970,5390,5390,5390,5390,0
|
|
20240311,192800,408790970,5390,5390,5390,5390,0
|
|
20240311,192700,408790970,5390,5390,5390,5390,0
|
|
20240311,192600,408790970,5390,5390,5390,5390,0
|
|
20240311,192500,408790970,5390,5390,5390,5390,0
|
|
20240311,192400,408790970,5390,5390,5390,5390,0
|
|
20240311,192300,408790970,5390,5390,5390,5390,0
|
|
20240311,192200,408790970,5390,5390,5390,5390,0
|
|
20240311,192100,408790970,5390,5390,5390,5390,0
|
|
20240311,192000,408790970,5390,5390,5390,5390,0
|
|
20240311,191900,408790970,5390,5390,5390,5390,0
|
|
20240311,191800,408790970,5390,5390,5390,5390,0
|
|
20240311,191700,408790970,5390,5390,5390,5390,0
|
|
20240311,191600,408790970,5390,5390,5390,5390,4809
|
|
20240311,191500,408790970,5390,5390,5390,5390,0
|
|
20240311,191400,408790970,5390,5390,5390,5390,0
|
|
20240311,191300,408790970,5390,5390,5390,5390,0
|
|
20240311,191200,408790970,5390,5390,5390,5390,0
|
|
20240311,191100,408790970,5390,5390,5390,5390,0
|
|
20240311,191000,408790970,5390,5390,5390,5390,0
|
|
20240311,190900,408790970,5390,5390,5390,5390,0
|
|
20240311,190800,408790970,5390,5390,5390,5390,0
|
|
20240311,190700,408790970,5390,5390,5390,5390,0
|
|
20240311,190600,408790970,5390,5390,5390,5390,0
|
|
20240311,190500,408790970,5390,5390,5390,5390,0
|
|
20240311,190400,408790970,5390,5390,5390,5390,0
|
|
20240311,190300,408790970,5390,5390,5390,5390,0
|
|
20240311,190200,408790970,5390,5390,5390,5390,0
|
|
20240311,190100,408790970,5390,5390,5390,5390,0
|
|
20240311,190000,408790970,5390,5390,5390,5390,0
|
|
20240311,185900,408790970,5390,5390,5390,5390,0
|
|
20240311,185800,408790970,5390,5390,5390,5390,0
|
|
20240311,185700,408790970,5390,5390,5390,5390,0
|
|
20240311,185600,408790970,5390,5390,5390,5390,0
|
|
20240311,185500,408790970,5390,5390,5390,5390,0
|
|
20240311,185400,408790970,5390,5390,5390,5390,0
|
|
20240311,185300,408790970,5390,5390,5390,5390,0
|
|
20240311,185200,408790970,5390,5390,5390,5390,0
|
|
20240311,185100,408790970,5390,5390,5390,5390,0
|
|
20240311,185000,408790970,5390,5390,5390,5390,0
|
|
20240311,184900,408790970,5390,5390,5390,5390,0
|
|
20240311,184800,408790970,5390,5390,5390,5390,0
|
|
20240311,184700,408790970,5390,5390,5390,5390,0
|
|
20240311,184600,408790970,5390,5390,5390,5390,4809
|
|
20240311,184500,408790970,5390,5390,5390,5390,0
|
|
20240311,184400,408790970,5390,5390,5390,5390,0
|
|
20240311,184300,408790970,5390,5390,5390,5390,0
|
|
20240311,184200,408790970,5390,5390,5390,5390,0
|
|
20240311,184100,408790970,5390,5390,5390,5390,0
|
|
20240311,184000,408790970,5390,5390,5390,5390,0
|
|
20240311,183900,408790970,5390,5390,5390,5390,0
|
|
20240311,183800,408790970,5390,5390,5390,5390,0
|
|
20240311,183700,408790970,5390,5390,5390,5390,0
|
|
20240311,183600,408790970,5390,5390,5390,5390,0
|
|
20240311,183500,408790970,5390,5390,5390,5390,0
|
|
20240311,183400,408790970,5390,5390,5390,5390,0
|
|
20240311,183300,408790970,5390,5390,5390,5390,0
|
|
20240311,183200,408790970,5390,5390,5390,5390,0
|
|
20240311,183100,408790970,5390,5390,5390,5390,0
|
|
20240311,183000,408790970,5390,5390,5390,5390,0
|
|
20240311,182900,408790970,5390,5390,5390,5390,0
|
|
20240311,182800,408790970,5390,5390,5390,5390,0
|
|
20240311,182700,408790970,5390,5390,5390,5390,0
|
|
20240311,182600,408790970,5390,5390,5390,5390,0
|
|
20240311,182500,408790970,5390,5390,5390,5390,0
|
|
20240311,182400,408790970,5390,5390,5390,5390,0
|
|
20240311,182300,408790970,5390,5390,5390,5390,0
|
|
20240311,182200,408790970,5390,5390,5390,5390,0
|
|
20240311,182100,408790970,5390,5390,5390,5390,0
|
|
20240311,182000,408790970,5390,5390,5390,5390,0
|
|
20240311,181900,408790970,5390,5390,5390,5390,0
|
|
20240311,181800,408790970,5390,5390,5390,5390,0
|
|
20240311,181700,408790970,5390,5390,5390,5390,0
|
|
20240311,181600,408790970,5390,5390,5390,5390,4809
|
|
20240311,181500,408790970,5390,5390,5390,5390,0
|
|
20240311,181400,408790970,5390,5390,5390,5390,0
|
|
20240311,181300,408790970,5390,5390,5390,5390,0
|
|
20240311,181200,408790970,5390,5390,5390,5390,0
|
|
20240311,181100,408790970,5390,5390,5390,5390,0
|
|
20240311,181000,408790970,5390,5390,5390,5390,0
|
|
20240311,180900,408790970,5390,5390,5390,5390,0
|
|
20240311,180800,408790970,5390,5390,5390,5390,0
|
|
20240311,180700,408790970,5390,5390,5390,5390,0
|
|
20240311,180600,408790970,5390,5390,5390,5390,0
|
|
20240311,180500,408790970,5390,5390,5390,5390,0
|
|
20240311,180400,408790970,5390,5390,5390,5390,0
|
|
20240311,180300,408790970,5390,5390,5390,5390,0
|
|
20240311,180200,408790970,5390,5390,5390,5390,0
|
|
20240311,180100,408790970,5390,5390,5390,5390,0
|
|
20240311,180000,408790970,5390,5390,5390,5390,0
|
|
20240311,175900,408790970,5390,5390,5390,5390,0
|
|
20240311,175800,408790970,5390,5390,5390,5390,0
|
|
20240311,175700,408790970,5390,5390,5390,5390,0
|
|
20240311,175600,408790970,5390,5390,5390,5390,0
|
|
20240311,175500,408790970,5390,5390,5390,5390,0
|
|
20240311,175400,408790970,5390,5390,5390,5390,0
|
|
20240311,175300,408790970,5390,5390,5390,5390,0
|
|
20240311,175200,408790970,5390,5390,5390,5390,0
|
|
20240311,175100,408790970,5390,5390,5390,5390,0
|
|
20240311,175000,408790970,5390,5390,5390,5390,0
|
|
20240311,174900,408790970,5390,5390,5390,5390,0
|
|
20240311,174800,408790970,5390,5390,5390,5390,0
|
|
20240311,174700,408790970,5390,5390,5390,5390,0
|
|
20240311,174600,408790970,5390,5390,5390,5390,4809
|
|
20240311,174500,408790970,5390,5390,5390,5390,0
|
|
20240311,174400,408790970,5390,5390,5390,5390,0
|
|
20240311,174300,408790970,5390,5390,5390,5390,0
|
|
20240311,174200,408790970,5390,5390,5390,5390,0
|
|
20240311,174100,408790970,5390,5390,5390,5390,0
|
|
20240311,174000,408790970,5390,5390,5390,5390,0
|
|
20240311,173900,408790970,5390,5390,5390,5390,0
|
|
20240311,173800,408790970,5390,5390,5390,5390,0
|
|
20240311,173700,408790970,5390,5390,5390,5390,0
|
|
20240311,173600,408790970,5390,5390,5390,5390,0
|
|
20240311,173500,408790970,5390,5390,5390,5390,0
|
|
20240311,173400,408790970,5390,5390,5390,5390,0
|
|
20240311,173300,408790970,5390,5390,5390,5390,0
|
|
20240311,173200,408790970,5390,5390,5390,5390,0
|
|
20240311,173100,408790970,5390,5390,5390,5390,0
|
|
20240311,173000,408790970,5390,5390,5390,5390,0
|
|
20240311,172900,408790970,5390,5390,5390,5390,0
|
|
20240311,172800,408790970,5390,5390,5390,5390,0
|
|
20240311,172700,408790970,5390,5390,5390,5390,0
|
|
20240311,172600,408790970,5390,5390,5390,5390,0
|
|
20240311,172500,408790970,5390,5390,5390,5390,0
|
|
20240311,172400,408790970,5390,5390,5390,5390,0
|
|
20240311,172300,408790970,5390,5390,5390,5390,0
|
|
20240311,172200,408790970,5390,5390,5390,5390,0
|
|
20240311,172100,408790970,5390,5390,5390,5390,0
|
|
20240311,172000,408790970,5390,5390,5390,5390,0
|
|
20240311,171900,408790970,5390,5390,5390,5390,0
|
|
20240311,171800,408790970,5390,5390,5390,5390,0
|
|
20240311,171700,408790970,5390,5390,5390,5390,0
|
|
20240311,171600,408790970,5390,5390,5390,5390,4809
|
|
20240311,171500,408790970,5390,5390,5390,5390,0
|
|
20240311,171400,408790970,5390,5390,5390,5390,0
|
|
20240311,171300,408790970,5390,5390,5390,5390,0
|
|
20240311,171200,408790970,5390,5390,5390,5390,0
|
|
20240311,171100,408790970,5390,5390,5390,5390,0
|
|
20240311,171000,408790970,5390,5390,5390,5390,0
|
|
20240311,170900,408790970,5390,5390,5390,5390,0
|
|
20240311,170800,408790970,5390,5390,5390,5390,0
|
|
20240311,170700,408790970,5390,5390,5390,5390,0
|
|
20240311,170600,408790970,5390,5390,5390,5390,0
|
|
20240311,170500,408790970,5390,5390,5390,5390,0
|
|
20240311,170400,408790970,5390,5390,5390,5390,0
|
|
20240311,170300,408790970,5390,5390,5390,5390,0
|
|
20240311,170200,408790970,5390,5390,5390,5390,0
|
|
20240311,170100,408790970,5390,5390,5390,5390,0
|
|
20240311,170000,408790970,5390,5390,5390,5390,0
|
|
20240311,165900,408790970,5390,5390,5390,5390,0
|
|
20240311,165800,408790970,5390,5390,5390,5390,0
|
|
20240311,165700,408790970,5390,5390,5390,5390,0
|
|
20240311,165600,408790970,5390,5390,5390,5390,0
|
|
20240311,165500,408790970,5390,5390,5390,5390,0
|
|
20240311,165400,408790970,5390,5390,5390,5390,0
|
|
20240311,165300,408790970,5390,5390,5390,5390,0
|
|
20240311,165200,408790970,5390,5390,5390,5390,0
|
|
20240311,165100,408790970,5390,5390,5390,5390,0
|
|
20240311,165000,408790970,5390,5390,5390,5390,0
|
|
20240311,164900,408790970,5390,5390,5390,5390,0
|
|
20240311,164800,408790970,5390,5390,5390,5390,0
|
|
20240311,164700,408790970,5390,5390,5390,5390,0
|
|
20240311,164600,408790970,5390,5390,5390,5390,4809
|
|
20240311,164500,408790970,5390,5390,5390,5390,0
|
|
20240311,164400,408790970,5390,5390,5390,5390,0
|
|
20240311,164300,408790970,5390,5390,5390,5390,0
|
|
20240311,164200,408790970,5390,5390,5390,5390,0
|
|
20240311,164100,408790970,5390,5390,5390,5390,0
|
|
20240311,164000,408790970,5390,5390,5390,5390,0
|
|
20240311,163900,408790970,5390,5390,5390,5390,0
|
|
20240311,163800,408790970,5390,5390,5390,5390,0
|
|
20240311,163700,408790970,5390,5390,5390,5390,0
|
|
20240311,163600,408790970,5390,5390,5390,5390,0
|
|
20240311,163500,408790970,5390,5390,5390,5390,0
|
|
20240311,163400,408790970,5390,5390,5390,5390,0
|
|
20240311,163300,408790970,5390,5390,5390,5390,0
|
|
20240311,163200,408790970,5390,5390,5390,5390,0
|
|
20240311,163100,408790970,5390,5390,5390,5390,0
|
|
20240311,163000,408790970,5390,5390,5390,5390,0
|
|
20240311,162900,408790970,5390,5390,5390,5390,0
|
|
20240311,162800,408790970,5390,5390,5390,5390,0
|
|
20240311,162700,408790970,5390,5390,5390,5390,0
|
|
20240311,162600,408790970,5390,5390,5390,5390,0
|
|
20240311,162500,408790970,5390,5390,5390,5390,0
|
|
20240311,162400,408790970,5390,5390,5390,5390,0
|
|
20240311,162300,408790970,5390,5390,5390,5390,0
|
|
20240311,162200,408790970,5390,5390,5390,5390,0
|
|
20240311,162100,408790970,5390,5390,5390,5390,0
|
|
20240311,162000,408790970,5390,5390,5390,5390,0
|
|
20240311,161900,408790970,5390,5390,5390,5390,0
|
|
20240311,161800,408790970,5390,5390,5390,5390,0
|
|
20240311,161700,408790970,5390,5390,5390,5390,0
|
|
20240311,161600,408790970,5390,5390,5390,5390,4809
|
|
20240311,161500,408790970,5390,5390,5390,5390,0
|
|
20240311,161400,408790970,5390,5390,5390,5390,0
|
|
20240311,161300,408790970,5390,5390,5390,5390,0
|
|
20240311,161200,408790970,5390,5390,5390,5390,0
|
|
20240311,161100,408790970,5390,5390,5390,5390,0
|
|
20240311,161000,408790970,5390,5390,5390,5390,0
|
|
20240311,160900,408790970,5390,5390,5390,5390,0
|
|
20240311,160800,408790970,5390,5390,5390,5390,0
|
|
20240311,160700,408790970,5390,5390,5390,5390,0
|
|
20240311,160600,408790970,5390,5390,5390,5390,0
|
|
20240311,160500,408790970,5390,5390,5390,5390,0
|
|
20240311,160400,408790970,5390,5390,5390,5390,0
|
|
20240311,160300,408790970,5390,5390,5390,5390,0
|
|
20240311,160200,408790970,5390,5390,5390,5390,0
|
|
20240311,160100,408790970,5390,5390,5390,5390,0
|
|
20240311,160000,408790970,5390,5390,5390,5390,0
|
|
20240311,155900,408790970,5390,5390,5390,5390,0
|
|
20240311,155800,408790970,5390,5390,5390,5390,0
|
|
20240311,155700,408790970,5390,5390,5390,5390,0
|
|
20240311,155600,408790970,5390,5390,5390,5390,0
|
|
20240311,155500,408790970,5390,5390,5390,5390,0
|
|
20240311,155400,408790970,5390,5390,5390,5390,0
|
|
20240311,155300,408790970,5390,5390,5390,5390,0
|
|
20240311,155200,408790970,5390,5390,5390,5390,0
|
|
20240311,155100,408790970,5390,5390,5390,5390,0
|
|
20240311,155000,408790970,5390,5390,5390,5390,0
|
|
20240311,154900,408790970,5390,5390,5390,5390,0
|
|
20240311,154800,408790970,5390,5390,5390,5390,0
|
|
20240311,154700,408790970,5390,5390,5390,5390,0
|
|
20240311,154600,408790970,5390,5390,5390,5390,4809
|
|
20240311,154500,408790970,5390,5390,5390,5390,0
|
|
20240311,154400,408790970,5390,5390,5390,5390,0
|
|
20240311,154300,408790970,5390,5390,5390,5390,0
|
|
20240311,154200,408790970,5390,5390,5390,5390,0
|
|
20240311,154100,408790970,5390,5390,5390,5390,0
|
|
20240311,154000,408790970,5390,5390,5390,5390,0
|
|
20240311,153900,408790970,5390,5390,5390,5390,0
|
|
20240311,153800,408790970,5390,5390,5390,5390,0
|
|
20240311,153700,408790970,5390,5390,5390,5390,0
|
|
20240311,153600,408790970,5390,5390,5390,5390,0
|
|
20240311,153500,408790970,5390,5390,5390,5390,0
|
|
20240311,153400,408790970,5390,5390,5390,5390,0
|
|
20240311,153300,408790970,5390,5390,5390,5390,0
|
|
20240311,153200,408790970,5390,5390,5390,5390,0
|
|
20240311,153100,408790970,5390,5390,5390,5390,0
|
|
20240311,153000,408790970,5390,5390,5390,5390,4809
|
|
20240311,152900,382870460,5420,5420,5420,5420,0
|
|
20240311,152800,382870460,5420,5420,5420,5420,0
|
|
20240311,152700,382870460,5420,5420,5420,5420,0
|
|
20240311,152600,382870460,5420,5420,5420,5420,0
|
|
20240311,152500,382870460,5420,5420,5420,5420,0
|
|
20240311,152400,382870460,5420,5420,5420,5420,0
|
|
20240311,152300,382870460,5420,5420,5420,5420,0
|
|
20240311,152200,382870460,5420,5420,5420,5420,0
|
|
20240311,152100,382870460,5420,5420,5420,5420,0
|
|
20240311,152000,382870460,5420,5420,5420,5420,0
|
|
20240311,151900,382870460,5420,5420,5420,5400,774
|
|
20240311,151800,378690180,5400,5400,5420,5400,353
|
|
20240311,151700,376779880,5400,5400,5400,5400,0
|
|
20240311,151600,376779880,5400,5400,5400,5400,0
|
|
20240311,151500,376779880,5400,5400,5400,5400,617
|
|
20240311,151400,373448080,5400,5420,5420,5400,367
|
|
20240311,151300,371465540,5400,5400,5400,5400,0
|
|
20240311,151200,371465540,5400,5410,5410,5400,2095
|
|
20240311,151100,360151700,5410,5410,5410,5410,364
|
|
20240311,151000,358182460,5410,5420,5430,5410,3814
|
|
20240311,150900,337533610,5420,5420,5420,5420,35
|
|
20240311,150800,337343910,5430,5440,5440,5420,45
|
|
20240311,150700,337099560,5430,5430,5430,5430,0
|
|
20240311,150600,337099560,5430,5430,5430,5430,477
|
|
20240311,150500,334509450,5420,5420,5420,5420,150
|
|
20240311,150400,333696450,5420,5430,5430,5420,388
|
|
20240311,150300,331589790,5430,5430,5430,5430,1
|
|
20240311,150200,331584360,5430,5430,5430,5430,90
|
|
20240311,150100,331095660,5420,5420,5420,5420,0
|
|
20240311,150000,331095660,5420,5420,5420,5420,0
|
|
20240311,145900,331095660,5420,5420,5420,5420,2
|
|
20240311,145800,331084820,5420,5420,5420,5420,287
|
|
20240311,145700,329529280,5420,5420,5420,5420,500
|
|
20240311,145600,326819280,5420,5420,5420,5420,70
|
|
20240311,145500,326439880,5420,5420,5420,5420,165
|
|
20240311,145400,325545580,5430,5430,5430,5420,6
|
|
20240311,145300,325513020,5430,5430,5430,5430,0
|
|
20240311,145200,325513020,5430,5430,5430,5430,0
|
|
20240311,145100,325513020,5430,5430,5430,5430,4
|
|
20240311,145000,325491300,5430,5430,5430,5430,10
|
|
20240311,144900,325437000,5430,5430,5430,5420,49
|
|
20240311,144800,325171400,5420,5420,5420,5420,201
|
|
20240311,144700,324081980,5430,5430,5430,5430,0
|
|
20240311,144600,324081980,5430,5430,5430,5430,4
|
|
20240311,144500,324060260,5430,5430,5430,5430,3
|
|
20240311,144400,324043970,5430,5430,5430,5430,1
|
|
20240311,144300,324038540,5430,5430,5430,5430,36
|
|
20240311,144200,323843060,5430,5430,5430,5430,529
|
|
20240311,144100,320970590,5430,5430,5430,5430,0
|
|
20240311,144000,320970590,5430,5440,5440,5430,1056
|
|
20240311,143900,315226160,5440,5440,5440,5440,3
|
|
20240311,143800,315209840,5460,5460,5460,5460,6
|
|
20240311,143700,315177080,5460,5460,5460,5460,4
|
|
20240311,143600,315155240,5450,5450,5450,5450,5
|
|
20240311,143500,315127990,5450,5450,5450,5450,0
|
|
20240311,143400,315127990,5450,5450,5450,5450,0
|
|
20240311,143300,315127990,5450,5450,5450,5450,346
|
|
20240311,143200,313242290,5450,5440,5450,5440,7
|
|
20240311,143100,313204160,5440,5440,5440,5440,0
|
|
20240311,143000,313204160,5440,5440,5440,5440,40
|
|
20240311,142900,312986560,5440,5440,5440,5440,0
|
|
20240311,142800,312986560,5440,5440,5440,5440,0
|
|
20240311,142700,312986560,5440,5440,5440,5440,422
|
|
20240311,142600,310690880,5440,5440,5440,5440,0
|
|
20240311,142500,310690880,5440,5440,5440,5440,0
|
|
20240311,142400,310690880,5440,5440,5440,5440,100
|
|
20240311,142300,310146880,5440,5440,5440,5440,0
|
|
20240311,142200,310146880,5440,5440,5440,5440,0
|
|
20240311,142100,310146880,5440,5440,5440,5440,313
|
|
20240311,142000,308444160,5430,5430,5430,5430,0
|
|
20240311,141900,308444160,5430,5430,5430,5430,82
|
|
20240311,141800,307998900,5430,5430,5430,5430,0
|
|
20240311,141700,307998900,5430,5430,5430,5430,82
|
|
20240311,141600,307553640,5420,5440,5440,5420,3077
|
|
20240311,141500,290845600,5440,5450,5450,5440,4774
|
|
20240311,141400,264834850,5450,5450,5450,5450,0
|
|
20240311,141300,264834850,5450,5450,5450,5450,0
|
|
20240311,141200,264834850,5450,5450,5450,5450,0
|
|
20240311,141100,264834850,5450,5450,5450,5450,0
|
|
20240311,141000,264834850,5450,5450,5450,5450,202
|
|
20240311,140900,263733950,5460,5460,5460,5460,610
|
|
20240311,140800,260403350,5460,5460,5460,5460,0
|
|
20240311,140700,260403350,5460,5460,5460,5460,150
|
|
20240311,140600,259584350,5450,5450,5450,5450,0
|
|
20240311,140500,259584350,5450,5450,5450,5450,0
|
|
20240311,140400,259584350,5450,5450,5450,5450,0
|
|
20240311,140300,259584350,5450,5460,5460,5450,20
|
|
20240311,140200,259475250,5460,5460,5460,5460,20
|
|
20240311,140100,259366050,5460,5460,5460,5460,0
|
|
20240311,140000,259366050,5460,5460,5460,5460,0
|
|
20240311,135900,259366050,5460,5460,5460,5460,0
|
|
20240311,135800,259366050,5460,5460,5460,5460,91
|
|
20240311,135700,258869190,5460,5460,5460,5460,105
|
|
20240311,135600,258295890,5450,5450,5450,5450,0
|
|
20240311,135500,258295890,5450,5450,5450,5450,0
|
|
20240311,135400,258295890,5450,5450,5450,5450,0
|
|
20240311,135300,258295890,5450,5450,5450,5450,0
|
|
20240311,135200,258295890,5450,5450,5450,5450,0
|
|
20240311,135100,258295890,5450,5450,5450,5450,125
|
|
20240311,135000,257614640,5460,5460,5460,5460,1
|
|
20240311,134900,257609180,5460,5460,5460,5460,0
|
|
20240311,134800,257609180,5460,5460,5460,5460,0
|
|
20240311,134700,257609180,5460,5460,5460,5460,0
|
|
20240311,134600,257609180,5460,5460,5460,5460,0
|
|
20240311,134500,257609180,5460,5460,5460,5460,0
|
|
20240311,134400,257609180,5460,5460,5460,5460,0
|
|
20240311,134300,257609180,5460,5460,5460,5460,100
|
|
20240311,134200,257063180,5460,5460,5460,5460,0
|
|
20240311,134100,257063180,5460,5460,5460,5460,0
|
|
20240311,134000,257063180,5460,5460,5460,5460,6
|
|
20240311,133900,257030420,5460,5460,5460,5460,10
|
|
20240311,133800,256975820,5450,5450,5450,5450,2
|
|
20240311,133700,256964920,5470,5470,5470,5470,0
|
|
20240311,133600,256964920,5470,5480,5480,5470,57
|
|
20240311,133500,256652590,5480,5480,5480,5480,0
|
|
20240311,133400,256652590,5480,5480,5480,5480,0
|
|
20240311,133300,256652590,5480,5480,5480,5480,0
|
|
20240311,133200,256652590,5480,5480,5480,5480,0
|
|
20240311,133100,256652590,5480,5480,5480,5480,0
|
|
20240311,133000,256652590,5480,5480,5480,5480,0
|
|
20240311,132900,256652590,5480,5480,5480,5480,0
|
|
20240311,132800,256652590,5480,5480,5480,5480,0
|
|
20240311,132700,256652590,5480,5480,5480,5480,0
|
|
20240311,132600,256652590,5480,5480,5480,5480,0
|
|
20240311,132500,256652590,5480,5480,5480,5480,0
|
|
20240311,132400,256652590,5480,5480,5480,5480,1
|
|
20240311,132300,256647110,5460,5460,5460,5460,0
|
|
20240311,132200,256647110,5460,5460,5460,5460,0
|
|
20240311,132100,256647110,5460,5460,5460,5460,0
|
|
20240311,132000,256647110,5460,5460,5460,5460,0
|
|
20240311,131900,256647110,5460,5460,5460,5460,0
|
|
20240311,131800,256647110,5460,5460,5460,5460,0
|
|
20240311,131700,256647110,5460,5460,5460,5460,0
|
|
20240311,131600,256647110,5460,5460,5460,5460,0
|
|
20240311,131500,256647110,5460,5460,5460,5460,0
|
|
20240311,131400,256647110,5460,5460,5460,5460,36
|
|
20240311,131300,256450550,5460,5460,5460,5460,0
|
|
20240311,131200,256450550,5460,5460,5460,5460,142
|
|
20240311,131100,255675230,5470,5470,5470,5470,0
|
|
20240311,131000,255675230,5470,5460,5470,5460,2010
|
|
20240311,130900,244687080,5450,5450,5450,5450,242
|
|
20240311,130800,243368180,5460,5460,5460,5460,0
|
|
20240311,130700,243368180,5460,5460,5460,5460,20
|
|
20240311,130600,243258980,5460,5460,5460,5460,1094
|
|
20240311,130500,237285740,5470,5470,5470,5470,2
|
|
20240311,130400,237274800,5470,5470,5470,5470,0
|
|
20240311,130300,237274800,5470,5470,5470,5470,40
|
|
20240311,130200,237056000,5470,5480,5480,5470,761
|
|
20240311,130100,232892350,5490,5490,5490,5490,2
|
|
20240311,130000,232881370,5490,5490,5490,5490,3
|
|
20240311,125900,232864900,5490,5490,5490,5490,1
|
|
20240311,125800,232859410,5480,5490,5490,5480,53
|
|
20240311,125700,232568470,5490,5490,5490,5490,0
|
|
20240311,125600,232568470,5490,5490,5490,5490,0
|
|
20240311,125500,232568470,5490,5490,5490,5490,1
|
|
20240311,125400,232562980,5490,5490,5490,5490,0
|
|
20240311,125300,232562980,5490,5490,5490,5490,0
|
|
20240311,125200,232562980,5490,5490,5490,5490,0
|
|
20240311,125100,232562980,5490,5490,5490,5490,0
|
|
20240311,125000,232562980,5490,5490,5490,5490,0
|
|
20240311,124900,232562980,5490,5490,5490,5490,0
|
|
20240311,124800,232562980,5490,5490,5490,5490,5
|
|
20240311,124700,232535530,5490,5490,5490,5490,5
|
|
20240311,124600,232508080,5470,5480,5480,5470,587
|
|
20240311,124500,229291760,5480,5480,5480,5480,0
|
|
20240311,124400,229291760,5480,5480,5480,5480,742
|
|
20240311,124300,225225600,5510,5510,5510,5510,0
|
|
20240311,124200,225225600,5510,5510,5510,5510,1
|
|
20240311,124100,225220090,5510,5510,5510,5510,0
|
|
20240311,124000,225220090,5510,5510,5510,5510,0
|
|
20240311,123900,225220090,5510,5510,5510,5510,0
|
|
20240311,123800,225220090,5510,5510,5510,5510,181
|
|
20240311,123700,224222780,5510,5510,5510,5510,0
|
|
20240311,123600,224222780,5510,5510,5510,5510,0
|
|
20240311,123500,224222780,5510,5510,5510,5510,0
|
|
20240311,123400,224222780,5510,5510,5510,5510,181
|
|
20240311,123300,223225470,5510,5510,5510,5510,0
|
|
20240311,123200,223225470,5510,5510,5510,5510,1
|
|
20240311,123100,223219960,5510,5510,5510,5510,0
|
|
20240311,123000,223219960,5510,5510,5510,5510,4
|
|
20240311,122900,223197920,5510,5510,5510,5480,25
|
|
20240311,122800,223060200,5510,5490,5510,5480,454
|
|
20240311,122700,220562010,5490,5490,5490,5490,268
|
|
20240311,122600,219090690,5470,5470,5470,5470,0
|
|
20240311,122500,219090690,5470,5470,5470,5470,5
|
|
20240311,122400,219063340,5470,5470,5470,5470,0
|
|
20240311,122300,219063340,5470,5470,5470,5470,54
|
|
20240311,122200,218767960,5470,5470,5470,5470,0
|
|
20240311,122100,218767960,5470,5470,5470,5470,0
|
|
20240311,122000,218767960,5470,5470,5470,5470,0
|
|
20240311,121900,218767960,5470,5470,5470,5470,31
|
|
20240311,121800,218598390,5490,5490,5490,5490,2
|
|
20240311,121700,218587410,5490,5490,5490,5490,0
|
|
20240311,121600,218587410,5490,5490,5490,5490,0
|
|
20240311,121500,218587410,5490,5490,5490,5490,1
|
|
20240311,121400,218581920,5470,5470,5470,5470,4
|
|
20240311,121300,218560040,5470,5490,5490,5470,100
|
|
20240311,121200,218013000,5490,5490,5490,5490,0
|
|
20240311,121100,218013000,5490,5490,5490,5490,0
|
|
20240311,121000,218013000,5490,5490,5490,5490,0
|
|
20240311,120900,218013000,5490,5490,5490,5490,10
|
|
20240311,120800,217958100,5470,5480,5480,5470,461
|
|
20240311,120700,215436040,5490,5490,5490,5490,0
|
|
20240311,120600,215436040,5490,5490,5490,5490,10
|
|
20240311,120500,215381140,5490,5490,5490,5490,0
|
|
20240311,120400,215381140,5490,5490,5490,5490,10
|
|
20240311,120300,215326240,5490,5490,5490,5490,2
|
|
20240311,120200,215315260,5480,5480,5480,5480,0
|
|
20240311,120100,215315260,5480,5480,5480,5480,43
|
|
20240311,120000,215079620,5480,5480,5480,5480,0
|
|
20240311,115900,215079620,5480,5480,5480,5480,0
|
|
20240311,115800,215079620,5480,5480,5480,5480,0
|
|
20240311,115700,215079620,5480,5480,5480,5480,0
|
|
20240311,115600,215079620,5480,5480,5480,5480,0
|
|
20240311,115500,215079620,5480,5480,5480,5480,0
|
|
20240311,115400,215079620,5480,5480,5480,5480,0
|
|
20240311,115300,215079620,5480,5480,5480,5480,321
|
|
20240311,115200,213320540,5500,5500,5500,5500,0
|
|
20240311,115100,213320540,5500,5500,5500,5500,0
|
|
20240311,115000,213320540,5500,5500,5500,5500,0
|
|
20240311,114900,213320540,5500,5500,5500,5500,0
|
|
20240311,114800,213320540,5500,5500,5500,5500,0
|
|
20240311,114700,213320540,5500,5500,5500,5500,0
|
|
20240311,114600,213320540,5500,5500,5500,5500,418
|
|
20240311,114500,211021540,5500,5500,5500,5500,0
|
|
20240311,114400,211021540,5500,5500,5500,5500,82
|
|
20240311,114300,210570540,5500,5500,5500,5500,0
|
|
20240311,114200,210570540,5500,5500,5500,5500,0
|
|
20240311,114100,210570540,5500,5490,5500,5490,187
|
|
20240311,114000,209542470,5490,5490,5490,5490,0
|
|
20240311,113900,209542470,5490,5490,5490,5490,0
|
|
20240311,113800,209542470,5490,5490,5490,5490,1
|
|
20240311,113700,209536980,5490,5490,5490,5490,190
|
|
20240311,113600,208493880,5480,5480,5480,5480,1
|
|
20240311,113500,208488400,5470,5470,5470,5470,0
|
|
20240311,113400,208488400,5470,5470,5470,5470,0
|
|
20240311,113300,208488400,5470,5470,5470,5470,0
|
|
20240311,113200,208488400,5470,5480,5480,5470,521
|
|
20240311,113100,205637530,5480,5480,5480,5480,0
|
|
20240311,113000,205637530,5480,5470,5480,5470,241
|
|
20240311,112900,204319240,5480,5480,5480,5480,18
|
|
20240311,112800,204220600,5470,5470,5470,5470,82
|
|
20240311,112700,203772060,5480,5480,5480,5480,1
|
|
20240311,112600,203766580,5480,5480,5480,5480,0
|
|
20240311,112500,203766580,5480,5480,5480,5480,0
|
|
20240311,112400,203766580,5480,5480,5480,5480,0
|
|
20240311,112300,203766580,5480,5480,5480,5480,0
|
|
20240311,112200,203766580,5480,5480,5480,5480,0
|
|
20240311,112100,203766580,5480,5470,5480,5470,72
|
|
20240311,112000,203372730,5470,5470,5470,5470,1317
|
|
20240311,111900,196168740,5480,5480,5480,5480,1
|
|
20240311,111800,196163260,5480,5480,5480,5480,1
|
|
20240311,111700,196157780,5480,5480,5480,5480,0
|
|
20240311,111600,196157780,5480,5490,5490,5480,7
|
|
20240311,111500,196119390,5480,5480,5480,5480,17
|
|
20240311,111400,196026230,5480,5490,5490,5480,5
|
|
20240311,111300,195998820,5480,5480,5480,5480,50
|
|
20240311,111200,195724820,5470,5470,5470,5470,957
|
|
20240311,111100,190490030,5480,5480,5480,5480,0
|
|
20240311,111000,190490030,5480,5480,5480,5480,1
|
|
20240311,110900,190484550,5480,5480,5480,5480,21
|
|
20240311,110800,190369470,5490,5490,5490,5490,1
|
|
20240311,110700,190363980,5490,5490,5490,5490,0
|
|
20240311,110600,190363980,5490,5490,5490,5490,1
|
|
20240311,110500,190358490,5490,5490,5490,5490,0
|
|
20240311,110400,190358490,5490,5490,5490,5490,0
|
|
20240311,110300,190358490,5490,5470,5490,5470,59
|
|
20240311,110200,190035630,5470,5470,5470,5470,45
|
|
20240311,110100,189789480,5470,5470,5470,5470,1237
|
|
20240311,110000,183023090,5490,5490,5490,5490,2
|
|
20240311,105900,183012110,5490,5490,5490,5490,2
|
|
20240311,105800,183001130,5470,5470,5470,5470,198
|
|
20240311,105700,181918070,5470,5470,5470,5470,633
|
|
20240311,105600,178455560,5480,5480,5480,5480,0
|
|
20240311,105500,178455560,5480,5480,5480,5480,90
|
|
20240311,105400,177962360,5480,5480,5480,5480,36
|
|
20240311,105300,177765080,5470,5470,5470,5470,0
|
|
20240311,105200,177765080,5470,5470,5470,5470,1000
|
|
20240311,105100,172295080,5470,5470,5470,5460,3078
|
|
20240311,105000,155458700,5470,5470,5470,5470,0
|
|
20240311,104900,155458700,5470,5470,5470,5470,0
|
|
20240311,104800,155458700,5470,5470,5470,5470,0
|
|
20240311,104700,155458700,5470,5470,5470,5470,1
|
|
20240311,104600,155453230,5450,5450,5450,5450,0
|
|
20240311,104500,155453230,5450,5450,5450,5450,0
|
|
20240311,104400,155453230,5450,5450,5450,5450,0
|
|
20240311,104300,155453230,5450,5460,5460,5450,323
|
|
20240311,104200,153690600,5470,5470,5470,5470,0
|
|
20240311,104100,153690600,5470,5470,5470,5470,40
|
|
20240311,104000,153471800,5480,5480,5480,5480,51
|
|
20240311,103900,153192320,5480,5480,5480,5480,0
|
|
20240311,103800,153192320,5480,5480,5480,5480,0
|
|
20240311,103700,153192320,5480,5480,5480,5480,0
|
|
20240311,103600,153192320,5480,5450,5480,5450,8
|
|
20240311,103500,153148690,5450,5450,5450,5450,210
|
|
20240311,103400,152004190,5450,5450,5450,5450,411
|
|
20240311,103300,149764240,5480,5480,5480,5480,0
|
|
20240311,103200,149764240,5480,5480,5480,5480,0
|
|
20240311,103100,149764240,5480,5460,5480,5450,1047
|
|
20240311,103000,144055870,5460,5460,5460,5460,0
|
|
20240311,102900,144055870,5460,5470,5470,5460,229
|
|
20240311,102800,142804570,5480,5480,5480,5480,0
|
|
20240311,102700,142804570,5480,5470,5480,5470,4
|
|
20240311,102600,142782680,5470,5480,5480,5470,32
|
|
20240311,102500,142607330,5480,5480,5480,5480,48
|
|
20240311,102400,142344290,5480,5480,5480,5480,0
|
|
20240311,102300,142344290,5480,5480,5480,5480,0
|
|
20240311,102200,142344290,5480,5480,5480,5480,0
|
|
20240311,102100,142344290,5480,5480,5480,5480,0
|
|
20240311,102000,142344290,5480,5480,5480,5480,1
|
|
20240311,101900,142338810,5460,5480,5480,5460,26
|
|
20240311,101800,142196830,5460,5460,5460,5460,0
|
|
20240311,101700,142196830,5460,5460,5460,5460,0
|
|
20240311,101600,142196830,5460,5460,5460,5460,0
|
|
20240311,101500,142196830,5460,5460,5460,5460,204
|
|
20240311,101400,141082990,5460,5460,5460,5460,0
|
|
20240311,101300,141082990,5460,5460,5460,5460,370
|
|
20240311,101200,139062790,5460,5460,5480,5460,121
|
|
20240311,101100,138401750,5490,5490,5490,5490,0
|
|
20240311,101000,138401750,5490,5490,5490,5490,0
|
|
20240311,100900,138401750,5490,5490,5490,5490,1
|
|
20240311,100800,138396260,5490,5490,5490,5490,0
|
|
20240311,100700,138396260,5490,5490,5490,5490,0
|
|
20240311,100600,138396260,5490,5490,5490,5490,0
|
|
20240311,100500,138396260,5490,5490,5490,5490,1
|
|
20240311,100400,138390770,5460,5460,5460,5460,0
|
|
20240311,100300,138390770,5460,5460,5460,5460,0
|
|
20240311,100200,138390770,5460,5460,5460,5460,0
|
|
20240311,100100,138390770,5460,5470,5470,5460,200
|
|
20240311,100000,137298760,5460,5460,5460,5460,0
|
|
20240311,095900,137298760,5460,5470,5470,5460,200
|
|
20240311,095800,136204970,5500,5500,5500,5500,0
|
|
20240311,095700,136204970,5500,5500,5500,5490,211
|
|
20240311,095600,135046470,5500,5500,5500,5500,0
|
|
20240311,095500,135046470,5500,5500,5500,5500,2
|
|
20240311,095400,135035470,5500,5500,5500,5500,0
|
|
20240311,095300,135035470,5500,5500,5500,5500,0
|
|
20240311,095200,135035470,5500,5500,5500,5500,0
|
|
20240311,095100,135035470,5500,5490,5500,5460,3465
|
|
20240311,095000,116013820,5460,5460,5460,5460,438
|
|
20240311,094900,113622340,5490,5490,5490,5490,9
|
|
20240311,094800,113572930,5450,5470,5470,5450,907
|
|
20240311,094700,108619170,5490,5490,5490,5490,0
|
|
20240311,094600,108619170,5490,5490,5490,5490,8
|
|
20240311,094500,108575250,5490,5490,5490,5490,0
|
|
20240311,094400,108575250,5490,5480,5490,5480,1099
|
|
20240311,094300,102552680,5460,5460,5480,5450,1053
|
|
20240311,094200,96811300,5460,5460,5460,5460,1
|
|
20240311,094100,96805840,5470,5470,5470,5470,15
|
|
20240311,094000,96723790,5470,5460,5470,5460,5
|
|
20240311,093900,96696480,5460,5460,5460,5450,1676
|
|
20240311,093800,87555520,5450,5460,5460,5450,1507
|
|
20240311,093700,79327980,5460,5470,5470,5460,1773
|
|
20240311,093600,69629930,5480,5480,5480,5480,76
|
|
20240311,093500,69213450,5480,5480,5480,5480,531
|
|
20240311,093400,66303570,5480,5480,5480,5480,2
|
|
20240311,093300,66292610,5470,5480,5480,5470,43
|
|
20240311,093200,66057390,5480,5480,5480,5480,0
|
|
20240311,093100,66057390,5480,5490,5490,5480,304
|
|
20240311,093000,64390980,5480,5480,5480,5470,249
|
|
20240311,092900,63026550,5470,5470,5470,5470,0
|
|
20240311,092800,63026550,5470,5480,5480,5470,733
|
|
20240311,092700,59017020,5470,5470,5470,5470,0
|
|
20240311,092600,59017020,5470,5470,5470,5470,0
|
|
20240311,092500,59017020,5470,5470,5470,5470,0
|
|
20240311,092400,59017020,5470,5470,5470,5470,159
|
|
20240311,092300,58147290,5470,5480,5480,5470,211
|
|
20240311,092200,56992860,5470,5470,5470,5470,0
|
|
20240311,092100,56992860,5470,5470,5470,5470,0
|
|
20240311,092000,56992860,5470,5480,5480,5460,261
|
|
20240311,091900,55567090,5470,5480,5480,5470,1209
|
|
20240311,091800,48951770,5480,5490,5490,5480,1151
|
|
20240311,091700,42633250,5500,5500,5500,5500,152
|
|
20240311,091600,41797250,5500,5500,5500,5500,0
|
|
20240311,091500,41797250,5500,5480,5500,5480,154
|
|
20240311,091400,40951980,5490,5500,5500,5490,422
|
|
20240311,091300,38635190,5500,5510,5510,5500,298
|
|
20240311,091200,36996180,5510,5510,5510,5510,108
|
|
20240311,091100,36401100,5510,5510,5510,5510,110
|
|
20240311,091000,35795000,5520,5520,5520,5520,100
|
|
20240311,090900,35243000,5530,5520,5530,5520,146
|
|
20240311,090800,34436620,5520,5520,5520,5520,0
|
|
20240311,090700,34436620,5520,5520,5520,5520,136
|
|
20240311,090600,33685900,5520,5530,5530,5520,17
|
|
20240311,090500,33591940,5520,5500,5520,5500,1573
|
|
20240311,090400,24917480,5500,5490,5500,5490,710
|
|
20240311,090300,21018790,5490,5480,5490,5480,70
|
|
20240311,090200,20634790,5490,5480,5490,5470,1887
|
|
20240311,090100,10301700,5490,5490,5490,5480,1045
|
|
20240311,090000,4565000,5500,5500,5500,5500,830
|