649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,194600,392700470,5500,5500,5500,5500,993
|
|
20240313,194500,392700470,5500,5500,5500,5500,0
|
|
20240313,194400,392700470,5500,5500,5500,5500,0
|
|
20240313,194300,392700470,5500,5500,5500,5500,0
|
|
20240313,194200,392700470,5500,5500,5500,5500,0
|
|
20240313,194100,392700470,5500,5500,5500,5500,0
|
|
20240313,194000,392700470,5500,5500,5500,5500,0
|
|
20240313,193900,392700470,5500,5500,5500,5500,0
|
|
20240313,193800,392700470,5500,5500,5500,5500,0
|
|
20240313,193700,392700470,5500,5500,5500,5500,0
|
|
20240313,193600,392700470,5500,5500,5500,5500,0
|
|
20240313,193500,392700470,5500,5500,5500,5500,0
|
|
20240313,193400,392700470,5500,5500,5500,5500,0
|
|
20240313,193300,392700470,5500,5500,5500,5500,0
|
|
20240313,193200,392700470,5500,5500,5500,5500,0
|
|
20240313,193100,392700470,5500,5500,5500,5500,0
|
|
20240313,193000,392700470,5500,5500,5500,5500,0
|
|
20240313,192900,392700470,5500,5500,5500,5500,0
|
|
20240313,192800,392700470,5500,5500,5500,5500,0
|
|
20240313,192700,392700470,5500,5500,5500,5500,0
|
|
20240313,192600,392700470,5500,5500,5500,5500,0
|
|
20240313,192500,392700470,5500,5500,5500,5500,0
|
|
20240313,192400,392700470,5500,5500,5500,5500,0
|
|
20240313,192300,392700470,5500,5500,5500,5500,0
|
|
20240313,192200,392700470,5500,5500,5500,5500,0
|
|
20240313,192100,392700470,5500,5500,5500,5500,0
|
|
20240313,192000,392700470,5500,5500,5500,5500,0
|
|
20240313,191900,392700470,5500,5500,5500,5500,0
|
|
20240313,191800,392700470,5500,5500,5500,5500,0
|
|
20240313,191700,392700470,5500,5500,5500,5500,0
|
|
20240313,191600,392700470,5500,5500,5500,5500,993
|
|
20240313,191500,392700470,5500,5500,5500,5500,0
|
|
20240313,191400,392700470,5500,5500,5500,5500,0
|
|
20240313,191300,392700470,5500,5500,5500,5500,0
|
|
20240313,191200,392700470,5500,5500,5500,5500,0
|
|
20240313,191100,392700470,5500,5500,5500,5500,0
|
|
20240313,191000,392700470,5500,5500,5500,5500,0
|
|
20240313,190900,392700470,5500,5500,5500,5500,0
|
|
20240313,190800,392700470,5500,5500,5500,5500,0
|
|
20240313,190700,392700470,5500,5500,5500,5500,0
|
|
20240313,190600,392700470,5500,5500,5500,5500,0
|
|
20240313,190500,392700470,5500,5500,5500,5500,0
|
|
20240313,190400,392700470,5500,5500,5500,5500,0
|
|
20240313,190300,392700470,5500,5500,5500,5500,0
|
|
20240313,190200,392700470,5500,5500,5500,5500,0
|
|
20240313,190100,392700470,5500,5500,5500,5500,0
|
|
20240313,190000,392700470,5500,5500,5500,5500,0
|
|
20240313,185900,392700470,5500,5500,5500,5500,0
|
|
20240313,185800,392700470,5500,5500,5500,5500,0
|
|
20240313,185700,392700470,5500,5500,5500,5500,0
|
|
20240313,185600,392700470,5500,5500,5500,5500,0
|
|
20240313,185500,392700470,5500,5500,5500,5500,0
|
|
20240313,185400,392700470,5500,5500,5500,5500,0
|
|
20240313,185300,392700470,5500,5500,5500,5500,0
|
|
20240313,185200,392700470,5500,5500,5500,5500,0
|
|
20240313,185100,392700470,5500,5500,5500,5500,0
|
|
20240313,185000,392700470,5500,5500,5500,5500,0
|
|
20240313,184900,392700470,5500,5500,5500,5500,0
|
|
20240313,184800,392700470,5500,5500,5500,5500,0
|
|
20240313,184700,392700470,5500,5500,5500,5500,0
|
|
20240313,184600,392700470,5500,5500,5500,5500,993
|
|
20240313,184500,392700470,5500,5500,5500,5500,0
|
|
20240313,184400,392700470,5500,5500,5500,5500,0
|
|
20240313,184300,392700470,5500,5500,5500,5500,0
|
|
20240313,184200,392700470,5500,5500,5500,5500,0
|
|
20240313,184100,392700470,5500,5500,5500,5500,0
|
|
20240313,184000,392700470,5500,5500,5500,5500,0
|
|
20240313,183900,392700470,5500,5500,5500,5500,0
|
|
20240313,183800,392700470,5500,5500,5500,5500,0
|
|
20240313,183700,392700470,5500,5500,5500,5500,0
|
|
20240313,183600,392700470,5500,5500,5500,5500,0
|
|
20240313,183500,392700470,5500,5500,5500,5500,0
|
|
20240313,183400,392700470,5500,5500,5500,5500,0
|
|
20240313,183300,392700470,5500,5500,5500,5500,0
|
|
20240313,183200,392700470,5500,5500,5500,5500,0
|
|
20240313,183100,392700470,5500,5500,5500,5500,0
|
|
20240313,183000,392700470,5500,5500,5500,5500,0
|
|
20240313,182900,392700470,5500,5500,5500,5500,0
|
|
20240313,182800,392700470,5500,5500,5500,5500,0
|
|
20240313,182700,392700470,5500,5500,5500,5500,0
|
|
20240313,182600,392700470,5500,5500,5500,5500,0
|
|
20240313,182500,392700470,5500,5500,5500,5500,0
|
|
20240313,182400,392700470,5500,5500,5500,5500,0
|
|
20240313,182300,392700470,5500,5500,5500,5500,0
|
|
20240313,182200,392700470,5500,5500,5500,5500,0
|
|
20240313,182100,392700470,5500,5500,5500,5500,0
|
|
20240313,182000,392700470,5500,5500,5500,5500,0
|
|
20240313,181900,392700470,5500,5500,5500,5500,0
|
|
20240313,181800,392700470,5500,5500,5500,5500,0
|
|
20240313,181700,392700470,5500,5500,5500,5500,0
|
|
20240313,181600,392700470,5500,5500,5500,5500,993
|
|
20240313,181500,392700470,5500,5500,5500,5500,0
|
|
20240313,181400,392700470,5500,5500,5500,5500,0
|
|
20240313,181300,392700470,5500,5500,5500,5500,0
|
|
20240313,181200,392700470,5500,5500,5500,5500,0
|
|
20240313,181100,392700470,5500,5500,5500,5500,0
|
|
20240313,181000,392700470,5500,5500,5500,5500,0
|
|
20240313,180900,392700470,5500,5500,5500,5500,0
|
|
20240313,180800,392700470,5500,5500,5500,5500,0
|
|
20240313,180700,392700470,5500,5500,5500,5500,0
|
|
20240313,180600,392700470,5500,5500,5500,5500,0
|
|
20240313,180500,392700470,5500,5500,5500,5500,0
|
|
20240313,180400,392700470,5500,5500,5500,5500,0
|
|
20240313,180300,392700470,5500,5500,5500,5500,0
|
|
20240313,180200,392700470,5500,5500,5500,5500,0
|
|
20240313,180100,392700470,5500,5500,5500,5500,0
|
|
20240313,180000,392700470,5500,5500,5500,5500,0
|
|
20240313,175900,392700470,5500,5500,5500,5500,0
|
|
20240313,175800,392700470,5500,5500,5500,5500,0
|
|
20240313,175700,392700470,5500,5500,5500,5500,0
|
|
20240313,175600,392700470,5500,5500,5500,5500,0
|
|
20240313,175500,392700470,5500,5500,5500,5500,0
|
|
20240313,175400,392700470,5500,5500,5500,5500,0
|
|
20240313,175300,392700470,5500,5500,5500,5500,0
|
|
20240313,175200,392700470,5500,5500,5500,5500,0
|
|
20240313,175100,392700470,5500,5500,5500,5500,0
|
|
20240313,175000,392700470,5500,5500,5500,5500,0
|
|
20240313,174900,392700470,5500,5500,5500,5500,0
|
|
20240313,174800,392700470,5500,5500,5500,5500,0
|
|
20240313,174700,392700470,5500,5500,5500,5500,0
|
|
20240313,174600,392700470,5500,5500,5500,5500,993
|
|
20240313,174500,392700470,5500,5500,5500,5500,0
|
|
20240313,174400,392700470,5500,5500,5500,5500,0
|
|
20240313,174300,392700470,5500,5500,5500,5500,0
|
|
20240313,174200,392700470,5500,5500,5500,5500,0
|
|
20240313,174100,392700470,5500,5500,5500,5500,0
|
|
20240313,174000,392700470,5500,5500,5500,5500,0
|
|
20240313,173900,392700470,5500,5500,5500,5500,0
|
|
20240313,173800,392700470,5500,5500,5500,5500,0
|
|
20240313,173700,392700470,5500,5500,5500,5500,0
|
|
20240313,173600,392700470,5500,5500,5500,5500,0
|
|
20240313,173500,392700470,5500,5500,5500,5500,0
|
|
20240313,173400,392700470,5500,5500,5500,5500,0
|
|
20240313,173300,392700470,5500,5500,5500,5500,0
|
|
20240313,173200,392700470,5500,5500,5500,5500,0
|
|
20240313,173100,392700470,5500,5500,5500,5500,0
|
|
20240313,173000,392700470,5500,5500,5500,5500,0
|
|
20240313,172900,392700470,5500,5500,5500,5500,0
|
|
20240313,172800,392700470,5500,5500,5500,5500,0
|
|
20240313,172700,392700470,5500,5500,5500,5500,0
|
|
20240313,172600,392700470,5500,5500,5500,5500,0
|
|
20240313,172500,392700470,5500,5500,5500,5500,0
|
|
20240313,172400,392700470,5500,5500,5500,5500,0
|
|
20240313,172300,392700470,5500,5500,5500,5500,0
|
|
20240313,172200,392700470,5500,5500,5500,5500,0
|
|
20240313,172100,392700470,5500,5500,5500,5500,0
|
|
20240313,172000,392700470,5500,5500,5500,5500,0
|
|
20240313,171900,392700470,5500,5500,5500,5500,0
|
|
20240313,171800,392700470,5500,5500,5500,5500,0
|
|
20240313,171700,392700470,5500,5500,5500,5500,0
|
|
20240313,171600,392700470,5500,5500,5500,5500,993
|
|
20240313,171500,392700470,5500,5500,5500,5500,0
|
|
20240313,171400,392700470,5500,5500,5500,5500,0
|
|
20240313,171300,392700470,5500,5500,5500,5500,0
|
|
20240313,171200,392700470,5500,5500,5500,5500,0
|
|
20240313,171100,392700470,5500,5500,5500,5500,0
|
|
20240313,171000,392700470,5500,5500,5500,5500,0
|
|
20240313,170900,392700470,5500,5500,5500,5500,0
|
|
20240313,170800,392700470,5500,5500,5500,5500,0
|
|
20240313,170700,392700470,5500,5500,5500,5500,0
|
|
20240313,170600,392700470,5500,5500,5500,5500,0
|
|
20240313,170500,392700470,5500,5500,5500,5500,0
|
|
20240313,170400,392700470,5500,5500,5500,5500,0
|
|
20240313,170300,392700470,5500,5500,5500,5500,0
|
|
20240313,170200,392700470,5500,5500,5500,5500,0
|
|
20240313,170100,392700470,5500,5500,5500,5500,0
|
|
20240313,170000,392700470,5500,5500,5500,5500,0
|
|
20240313,165900,392700470,5500,5500,5500,5500,0
|
|
20240313,165800,392700470,5500,5500,5500,5500,0
|
|
20240313,165700,392700470,5500,5500,5500,5500,0
|
|
20240313,165600,392700470,5500,5500,5500,5500,0
|
|
20240313,165500,392700470,5500,5500,5500,5500,0
|
|
20240313,165400,392700470,5500,5500,5500,5500,0
|
|
20240313,165300,392700470,5500,5500,5500,5500,0
|
|
20240313,165200,392700470,5500,5500,5500,5500,0
|
|
20240313,165100,392700470,5500,5500,5500,5500,0
|
|
20240313,165000,392700470,5500,5500,5500,5500,0
|
|
20240313,164900,392700470,5500,5500,5500,5500,0
|
|
20240313,164800,392700470,5500,5500,5500,5500,0
|
|
20240313,164700,392700470,5500,5500,5500,5500,0
|
|
20240313,164600,392700470,5500,5500,5500,5500,993
|
|
20240313,164500,392700470,5500,5500,5500,5500,0
|
|
20240313,164400,392700470,5500,5500,5500,5500,0
|
|
20240313,164300,392700470,5500,5500,5500,5500,0
|
|
20240313,164200,392700470,5500,5500,5500,5500,0
|
|
20240313,164100,392700470,5500,5500,5500,5500,0
|
|
20240313,164000,392700470,5500,5500,5500,5500,0
|
|
20240313,163900,392700470,5500,5500,5500,5500,0
|
|
20240313,163800,392700470,5500,5500,5500,5500,0
|
|
20240313,163700,392700470,5500,5500,5500,5500,0
|
|
20240313,163600,392700470,5500,5500,5500,5500,0
|
|
20240313,163500,392700470,5500,5500,5500,5500,0
|
|
20240313,163400,392700470,5500,5500,5500,5500,0
|
|
20240313,163300,392700470,5500,5500,5500,5500,0
|
|
20240313,163200,392700470,5500,5500,5500,5500,0
|
|
20240313,163100,392700470,5500,5500,5500,5500,0
|
|
20240313,163000,392700470,5500,5500,5500,5500,0
|
|
20240313,162900,392700470,5500,5500,5500,5500,0
|
|
20240313,162800,392700470,5500,5500,5500,5500,0
|
|
20240313,162700,392700470,5500,5500,5500,5500,0
|
|
20240313,162600,392700470,5500,5500,5500,5500,0
|
|
20240313,162500,392700470,5500,5500,5500,5500,0
|
|
20240313,162400,392700470,5500,5500,5500,5500,0
|
|
20240313,162300,392700470,5500,5500,5500,5500,0
|
|
20240313,162200,392700470,5500,5500,5500,5500,0
|
|
20240313,162100,392700470,5500,5500,5500,5500,0
|
|
20240313,162000,392700470,5500,5500,5500,5500,0
|
|
20240313,161900,392700470,5500,5500,5500,5500,0
|
|
20240313,161800,392700470,5500,5500,5500,5500,0
|
|
20240313,161700,392700470,5500,5500,5500,5500,0
|
|
20240313,161600,392700470,5500,5500,5500,5500,993
|
|
20240313,161500,392700470,5500,5500,5500,5500,0
|
|
20240313,161400,392700470,5500,5500,5500,5500,0
|
|
20240313,161300,392700470,5500,5500,5500,5500,0
|
|
20240313,161200,392700470,5500,5500,5500,5500,0
|
|
20240313,161100,392700470,5500,5500,5500,5500,0
|
|
20240313,161000,392700470,5500,5500,5500,5500,0
|
|
20240313,160900,392700470,5500,5500,5500,5500,0
|
|
20240313,160800,392700470,5500,5500,5500,5500,0
|
|
20240313,160700,392700470,5500,5500,5500,5500,0
|
|
20240313,160600,392700470,5500,5500,5500,5500,0
|
|
20240313,160500,392700470,5500,5500,5500,5500,0
|
|
20240313,160400,392700470,5500,5500,5500,5500,0
|
|
20240313,160300,392700470,5500,5500,5500,5500,0
|
|
20240313,160200,392700470,5500,5500,5500,5500,0
|
|
20240313,160100,392700470,5500,5500,5500,5500,0
|
|
20240313,160000,392700470,5500,5500,5500,5500,0
|
|
20240313,155900,392700470,5500,5500,5500,5500,0
|
|
20240313,155800,392700470,5500,5500,5500,5500,0
|
|
20240313,155700,392700470,5500,5500,5500,5500,0
|
|
20240313,155600,392700470,5500,5500,5500,5500,0
|
|
20240313,155500,392700470,5500,5500,5500,5500,0
|
|
20240313,155400,392700470,5500,5500,5500,5500,0
|
|
20240313,155300,392700470,5500,5500,5500,5500,0
|
|
20240313,155200,392700470,5500,5500,5500,5500,0
|
|
20240313,155100,392700470,5500,5500,5500,5500,0
|
|
20240313,155000,392700470,5500,5500,5500,5500,0
|
|
20240313,154900,392700470,5500,5500,5500,5500,0
|
|
20240313,154800,392700470,5500,5500,5500,5500,0
|
|
20240313,154700,392700470,5500,5500,5500,5500,0
|
|
20240313,154600,392700470,5500,5500,5500,5500,993
|
|
20240313,154500,392700470,5500,5500,5500,5500,0
|
|
20240313,154400,392700470,5500,5500,5500,5500,0
|
|
20240313,154300,392700470,5500,5500,5500,5500,0
|
|
20240313,154200,392700470,5500,5500,5500,5500,0
|
|
20240313,154100,392700470,5500,5500,5500,5500,0
|
|
20240313,154000,392700470,5500,5500,5500,5500,0
|
|
20240313,153900,392700470,5500,5500,5500,5500,0
|
|
20240313,153800,392700470,5500,5500,5500,5500,0
|
|
20240313,153700,392700470,5500,5500,5500,5500,0
|
|
20240313,153600,392700470,5500,5500,5500,5500,0
|
|
20240313,153500,392700470,5500,5500,5500,5500,0
|
|
20240313,153400,392700470,5500,5500,5500,5500,0
|
|
20240313,153300,392700470,5500,5500,5500,5500,0
|
|
20240313,153200,392700470,5500,5500,5500,5500,0
|
|
20240313,153100,392700470,5500,5500,5500,5500,0
|
|
20240313,153000,392700470,5500,5500,5500,5500,993
|
|
20240313,152900,387238970,5500,5500,5500,5500,0
|
|
20240313,152800,387238970,5500,5500,5500,5500,0
|
|
20240313,152700,387238970,5500,5500,5500,5500,0
|
|
20240313,152600,387238970,5500,5500,5500,5500,0
|
|
20240313,152500,387238970,5500,5500,5500,5500,0
|
|
20240313,152400,387238970,5500,5500,5500,5500,0
|
|
20240313,152300,387238970,5500,5500,5500,5500,0
|
|
20240313,152200,387238970,5500,5500,5500,5500,0
|
|
20240313,152100,387238970,5500,5500,5500,5500,0
|
|
20240313,152000,387238970,5500,5500,5500,5500,0
|
|
20240313,151900,387238970,5500,5500,5500,5500,1
|
|
20240313,151800,387233470,5480,5480,5480,5480,0
|
|
20240313,151700,387233470,5480,5490,5490,5480,41
|
|
20240313,151600,387008610,5490,5490,5490,5490,0
|
|
20240313,151500,387008610,5490,5490,5490,5490,0
|
|
20240313,151400,387008610,5490,5490,5490,5490,165
|
|
20240313,151300,386102760,5480,5480,5480,5480,2
|
|
20240313,151200,386091800,5480,5480,5480,5480,0
|
|
20240313,151100,386091800,5480,5500,5500,5480,63
|
|
20240313,151000,385745560,5480,5480,5480,5480,1
|
|
20240313,150900,385740080,5500,5500,5500,5500,0
|
|
20240313,150800,385740080,5500,5500,5500,5500,0
|
|
20240313,150700,385740080,5500,5500,5500,5500,967
|
|
20240313,150600,380421580,5490,5500,5500,5490,1240
|
|
20240313,150500,373610910,5500,5500,5500,5500,1
|
|
20240313,150400,373605410,5490,5480,5490,5480,254
|
|
20240313,150300,372212010,5490,5490,5490,5490,58
|
|
20240313,150200,371893590,5500,5500,5500,5500,0
|
|
20240313,150100,371893590,5500,5500,5500,5500,21
|
|
20240313,150000,371778090,5500,5500,5500,5500,15
|
|
20240313,145900,371695590,5490,5480,5490,5480,2929
|
|
20240313,145800,355633390,5480,5470,5480,5450,624
|
|
20240313,145700,352214380,5470,5470,5470,5470,1783
|
|
20240313,145600,342461370,5470,5470,5470,5470,0
|
|
20240313,145500,342461370,5470,5470,5470,5470,0
|
|
20240313,145400,342461370,5470,5470,5470,5470,0
|
|
20240313,145300,342461370,5470,5470,5470,5470,250
|
|
20240313,145200,341093870,5470,5470,5470,5470,233
|
|
20240313,145100,339819360,5470,5470,5470,5470,1
|
|
20240313,145000,339813890,5470,5470,5470,5470,0
|
|
20240313,144900,339813890,5470,5470,5470,5470,0
|
|
20240313,144800,339813890,5470,5470,5470,5470,0
|
|
20240313,144700,339813890,5470,5470,5470,5470,1
|
|
20240313,144600,339808420,5450,5450,5450,5450,0
|
|
20240313,144500,339808420,5450,5450,5450,5450,0
|
|
20240313,144400,339808420,5450,5450,5450,5450,207
|
|
20240313,144300,338680270,5450,5450,5450,5450,0
|
|
20240313,144200,338680270,5450,5450,5450,5450,0
|
|
20240313,144100,338680270,5450,5450,5450,5450,0
|
|
20240313,144000,338680270,5450,5450,5450,5450,0
|
|
20240313,143900,338680270,5450,5450,5450,5450,0
|
|
20240313,143800,338680270,5450,5450,5450,5450,8
|
|
20240313,143700,338636670,5470,5470,5470,5470,3
|
|
20240313,143600,338620260,5470,5470,5470,5470,36
|
|
20240313,143500,338423340,5470,5470,5470,5470,0
|
|
20240313,143400,338423340,5470,5470,5470,5470,0
|
|
20240313,143300,338423340,5470,5470,5470,5470,0
|
|
20240313,143200,338423340,5470,5470,5470,5470,4
|
|
20240313,143100,338401460,5480,5460,5480,5460,755
|
|
20240313,143000,334267190,5440,5440,5440,5440,0
|
|
20240313,142900,334267190,5440,5440,5440,5440,0
|
|
20240313,142800,334267190,5440,5440,5440,5440,5
|
|
20240313,142700,334239990,5440,5440,5440,5440,0
|
|
20240313,142600,334239990,5440,5440,5440,5440,20
|
|
20240313,142500,334131190,5440,5440,5440,5440,0
|
|
20240313,142400,334131190,5440,5440,5440,5440,0
|
|
20240313,142300,334131190,5440,5440,5440,5440,0
|
|
20240313,142200,334131190,5440,5440,5440,5440,170
|
|
20240313,142100,333206390,5440,5440,5440,5440,2
|
|
20240313,142000,333195510,5440,5440,5440,5440,3
|
|
20240313,141900,333179190,5430,5430,5430,5430,19
|
|
20240313,141800,333076020,5450,5450,5450,5450,0
|
|
20240313,141700,333076020,5450,5450,5450,5450,0
|
|
20240313,141600,333076020,5450,5450,5450,5450,0
|
|
20240313,141500,333076020,5450,5450,5450,5450,0
|
|
20240313,141400,333076020,5450,5450,5450,5450,10
|
|
20240313,141300,333021520,5440,5440,5440,5420,1994
|
|
20240313,141200,322205090,5430,5430,5430,5430,1
|
|
20240313,141100,322199660,5430,5430,5430,5430,87
|
|
20240313,141000,321727250,5430,5430,5430,5430,0
|
|
20240313,140900,321727250,5430,5430,5430,5430,0
|
|
20240313,140800,321727250,5430,5430,5430,5430,0
|
|
20240313,140700,321727250,5430,5440,5440,5430,89
|
|
20240313,140600,321243960,5430,5430,5430,5430,0
|
|
20240313,140500,321243960,5430,5430,5430,5430,1
|
|
20240313,140400,321238530,5450,5450,5450,5450,0
|
|
20240313,140300,321238530,5450,5450,5450,5450,1
|
|
20240313,140200,321233080,5430,5430,5430,5430,0
|
|
20240313,140100,321233080,5430,5430,5430,5430,0
|
|
20240313,140000,321233080,5430,5430,5430,5430,5
|
|
20240313,135900,321205930,5430,5430,5430,5430,0
|
|
20240313,135800,321205930,5430,5430,5430,5430,0
|
|
20240313,135700,321205930,5430,5430,5430,5430,0
|
|
20240313,135600,321205930,5430,5430,5430,5430,0
|
|
20240313,135500,321205930,5430,5430,5430,5430,0
|
|
20240313,135400,321205930,5430,5450,5450,5430,115
|
|
20240313,135300,320580880,5420,5420,5420,5420,0
|
|
20240313,135200,320580880,5420,5420,5420,5420,165
|
|
20240313,135100,319686580,5430,5430,5430,5430,0
|
|
20240313,135000,319686580,5430,5430,5430,5430,0
|
|
20240313,134900,319686580,5430,5430,5430,5430,1
|
|
20240313,134800,319681150,5430,5430,5430,5430,35
|
|
20240313,134700,319491100,5430,5430,5430,5430,100
|
|
20240313,134600,318948100,5450,5450,5450,5450,9
|
|
20240313,134500,318899050,5450,5450,5450,5450,0
|
|
20240313,134400,318899050,5450,5450,5450,5450,5
|
|
20240313,134300,318871800,5420,5420,5420,5420,0
|
|
20240313,134200,318871800,5420,5420,5420,5420,0
|
|
20240313,134100,318871800,5420,5430,5430,5420,500
|
|
20240313,134000,316161740,5440,5440,5440,5440,0
|
|
20240313,133900,316161740,5440,5440,5440,5440,47
|
|
20240313,133800,315906060,5430,5430,5430,5430,0
|
|
20240313,133700,315906060,5430,5430,5430,5430,434
|
|
20240313,133600,313549440,5420,5420,5420,5420,21
|
|
20240313,133500,313435620,5420,5420,5420,5420,17
|
|
20240313,133400,313343480,5420,5420,5420,5420,0
|
|
20240313,133300,313343480,5420,5420,5420,5420,200
|
|
20240313,133200,312259480,5420,5420,5420,5420,0
|
|
20240313,133100,312259480,5420,5420,5420,5420,0
|
|
20240313,133000,312259480,5420,5420,5420,5420,6
|
|
20240313,132900,312226960,5420,5420,5420,5420,0
|
|
20240313,132800,312226960,5420,5420,5420,5420,100
|
|
20240313,132700,311684960,5420,5420,5420,5420,0
|
|
20240313,132600,311684960,5420,5420,5420,5420,0
|
|
20240313,132500,311684960,5420,5420,5420,5420,28
|
|
20240313,132400,311533200,5420,5420,5420,5420,26
|
|
20240313,132300,311392280,5410,5420,5420,5410,199
|
|
20240313,132200,310313790,5410,5410,5410,5410,0
|
|
20240313,132100,310313790,5410,5410,5410,5410,0
|
|
20240313,132000,310313790,5410,5410,5410,5410,2
|
|
20240313,131900,310302970,5410,5410,5410,5410,2
|
|
20240313,131800,310292150,5410,5410,5410,5410,0
|
|
20240313,131700,310292150,5410,5410,5410,5410,455
|
|
20240313,131600,307830600,5430,5410,5430,5400,2120
|
|
20240313,131500,296361800,5410,5410,5410,5410,0
|
|
20240313,131400,296361800,5410,5410,5410,5410,466
|
|
20240313,131300,293840740,5410,5420,5420,5410,1900
|
|
20240313,131200,283543390,5430,5440,5440,5430,1881
|
|
20240313,131100,273324560,5450,5450,5450,5450,0
|
|
20240313,131000,273324560,5450,5450,5450,5450,68
|
|
20240313,130900,272953960,5450,5450,5450,5450,319
|
|
20240313,130800,271215410,5450,5450,5450,5450,5
|
|
20240313,130700,271188160,5460,5450,5460,5450,92
|
|
20240313,130600,270686260,5460,5450,5460,5450,622
|
|
20240313,130500,267296160,5450,5450,5450,5450,528
|
|
20240313,130400,264418560,5450,5450,5450,5450,0
|
|
20240313,130300,264418560,5450,5450,5450,5450,0
|
|
20240313,130200,264418560,5450,5450,5450,5450,0
|
|
20240313,130100,264418560,5450,5450,5450,5450,1
|
|
20240313,130000,264413110,5440,5440,5440,5440,0
|
|
20240313,125900,264413110,5440,5440,5440,5440,0
|
|
20240313,125800,264413110,5440,5440,5440,5440,77
|
|
20240313,125700,263994230,5440,5440,5440,5440,0
|
|
20240313,125600,263994230,5440,5440,5440,5440,0
|
|
20240313,125500,263994230,5440,5440,5440,5440,0
|
|
20240313,125400,263994230,5440,5440,5440,5440,0
|
|
20240313,125300,263994230,5440,5440,5440,5440,0
|
|
20240313,125200,263994230,5440,5440,5440,5440,0
|
|
20240313,125100,263994230,5440,5440,5440,5440,116
|
|
20240313,125000,263363190,5440,5440,5440,5440,61
|
|
20240313,124900,263031350,5440,5440,5440,5440,0
|
|
20240313,124800,263031350,5440,5440,5440,5440,1
|
|
20240313,124700,263025910,5430,5430,5430,5430,0
|
|
20240313,124600,263025910,5430,5430,5430,5430,44
|
|
20240313,124500,262786990,5430,5440,5440,5430,313
|
|
20240313,124400,261086900,5440,5440,5440,5440,0
|
|
20240313,124300,261086900,5440,5440,5440,5440,5
|
|
20240313,124200,261059700,5420,5420,5420,5420,0
|
|
20240313,124100,261059700,5420,5420,5420,5420,0
|
|
20240313,124000,261059700,5420,5430,5440,5420,2421
|
|
20240313,123900,247914450,5430,5450,5450,5430,2607
|
|
20240313,123800,233733500,5440,5450,5450,5440,1068
|
|
20240313,123700,227913530,5460,5460,5460,5460,0
|
|
20240313,123600,227913530,5460,5460,5460,5460,6
|
|
20240313,123500,227880770,5450,5450,5450,5450,12
|
|
20240313,123400,227815370,5440,5440,5440,5440,0
|
|
20240313,123300,227815370,5440,5440,5440,5440,0
|
|
20240313,123200,227815370,5440,5450,5450,5440,1037
|
|
20240313,123100,222164090,5450,5450,5450,5450,10
|
|
20240313,123000,222109590,5440,5440,5440,5440,0
|
|
20240313,122900,222109590,5440,5450,5450,5440,275
|
|
20240313,122800,220610970,5450,5450,5450,5450,0
|
|
20240313,122700,220610970,5450,5450,5450,5450,1
|
|
20240313,122600,220605520,5460,5460,5460,5460,0
|
|
20240313,122500,220605520,5460,5460,5460,5460,0
|
|
20240313,122400,220605520,5460,5460,5460,5460,1
|
|
20240313,122300,220600060,5450,5450,5450,5450,0
|
|
20240313,122200,220600060,5450,5450,5450,5450,0
|
|
20240313,122100,220600060,5450,5450,5450,5450,0
|
|
20240313,122000,220600060,5450,5450,5450,5450,0
|
|
20240313,121900,220600060,5450,5450,5450,5450,0
|
|
20240313,121800,220600060,5450,5450,5450,5450,0
|
|
20240313,121700,220600060,5450,5450,5450,5450,0
|
|
20240313,121600,220600060,5450,5450,5450,5450,1
|
|
20240313,121500,220594610,5450,5450,5450,5450,0
|
|
20240313,121400,220594610,5450,5450,5450,5450,65
|
|
20240313,121300,220240360,5440,5440,5440,5440,9
|
|
20240313,121200,220191400,5440,5440,5450,5440,264
|
|
20240313,121100,218754740,5440,5440,5440,5440,0
|
|
20240313,121000,218754740,5440,5440,5440,5440,0
|
|
20240313,120900,218754740,5440,5440,5440,5440,0
|
|
20240313,120800,218754740,5440,5440,5440,5440,1
|
|
20240313,120700,218749300,5440,5440,5440,5440,0
|
|
20240313,120600,218749300,5440,5440,5440,5440,0
|
|
20240313,120500,218749300,5440,5450,5450,5440,133
|
|
20240313,120400,218024700,5450,5450,5450,5450,0
|
|
20240313,120300,218024700,5450,5450,5450,5450,0
|
|
20240313,120200,218024700,5450,5460,5460,5450,241
|
|
20240313,120100,216709010,5460,5460,5460,5460,54
|
|
20240313,120000,216414170,5450,5450,5450,5450,0
|
|
20240313,115900,216414170,5450,5440,5480,5440,1487
|
|
20240313,115800,208322440,5440,5470,5470,5440,6386
|
|
20240313,115700,173485200,5470,5490,5490,5470,487
|
|
20240313,115600,170815590,5490,5490,5490,5490,0
|
|
20240313,115500,170815590,5490,5500,5500,5490,2503
|
|
20240313,115400,157071120,5500,5500,5500,5500,0
|
|
20240313,115300,157071120,5500,5500,5500,5500,0
|
|
20240313,115200,157071120,5500,5500,5500,5500,67
|
|
20240313,115100,156702620,5510,5500,5510,5500,130
|
|
20240313,115000,155987520,5510,5500,5510,5500,65
|
|
20240313,114900,155629920,5500,5500,5500,5500,1201
|
|
20240313,114800,149024420,5510,5510,5510,5510,0
|
|
20240313,114700,149024420,5510,5500,5510,5500,11
|
|
20240313,114600,148963820,5510,5510,5510,5510,35
|
|
20240313,114500,148770970,5510,5510,5510,5510,0
|
|
20240313,114400,148770970,5510,5510,5510,5510,0
|
|
20240313,114300,148770970,5510,5510,5510,5510,0
|
|
20240313,114200,148770970,5510,5510,5510,5510,0
|
|
20240313,114100,148770970,5510,5510,5510,5510,0
|
|
20240313,114000,148770970,5510,5510,5510,5510,0
|
|
20240313,113900,148770970,5510,5510,5510,5510,0
|
|
20240313,113800,148770970,5510,5510,5510,5510,0
|
|
20240313,113700,148770970,5510,5510,5510,5510,1
|
|
20240313,113600,148765460,5520,5510,5520,5510,170
|
|
20240313,113500,147827760,5520,5520,5520,5520,0
|
|
20240313,113400,147827760,5520,5520,5520,5520,0
|
|
20240313,113300,147827760,5520,5520,5520,5520,1
|
|
20240313,113200,147822240,5510,5510,5510,5510,278
|
|
20240313,113100,146290460,5510,5510,5510,5510,227
|
|
20240313,113000,145039690,5530,5530,5530,5530,0
|
|
20240313,112900,145039690,5530,5530,5530,5530,2
|
|
20240313,112800,145028630,5530,5530,5530,5530,0
|
|
20240313,112700,145028630,5530,5530,5530,5530,0
|
|
20240313,112600,145028630,5530,5530,5530,5530,0
|
|
20240313,112500,145028630,5530,5530,5530,5530,20
|
|
20240313,112400,144918030,5530,5530,5530,5530,0
|
|
20240313,112300,144918030,5530,5530,5530,5530,0
|
|
20240313,112200,144918030,5530,5530,5530,5530,0
|
|
20240313,112100,144918030,5530,5530,5530,5530,0
|
|
20240313,112000,144918030,5530,5530,5530,5530,0
|
|
20240313,111900,144918030,5530,5530,5530,5530,0
|
|
20240313,111800,144918030,5530,5530,5530,5530,100
|
|
20240313,111700,144365030,5530,5530,5530,5530,0
|
|
20240313,111600,144365030,5530,5510,5530,5510,14
|
|
20240313,111500,144287680,5510,5510,5510,5500,2195
|
|
20240313,111400,132193310,5510,5510,5510,5510,0
|
|
20240313,111300,132193310,5510,5510,5510,5510,0
|
|
20240313,111200,132193310,5510,5520,5520,5510,11
|
|
20240313,111100,132132680,5520,5510,5520,5500,202
|
|
20240313,111000,131021010,5530,5530,5530,5530,1
|
|
20240313,110900,131015480,5530,5530,5530,5530,101
|
|
20240313,110800,130456950,5530,5530,5530,5530,0
|
|
20240313,110700,130456950,5530,5530,5530,5530,0
|
|
20240313,110600,130456950,5530,5540,5540,5520,948
|
|
20240313,110500,125222790,5540,5520,5540,5520,1762
|
|
20240313,110400,115481890,5510,5520,5520,5510,859
|
|
20240313,110300,110741800,5520,5520,5520,5520,251
|
|
20240313,110200,109356280,5520,5520,5520,5520,0
|
|
20240313,110100,109356280,5520,5520,5520,5520,0
|
|
20240313,110000,109356280,5520,5520,5520,5520,0
|
|
20240313,105900,109356280,5520,5510,5530,5510,1809
|
|
20240313,105800,99356760,5510,5510,5510,5510,0
|
|
20240313,105700,99356760,5510,5520,5520,5510,149
|
|
20240313,105600,98534350,5510,5500,5510,5490,724
|
|
20240313,105500,94547230,5500,5500,5500,5500,211
|
|
20240313,105400,93386730,5490,5500,5500,5490,317
|
|
20240313,105300,91643400,5500,5500,5500,5500,0
|
|
20240313,105200,91643400,5500,5500,5500,5500,81
|
|
20240313,105100,91197900,5500,5500,5500,5500,0
|
|
20240313,105000,91197900,5500,5500,5500,5500,0
|
|
20240313,104900,91197900,5500,5500,5500,5480,516
|
|
20240313,104800,88360080,5480,5480,5480,5480,20
|
|
20240313,104700,88250480,5490,5490,5490,5490,77
|
|
20240313,104600,87827750,5490,5490,5490,5490,0
|
|
20240313,104500,87827750,5490,5490,5490,5490,1450
|
|
20240313,104400,79867250,5490,5490,5490,5490,29
|
|
20240313,104300,79708040,5490,5490,5490,5490,401
|
|
20240313,104200,77506550,5500,5500,5500,5500,1
|
|
20240313,104100,77501050,5470,5470,5470,5470,0
|
|
20240313,104000,77501050,5470,5470,5470,5470,0
|
|
20240313,103900,77501050,5470,5470,5470,5470,0
|
|
20240313,103800,77501050,5470,5470,5470,5470,0
|
|
20240313,103700,77501050,5470,5470,5470,5470,0
|
|
20240313,103600,77501050,5470,5470,5470,5470,0
|
|
20240313,103500,77501050,5470,5470,5470,5470,0
|
|
20240313,103400,77501050,5470,5470,5470,5460,1252
|
|
20240313,103300,70662960,5460,5470,5470,5460,317
|
|
20240313,103200,68931670,5480,5480,5480,5480,206
|
|
20240313,103100,67802790,5480,5500,5500,5480,634
|
|
20240313,103000,64328430,5500,5500,5500,5500,0
|
|
20240313,102900,64328430,5500,5500,5500,5500,0
|
|
20240313,102800,64328430,5500,5500,5500,5500,0
|
|
20240313,102700,64328430,5500,5500,5500,5500,1
|
|
20240313,102600,64322930,5520,5500,5520,5480,146
|
|
20240313,102500,63519180,5500,5500,5500,5500,20
|
|
20240313,102400,63409180,5500,5500,5500,5500,0
|
|
20240313,102300,63409180,5500,5500,5500,5500,0
|
|
20240313,102200,63409180,5500,5500,5500,5500,0
|
|
20240313,102100,63409180,5500,5500,5500,5500,0
|
|
20240313,102000,63409180,5500,5500,5500,5500,0
|
|
20240313,101900,63409180,5500,5500,5500,5500,0
|
|
20240313,101800,63409180,5500,5500,5500,5500,0
|
|
20240313,101700,63409180,5500,5500,5500,5500,0
|
|
20240313,101600,63409180,5500,5500,5500,5500,0
|
|
20240313,101500,63409180,5500,5500,5500,5500,349
|
|
20240313,101400,61489680,5500,5470,5500,5470,32
|
|
20240313,101300,61313810,5470,5470,5470,5470,0
|
|
20240313,101200,61313810,5470,5480,5480,5470,225
|
|
20240313,101100,60081210,5480,5480,5480,5480,15
|
|
20240313,101000,59999010,5470,5480,5480,5470,421
|
|
20240313,100900,57692140,5480,5480,5480,5480,4
|
|
20240313,100800,57670220,5480,5480,5480,5480,109
|
|
20240313,100700,57072900,5480,5480,5480,5480,0
|
|
20240313,100600,57072900,5480,5480,5480,5480,0
|
|
20240313,100500,57072900,5480,5480,5480,5480,10
|
|
20240313,100400,57018100,5480,5510,5510,5470,75
|
|
20240313,100300,56606840,5510,5510,5510,5510,20
|
|
20240313,100200,56496640,5490,5490,5490,5490,1
|
|
20240313,100100,56491150,5480,5480,5480,5480,0
|
|
20240313,100000,56491150,5480,5480,5480,5480,0
|
|
20240313,095900,56491150,5480,5470,5480,5470,142
|
|
20240313,095800,55713230,5460,5480,5480,5460,653
|
|
20240313,095700,52146650,5490,5480,5490,5480,16
|
|
20240313,095600,52058960,5500,5500,5500,5500,1
|
|
20240313,095500,52053460,5510,5500,5510,5500,150
|
|
20240313,095400,51227180,5510,5510,5510,5510,0
|
|
20240313,095300,51227180,5510,5510,5510,5510,8
|
|
20240313,095200,51183100,5520,5500,5520,5480,127
|
|
20240313,095100,50483700,5470,5470,5470,5470,0
|
|
20240313,095000,50483700,5470,5470,5470,5470,0
|
|
20240313,094900,50483700,5470,5470,5470,5470,0
|
|
20240313,094800,50483700,5470,5490,5500,5470,197
|
|
20240313,094700,49402520,5500,5490,5500,5490,100
|
|
20240313,094600,48852530,5500,5480,5500,5480,28
|
|
20240313,094500,48698900,5470,5470,5470,5470,0
|
|
20240313,094400,48698900,5470,5470,5470,5470,0
|
|
20240313,094300,48698900,5470,5470,5470,5470,0
|
|
20240313,094200,48698900,5470,5470,5470,5470,0
|
|
20240313,094100,48698900,5470,5470,5470,5470,5
|
|
20240313,094000,48671550,5470,5470,5470,5470,1
|
|
20240313,093900,48666080,5470,5460,5470,5460,259
|
|
20240313,093800,47251740,5470,5470,5470,5460,70
|
|
20240313,093700,46868920,5460,5460,5460,5460,100
|
|
20240313,093600,46322920,5460,5460,5460,5460,0
|
|
20240313,093500,46322920,5460,5460,5460,5460,0
|
|
20240313,093400,46322920,5460,5460,5460,5460,17
|
|
20240313,093300,46230100,5460,5460,5460,5460,0
|
|
20240313,093200,46230100,5460,5460,5460,5460,0
|
|
20240313,093100,46230100,5460,5460,5460,5460,0
|
|
20240313,093000,46230100,5460,5460,5460,5460,0
|
|
20240313,092900,46230100,5460,5460,5460,5460,0
|
|
20240313,092800,46230100,5460,5460,5460,5460,0
|
|
20240313,092700,46230100,5460,5460,5460,5460,62
|
|
20240313,092600,45891580,5460,5450,5460,5450,1260
|
|
20240313,092500,39014570,5450,5460,5470,5450,1435
|
|
20240313,092400,31187110,5460,5470,5470,5460,157
|
|
20240313,092300,30328360,5480,5480,5480,5480,0
|
|
20240313,092200,30328360,5480,5480,5480,5480,6
|
|
20240313,092100,30295480,5480,5480,5480,5480,0
|
|
20240313,092000,30295480,5480,5480,5480,5480,9
|
|
20240313,091900,30246160,5480,5480,5480,5480,10
|
|
20240313,091800,30191360,5450,5450,5450,5450,1
|
|
20240313,091700,30185910,5470,5460,5470,5460,221
|
|
20240313,091600,28978840,5460,5470,5470,5460,237
|
|
20240313,091500,27684470,5470,5470,5480,5470,731
|
|
20240313,091400,23685880,5470,5470,5470,5470,1022
|
|
20240313,091300,18095540,5480,5480,5480,5480,0
|
|
20240313,091200,18095540,5480,5490,5490,5480,338
|
|
20240313,091100,16242860,5500,5500,5500,5500,1
|
|
20240313,091000,16237360,5500,5500,5500,5500,183
|
|
20240313,090900,15230860,5500,5490,5540,5490,205
|
|
20240313,090800,14101020,5480,5480,5480,5480,5
|
|
20240313,090700,14073620,5500,5490,5500,5480,280
|
|
20240313,090600,12536190,5480,5480,5480,5480,55
|
|
20240313,090500,12234790,5480,5490,5490,5480,11
|
|
20240313,090400,12174490,5480,5500,5500,5480,370
|
|
20240313,090300,10140630,5500,5490,5500,5490,190
|
|
20240313,090200,9097240,5460,5460,5460,5460,6
|
|
20240313,090100,9064480,5460,5480,5480,5460,307
|
|
20240313,090000,7387860,5480,5500,5500,5480,1344
|