650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,194700,475300980,5470,5470,5470,5470,3132
|
|
20240314,194600,475300980,5470,5470,5470,5470,0
|
|
20240314,194500,475300980,5470,5470,5470,5470,0
|
|
20240314,194400,475300980,5470,5470,5470,5470,0
|
|
20240314,194300,475300980,5470,5470,5470,5470,0
|
|
20240314,194200,475300980,5470,5470,5470,5470,0
|
|
20240314,194100,475300980,5470,5470,5470,5470,0
|
|
20240314,194000,475300980,5470,5470,5470,5470,0
|
|
20240314,193900,475300980,5470,5470,5470,5470,0
|
|
20240314,193800,475300980,5470,5470,5470,5470,0
|
|
20240314,193700,475300980,5470,5470,5470,5470,0
|
|
20240314,193600,475300980,5470,5470,5470,5470,0
|
|
20240314,193500,475300980,5470,5470,5470,5470,0
|
|
20240314,193400,475300980,5470,5470,5470,5470,0
|
|
20240314,193300,475300980,5470,5470,5470,5470,0
|
|
20240314,193200,475300980,5470,5470,5470,5470,0
|
|
20240314,193100,475300980,5470,5470,5470,5470,0
|
|
20240314,193000,475300980,5470,5470,5470,5470,0
|
|
20240314,192900,475300980,5470,5470,5470,5470,0
|
|
20240314,192800,475300980,5470,5470,5470,5470,0
|
|
20240314,192700,475300980,5470,5470,5470,5470,0
|
|
20240314,192600,475300980,5470,5470,5470,5470,0
|
|
20240314,192500,475300980,5470,5470,5470,5470,0
|
|
20240314,192400,475300980,5470,5470,5470,5470,0
|
|
20240314,192300,475300980,5470,5470,5470,5470,0
|
|
20240314,192200,475300980,5470,5470,5470,5470,0
|
|
20240314,192100,475300980,5470,5470,5470,5470,0
|
|
20240314,192000,475300980,5470,5470,5470,5470,0
|
|
20240314,191900,475300980,5470,5470,5470,5470,0
|
|
20240314,191800,475300980,5470,5470,5470,5470,0
|
|
20240314,191700,475300980,5470,5470,5470,5470,3132
|
|
20240314,191600,475300980,5470,5470,5470,5470,0
|
|
20240314,191500,475300980,5470,5470,5470,5470,0
|
|
20240314,191400,475300980,5470,5470,5470,5470,0
|
|
20240314,191300,475300980,5470,5470,5470,5470,0
|
|
20240314,191200,475300980,5470,5470,5470,5470,0
|
|
20240314,191100,475300980,5470,5470,5470,5470,0
|
|
20240314,191000,475300980,5470,5470,5470,5470,0
|
|
20240314,190900,475300980,5470,5470,5470,5470,0
|
|
20240314,190800,475300980,5470,5470,5470,5470,0
|
|
20240314,190700,475300980,5470,5470,5470,5470,0
|
|
20240314,190600,475300980,5470,5470,5470,5470,0
|
|
20240314,190500,475300980,5470,5470,5470,5470,0
|
|
20240314,190400,475300980,5470,5470,5470,5470,0
|
|
20240314,190300,475300980,5470,5470,5470,5470,0
|
|
20240314,190200,475300980,5470,5470,5470,5470,0
|
|
20240314,190100,475300980,5470,5470,5470,5470,0
|
|
20240314,190000,475300980,5470,5470,5470,5470,0
|
|
20240314,185900,475300980,5470,5470,5470,5470,0
|
|
20240314,185800,475300980,5470,5470,5470,5470,0
|
|
20240314,185700,475300980,5470,5470,5470,5470,0
|
|
20240314,185600,475300980,5470,5470,5470,5470,0
|
|
20240314,185500,475300980,5470,5470,5470,5470,0
|
|
20240314,185400,475300980,5470,5470,5470,5470,0
|
|
20240314,185300,475300980,5470,5470,5470,5470,0
|
|
20240314,185200,475300980,5470,5470,5470,5470,0
|
|
20240314,185100,475300980,5470,5470,5470,5470,0
|
|
20240314,185000,475300980,5470,5470,5470,5470,0
|
|
20240314,184900,475300980,5470,5470,5470,5470,0
|
|
20240314,184800,475300980,5470,5470,5470,5470,0
|
|
20240314,184700,475300980,5470,5470,5470,5470,3132
|
|
20240314,184600,475300980,5470,5470,5470,5470,0
|
|
20240314,184500,475300980,5470,5470,5470,5470,0
|
|
20240314,184400,475300980,5470,5470,5470,5470,0
|
|
20240314,184300,475300980,5470,5470,5470,5470,0
|
|
20240314,184200,475300980,5470,5470,5470,5470,0
|
|
20240314,184100,475300980,5470,5470,5470,5470,0
|
|
20240314,184000,475300980,5470,5470,5470,5470,0
|
|
20240314,183900,475300980,5470,5470,5470,5470,0
|
|
20240314,183800,475300980,5470,5470,5470,5470,0
|
|
20240314,183700,475300980,5470,5470,5470,5470,0
|
|
20240314,183600,475300980,5470,5470,5470,5470,0
|
|
20240314,183500,475300980,5470,5470,5470,5470,0
|
|
20240314,183400,475300980,5470,5470,5470,5470,0
|
|
20240314,183300,475300980,5470,5470,5470,5470,0
|
|
20240314,183200,475300980,5470,5470,5470,5470,0
|
|
20240314,183100,475300980,5470,5470,5470,5470,0
|
|
20240314,183000,475300980,5470,5470,5470,5470,0
|
|
20240314,182900,475300980,5470,5470,5470,5470,0
|
|
20240314,182800,475300980,5470,5470,5470,5470,0
|
|
20240314,182700,475300980,5470,5470,5470,5470,0
|
|
20240314,182600,475300980,5470,5470,5470,5470,0
|
|
20240314,182500,475300980,5470,5470,5470,5470,0
|
|
20240314,182400,475300980,5470,5470,5470,5470,0
|
|
20240314,182300,475300980,5470,5470,5470,5470,0
|
|
20240314,182200,475300980,5470,5470,5470,5470,0
|
|
20240314,182100,475300980,5470,5470,5470,5470,0
|
|
20240314,182000,475300980,5470,5470,5470,5470,0
|
|
20240314,181900,475300980,5470,5470,5470,5470,0
|
|
20240314,181800,475300980,5470,5470,5470,5470,0
|
|
20240314,181700,475300980,5470,5470,5470,5470,3132
|
|
20240314,181600,475300980,5470,5470,5470,5470,0
|
|
20240314,181500,475300980,5470,5470,5470,5470,0
|
|
20240314,181400,475300980,5470,5470,5470,5470,0
|
|
20240314,181300,475300980,5470,5470,5470,5470,0
|
|
20240314,181200,475300980,5470,5470,5470,5470,0
|
|
20240314,181100,475300980,5470,5470,5470,5470,0
|
|
20240314,181000,475300980,5470,5470,5470,5470,0
|
|
20240314,180900,475300980,5470,5470,5470,5470,0
|
|
20240314,180800,475300980,5470,5470,5470,5470,0
|
|
20240314,180700,475300980,5470,5470,5470,5470,0
|
|
20240314,180600,475300980,5470,5470,5470,5470,0
|
|
20240314,180500,475300980,5470,5470,5470,5470,0
|
|
20240314,180400,475300980,5470,5470,5470,5470,0
|
|
20240314,180300,475300980,5470,5470,5470,5470,0
|
|
20240314,180200,475300980,5470,5470,5470,5470,0
|
|
20240314,180100,475300980,5470,5470,5470,5470,0
|
|
20240314,180000,475300980,5470,5470,5470,5470,0
|
|
20240314,175900,475300980,5470,5470,5470,5470,0
|
|
20240314,175800,475300980,5470,5470,5470,5470,0
|
|
20240314,175700,475300980,5470,5470,5470,5470,0
|
|
20240314,175600,475300980,5470,5470,5470,5470,0
|
|
20240314,175500,475300980,5470,5470,5470,5470,0
|
|
20240314,175400,475300980,5470,5470,5470,5470,0
|
|
20240314,175300,475300980,5470,5470,5470,5470,0
|
|
20240314,175200,475300980,5470,5470,5470,5470,0
|
|
20240314,175100,475300980,5470,5470,5470,5470,0
|
|
20240314,175000,475300980,5470,5470,5470,5470,0
|
|
20240314,174900,475300980,5470,5470,5470,5470,0
|
|
20240314,174800,475300980,5470,5470,5470,5470,0
|
|
20240314,174700,475300980,5470,5470,5470,5470,3132
|
|
20240314,174600,475300980,5470,5470,5470,5470,0
|
|
20240314,174500,475300980,5470,5470,5470,5470,0
|
|
20240314,174400,475300980,5470,5470,5470,5470,0
|
|
20240314,174300,475300980,5470,5470,5470,5470,0
|
|
20240314,174200,475300980,5470,5470,5470,5470,0
|
|
20240314,174100,475300980,5470,5470,5470,5470,0
|
|
20240314,174000,475300980,5470,5470,5470,5470,0
|
|
20240314,173900,475300980,5470,5470,5470,5470,0
|
|
20240314,173800,475300980,5470,5470,5470,5470,0
|
|
20240314,173700,475300980,5470,5470,5470,5470,0
|
|
20240314,173600,475300980,5470,5470,5470,5470,0
|
|
20240314,173500,475300980,5470,5470,5470,5470,0
|
|
20240314,173400,475300980,5470,5470,5470,5470,0
|
|
20240314,173300,475300980,5470,5470,5470,5470,0
|
|
20240314,173200,475300980,5470,5470,5470,5470,0
|
|
20240314,173100,475300980,5470,5470,5470,5470,0
|
|
20240314,173000,475300980,5470,5470,5470,5470,0
|
|
20240314,172900,475300980,5470,5470,5470,5470,0
|
|
20240314,172800,475300980,5470,5470,5470,5470,0
|
|
20240314,172700,475300980,5470,5470,5470,5470,0
|
|
20240314,172600,475300980,5470,5470,5470,5470,0
|
|
20240314,172500,475300980,5470,5470,5470,5470,0
|
|
20240314,172400,475300980,5470,5470,5470,5470,0
|
|
20240314,172300,475300980,5470,5470,5470,5470,0
|
|
20240314,172200,475300980,5470,5470,5470,5470,0
|
|
20240314,172100,475300980,5470,5470,5470,5470,0
|
|
20240314,172000,475300980,5470,5470,5470,5470,0
|
|
20240314,171900,475300980,5470,5470,5470,5470,0
|
|
20240314,171800,475300980,5470,5470,5470,5470,0
|
|
20240314,171700,475300980,5470,5470,5470,5470,3132
|
|
20240314,171600,475300980,5470,5470,5470,5470,0
|
|
20240314,171500,475300980,5470,5470,5470,5470,0
|
|
20240314,171400,475300980,5470,5470,5470,5470,0
|
|
20240314,171300,475300980,5470,5470,5470,5470,0
|
|
20240314,171200,475300980,5470,5470,5470,5470,0
|
|
20240314,171100,475300980,5470,5470,5470,5470,0
|
|
20240314,171000,475300980,5470,5470,5470,5470,0
|
|
20240314,170900,475300980,5470,5470,5470,5470,0
|
|
20240314,170800,475300980,5470,5470,5470,5470,0
|
|
20240314,170700,475300980,5470,5470,5470,5470,0
|
|
20240314,170600,475300980,5470,5470,5470,5470,0
|
|
20240314,170500,475300980,5470,5470,5470,5470,0
|
|
20240314,170400,475300980,5470,5470,5470,5470,0
|
|
20240314,170300,475300980,5470,5470,5470,5470,0
|
|
20240314,170200,475300980,5470,5470,5470,5470,0
|
|
20240314,170100,475300980,5470,5470,5470,5470,0
|
|
20240314,170000,475300980,5470,5470,5470,5470,0
|
|
20240314,165900,475300980,5470,5470,5470,5470,0
|
|
20240314,165800,475300980,5470,5470,5470,5470,0
|
|
20240314,165700,475300980,5470,5470,5470,5470,0
|
|
20240314,165600,475300980,5470,5470,5470,5470,0
|
|
20240314,165500,475300980,5470,5470,5470,5470,0
|
|
20240314,165400,475300980,5470,5470,5470,5470,0
|
|
20240314,165300,475300980,5470,5470,5470,5470,0
|
|
20240314,165200,475300980,5470,5470,5470,5470,0
|
|
20240314,165100,475300980,5470,5470,5470,5470,0
|
|
20240314,165000,475300980,5470,5470,5470,5470,0
|
|
20240314,164900,475300980,5470,5470,5470,5470,0
|
|
20240314,164800,475300980,5470,5470,5470,5470,0
|
|
20240314,164700,475300980,5470,5470,5470,5470,3132
|
|
20240314,164600,475300980,5470,5470,5470,5470,0
|
|
20240314,164500,475300980,5470,5470,5470,5470,0
|
|
20240314,164400,475300980,5470,5470,5470,5470,0
|
|
20240314,164300,475300980,5470,5470,5470,5470,0
|
|
20240314,164200,475300980,5470,5470,5470,5470,0
|
|
20240314,164100,475300980,5470,5470,5470,5470,0
|
|
20240314,164000,475300980,5470,5470,5470,5470,0
|
|
20240314,163900,475300980,5470,5470,5470,5470,0
|
|
20240314,163800,475300980,5470,5470,5470,5470,0
|
|
20240314,163700,475300980,5470,5470,5470,5470,0
|
|
20240314,163600,475300980,5470,5470,5470,5470,0
|
|
20240314,163500,475300980,5470,5470,5470,5470,0
|
|
20240314,163400,475300980,5470,5470,5470,5470,0
|
|
20240314,163300,475300980,5470,5470,5470,5470,0
|
|
20240314,163200,475300980,5470,5470,5470,5470,0
|
|
20240314,163100,475300980,5470,5470,5470,5470,0
|
|
20240314,163000,475300980,5470,5470,5470,5470,0
|
|
20240314,162900,475300980,5470,5470,5470,5470,0
|
|
20240314,162800,475300980,5470,5470,5470,5470,0
|
|
20240314,162700,475300980,5470,5470,5470,5470,0
|
|
20240314,162600,475300980,5470,5470,5470,5470,0
|
|
20240314,162500,475300980,5470,5470,5470,5470,0
|
|
20240314,162400,475300980,5470,5470,5470,5470,0
|
|
20240314,162300,475300980,5470,5470,5470,5470,0
|
|
20240314,162200,475300980,5470,5470,5470,5470,0
|
|
20240314,162100,475300980,5470,5470,5470,5470,0
|
|
20240314,162000,475300980,5470,5470,5470,5470,0
|
|
20240314,161900,475300980,5470,5470,5470,5470,0
|
|
20240314,161800,475300980,5470,5470,5470,5470,0
|
|
20240314,161700,475300980,5470,5470,5470,5470,3132
|
|
20240314,161600,475300980,5470,5470,5470,5470,0
|
|
20240314,161500,475300980,5470,5470,5470,5470,0
|
|
20240314,161400,475300980,5470,5470,5470,5470,0
|
|
20240314,161300,475300980,5470,5470,5470,5470,0
|
|
20240314,161200,475300980,5470,5470,5470,5470,0
|
|
20240314,161100,475300980,5470,5470,5470,5470,0
|
|
20240314,161000,475300980,5470,5470,5470,5470,0
|
|
20240314,160900,475300980,5470,5470,5470,5470,0
|
|
20240314,160800,475300980,5470,5470,5470,5470,0
|
|
20240314,160700,475300980,5470,5470,5470,5470,0
|
|
20240314,160600,475300980,5470,5470,5470,5470,0
|
|
20240314,160500,475300980,5470,5470,5470,5470,0
|
|
20240314,160400,475300980,5470,5470,5470,5470,0
|
|
20240314,160300,475300980,5470,5470,5470,5470,0
|
|
20240314,160200,475300980,5470,5470,5470,5470,0
|
|
20240314,160100,475300980,5470,5470,5470,5470,0
|
|
20240314,160000,475300980,5470,5470,5470,5470,0
|
|
20240314,155900,475300980,5470,5470,5470,5470,0
|
|
20240314,155800,475300980,5470,5470,5470,5470,0
|
|
20240314,155700,475300980,5470,5470,5470,5470,0
|
|
20240314,155600,475300980,5470,5470,5470,5470,0
|
|
20240314,155500,475300980,5470,5470,5470,5470,0
|
|
20240314,155400,475300980,5470,5470,5470,5470,0
|
|
20240314,155300,475300980,5470,5470,5470,5470,0
|
|
20240314,155200,475300980,5470,5470,5470,5470,0
|
|
20240314,155100,475300980,5470,5470,5470,5470,0
|
|
20240314,155000,475300980,5470,5470,5470,5470,0
|
|
20240314,154900,475300980,5470,5470,5470,5470,0
|
|
20240314,154800,475300980,5470,5470,5470,5470,0
|
|
20240314,154700,475300980,5470,5470,5470,5470,3132
|
|
20240314,154600,475300980,5470,5470,5470,5470,0
|
|
20240314,154500,475300980,5470,5470,5470,5470,0
|
|
20240314,154400,475300980,5470,5470,5470,5470,0
|
|
20240314,154300,475300980,5470,5470,5470,5470,0
|
|
20240314,154200,475300980,5470,5470,5470,5470,0
|
|
20240314,154100,475300980,5470,5470,5470,5470,0
|
|
20240314,154000,475300980,5470,5470,5470,5470,0
|
|
20240314,153900,475300980,5470,5470,5470,5470,0
|
|
20240314,153800,475300980,5470,5470,5470,5470,0
|
|
20240314,153700,475300980,5470,5470,5470,5470,0
|
|
20240314,153600,475300980,5470,5470,5470,5470,0
|
|
20240314,153500,475300980,5470,5470,5470,5470,0
|
|
20240314,153400,475300980,5470,5470,5470,5470,0
|
|
20240314,153300,475300980,5470,5470,5470,5470,0
|
|
20240314,153200,475300980,5470,5470,5470,5470,0
|
|
20240314,153100,475300980,5470,5470,5470,5470,0
|
|
20240314,153000,475300980,5470,5470,5470,5470,3132
|
|
20240314,152900,458168940,5490,5490,5490,5490,0
|
|
20240314,152800,458168940,5490,5490,5490,5490,0
|
|
20240314,152700,458168940,5490,5490,5490,5490,0
|
|
20240314,152600,458168940,5490,5490,5490,5490,0
|
|
20240314,152500,458168940,5490,5490,5490,5490,0
|
|
20240314,152400,458168940,5490,5490,5490,5490,0
|
|
20240314,152300,458168940,5490,5490,5490,5490,0
|
|
20240314,152200,458168940,5490,5490,5490,5490,0
|
|
20240314,152100,458168940,5490,5490,5490,5490,0
|
|
20240314,152000,458168940,5490,5490,5490,5490,0
|
|
20240314,151900,458168940,5490,5490,5490,5490,0
|
|
20240314,151800,458168940,5490,5480,5490,5480,13
|
|
20240314,151700,458097690,5480,5480,5480,5480,1
|
|
20240314,151600,458092210,5480,5480,5480,5480,1
|
|
20240314,151500,458086730,5470,5460,5470,5460,1631
|
|
20240314,151400,449166710,5460,5470,5470,5460,504
|
|
20240314,151300,446414830,5470,5470,5470,5470,10
|
|
20240314,151200,446360130,5450,5450,5450,5450,0
|
|
20240314,151100,446360130,5450,5450,5450,5450,0
|
|
20240314,151000,446360130,5450,5450,5450,5450,307
|
|
20240314,150900,444686980,5450,5450,5450,5450,809
|
|
20240314,150800,440277930,5460,5460,5460,5460,0
|
|
20240314,150700,440277930,5460,5460,5460,5460,0
|
|
20240314,150600,440277930,5460,5460,5460,5460,1054
|
|
20240314,150500,434523090,5460,5460,5460,5460,308
|
|
20240314,150400,432841410,5480,5480,5480,5480,200
|
|
20240314,150300,431745410,5480,5480,5480,5480,0
|
|
20240314,150200,431745410,5480,5480,5480,5480,0
|
|
20240314,150100,431745410,5480,5480,5480,5480,0
|
|
20240314,150000,431745410,5480,5480,5480,5480,0
|
|
20240314,145900,431745410,5480,5480,5480,5480,91
|
|
20240314,145800,431246730,5450,5450,5450,5450,0
|
|
20240314,145700,431246730,5450,5450,5450,5450,200
|
|
20240314,145600,430156730,5470,5470,5470,5470,100
|
|
20240314,145500,429609730,5440,5440,5440,5440,0
|
|
20240314,145400,429609730,5440,5440,5440,5440,0
|
|
20240314,145300,429609730,5440,5440,5440,5440,1595
|
|
20240314,145200,420932930,5460,5450,5460,5450,465
|
|
20240314,145100,418397300,5450,5450,5450,5450,22
|
|
20240314,145000,418277400,5450,5460,5460,5450,107
|
|
20240314,144900,417693480,5460,5460,5460,5460,0
|
|
20240314,144800,417693480,5460,5460,5460,5460,0
|
|
20240314,144700,417693480,5460,5460,5460,5460,0
|
|
20240314,144600,417693480,5460,5460,5460,5460,0
|
|
20240314,144500,417693480,5460,5460,5460,5460,2
|
|
20240314,144400,417682560,5440,5440,5440,5440,0
|
|
20240314,144300,417682560,5440,5440,5440,5440,0
|
|
20240314,144200,417682560,5440,5440,5440,5440,0
|
|
20240314,144100,417682560,5440,5440,5440,5440,56
|
|
20240314,144000,417377920,5450,5450,5450,5450,0
|
|
20240314,143900,417377920,5450,5460,5460,5450,152
|
|
20240314,143800,416549020,5460,5460,5460,5460,0
|
|
20240314,143700,416549020,5460,5460,5460,5460,0
|
|
20240314,143600,416549020,5460,5460,5460,5460,0
|
|
20240314,143500,416549020,5460,5460,5460,5460,0
|
|
20240314,143400,416549020,5460,5460,5460,5460,0
|
|
20240314,143300,416549020,5460,5460,5460,5460,12
|
|
20240314,143200,416483500,5460,5460,5460,5460,0
|
|
20240314,143100,416483500,5460,5460,5460,5460,0
|
|
20240314,143000,416483500,5460,5460,5460,5460,131
|
|
20240314,142900,415768240,5460,5460,5460,5460,19
|
|
20240314,142800,415664500,5450,5450,5450,5450,0
|
|
20240314,142700,415664500,5450,5450,5450,5450,0
|
|
20240314,142600,415664500,5450,5450,5450,5450,0
|
|
20240314,142500,415664500,5450,5450,5450,5450,568
|
|
20240314,142400,412568900,5430,5430,5430,5430,0
|
|
20240314,142300,412568900,5430,5430,5430,5430,0
|
|
20240314,142200,412568900,5430,5430,5430,5430,0
|
|
20240314,142100,412568900,5430,5430,5430,5430,0
|
|
20240314,142000,412568900,5430,5430,5430,5430,115
|
|
20240314,141900,411944450,5430,5430,5430,5430,0
|
|
20240314,141800,411944450,5430,5430,5430,5430,0
|
|
20240314,141700,411944450,5430,5430,5430,5430,500
|
|
20240314,141600,409229450,5450,5450,5450,5450,0
|
|
20240314,141500,409229450,5450,5450,5450,5450,0
|
|
20240314,141400,409229450,5450,5450,5450,5450,0
|
|
20240314,141300,409229450,5450,5450,5450,5450,1
|
|
20240314,141200,409224000,5420,5420,5420,5420,0
|
|
20240314,141100,409224000,5420,5420,5420,5420,0
|
|
20240314,141000,409224000,5420,5420,5420,5420,0
|
|
20240314,140900,409224000,5420,5430,5430,5420,9767
|
|
20240314,140800,356277480,5430,5430,5430,5430,0
|
|
20240314,140700,356277480,5430,5430,5430,5430,0
|
|
20240314,140600,356277480,5430,5430,5430,5430,500
|
|
20240314,140500,353562480,5430,5430,5430,5430,1
|
|
20240314,140400,353557050,5440,5440,5440,5440,727
|
|
20240314,140300,349602170,5450,5450,5450,5450,0
|
|
20240314,140200,349602170,5450,5450,5450,5450,1
|
|
20240314,140100,349596720,5450,5450,5450,5450,0
|
|
20240314,140000,349596720,5450,5450,5450,5450,0
|
|
20240314,135900,349596720,5450,5450,5450,5450,0
|
|
20240314,135800,349596720,5450,5450,5450,5450,0
|
|
20240314,135700,349596720,5450,5450,5450,5450,200
|
|
20240314,135600,348506720,5430,5430,5430,5430,40
|
|
20240314,135500,348289520,5420,5420,5420,5420,0
|
|
20240314,135400,348289520,5420,5420,5420,5420,0
|
|
20240314,135300,348289520,5420,5420,5420,5420,0
|
|
20240314,135200,348289520,5420,5420,5420,5420,0
|
|
20240314,135100,348289520,5420,5420,5420,5420,20
|
|
20240314,135000,348181120,5420,5420,5420,5420,0
|
|
20240314,134900,348181120,5420,5420,5420,5420,197
|
|
20240314,134800,347113380,5420,5420,5420,5420,0
|
|
20240314,134700,347113380,5420,5420,5420,5420,100
|
|
20240314,134600,346571380,5410,5410,5410,5410,0
|
|
20240314,134500,346571380,5410,5410,5410,5410,0
|
|
20240314,134400,346571380,5410,5450,5450,5410,2956
|
|
20240314,134300,330548230,5450,5450,5450,5450,50
|
|
20240314,134200,330275730,5450,5450,5450,5450,2
|
|
20240314,134100,330264830,5450,5450,5450,5450,31
|
|
20240314,134000,330095880,5440,5440,5440,5440,0
|
|
20240314,133900,330095880,5440,5450,5450,5440,90
|
|
20240314,133800,329606190,5450,5450,5450,5450,0
|
|
20240314,133700,329606190,5450,5450,5450,5450,0
|
|
20240314,133600,329606190,5450,5450,5450,5450,0
|
|
20240314,133500,329606190,5450,5450,5450,5450,31
|
|
20240314,133400,329437240,5450,5450,5450,5450,19
|
|
20240314,133300,329333690,5450,5450,5450,5450,0
|
|
20240314,133200,329333690,5450,5450,5450,5450,0
|
|
20240314,133100,329333690,5450,5450,5450,5450,0
|
|
20240314,133000,329333690,5450,5450,5450,5450,0
|
|
20240314,132900,329333690,5450,5450,5450,5450,31
|
|
20240314,132800,329164740,5450,5450,5450,5450,0
|
|
20240314,132700,329164740,5450,5450,5450,5450,0
|
|
20240314,132600,329164740,5450,5450,5450,5450,0
|
|
20240314,132500,329164740,5450,5450,5450,5450,0
|
|
20240314,132400,329164740,5450,5450,5450,5450,0
|
|
20240314,132300,329164740,5450,5450,5450,5450,31
|
|
20240314,132200,328995790,5450,5450,5450,5450,0
|
|
20240314,132100,328995790,5450,5450,5450,5450,0
|
|
20240314,132000,328995790,5450,5450,5450,5450,0
|
|
20240314,131900,328995790,5450,5450,5450,5450,0
|
|
20240314,131800,328995790,5450,5450,5450,5450,1
|
|
20240314,131700,328990340,5450,5450,5450,5450,32
|
|
20240314,131600,328815940,5440,5440,5440,5440,0
|
|
20240314,131500,328815940,5440,5440,5440,5440,0
|
|
20240314,131400,328815940,5440,5440,5440,5440,29
|
|
20240314,131300,328658180,5440,5440,5440,5440,0
|
|
20240314,131200,328658180,5440,5440,5440,5440,0
|
|
20240314,131100,328658180,5440,5440,5440,5440,31
|
|
20240314,131000,328489540,5440,5440,5440,5440,0
|
|
20240314,130900,328489540,5440,5440,5440,5440,0
|
|
20240314,130800,328489540,5440,5440,5440,5440,0
|
|
20240314,130700,328489540,5440,5440,5440,5440,231
|
|
20240314,130600,327232900,5450,5450,5450,5450,0
|
|
20240314,130500,327232900,5450,5450,5450,5450,31
|
|
20240314,130400,327063950,5450,5450,5450,5450,5
|
|
20240314,130300,327036700,5450,5450,5450,5450,0
|
|
20240314,130200,327036700,5450,5450,5450,5450,0
|
|
20240314,130100,327036700,5450,5450,5450,5450,9
|
|
20240314,130000,326987650,5430,5430,5430,5430,0
|
|
20240314,125900,326987650,5430,5430,5430,5430,0
|
|
20240314,125800,326987650,5430,5430,5430,5430,100
|
|
20240314,125700,326444650,5420,5420,5420,5420,0
|
|
20240314,125600,326444650,5420,5430,5430,5420,166
|
|
20240314,125500,325544600,5420,5420,5420,5420,0
|
|
20240314,125400,325544600,5420,5420,5420,5420,0
|
|
20240314,125300,325544600,5420,5420,5420,5420,0
|
|
20240314,125200,325544600,5420,5420,5420,5420,0
|
|
20240314,125100,325544600,5420,5420,5420,5420,0
|
|
20240314,125000,325544600,5420,5420,5420,5420,0
|
|
20240314,124900,325544600,5420,5420,5420,5420,0
|
|
20240314,124800,325544600,5420,5420,5420,5420,40
|
|
20240314,124700,325327800,5430,5440,5440,5430,41
|
|
20240314,124600,325104810,5430,5430,5430,5430,0
|
|
20240314,124500,325104810,5430,5430,5430,5430,0
|
|
20240314,124400,325104810,5430,5430,5430,5430,205
|
|
20240314,124300,323991660,5430,5430,5430,5430,0
|
|
20240314,124200,323991660,5430,5430,5430,5430,2300
|
|
20240314,124100,311502660,5440,5440,5440,5440,31
|
|
20240314,124000,311334020,5430,5450,5450,5430,21
|
|
20240314,123900,311219790,5450,5450,5450,5450,1
|
|
20240314,123800,311214340,5450,5450,5450,5450,0
|
|
20240314,123700,311214340,5450,5450,5450,5450,1
|
|
20240314,123600,311208890,5430,5430,5430,5430,1
|
|
20240314,123500,311203460,5450,5450,5450,5450,31
|
|
20240314,123400,311034510,5440,5440,5440,5440,0
|
|
20240314,123300,311034510,5440,5440,5440,5440,0
|
|
20240314,123200,311034510,5440,5440,5440,5440,1
|
|
20240314,123100,311029070,5440,5430,5440,5430,820
|
|
20240314,123000,306570020,5430,5430,5430,5430,92
|
|
20240314,122900,306070460,5430,5440,5440,5430,3451
|
|
20240314,122800,287324670,5430,5440,5440,5430,1373
|
|
20240314,122700,279857010,5440,5440,5440,5440,965
|
|
20240314,122600,274607410,5450,5450,5450,5450,0
|
|
20240314,122500,274607410,5450,5450,5450,5450,0
|
|
20240314,122400,274607410,5450,5450,5450,5450,0
|
|
20240314,122300,274607410,5450,5450,5450,5450,31
|
|
20240314,122200,274438460,5440,5440,5440,5440,0
|
|
20240314,122100,274438460,5440,5440,5440,5440,443
|
|
20240314,122000,272028540,5450,5450,5450,5450,0
|
|
20240314,121900,272028540,5450,5460,5460,5440,389
|
|
20240314,121800,269912350,5470,5470,5470,5470,0
|
|
20240314,121700,269912350,5470,5470,5470,5470,31
|
|
20240314,121600,269742780,5470,5470,5470,5470,0
|
|
20240314,121500,269742780,5470,5470,5470,5470,1
|
|
20240314,121400,269737310,5470,5470,5470,5470,0
|
|
20240314,121300,269737310,5470,5470,5470,5470,1
|
|
20240314,121200,269731840,5470,5470,5470,5470,1
|
|
20240314,121100,269726370,5470,5470,5470,5470,30
|
|
20240314,121000,269562270,5460,5460,5460,5460,0
|
|
20240314,120900,269562270,5460,5460,5460,5460,0
|
|
20240314,120800,269562270,5460,5460,5460,5460,0
|
|
20240314,120700,269562270,5460,5460,5460,5460,0
|
|
20240314,120600,269562270,5460,5460,5460,5460,0
|
|
20240314,120500,269562270,5460,5460,5460,5460,30
|
|
20240314,120400,269398470,5450,5450,5450,5450,0
|
|
20240314,120300,269398470,5450,5450,5450,5450,0
|
|
20240314,120200,269398470,5450,5450,5450,5450,0
|
|
20240314,120100,269398470,5450,5450,5450,5450,0
|
|
20240314,120000,269398470,5450,5460,5460,5450,541
|
|
20240314,115900,266448810,5450,5450,5450,5450,0
|
|
20240314,115800,266448810,5450,5450,5450,5450,0
|
|
20240314,115700,266448810,5450,5450,5450,5450,0
|
|
20240314,115600,266448810,5450,5450,5450,5450,0
|
|
20240314,115500,266448810,5450,5450,5450,5450,0
|
|
20240314,115400,266448810,5450,5470,5470,5450,1600
|
|
20240314,115300,257728540,5480,5480,5480,5480,31
|
|
20240314,115200,257558660,5470,5470,5470,5470,0
|
|
20240314,115100,257558660,5470,5470,5470,5470,0
|
|
20240314,115000,257558660,5470,5470,5470,5470,0
|
|
20240314,114900,257558660,5470,5470,5470,5470,0
|
|
20240314,114800,257558660,5470,5470,5470,5470,0
|
|
20240314,114700,257558660,5470,5470,5470,5470,30
|
|
20240314,114600,257394560,5460,5460,5460,5460,0
|
|
20240314,114500,257394560,5460,5460,5460,5460,0
|
|
20240314,114400,257394560,5460,5460,5460,5460,20
|
|
20240314,114300,257285360,5470,5470,5470,5470,0
|
|
20240314,114200,257285360,5470,5470,5470,5470,23
|
|
20240314,114100,257159550,5480,5480,5480,5480,31
|
|
20240314,114000,256989670,5480,5480,5480,5480,0
|
|
20240314,113900,256989670,5480,5480,5480,5480,0
|
|
20240314,113800,256989670,5480,5480,5480,5480,0
|
|
20240314,113700,256989670,5480,5480,5480,5480,0
|
|
20240314,113600,256989670,5480,5480,5480,5480,0
|
|
20240314,113500,256989670,5480,5480,5480,5480,31
|
|
20240314,113400,256819790,5480,5480,5480,5480,0
|
|
20240314,113300,256819790,5480,5480,5480,5480,0
|
|
20240314,113200,256819790,5480,5480,5480,5480,0
|
|
20240314,113100,256819790,5480,5480,5480,5480,0
|
|
20240314,113000,256819790,5480,5480,5480,5480,1
|
|
20240314,112900,256814310,5480,5480,5480,5480,33
|
|
20240314,112800,256633470,5470,5470,5470,5470,0
|
|
20240314,112700,256633470,5470,5470,5470,5470,0
|
|
20240314,112600,256633470,5470,5470,5470,5470,0
|
|
20240314,112500,256633470,5470,5470,5470,5470,165
|
|
20240314,112400,255730920,5470,5470,5470,5470,0
|
|
20240314,112300,255730920,5470,5470,5470,5470,1
|
|
20240314,112200,255725450,5450,5450,5450,5450,0
|
|
20240314,112100,255725450,5450,5450,5450,5450,0
|
|
20240314,112000,255725450,5450,5450,5450,5450,0
|
|
20240314,111900,255725450,5450,5460,5460,5450,54
|
|
20240314,111800,255431130,5460,5460,5460,5460,62
|
|
20240314,111700,255092610,5460,5460,5460,5460,32
|
|
20240314,111600,254917890,5450,5450,5450,5450,0
|
|
20240314,111500,254917890,5450,5450,5450,5450,0
|
|
20240314,111400,254917890,5450,5450,5450,5450,0
|
|
20240314,111300,254917890,5450,5450,5450,5450,0
|
|
20240314,111200,254917890,5450,5450,5450,5450,10
|
|
20240314,111100,254863390,5450,5450,5450,5450,2
|
|
20240314,111000,254852490,5440,5440,5440,5440,0
|
|
20240314,110900,254852490,5440,5450,5450,5440,2000
|
|
20240314,110800,243963100,5460,5460,5460,5460,0
|
|
20240314,110700,243963100,5460,5460,5460,5460,0
|
|
20240314,110600,243963100,5460,5460,5460,5460,0
|
|
20240314,110500,243963100,5460,5460,5460,5460,31
|
|
20240314,110400,243793840,5450,5450,5450,5450,556
|
|
20240314,110300,240763640,5460,5460,5460,5460,1
|
|
20240314,110200,240758180,5450,5450,5450,5450,130
|
|
20240314,110100,240049680,5460,5460,5460,5460,0
|
|
20240314,110000,240049680,5460,5460,5460,5460,0
|
|
20240314,105900,240049680,5460,5460,5460,5460,32
|
|
20240314,105800,239874960,5450,5450,5450,5450,451
|
|
20240314,105700,237417010,5460,5460,5460,5460,0
|
|
20240314,105600,237417010,5460,5460,5460,5460,0
|
|
20240314,105500,237417010,5460,5460,5460,5460,0
|
|
20240314,105400,237417010,5460,5460,5460,5460,0
|
|
20240314,105300,237417010,5460,5470,5470,5460,580
|
|
20240314,105200,234249900,5460,5460,5460,5460,300
|
|
20240314,105100,232611900,5460,5460,5460,5460,1387
|
|
20240314,105000,225038880,5470,5470,5470,5470,0
|
|
20240314,104900,225038880,5470,5470,5470,5470,70
|
|
20240314,104800,224655980,5460,5460,5460,5460,0
|
|
20240314,104700,224655980,5460,5460,5460,5460,0
|
|
20240314,104600,224655980,5460,5460,5460,5460,2
|
|
20240314,104500,224645060,5470,5470,5470,5470,0
|
|
20240314,104400,224645060,5470,5470,5470,5470,0
|
|
20240314,104300,224645060,5470,5470,5470,5470,32
|
|
20240314,104200,224470020,5470,5470,5470,5470,127
|
|
20240314,104100,223775330,5460,5460,5460,5460,482
|
|
20240314,104000,221143610,5450,5450,5450,5450,5
|
|
20240314,103900,221116360,5440,5440,5440,5440,0
|
|
20240314,103800,221116360,5440,5440,5440,5440,0
|
|
20240314,103700,221116360,5440,5450,5450,5440,200
|
|
20240314,103600,220027060,5460,5460,5460,5460,0
|
|
20240314,103500,220027060,5460,5460,5460,5460,32
|
|
20240314,103400,219852340,5460,5460,5460,5460,0
|
|
20240314,103300,219852340,5460,5460,5460,5460,0
|
|
20240314,103200,219852340,5460,5460,5460,5460,0
|
|
20240314,103100,219852340,5460,5460,5460,5460,0
|
|
20240314,103000,219852340,5460,5460,5460,5460,27
|
|
20240314,102900,219704920,5460,5460,5460,5460,32
|
|
20240314,102800,219530200,5460,5460,5460,5460,0
|
|
20240314,102700,219530200,5460,5460,5460,5460,1
|
|
20240314,102600,219524740,5460,5460,5460,5460,0
|
|
20240314,102500,219524740,5460,5460,5460,5460,0
|
|
20240314,102400,219524740,5460,5460,5460,5460,207
|
|
20240314,102300,218394520,5470,5470,5470,5470,33
|
|
20240314,102200,218214010,5460,5460,5460,5460,600
|
|
20240314,102100,214938010,5470,5470,5470,5470,0
|
|
20240314,102000,214938010,5470,5470,5470,5470,87
|
|
20240314,101900,214462120,5480,5480,5480,5480,0
|
|
20240314,101800,214462120,5480,5480,5480,5480,1
|
|
20240314,101700,214456640,5460,5460,5460,5460,0
|
|
20240314,101600,214456640,5460,5460,5460,5460,0
|
|
20240314,101500,214456640,5460,5480,5480,5460,388
|
|
20240314,101400,212338140,5460,5460,5460,5460,0
|
|
20240314,101300,212338140,5460,5460,5460,5460,978
|
|
20240314,101200,206998260,5460,5460,5460,5460,328
|
|
20240314,101100,205207380,5460,5480,5480,5460,2118
|
|
20240314,101000,193642340,5480,5480,5480,5480,1
|
|
20240314,100900,193636860,5500,5490,5500,5490,1892
|
|
20240314,100800,183230870,5500,5500,5500,5500,0
|
|
20240314,100700,183230870,5500,5500,5500,5500,0
|
|
20240314,100600,183230870,5500,5500,5500,5500,0
|
|
20240314,100500,183230870,5500,5500,5500,5500,33
|
|
20240314,100400,183049370,5490,5490,5490,5490,1
|
|
20240314,100300,183043880,5490,5480,5490,5480,204
|
|
20240314,100200,181925950,5470,5460,5470,5460,1370
|
|
20240314,100100,174442050,5460,5460,5460,5460,1351
|
|
20240314,100000,167065590,5470,5470,5470,5470,1
|
|
20240314,095900,167060120,5480,5470,5480,5470,62
|
|
20240314,095800,166720970,5470,5470,5470,5470,0
|
|
20240314,095700,166720970,5470,5470,5470,5470,44
|
|
20240314,095600,166480290,5470,5460,5470,5460,57
|
|
20240314,095500,166169060,5460,5460,5460,5460,0
|
|
20240314,095400,166169060,5460,5460,5460,5460,158
|
|
20240314,095300,165306380,5460,5450,5460,5450,1121
|
|
20240314,095200,159196920,5440,5440,5440,5440,0
|
|
20240314,095100,159196920,5440,5440,5440,5440,49
|
|
20240314,095000,158930360,5440,5440,5440,5440,397
|
|
20240314,094900,156770680,5450,5450,5450,5450,1
|
|
20240314,094800,156765230,5430,5440,5440,5430,3135
|
|
20240314,094700,139713950,5460,5460,5460,5460,32
|
|
20240314,094600,139539230,5450,5470,5470,5450,578
|
|
20240314,094500,136388910,5460,5460,5460,5460,0
|
|
20240314,094400,136388910,5460,5460,5460,5460,0
|
|
20240314,094300,136388910,5460,5460,5460,5460,549
|
|
20240314,094200,133391370,5460,5460,5460,5460,455
|
|
20240314,094100,130907070,5460,5460,5460,5460,31
|
|
20240314,094000,130737810,5450,5450,5450,5450,1
|
|
20240314,093900,130732360,5450,5460,5470,5450,3610
|
|
20240314,093800,111051850,5460,5470,5470,5460,2469
|
|
20240314,093700,97570710,5480,5480,5480,5480,0
|
|
20240314,093600,97570710,5480,5480,5480,5480,56
|
|
20240314,093500,97263830,5480,5480,5490,5470,350
|
|
20240314,093400,95348270,5480,5480,5480,5470,1846
|
|
20240314,093300,85250410,5480,5480,5480,5480,1793
|
|
20240314,093200,75424770,5480,5480,5480,5480,0
|
|
20240314,093100,75424770,5480,5480,5480,5480,0
|
|
20240314,093000,75424770,5480,5480,5480,5480,196
|
|
20240314,092900,74350690,5480,5510,5510,5480,1501
|
|
20240314,092800,66124220,5500,5500,5500,5480,838
|
|
20240314,092700,61517100,5510,5490,5510,5490,553
|
|
20240314,092600,58479360,5490,5490,5490,5490,648
|
|
20240314,092500,54921840,5490,5490,5490,5490,807
|
|
20240314,092400,50491410,5500,5500,5500,5500,0
|
|
20240314,092300,50491410,5500,5500,5500,5500,71
|
|
20240314,092200,50100910,5500,5500,5500,5500,486
|
|
20240314,092100,47427910,5510,5510,5510,5510,0
|
|
20240314,092000,47427910,5510,5510,5510,5510,274
|
|
20240314,091900,45918170,5510,5520,5520,5510,765
|
|
20240314,091800,41697590,5520,5520,5520,5520,297
|
|
20240314,091700,40058150,5520,5520,5520,5520,85
|
|
20240314,091600,39588950,5510,5510,5510,5510,15
|
|
20240314,091500,39506300,5510,5510,5510,5510,9
|
|
20240314,091400,39456710,5530,5520,5530,5520,211
|
|
20240314,091300,38291890,5530,5530,5530,5490,2372
|
|
20240314,091200,25225490,5520,5520,5520,5520,0
|
|
20240314,091100,25225490,5520,5520,5520,5520,0
|
|
20240314,091000,25225490,5520,5520,5520,5520,910
|
|
20240314,090900,20202290,5520,5520,5520,5520,515
|
|
20240314,090800,17359490,5520,5520,5520,5520,25
|
|
20240314,090700,17221490,5530,5530,5530,5530,10
|
|
20240314,090600,17166190,5530,5530,5530,5530,0
|
|
20240314,090500,17166190,5530,5540,5540,5530,36
|
|
20240314,090400,16966780,5540,5550,5550,5540,823
|
|
20240314,090300,12400050,5540,5510,5540,5510,954
|
|
20240314,090200,7123200,5520,5520,5520,5520,411
|
|
20240314,090100,4854480,5520,5520,5520,5520,0
|
|
20240314,090000,4854480,5520,5490,5520,5490,881
|