638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,193500,473512780,5370,5370,5370,5370,5691
|
|
20240315,193400,473512780,5370,5370,5370,5370,0
|
|
20240315,193300,473512780,5370,5370,5370,5370,0
|
|
20240315,193200,473512780,5370,5370,5370,5370,0
|
|
20240315,193100,473512780,5370,5370,5370,5370,0
|
|
20240315,193000,473512780,5370,5370,5370,5370,0
|
|
20240315,192900,473512780,5370,5370,5370,5370,0
|
|
20240315,192800,473512780,5370,5370,5370,5370,0
|
|
20240315,192700,473512780,5370,5370,5370,5370,0
|
|
20240315,192600,473512780,5370,5370,5370,5370,0
|
|
20240315,192500,473512780,5370,5370,5370,5370,0
|
|
20240315,192400,473512780,5370,5370,5370,5370,0
|
|
20240315,192300,473512780,5370,5370,5370,5370,0
|
|
20240315,192200,473512780,5370,5370,5370,5370,0
|
|
20240315,192100,473512780,5370,5370,5370,5370,0
|
|
20240315,192000,473512780,5370,5370,5370,5370,0
|
|
20240315,191900,473512780,5370,5370,5370,5370,0
|
|
20240315,191800,473512780,5370,5370,5370,5370,0
|
|
20240315,191700,473512780,5370,5370,5370,5370,0
|
|
20240315,191600,473512780,5370,5370,5370,5370,0
|
|
20240315,191500,473512780,5370,5370,5370,5370,0
|
|
20240315,191400,473512780,5370,5370,5370,5370,0
|
|
20240315,191300,473512780,5370,5370,5370,5370,0
|
|
20240315,191200,473512780,5370,5370,5370,5370,0
|
|
20240315,191100,473512780,5370,5370,5370,5370,0
|
|
20240315,191000,473512780,5370,5370,5370,5370,0
|
|
20240315,190900,473512780,5370,5370,5370,5370,0
|
|
20240315,190800,473512780,5370,5370,5370,5370,0
|
|
20240315,190700,473512780,5370,5370,5370,5370,0
|
|
20240315,190600,473512780,5370,5370,5370,5370,0
|
|
20240315,190500,473512780,5370,5370,5370,5370,5691
|
|
20240315,190400,473512780,5370,5370,5370,5370,0
|
|
20240315,190300,473512780,5370,5370,5370,5370,0
|
|
20240315,190200,473512780,5370,5370,5370,5370,0
|
|
20240315,190100,473512780,5370,5370,5370,5370,0
|
|
20240315,190000,473512780,5370,5370,5370,5370,0
|
|
20240315,185900,473512780,5370,5370,5370,5370,0
|
|
20240315,185800,473512780,5370,5370,5370,5370,0
|
|
20240315,185700,473512780,5370,5370,5370,5370,0
|
|
20240315,185600,473512780,5370,5370,5370,5370,0
|
|
20240315,185500,473512780,5370,5370,5370,5370,0
|
|
20240315,185400,473512780,5370,5370,5370,5370,0
|
|
20240315,185300,473512780,5370,5370,5370,5370,0
|
|
20240315,185200,473512780,5370,5370,5370,5370,0
|
|
20240315,185100,473512780,5370,5370,5370,5370,0
|
|
20240315,185000,473512780,5370,5370,5370,5370,0
|
|
20240315,184900,473512780,5370,5370,5370,5370,0
|
|
20240315,184800,473512780,5370,5370,5370,5370,0
|
|
20240315,184700,473512780,5370,5370,5370,5370,0
|
|
20240315,184600,473512780,5370,5370,5370,5370,0
|
|
20240315,184500,473512780,5370,5370,5370,5370,0
|
|
20240315,184400,473512780,5370,5370,5370,5370,0
|
|
20240315,184300,473512780,5370,5370,5370,5370,0
|
|
20240315,184200,473512780,5370,5370,5370,5370,0
|
|
20240315,184100,473512780,5370,5370,5370,5370,0
|
|
20240315,184000,473512780,5370,5370,5370,5370,0
|
|
20240315,183900,473512780,5370,5370,5370,5370,0
|
|
20240315,183800,473512780,5370,5370,5370,5370,0
|
|
20240315,183700,473512780,5370,5370,5370,5370,0
|
|
20240315,183600,473512780,5370,5370,5370,5370,0
|
|
20240315,183500,473512780,5370,5370,5370,5370,5691
|
|
20240315,183400,473512780,5370,5370,5370,5370,0
|
|
20240315,183300,473512780,5370,5370,5370,5370,0
|
|
20240315,183200,473512780,5370,5370,5370,5370,0
|
|
20240315,183100,473512780,5370,5370,5370,5370,0
|
|
20240315,183000,473512780,5370,5370,5370,5370,0
|
|
20240315,182900,473512780,5370,5370,5370,5370,0
|
|
20240315,182800,473512780,5370,5370,5370,5370,0
|
|
20240315,182700,473512780,5370,5370,5370,5370,0
|
|
20240315,182600,473512780,5370,5370,5370,5370,0
|
|
20240315,182500,473512780,5370,5370,5370,5370,0
|
|
20240315,182400,473512780,5370,5370,5370,5370,0
|
|
20240315,182300,473512780,5370,5370,5370,5370,0
|
|
20240315,182200,473512780,5370,5370,5370,5370,0
|
|
20240315,182100,473512780,5370,5370,5370,5370,0
|
|
20240315,182000,473512780,5370,5370,5370,5370,0
|
|
20240315,181900,473512780,5370,5370,5370,5370,0
|
|
20240315,181800,473512780,5370,5370,5370,5370,0
|
|
20240315,181700,473512780,5370,5370,5370,5370,0
|
|
20240315,181600,473512780,5370,5370,5370,5370,0
|
|
20240315,181500,473512780,5370,5370,5370,5370,0
|
|
20240315,181400,473512780,5370,5370,5370,5370,0
|
|
20240315,181300,473512780,5370,5370,5370,5370,0
|
|
20240315,181200,473512780,5370,5370,5370,5370,0
|
|
20240315,181100,473512780,5370,5370,5370,5370,0
|
|
20240315,181000,473512780,5370,5370,5370,5370,0
|
|
20240315,180900,473512780,5370,5370,5370,5370,0
|
|
20240315,180800,473512780,5370,5370,5370,5370,0
|
|
20240315,180700,473512780,5370,5370,5370,5370,0
|
|
20240315,180600,473512780,5370,5370,5370,5370,0
|
|
20240315,180500,473512780,5370,5370,5370,5370,5691
|
|
20240315,180400,473512780,5370,5370,5370,5370,0
|
|
20240315,180300,473512780,5370,5370,5370,5370,0
|
|
20240315,180200,473512780,5370,5370,5370,5370,0
|
|
20240315,180100,473512780,5370,5370,5370,5370,0
|
|
20240315,180000,473512780,5370,5370,5370,5370,0
|
|
20240315,175900,473512780,5370,5370,5370,5370,0
|
|
20240315,175800,473512780,5370,5370,5370,5370,0
|
|
20240315,175700,473512780,5370,5370,5370,5370,0
|
|
20240315,175600,473512780,5370,5370,5370,5370,0
|
|
20240315,175500,473512780,5370,5370,5370,5370,0
|
|
20240315,175400,473512780,5370,5370,5370,5370,0
|
|
20240315,175300,473512780,5370,5370,5370,5370,0
|
|
20240315,175200,473512780,5370,5370,5370,5370,0
|
|
20240315,175100,473512780,5370,5370,5370,5370,0
|
|
20240315,175000,473512780,5370,5370,5370,5370,0
|
|
20240315,174900,473512780,5370,5370,5370,5370,0
|
|
20240315,174800,473512780,5370,5370,5370,5370,0
|
|
20240315,174700,473512780,5370,5370,5370,5370,0
|
|
20240315,174600,473512780,5370,5370,5370,5370,0
|
|
20240315,174500,473512780,5370,5370,5370,5370,0
|
|
20240315,174400,473512780,5370,5370,5370,5370,0
|
|
20240315,174300,473512780,5370,5370,5370,5370,0
|
|
20240315,174200,473512780,5370,5370,5370,5370,0
|
|
20240315,174100,473512780,5370,5370,5370,5370,0
|
|
20240315,174000,473512780,5370,5370,5370,5370,0
|
|
20240315,173900,473512780,5370,5370,5370,5370,0
|
|
20240315,173800,473512780,5370,5370,5370,5370,0
|
|
20240315,173700,473512780,5370,5370,5370,5370,0
|
|
20240315,173600,473512780,5370,5370,5370,5370,0
|
|
20240315,173500,473512780,5370,5370,5370,5370,5691
|
|
20240315,173400,473512780,5370,5370,5370,5370,0
|
|
20240315,173300,473512780,5370,5370,5370,5370,0
|
|
20240315,173200,473512780,5370,5370,5370,5370,0
|
|
20240315,173100,473512780,5370,5370,5370,5370,0
|
|
20240315,173000,473512780,5370,5370,5370,5370,0
|
|
20240315,172900,473512780,5370,5370,5370,5370,0
|
|
20240315,172800,473512780,5370,5370,5370,5370,0
|
|
20240315,172700,473512780,5370,5370,5370,5370,0
|
|
20240315,172600,473512780,5370,5370,5370,5370,0
|
|
20240315,172500,473512780,5370,5370,5370,5370,0
|
|
20240315,172400,473512780,5370,5370,5370,5370,0
|
|
20240315,172300,473512780,5370,5370,5370,5370,0
|
|
20240315,172200,473512780,5370,5370,5370,5370,0
|
|
20240315,172100,473512780,5370,5370,5370,5370,0
|
|
20240315,172000,473512780,5370,5370,5370,5370,0
|
|
20240315,171900,473512780,5370,5370,5370,5370,0
|
|
20240315,171800,473512780,5370,5370,5370,5370,0
|
|
20240315,171700,473512780,5370,5370,5370,5370,0
|
|
20240315,171600,473512780,5370,5370,5370,5370,0
|
|
20240315,171500,473512780,5370,5370,5370,5370,0
|
|
20240315,171400,473512780,5370,5370,5370,5370,0
|
|
20240315,171300,473512780,5370,5370,5370,5370,0
|
|
20240315,171200,473512780,5370,5370,5370,5370,0
|
|
20240315,171100,473512780,5370,5370,5370,5370,0
|
|
20240315,171000,473512780,5370,5370,5370,5370,0
|
|
20240315,170900,473512780,5370,5370,5370,5370,0
|
|
20240315,170800,473512780,5370,5370,5370,5370,0
|
|
20240315,170700,473512780,5370,5370,5370,5370,0
|
|
20240315,170600,473512780,5370,5370,5370,5370,0
|
|
20240315,170500,473512780,5370,5370,5370,5370,5691
|
|
20240315,170400,473512780,5370,5370,5370,5370,0
|
|
20240315,170300,473512780,5370,5370,5370,5370,0
|
|
20240315,170200,473512780,5370,5370,5370,5370,0
|
|
20240315,170100,473512780,5370,5370,5370,5370,0
|
|
20240315,170000,473512780,5370,5370,5370,5370,0
|
|
20240315,165900,473512780,5370,5370,5370,5370,0
|
|
20240315,165800,473512780,5370,5370,5370,5370,0
|
|
20240315,165700,473512780,5370,5370,5370,5370,0
|
|
20240315,165600,473512780,5370,5370,5370,5370,0
|
|
20240315,165500,473512780,5370,5370,5370,5370,0
|
|
20240315,165400,473512780,5370,5370,5370,5370,0
|
|
20240315,165300,473512780,5370,5370,5370,5370,0
|
|
20240315,165200,473512780,5370,5370,5370,5370,0
|
|
20240315,165100,473512780,5370,5370,5370,5370,0
|
|
20240315,165000,473512780,5370,5370,5370,5370,0
|
|
20240315,164900,473512780,5370,5370,5370,5370,0
|
|
20240315,164800,473512780,5370,5370,5370,5370,0
|
|
20240315,164700,473512780,5370,5370,5370,5370,0
|
|
20240315,164600,473512780,5370,5370,5370,5370,0
|
|
20240315,164500,473512780,5370,5370,5370,5370,0
|
|
20240315,164400,473512780,5370,5370,5370,5370,0
|
|
20240315,164300,473512780,5370,5370,5370,5370,0
|
|
20240315,164200,473512780,5370,5370,5370,5370,0
|
|
20240315,164100,473512780,5370,5370,5370,5370,0
|
|
20240315,164000,473512780,5370,5370,5370,5370,0
|
|
20240315,163900,473512780,5370,5370,5370,5370,0
|
|
20240315,163800,473512780,5370,5370,5370,5370,0
|
|
20240315,163700,473512780,5370,5370,5370,5370,0
|
|
20240315,163600,473512780,5370,5370,5370,5370,0
|
|
20240315,163500,473512780,5370,5370,5370,5370,5691
|
|
20240315,163400,473512780,5370,5370,5370,5370,0
|
|
20240315,163300,473512780,5370,5370,5370,5370,0
|
|
20240315,163200,473512780,5370,5370,5370,5370,0
|
|
20240315,163100,473512780,5370,5370,5370,5370,0
|
|
20240315,163000,473512780,5370,5370,5370,5370,0
|
|
20240315,162900,473512780,5370,5370,5370,5370,0
|
|
20240315,162800,473512780,5370,5370,5370,5370,0
|
|
20240315,162700,473512780,5370,5370,5370,5370,0
|
|
20240315,162600,473512780,5370,5370,5370,5370,0
|
|
20240315,162500,473512780,5370,5370,5370,5370,0
|
|
20240315,162400,473512780,5370,5370,5370,5370,0
|
|
20240315,162300,473512780,5370,5370,5370,5370,0
|
|
20240315,162200,473512780,5370,5370,5370,5370,0
|
|
20240315,162100,473512780,5370,5370,5370,5370,0
|
|
20240315,162000,473512780,5370,5370,5370,5370,0
|
|
20240315,161900,473512780,5370,5370,5370,5370,0
|
|
20240315,161800,473512780,5370,5370,5370,5370,0
|
|
20240315,161700,473512780,5370,5370,5370,5370,0
|
|
20240315,161600,473512780,5370,5370,5370,5370,0
|
|
20240315,161500,473512780,5370,5370,5370,5370,0
|
|
20240315,161400,473512780,5370,5370,5370,5370,0
|
|
20240315,161300,473512780,5370,5370,5370,5370,0
|
|
20240315,161200,473512780,5370,5370,5370,5370,0
|
|
20240315,161100,473512780,5370,5370,5370,5370,0
|
|
20240315,161000,473512780,5370,5370,5370,5370,0
|
|
20240315,160900,473512780,5370,5370,5370,5370,0
|
|
20240315,160800,473512780,5370,5370,5370,5370,0
|
|
20240315,160700,473512780,5370,5370,5370,5370,0
|
|
20240315,160600,473512780,5370,5370,5370,5370,0
|
|
20240315,160500,473512780,5370,5370,5370,5370,5691
|
|
20240315,160400,473512780,5370,5370,5370,5370,0
|
|
20240315,160300,473512780,5370,5370,5370,5370,0
|
|
20240315,160200,473512780,5370,5370,5370,5370,0
|
|
20240315,160100,473512780,5370,5370,5370,5370,0
|
|
20240315,160000,473512780,5370,5370,5370,5370,0
|
|
20240315,155900,473512780,5370,5370,5370,5370,0
|
|
20240315,155800,473512780,5370,5370,5370,5370,0
|
|
20240315,155700,473512780,5370,5370,5370,5370,0
|
|
20240315,155600,473512780,5370,5370,5370,5370,0
|
|
20240315,155500,473512780,5370,5370,5370,5370,0
|
|
20240315,155400,473512780,5370,5370,5370,5370,0
|
|
20240315,155300,473512780,5370,5370,5370,5370,0
|
|
20240315,155200,473512780,5370,5370,5370,5370,0
|
|
20240315,155100,473512780,5370,5370,5370,5370,0
|
|
20240315,155000,473512780,5370,5370,5370,5370,0
|
|
20240315,154900,473512780,5370,5370,5370,5370,0
|
|
20240315,154800,473512780,5370,5370,5370,5370,0
|
|
20240315,154700,473512780,5370,5370,5370,5370,0
|
|
20240315,154600,473512780,5370,5370,5370,5370,0
|
|
20240315,154500,473512780,5370,5370,5370,5370,0
|
|
20240315,154400,473512780,5370,5370,5370,5370,0
|
|
20240315,154300,473512780,5370,5370,5370,5370,0
|
|
20240315,154200,473512780,5370,5370,5370,5370,0
|
|
20240315,154100,473512780,5370,5370,5370,5370,0
|
|
20240315,154000,473512780,5370,5370,5370,5370,0
|
|
20240315,153900,473512780,5370,5370,5370,5370,0
|
|
20240315,153800,473512780,5370,5370,5370,5370,0
|
|
20240315,153700,473512780,5370,5370,5370,5370,0
|
|
20240315,153600,473512780,5370,5370,5370,5370,0
|
|
20240315,153500,473512780,5370,5370,5370,5370,5691
|
|
20240315,153400,473512780,5370,5370,5370,5370,0
|
|
20240315,153300,473512780,5370,5370,5370,5370,0
|
|
20240315,153200,473512780,5370,5370,5370,5370,0
|
|
20240315,153100,473512780,5370,5370,5370,5370,0
|
|
20240315,153000,473512780,5370,5370,5370,5370,5691
|
|
20240315,152900,442952110,5380,5380,5380,5380,0
|
|
20240315,152800,442952110,5380,5380,5380,5380,0
|
|
20240315,152700,442952110,5380,5380,5380,5380,0
|
|
20240315,152600,442952110,5380,5380,5380,5380,0
|
|
20240315,152500,442952110,5380,5380,5380,5380,0
|
|
20240315,152400,442952110,5380,5380,5380,5380,0
|
|
20240315,152300,442952110,5380,5380,5380,5380,0
|
|
20240315,152200,442952110,5380,5380,5380,5380,0
|
|
20240315,152100,442952110,5380,5380,5380,5380,0
|
|
20240315,152000,442952110,5380,5380,5380,5380,0
|
|
20240315,151900,442952110,5380,5380,5390,5380,286
|
|
20240315,151800,441413140,5370,5380,5390,5370,3547
|
|
20240315,151700,422338890,5390,5390,5390,5390,417
|
|
20240315,151600,420091260,5400,5400,5400,5400,11
|
|
20240315,151500,420031860,5400,5400,5400,5400,0
|
|
20240315,151400,420031860,5400,5400,5400,5400,0
|
|
20240315,151300,420031860,5400,5390,5400,5390,1234
|
|
20240315,151200,413379550,5400,5400,5400,5400,210
|
|
20240315,151100,412245550,5400,5400,5400,5400,0
|
|
20240315,151000,412245550,5400,5400,5400,5400,11
|
|
20240315,150900,412186150,5400,5400,5400,5400,0
|
|
20240315,150800,412186150,5400,5400,5400,5400,0
|
|
20240315,150700,412186150,5400,5390,5400,5390,29
|
|
20240315,150600,412029790,5390,5390,5390,5390,292
|
|
20240315,150500,410455910,5380,5390,5390,5380,472
|
|
20240315,150400,407914690,5390,5390,5390,5390,111
|
|
20240315,150300,407316400,5390,5390,5390,5390,0
|
|
20240315,150200,407316400,5390,5390,5390,5390,5
|
|
20240315,150100,407289450,5390,5390,5390,5390,0
|
|
20240315,150000,407289450,5390,5390,5390,5390,6
|
|
20240315,145900,407257110,5400,5390,5400,5390,2
|
|
20240315,145800,407246320,5390,5400,5400,5390,307
|
|
20240315,145700,405591540,5390,5390,5390,5390,0
|
|
20240315,145600,405591540,5390,5390,5390,5390,0
|
|
20240315,145500,405591540,5390,5390,5390,5390,0
|
|
20240315,145400,405591540,5390,5390,5390,5390,0
|
|
20240315,145300,405591540,5390,5390,5390,5390,0
|
|
20240315,145200,405591540,5390,5390,5390,5390,0
|
|
20240315,145100,405591540,5390,5390,5390,5390,400
|
|
20240315,145000,403435540,5380,5380,5380,5380,2
|
|
20240315,144900,403424780,5380,5380,5380,5380,1
|
|
20240315,144800,403419400,5380,5380,5380,5380,0
|
|
20240315,144700,403419400,5380,5390,5390,5380,7002
|
|
20240315,144600,365731800,5410,5410,5410,5410,2
|
|
20240315,144500,365720980,5390,5390,5390,5390,0
|
|
20240315,144400,365720980,5390,5390,5390,5390,0
|
|
20240315,144300,365720980,5390,5390,5390,5390,0
|
|
20240315,144200,365720980,5390,5390,5390,5390,0
|
|
20240315,144100,365720980,5390,5390,5390,5390,0
|
|
20240315,144000,365720980,5390,5390,5390,5390,10
|
|
20240315,143900,365667080,5410,5410,5410,5410,1
|
|
20240315,143800,365661670,5400,5400,5400,5400,0
|
|
20240315,143700,365661670,5400,5410,5410,5400,5
|
|
20240315,143600,365634630,5410,5410,5410,5410,0
|
|
20240315,143500,365634630,5410,5410,5410,5410,0
|
|
20240315,143400,365634630,5410,5400,5410,5400,22
|
|
20240315,143300,365515820,5400,5400,5400,5400,23
|
|
20240315,143200,365391620,5400,5400,5400,5390,851
|
|
20240315,143100,360801690,5400,5400,5400,5400,21
|
|
20240315,143000,360688290,5390,5390,5390,5390,100
|
|
20240315,142900,360149290,5390,5390,5390,5390,432
|
|
20240315,142800,357820810,5390,5390,5390,5390,0
|
|
20240315,142700,357820810,5390,5390,5390,5390,6
|
|
20240315,142600,357788470,5390,5390,5390,5390,0
|
|
20240315,142500,357788470,5390,5390,5390,5390,247
|
|
20240315,142400,356457140,5390,5390,5390,5390,249
|
|
20240315,142300,355115030,5400,5400,5400,5400,0
|
|
20240315,142200,355115030,5400,5400,5400,5400,0
|
|
20240315,142100,355115030,5400,5400,5400,5400,0
|
|
20240315,142000,355115030,5400,5400,5400,5400,681
|
|
20240315,141900,351437630,5410,5400,5410,5400,350
|
|
20240315,141800,349546580,5400,5400,5400,5400,7
|
|
20240315,141700,349508780,5400,5400,5400,5400,0
|
|
20240315,141600,349508780,5400,5400,5400,5400,0
|
|
20240315,141500,349508780,5400,5400,5400,5400,0
|
|
20240315,141400,349508780,5400,5390,5400,5390,28
|
|
20240315,141300,349357830,5400,5400,5400,5400,5
|
|
20240315,141200,349330830,5400,5400,5400,5400,0
|
|
20240315,141100,349330830,5400,5400,5400,5400,0
|
|
20240315,141000,349330830,5400,5400,5400,5400,1
|
|
20240315,140900,349325430,5400,5400,5400,5400,39
|
|
20240315,140800,349114830,5400,5400,5400,5400,6
|
|
20240315,140700,349082430,5410,5410,5410,5410,0
|
|
20240315,140600,349082430,5410,5410,5410,5410,0
|
|
20240315,140500,349082430,5410,5400,5410,5400,5
|
|
20240315,140400,349055390,5410,5410,5410,5410,0
|
|
20240315,140300,349055390,5410,5410,5410,5410,0
|
|
20240315,140200,349055390,5410,5410,5410,5410,1
|
|
20240315,140100,349049980,5410,5410,5410,5410,7
|
|
20240315,140000,349012110,5400,5400,5400,5400,13
|
|
20240315,135900,348941910,5390,5390,5390,5390,0
|
|
20240315,135800,348941910,5390,5390,5390,5390,0
|
|
20240315,135700,348941910,5390,5390,5390,5390,0
|
|
20240315,135600,348941910,5390,5390,5390,5390,51
|
|
20240315,135500,348667020,5390,5390,5390,5390,95
|
|
20240315,135400,348154970,5400,5400,5400,5400,244
|
|
20240315,135300,346837370,5400,5400,5400,5400,1
|
|
20240315,135200,346831970,5400,5400,5400,5400,0
|
|
20240315,135100,346831970,5400,5400,5400,5400,0
|
|
20240315,135000,346831970,5400,5400,5400,5400,0
|
|
20240315,134900,346831970,5400,5400,5400,5400,0
|
|
20240315,134800,346831970,5400,5400,5400,5400,2
|
|
20240315,134700,346821170,5410,5410,5410,5410,0
|
|
20240315,134600,346821170,5410,5410,5410,5410,1
|
|
20240315,134500,346815760,5400,5400,5400,5400,3
|
|
20240315,134400,346799560,5390,5390,5390,5390,1358
|
|
20240315,134300,339479940,5410,5410,5410,5410,0
|
|
20240315,134200,339479940,5410,5390,5410,5390,38
|
|
20240315,134100,339275080,5400,5400,5400,5400,502
|
|
20240315,134000,336564280,5400,5400,5400,5400,0
|
|
20240315,133900,336564280,5400,5400,5400,5400,92
|
|
20240315,133800,336067480,5400,5400,5400,5400,1
|
|
20240315,133700,336062080,5400,5400,5400,5400,0
|
|
20240315,133600,336062080,5400,5400,5400,5400,2
|
|
20240315,133500,336051280,5390,5390,5390,5390,710
|
|
20240315,133400,332224380,5390,5390,5390,5390,0
|
|
20240315,133300,332224380,5390,5390,5390,5390,280
|
|
20240315,133200,330715180,5390,5410,5410,5390,202
|
|
20240315,133100,329626360,5410,5400,5410,5400,200
|
|
20240315,133000,328546160,5410,5410,5410,5410,0
|
|
20240315,132900,328546160,5410,5410,5410,5410,0
|
|
20240315,132800,328546160,5410,5410,5410,5410,0
|
|
20240315,132700,328546160,5410,5410,5410,5410,0
|
|
20240315,132600,328546160,5410,5410,5410,5410,1
|
|
20240315,132500,328540750,5390,5390,5390,5390,6
|
|
20240315,132400,328508410,5410,5410,5410,5410,0
|
|
20240315,132300,328508410,5410,5400,5410,5390,544
|
|
20240315,132200,325575220,5410,5410,5410,5410,0
|
|
20240315,132100,325575220,5410,5410,5410,5410,0
|
|
20240315,132000,325575220,5410,5410,5410,5410,273
|
|
20240315,131900,324098290,5410,5410,5410,5410,0
|
|
20240315,131800,324098290,5410,5410,5410,5410,0
|
|
20240315,131700,324098290,5410,5410,5410,5410,0
|
|
20240315,131600,324098290,5410,5410,5410,5410,0
|
|
20240315,131500,324098290,5410,5410,5410,5410,0
|
|
20240315,131400,324098290,5410,5410,5410,5410,3
|
|
20240315,131300,324082060,5410,5410,5410,5410,0
|
|
20240315,131200,324082060,5410,5400,5410,5400,101
|
|
20240315,131100,323536650,5410,5410,5410,5410,0
|
|
20240315,131000,323536650,5410,5410,5410,5410,5
|
|
20240315,130900,323509600,5410,5400,5410,5400,101
|
|
20240315,130800,322964190,5400,5400,5400,5400,130
|
|
20240315,130700,322262190,5400,5400,5410,5380,7271
|
|
20240315,130600,283117230,5410,5410,5410,5410,17
|
|
20240315,130500,283025260,5400,5400,5400,5400,0
|
|
20240315,130400,283025260,5400,5410,5410,5400,52
|
|
20240315,130300,282743960,5420,5420,5420,5420,0
|
|
20240315,130200,282743960,5420,5410,5420,5410,2
|
|
20240315,130100,282733130,5410,5410,5410,5410,0
|
|
20240315,130000,282733130,5410,5410,5410,5410,0
|
|
20240315,125900,282733130,5410,5410,5410,5410,0
|
|
20240315,125800,282733130,5410,5410,5410,5410,3
|
|
20240315,125700,282716900,5400,5400,5400,5400,0
|
|
20240315,125600,282716900,5400,5400,5400,5400,0
|
|
20240315,125500,282716900,5400,5400,5400,5400,2002
|
|
20240315,125400,271906100,5400,5400,5400,5400,0
|
|
20240315,125300,271906100,5400,5410,5410,5400,15
|
|
20240315,125200,271825040,5410,5410,5410,5410,0
|
|
20240315,125100,271825040,5410,5410,5410,5410,0
|
|
20240315,125000,271825040,5410,5410,5410,5410,194
|
|
20240315,124900,270775500,5410,5410,5410,5410,0
|
|
20240315,124800,270775500,5410,5410,5410,5410,6
|
|
20240315,124700,270743040,5400,5400,5400,5400,0
|
|
20240315,124600,270743040,5400,5400,5400,5400,1950
|
|
20240315,124500,260213040,5400,5400,5400,5400,0
|
|
20240315,124400,260213040,5400,5400,5400,5400,1069
|
|
20240315,124300,254440440,5400,5400,5400,5400,0
|
|
20240315,124200,254440440,5400,5410,5410,5400,1400
|
|
20240315,124100,246880340,5410,5410,5410,5410,674
|
|
20240315,124000,243234000,5420,5420,5420,5420,0
|
|
20240315,123900,243234000,5420,5420,5420,5420,0
|
|
20240315,123800,243234000,5420,5420,5420,5420,1
|
|
20240315,123700,243228580,5420,5420,5420,5420,0
|
|
20240315,123600,243228580,5420,5420,5420,5420,0
|
|
20240315,123500,243228580,5420,5420,5420,5420,217
|
|
20240315,123400,242052440,5420,5420,5420,5420,0
|
|
20240315,123300,242052440,5420,5420,5420,5420,0
|
|
20240315,123200,242052440,5420,5420,5420,5420,0
|
|
20240315,123100,242052440,5420,5420,5420,5420,18
|
|
20240315,123000,241954880,5420,5420,5420,5420,0
|
|
20240315,122900,241954880,5420,5420,5420,5420,0
|
|
20240315,122800,241954880,5420,5420,5420,5420,20
|
|
20240315,122700,241846480,5420,5420,5420,5420,0
|
|
20240315,122600,241846480,5420,5420,5420,5420,0
|
|
20240315,122500,241846480,5420,5430,5430,5420,400
|
|
20240315,122400,239677010,5430,5430,5430,5430,40
|
|
20240315,122300,239459810,5430,5430,5430,5430,0
|
|
20240315,122200,239459810,5430,5430,5430,5430,0
|
|
20240315,122100,239459810,5430,5430,5430,5430,0
|
|
20240315,122000,239459810,5430,5430,5430,5430,3
|
|
20240315,121900,239443520,5430,5430,5430,5430,0
|
|
20240315,121800,239443520,5430,5440,5440,5430,56
|
|
20240315,121700,239138940,5440,5440,5440,5440,0
|
|
20240315,121600,239138940,5440,5440,5440,5440,0
|
|
20240315,121500,239138940,5440,5440,5440,5440,0
|
|
20240315,121400,239138940,5440,5440,5440,5440,26
|
|
20240315,121300,238997500,5440,5440,5440,5440,0
|
|
20240315,121200,238997500,5440,5440,5440,5440,0
|
|
20240315,121100,238997500,5440,5440,5440,5440,0
|
|
20240315,121000,238997500,5440,5440,5440,5440,0
|
|
20240315,120900,238997500,5440,5440,5440,5440,0
|
|
20240315,120800,238997500,5440,5440,5440,5440,0
|
|
20240315,120700,238997500,5440,5440,5440,5440,0
|
|
20240315,120600,238997500,5440,5440,5440,5440,0
|
|
20240315,120500,238997500,5440,5440,5440,5440,0
|
|
20240315,120400,238997500,5440,5440,5440,5440,0
|
|
20240315,120300,238997500,5440,5440,5440,5440,100
|
|
20240315,120200,238453500,5450,5450,5450,5450,121
|
|
20240315,120100,237794050,5460,5460,5460,5460,0
|
|
20240315,120000,237794050,5460,5460,5460,5460,0
|
|
20240315,115900,237794050,5460,5460,5460,5460,0
|
|
20240315,115800,237794050,5460,5460,5460,5460,0
|
|
20240315,115700,237794050,5460,5460,5460,5460,0
|
|
20240315,115600,237794050,5460,5460,5460,5460,0
|
|
20240315,115500,237794050,5460,5460,5460,5460,0
|
|
20240315,115400,237794050,5460,5460,5460,5460,0
|
|
20240315,115300,237794050,5460,5460,5460,5460,1
|
|
20240315,115200,237788590,5440,5440,5440,5440,0
|
|
20240315,115100,237788590,5440,5440,5440,5440,0
|
|
20240315,115000,237788590,5440,5440,5440,5440,0
|
|
20240315,114900,237788590,5440,5440,5440,5440,2
|
|
20240315,114800,237777710,5460,5460,5460,5460,0
|
|
20240315,114700,237777710,5460,5460,5460,5460,1
|
|
20240315,114600,237772250,5450,5450,5450,5450,0
|
|
20240315,114500,237772250,5450,5450,5450,5450,0
|
|
20240315,114400,237772250,5450,5450,5450,5450,0
|
|
20240315,114300,237772250,5450,5450,5450,5450,0
|
|
20240315,114200,237772250,5450,5450,5450,5450,137
|
|
20240315,114100,237025600,5460,5460,5460,5460,0
|
|
20240315,114000,237025600,5460,5460,5460,5460,0
|
|
20240315,113900,237025600,5460,5460,5460,5460,0
|
|
20240315,113800,237025600,5460,5460,5460,5460,1
|
|
20240315,113700,237020140,5460,5460,5460,5460,0
|
|
20240315,113600,237020140,5460,5460,5460,5460,0
|
|
20240315,113500,237020140,5460,5460,5460,5460,0
|
|
20240315,113400,237020140,5460,5460,5460,5460,0
|
|
20240315,113300,237020140,5460,5460,5460,5460,85
|
|
20240315,113200,236556040,5460,5460,5460,5460,0
|
|
20240315,113100,236556040,5460,5460,5460,5460,0
|
|
20240315,113000,236556040,5460,5460,5460,5460,0
|
|
20240315,112900,236556040,5460,5460,5460,5460,5
|
|
20240315,112800,236528740,5460,5460,5460,5460,0
|
|
20240315,112700,236528740,5460,5460,5460,5460,1700
|
|
20240315,112600,227246740,5460,5460,5460,5460,0
|
|
20240315,112500,227246740,5460,5460,5460,5460,0
|
|
20240315,112400,227246740,5460,5460,5460,5460,0
|
|
20240315,112300,227246740,5460,5460,5460,5460,0
|
|
20240315,112200,227246740,5460,5460,5460,5460,0
|
|
20240315,112100,227246740,5460,5460,5460,5460,0
|
|
20240315,112000,227246740,5460,5460,5460,5460,0
|
|
20240315,111900,227246740,5460,5470,5470,5460,100
|
|
20240315,111800,226699990,5470,5470,5470,5470,0
|
|
20240315,111700,226699990,5470,5470,5470,5470,4
|
|
20240315,111600,226678110,5470,5470,5470,5470,54
|
|
20240315,111500,226382730,5460,5460,5460,5460,46
|
|
20240315,111400,226131570,5470,5470,5470,5470,0
|
|
20240315,111300,226131570,5470,5470,5470,5470,224
|
|
20240315,111200,224906290,5470,5470,5470,5470,59
|
|
20240315,111100,224583560,5480,5480,5480,5480,544
|
|
20240315,111000,221602440,5510,5500,5510,5500,2283
|
|
20240315,110900,209026370,5500,5480,5510,5480,2264
|
|
20240315,110800,196578910,5490,5460,5490,5460,2037
|
|
20240315,110700,185407300,5460,5450,5470,5450,870
|
|
20240315,110600,180652640,5450,5450,5450,5450,99
|
|
20240315,110500,180113090,5450,5440,5450,5430,359
|
|
20240315,110400,178160190,5440,5440,5440,5440,20
|
|
20240315,110300,178051390,5440,5440,5440,5440,0
|
|
20240315,110200,178051390,5440,5440,5440,5440,0
|
|
20240315,110100,178051390,5440,5440,5440,5440,0
|
|
20240315,110000,178051390,5440,5440,5440,5440,0
|
|
20240315,105900,178051390,5440,5440,5440,5440,0
|
|
20240315,105800,178051390,5440,5440,5440,5440,4
|
|
20240315,105700,178029630,5450,5450,5450,5450,1
|
|
20240315,105600,178024180,5420,5420,5420,5420,0
|
|
20240315,105500,178024180,5420,5440,5440,5420,21
|
|
20240315,105400,177910180,5440,5440,5440,5440,0
|
|
20240315,105300,177910180,5440,5440,5440,5440,0
|
|
20240315,105200,177910180,5440,5440,5440,5440,0
|
|
20240315,105100,177910180,5440,5440,5440,5440,0
|
|
20240315,105000,177910180,5440,5440,5440,5440,560
|
|
20240315,104900,174863780,5440,5440,5440,5440,0
|
|
20240315,104800,174863780,5440,5440,5440,5440,0
|
|
20240315,104700,174863780,5440,5440,5440,5440,0
|
|
20240315,104600,174863780,5440,5440,5440,5440,0
|
|
20240315,104500,174863780,5440,5440,5440,5440,0
|
|
20240315,104400,174863780,5440,5440,5440,5440,19
|
|
20240315,104300,174760420,5440,5440,5440,5440,1513
|
|
20240315,104200,166529700,5450,5450,5450,5450,1
|
|
20240315,104100,166524250,5450,5450,5450,5450,0
|
|
20240315,104000,166524250,5450,5450,5450,5450,0
|
|
20240315,103900,166524250,5450,5450,5450,5450,0
|
|
20240315,103800,166524250,5450,5450,5450,5450,0
|
|
20240315,103700,166524250,5450,5450,5450,5450,1
|
|
20240315,103600,166518800,5440,5440,5440,5440,0
|
|
20240315,103500,166518800,5440,5440,5440,5440,0
|
|
20240315,103400,166518800,5440,5440,5440,5440,0
|
|
20240315,103300,166518800,5440,5440,5440,5440,0
|
|
20240315,103200,166518800,5440,5440,5440,5440,0
|
|
20240315,103100,166518800,5440,5440,5440,5440,0
|
|
20240315,103000,166518800,5440,5440,5440,5440,22
|
|
20240315,102900,166399120,5450,5450,5450,5450,202
|
|
20240315,102800,165298220,5440,5440,5440,5440,190
|
|
20240315,102700,164264620,5440,5440,5440,5440,69
|
|
20240315,102600,163889260,5440,5440,5440,5440,250
|
|
20240315,102500,162529260,5450,5450,5450,5450,0
|
|
20240315,102400,162529260,5450,5450,5450,5450,1
|
|
20240315,102300,162523810,5450,5450,5450,5450,0
|
|
20240315,102200,162523810,5450,5450,5450,5450,200
|
|
20240315,102100,161433810,5460,5460,5460,5460,0
|
|
20240315,102000,161433810,5460,5460,5460,5460,0
|
|
20240315,101900,161433810,5460,5460,5460,5460,0
|
|
20240315,101800,161433810,5460,5460,5460,5460,0
|
|
20240315,101700,161433810,5460,5440,5460,5440,704
|
|
20240315,101600,157592020,5450,5450,5450,5450,0
|
|
20240315,101500,157592020,5450,5440,5450,5430,6
|
|
20240315,101400,157559360,5420,5420,5420,5420,100
|
|
20240315,101300,157017360,5420,5420,5420,5420,15
|
|
20240315,101200,156936060,5410,5410,5410,5410,0
|
|
20240315,101100,156936060,5410,5430,5430,5410,131
|
|
20240315,101000,156227290,5430,5430,5430,5430,5
|
|
20240315,100900,156200140,5430,5430,5430,5430,1
|
|
20240315,100800,156194710,5430,5430,5430,5430,200
|
|
20240315,100700,155108710,5430,5430,5430,5430,0
|
|
20240315,100600,155108710,5430,5430,5430,5430,24
|
|
20240315,100500,154978390,5440,5440,5440,5440,0
|
|
20240315,100400,154978390,5440,5440,5440,5440,11
|
|
20240315,100300,154918550,5430,5430,5430,5430,0
|
|
20240315,100200,154918550,5430,5430,5430,5430,100
|
|
20240315,100100,154375550,5440,5440,5440,5440,1
|
|
20240315,100000,154370110,5440,5440,5440,5440,2
|
|
20240315,095900,154359230,5440,5440,5440,5440,0
|
|
20240315,095800,154359230,5440,5440,5440,5440,8
|
|
20240315,095700,154315710,5420,5440,5440,5420,116
|
|
20240315,095600,153684950,5440,5440,5440,5440,40
|
|
20240315,095500,153467350,5440,5420,5450,5420,105
|
|
20240315,095400,152895290,5420,5420,5420,5420,404
|
|
20240315,095300,150705610,5410,5410,5410,5410,51
|
|
20240315,095200,150429700,5410,5410,5410,5410,0
|
|
20240315,095100,150429700,5410,5410,5410,5410,2
|
|
20240315,095000,150418880,5410,5410,5410,5410,220
|
|
20240315,094900,149228680,5420,5410,5420,5410,2
|
|
20240315,094800,149217850,5410,5410,5410,5410,1
|
|
20240315,094700,149212440,5410,5410,5410,5410,1
|
|
20240315,094600,149207030,5410,5410,5410,5410,0
|
|
20240315,094500,149207030,5410,5400,5410,5400,291
|
|
20240315,094400,147632770,5400,5400,5400,5400,100
|
|
20240315,094300,147092770,5400,5400,5400,5400,2
|
|
20240315,094200,147081970,5400,5400,5400,5400,0
|
|
20240315,094100,147081970,5400,5400,5400,5400,0
|
|
20240315,094000,147081970,5400,5400,5400,5400,94
|
|
20240315,093900,146574370,5400,5400,5400,5400,549
|
|
20240315,093800,143609770,5390,5390,5390,5390,0
|
|
20240315,093700,143609770,5390,5390,5390,5390,348
|
|
20240315,093600,141734050,5400,5400,5400,5400,20
|
|
20240315,093500,141626050,5400,5400,5400,5400,1
|
|
20240315,093400,141620650,5410,5410,5410,5410,0
|
|
20240315,093300,141620650,5410,5410,5410,5410,0
|
|
20240315,093200,141620650,5410,5410,5410,5410,94
|
|
20240315,093100,141112110,5400,5390,5400,5390,1400
|
|
20240315,093000,133562490,5390,5390,5390,5390,1
|
|
20240315,092900,133557100,5390,5390,5390,5390,1319
|
|
20240315,092800,126447690,5390,5390,5390,5390,244
|
|
20240315,092700,125132530,5390,5400,5400,5390,1289
|
|
20240315,092600,118181820,5390,5390,5390,5390,0
|
|
20240315,092500,118181820,5390,5390,5390,5390,346
|
|
20240315,092400,116316880,5400,5400,5400,5390,2442
|
|
20240315,092300,103137250,5400,5400,5400,5400,72
|
|
20240315,092200,102748450,5410,5410,5410,5400,764
|
|
20240315,092100,98620250,5410,5410,5410,5410,300
|
|
20240315,092000,96997250,5400,5420,5420,5400,3542
|
|
20240315,091900,77837280,5420,5420,5440,5420,303
|
|
20240315,091800,76193380,5420,5420,5420,5420,322
|
|
20240315,091700,74448140,5430,5430,5430,5430,614
|
|
20240315,091600,71114120,5430,5420,5430,5420,668
|
|
20240315,091500,67486930,5420,5440,5440,5420,5333
|
|
20240315,091400,38534310,5440,5440,5440,5440,681
|
|
20240315,091300,34829670,5440,5430,5440,5430,248
|
|
20240315,091200,33481810,5430,5430,5430,5430,344
|
|
20240315,091100,31613890,5440,5450,5450,5440,467
|
|
20240315,091000,29073370,5450,5460,5460,5450,2
|
|
20240315,090900,29062460,5460,5460,5460,5460,62
|
|
20240315,090800,28723940,5450,5450,5450,5450,0
|
|
20240315,090700,28723940,5450,5450,5450,5450,400
|
|
20240315,090600,26543940,5450,5450,5450,5450,100
|
|
20240315,090500,25998940,5460,5460,5460,5460,4
|
|
20240315,090400,25977100,5460,5460,5460,5460,116
|
|
20240315,090300,25343740,5440,5450,5450,5440,113
|
|
20240315,090200,24729010,5440,5460,5460,5440,1249
|
|
20240315,090100,17929400,5450,5480,5480,5450,2230
|
|
20240315,090000,5765400,5490,5470,5490,5470,1054
|