699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,203600,970563750,5590,5590,5590,5590,3928
|
|
20240312,203500,970563750,5590,5590,5590,5590,0
|
|
20240312,203400,970563750,5590,5590,5590,5590,0
|
|
20240312,203300,970563750,5590,5590,5590,5590,0
|
|
20240312,203200,970563750,5590,5590,5590,5590,0
|
|
20240312,203100,970563750,5590,5590,5590,5590,0
|
|
20240312,203000,970563750,5590,5590,5590,5590,0
|
|
20240312,202900,970563750,5590,5590,5590,5590,0
|
|
20240312,202800,970563750,5590,5590,5590,5590,0
|
|
20240312,202700,970563750,5590,5590,5590,5590,0
|
|
20240312,202600,970563750,5590,5590,5590,5590,0
|
|
20240312,202500,970563750,5590,5590,5590,5590,0
|
|
20240312,202400,970563750,5590,5590,5590,5590,0
|
|
20240312,202300,970563750,5590,5590,5590,5590,0
|
|
20240312,202200,970563750,5590,5590,5590,5590,0
|
|
20240312,202100,970563750,5590,5590,5590,5590,0
|
|
20240312,202000,970563750,5590,5590,5590,5590,0
|
|
20240312,201900,970563750,5590,5590,5590,5590,0
|
|
20240312,201800,970563750,5590,5590,5590,5590,0
|
|
20240312,201700,970563750,5590,5590,5590,5590,0
|
|
20240312,201600,970563750,5590,5590,5590,5590,0
|
|
20240312,201500,970563750,5590,5590,5590,5590,0
|
|
20240312,201400,970563750,5590,5590,5590,5590,0
|
|
20240312,201300,970563750,5590,5590,5590,5590,0
|
|
20240312,201200,970563750,5590,5590,5590,5590,0
|
|
20240312,201100,970563750,5590,5590,5590,5590,0
|
|
20240312,201000,970563750,5590,5590,5590,5590,0
|
|
20240312,200900,970563750,5590,5590,5590,5590,0
|
|
20240312,200800,970563750,5590,5590,5590,5590,0
|
|
20240312,200700,970563750,5590,5590,5590,5590,0
|
|
20240312,200600,970563750,5590,5590,5590,5590,3928
|
|
20240312,200500,970563750,5590,5590,5590,5590,0
|
|
20240312,200400,970563750,5590,5590,5590,5590,0
|
|
20240312,200300,970563750,5590,5590,5590,5590,0
|
|
20240312,200200,970563750,5590,5590,5590,5590,0
|
|
20240312,200100,970563750,5590,5590,5590,5590,0
|
|
20240312,200000,970563750,5590,5590,5590,5590,0
|
|
20240312,195900,970563750,5590,5590,5590,5590,0
|
|
20240312,195800,970563750,5590,5590,5590,5590,0
|
|
20240312,195700,970563750,5590,5590,5590,5590,0
|
|
20240312,195600,970563750,5590,5590,5590,5590,0
|
|
20240312,195500,970563750,5590,5590,5590,5590,0
|
|
20240312,195400,970563750,5590,5590,5590,5590,0
|
|
20240312,195300,970563750,5590,5590,5590,5590,0
|
|
20240312,195200,970563750,5590,5590,5590,5590,0
|
|
20240312,195100,970563750,5590,5590,5590,5590,0
|
|
20240312,195000,970563750,5590,5590,5590,5590,0
|
|
20240312,194900,970563750,5590,5590,5590,5590,0
|
|
20240312,194800,970563750,5590,5590,5590,5590,0
|
|
20240312,194700,970563750,5590,5590,5590,5590,0
|
|
20240312,194600,970563750,5590,5590,5590,5590,0
|
|
20240312,194500,970563750,5590,5590,5590,5590,0
|
|
20240312,194400,970563750,5590,5590,5590,5590,0
|
|
20240312,194300,970563750,5590,5590,5590,5590,0
|
|
20240312,194200,970563750,5590,5590,5590,5590,0
|
|
20240312,194100,970563750,5590,5590,5590,5590,0
|
|
20240312,194000,970563750,5590,5590,5590,5590,0
|
|
20240312,193900,970563750,5590,5590,5590,5590,0
|
|
20240312,193800,970563750,5590,5590,5590,5590,0
|
|
20240312,193700,970563750,5590,5590,5590,5590,0
|
|
20240312,193600,970563750,5590,5590,5590,5590,3928
|
|
20240312,193500,970563750,5590,5590,5590,5590,0
|
|
20240312,193400,970563750,5590,5590,5590,5590,0
|
|
20240312,193300,970563750,5590,5590,5590,5590,0
|
|
20240312,193200,970563750,5590,5590,5590,5590,0
|
|
20240312,193100,970563750,5590,5590,5590,5590,0
|
|
20240312,193000,970563750,5590,5590,5590,5590,0
|
|
20240312,192900,970563750,5590,5590,5590,5590,0
|
|
20240312,192800,970563750,5590,5590,5590,5590,0
|
|
20240312,192700,970563750,5590,5590,5590,5590,0
|
|
20240312,192600,970563750,5590,5590,5590,5590,0
|
|
20240312,192500,970563750,5590,5590,5590,5590,0
|
|
20240312,192400,970563750,5590,5590,5590,5590,0
|
|
20240312,192300,970563750,5590,5590,5590,5590,0
|
|
20240312,192200,970563750,5590,5590,5590,5590,0
|
|
20240312,192100,970563750,5590,5590,5590,5590,0
|
|
20240312,192000,970563750,5590,5590,5590,5590,0
|
|
20240312,191900,970563750,5590,5590,5590,5590,0
|
|
20240312,191800,970563750,5590,5590,5590,5590,0
|
|
20240312,191700,970563750,5590,5590,5590,5590,0
|
|
20240312,191600,970563750,5590,5590,5590,5590,0
|
|
20240312,191500,970563750,5590,5590,5590,5590,0
|
|
20240312,191400,970563750,5590,5590,5590,5590,0
|
|
20240312,191300,970563750,5590,5590,5590,5590,0
|
|
20240312,191200,970563750,5590,5590,5590,5590,0
|
|
20240312,191100,970563750,5590,5590,5590,5590,0
|
|
20240312,191000,970563750,5590,5590,5590,5590,0
|
|
20240312,190900,970563750,5590,5590,5590,5590,0
|
|
20240312,190800,970563750,5590,5590,5590,5590,0
|
|
20240312,190700,970563750,5590,5590,5590,5590,0
|
|
20240312,190600,970563750,5590,5590,5590,5590,3928
|
|
20240312,190500,970563750,5590,5590,5590,5590,0
|
|
20240312,190400,970563750,5590,5590,5590,5590,0
|
|
20240312,190300,970563750,5590,5590,5590,5590,0
|
|
20240312,190200,970563750,5590,5590,5590,5590,0
|
|
20240312,190100,970563750,5590,5590,5590,5590,0
|
|
20240312,190000,970563750,5590,5590,5590,5590,0
|
|
20240312,185900,970563750,5590,5590,5590,5590,0
|
|
20240312,185800,970563750,5590,5590,5590,5590,0
|
|
20240312,185700,970563750,5590,5590,5590,5590,0
|
|
20240312,185600,970563750,5590,5590,5590,5590,0
|
|
20240312,185500,970563750,5590,5590,5590,5590,0
|
|
20240312,185400,970563750,5590,5590,5590,5590,0
|
|
20240312,185300,970563750,5590,5590,5590,5590,0
|
|
20240312,185200,970563750,5590,5590,5590,5590,0
|
|
20240312,185100,970563750,5590,5590,5590,5590,0
|
|
20240312,185000,970563750,5590,5590,5590,5590,0
|
|
20240312,184900,970563750,5590,5590,5590,5590,0
|
|
20240312,184800,970563750,5590,5590,5590,5590,0
|
|
20240312,184700,970563750,5590,5590,5590,5590,0
|
|
20240312,184600,970563750,5590,5590,5590,5590,0
|
|
20240312,184500,970563750,5590,5590,5590,5590,0
|
|
20240312,184400,970563750,5590,5590,5590,5590,0
|
|
20240312,184300,970563750,5590,5590,5590,5590,0
|
|
20240312,184200,970563750,5590,5590,5590,5590,0
|
|
20240312,184100,970563750,5590,5590,5590,5590,0
|
|
20240312,184000,970563750,5590,5590,5590,5590,0
|
|
20240312,183900,970563750,5590,5590,5590,5590,0
|
|
20240312,183800,970563750,5590,5590,5590,5590,0
|
|
20240312,183700,970563750,5590,5590,5590,5590,0
|
|
20240312,183600,970563750,5590,5590,5590,5590,3928
|
|
20240312,183500,970563750,5590,5590,5590,5590,0
|
|
20240312,183400,970563750,5590,5590,5590,5590,0
|
|
20240312,183300,970563750,5590,5590,5590,5590,0
|
|
20240312,183200,970563750,5590,5590,5590,5590,0
|
|
20240312,183100,970563750,5590,5590,5590,5590,0
|
|
20240312,183000,970563750,5590,5590,5590,5590,0
|
|
20240312,182900,970563750,5590,5590,5590,5590,0
|
|
20240312,182800,970563750,5590,5590,5590,5590,0
|
|
20240312,182700,970563750,5590,5590,5590,5590,0
|
|
20240312,182600,970563750,5590,5590,5590,5590,0
|
|
20240312,182500,970563750,5590,5590,5590,5590,0
|
|
20240312,182400,970563750,5590,5590,5590,5590,0
|
|
20240312,182300,970563750,5590,5590,5590,5590,0
|
|
20240312,182200,970563750,5590,5590,5590,5590,0
|
|
20240312,182100,970563750,5590,5590,5590,5590,0
|
|
20240312,182000,970563750,5590,5590,5590,5590,0
|
|
20240312,181900,970563750,5590,5590,5590,5590,0
|
|
20240312,181800,970563750,5590,5590,5590,5590,0
|
|
20240312,181700,970563750,5590,5590,5590,5590,0
|
|
20240312,181600,970563750,5590,5590,5590,5590,0
|
|
20240312,181500,970563750,5590,5590,5590,5590,0
|
|
20240312,181400,970563750,5590,5590,5590,5590,0
|
|
20240312,181300,970563750,5590,5590,5590,5590,0
|
|
20240312,181200,970563750,5590,5590,5590,5590,0
|
|
20240312,181100,970563750,5590,5590,5590,5590,0
|
|
20240312,181000,970563750,5590,5590,5590,5590,0
|
|
20240312,180900,970563750,5590,5590,5590,5590,0
|
|
20240312,180800,970563750,5590,5590,5590,5590,0
|
|
20240312,180700,970563750,5590,5590,5590,5590,0
|
|
20240312,180600,970563750,5590,5590,5590,5590,3928
|
|
20240312,180500,970563750,5590,5590,5590,5590,0
|
|
20240312,180400,970563750,5590,5590,5590,5590,0
|
|
20240312,180300,970563750,5590,5590,5590,5590,0
|
|
20240312,180200,970563750,5590,5590,5590,5590,0
|
|
20240312,180100,970563750,5590,5590,5590,5590,0
|
|
20240312,180000,970563750,5590,5590,5590,5590,0
|
|
20240312,175900,970563750,5590,5590,5590,5590,0
|
|
20240312,175800,970563750,5590,5590,5590,5590,0
|
|
20240312,175700,970563750,5590,5590,5590,5590,0
|
|
20240312,175600,970563750,5590,5590,5590,5590,0
|
|
20240312,175500,970563750,5590,5590,5590,5590,0
|
|
20240312,175400,970563750,5590,5590,5590,5590,0
|
|
20240312,175300,970563750,5590,5590,5590,5590,0
|
|
20240312,175200,970563750,5590,5590,5590,5590,0
|
|
20240312,175100,970563750,5590,5590,5590,5590,0
|
|
20240312,175000,970563750,5590,5590,5590,5590,0
|
|
20240312,174900,970563750,5590,5590,5590,5590,0
|
|
20240312,174800,970563750,5590,5590,5590,5590,0
|
|
20240312,174700,970563750,5590,5590,5590,5590,0
|
|
20240312,174600,970563750,5590,5590,5590,5590,0
|
|
20240312,174500,970563750,5590,5590,5590,5590,0
|
|
20240312,174400,970563750,5590,5590,5590,5590,0
|
|
20240312,174300,970563750,5590,5590,5590,5590,0
|
|
20240312,174200,970563750,5590,5590,5590,5590,0
|
|
20240312,174100,970563750,5590,5590,5590,5590,0
|
|
20240312,174000,970563750,5590,5590,5590,5590,0
|
|
20240312,173900,970563750,5590,5590,5590,5590,0
|
|
20240312,173800,970563750,5590,5590,5590,5590,0
|
|
20240312,173700,970563750,5590,5590,5590,5590,0
|
|
20240312,173600,970563750,5590,5590,5590,5590,3928
|
|
20240312,173500,970563750,5590,5590,5590,5590,0
|
|
20240312,173400,970563750,5590,5590,5590,5590,0
|
|
20240312,173300,970563750,5590,5590,5590,5590,0
|
|
20240312,173200,970563750,5590,5590,5590,5590,0
|
|
20240312,173100,970563750,5590,5590,5590,5590,0
|
|
20240312,173000,970563750,5590,5590,5590,5590,0
|
|
20240312,172900,970563750,5590,5590,5590,5590,0
|
|
20240312,172800,970563750,5590,5590,5590,5590,0
|
|
20240312,172700,970563750,5590,5590,5590,5590,0
|
|
20240312,172600,970563750,5590,5590,5590,5590,0
|
|
20240312,172500,970563750,5590,5590,5590,5590,0
|
|
20240312,172400,970563750,5590,5590,5590,5590,0
|
|
20240312,172300,970563750,5590,5590,5590,5590,0
|
|
20240312,172200,970563750,5590,5590,5590,5590,0
|
|
20240312,172100,970563750,5590,5590,5590,5590,0
|
|
20240312,172000,970563750,5590,5590,5590,5590,0
|
|
20240312,171900,970563750,5590,5590,5590,5590,0
|
|
20240312,171800,970563750,5590,5590,5590,5590,0
|
|
20240312,171700,970563750,5590,5590,5590,5590,0
|
|
20240312,171600,970563750,5590,5590,5590,5590,0
|
|
20240312,171500,970563750,5590,5590,5590,5590,0
|
|
20240312,171400,970563750,5590,5590,5590,5590,0
|
|
20240312,171300,970563750,5590,5590,5590,5590,0
|
|
20240312,171200,970563750,5590,5590,5590,5590,0
|
|
20240312,171100,970563750,5590,5590,5590,5590,0
|
|
20240312,171000,970563750,5590,5590,5590,5590,0
|
|
20240312,170900,970563750,5590,5590,5590,5590,0
|
|
20240312,170800,970563750,5590,5590,5590,5590,0
|
|
20240312,170700,970563750,5590,5590,5590,5590,0
|
|
20240312,170600,970563750,5590,5590,5590,5590,3928
|
|
20240312,170500,970563750,5590,5590,5590,5590,0
|
|
20240312,170400,970563750,5590,5590,5590,5590,0
|
|
20240312,170300,970563750,5590,5590,5590,5590,0
|
|
20240312,170200,970563750,5590,5590,5590,5590,0
|
|
20240312,170100,970563750,5590,5590,5590,5590,0
|
|
20240312,170000,970563750,5590,5590,5590,5590,0
|
|
20240312,165900,970563750,5590,5590,5590,5590,0
|
|
20240312,165800,970563750,5590,5590,5590,5590,0
|
|
20240312,165700,970563750,5590,5590,5590,5590,0
|
|
20240312,165600,970563750,5590,5590,5590,5590,0
|
|
20240312,165500,970563750,5590,5590,5590,5590,0
|
|
20240312,165400,970563750,5590,5590,5590,5590,0
|
|
20240312,165300,970563750,5590,5590,5590,5590,0
|
|
20240312,165200,970563750,5590,5590,5590,5590,0
|
|
20240312,165100,970563750,5590,5590,5590,5590,0
|
|
20240312,165000,970563750,5590,5590,5590,5590,0
|
|
20240312,164900,970563750,5590,5590,5590,5590,0
|
|
20240312,164800,970563750,5590,5590,5590,5590,0
|
|
20240312,164700,970563750,5590,5590,5590,5590,0
|
|
20240312,164600,970563750,5590,5590,5590,5590,0
|
|
20240312,164500,970563750,5590,5590,5590,5590,0
|
|
20240312,164400,970563750,5590,5590,5590,5590,0
|
|
20240312,164300,970563750,5590,5590,5590,5590,0
|
|
20240312,164200,970563750,5590,5590,5590,5590,0
|
|
20240312,164100,970563750,5590,5590,5590,5590,0
|
|
20240312,164000,970563750,5590,5590,5590,5590,0
|
|
20240312,163900,970563750,5590,5590,5590,5590,0
|
|
20240312,163800,970563750,5590,5590,5590,5590,0
|
|
20240312,163700,970563750,5590,5590,5590,5590,0
|
|
20240312,163600,970563750,5590,5590,5590,5590,3928
|
|
20240312,163500,970563750,5590,5590,5590,5590,0
|
|
20240312,163400,970563750,5590,5590,5590,5590,0
|
|
20240312,163300,970563750,5590,5590,5590,5590,0
|
|
20240312,163200,970563750,5590,5590,5590,5590,0
|
|
20240312,163100,970563750,5590,5590,5590,5590,0
|
|
20240312,163000,970563750,5590,5590,5590,5590,0
|
|
20240312,162900,970563750,5590,5590,5590,5590,0
|
|
20240312,162800,970563750,5590,5590,5590,5590,0
|
|
20240312,162700,970563750,5590,5590,5590,5590,0
|
|
20240312,162600,970563750,5590,5590,5590,5590,0
|
|
20240312,162500,970563750,5590,5590,5590,5590,0
|
|
20240312,162400,970563750,5590,5590,5590,5590,0
|
|
20240312,162300,970563750,5590,5590,5590,5590,0
|
|
20240312,162200,970563750,5590,5590,5590,5590,0
|
|
20240312,162100,970563750,5590,5590,5590,5590,0
|
|
20240312,162000,970563750,5590,5590,5590,5590,0
|
|
20240312,161900,970563750,5590,5590,5590,5590,0
|
|
20240312,161800,970563750,5590,5590,5590,5590,0
|
|
20240312,161700,970563750,5590,5590,5590,5590,0
|
|
20240312,161600,970563750,5590,5590,5590,5590,0
|
|
20240312,161500,970563750,5590,5590,5590,5590,0
|
|
20240312,161400,970563750,5590,5590,5590,5590,0
|
|
20240312,161300,970563750,5590,5590,5590,5590,0
|
|
20240312,161200,970563750,5590,5590,5590,5590,0
|
|
20240312,161100,970563750,5590,5590,5590,5590,0
|
|
20240312,161000,970563750,5590,5590,5590,5590,0
|
|
20240312,160900,970563750,5590,5590,5590,5590,0
|
|
20240312,160800,970563750,5590,5590,5590,5590,0
|
|
20240312,160700,970563750,5590,5590,5590,5590,0
|
|
20240312,160600,970563750,5590,5590,5590,5590,3928
|
|
20240312,160500,970563750,5590,5590,5590,5590,0
|
|
20240312,160400,970563750,5590,5590,5590,5590,0
|
|
20240312,160300,970563750,5590,5590,5590,5590,0
|
|
20240312,160200,970563750,5590,5590,5590,5590,0
|
|
20240312,160100,970563750,5590,5590,5590,5590,0
|
|
20240312,160000,970563750,5590,5590,5590,5590,0
|
|
20240312,155900,970563750,5590,5590,5590,5590,0
|
|
20240312,155800,970563750,5590,5590,5590,5590,0
|
|
20240312,155700,970563750,5590,5590,5590,5590,0
|
|
20240312,155600,970563750,5590,5590,5590,5590,0
|
|
20240312,155500,970563750,5590,5590,5590,5590,0
|
|
20240312,155400,970563750,5590,5590,5590,5590,0
|
|
20240312,155300,970563750,5590,5590,5590,5590,0
|
|
20240312,155200,970563750,5590,5590,5590,5590,0
|
|
20240312,155100,970563750,5590,5590,5590,5590,0
|
|
20240312,155000,970563750,5590,5590,5590,5590,0
|
|
20240312,154900,970563750,5590,5590,5590,5590,0
|
|
20240312,154800,970563750,5590,5590,5590,5590,0
|
|
20240312,154700,970563750,5590,5590,5590,5590,0
|
|
20240312,154600,970563750,5590,5590,5590,5590,0
|
|
20240312,154500,970563750,5590,5590,5590,5590,0
|
|
20240312,154400,970563750,5590,5590,5590,5590,0
|
|
20240312,154300,970563750,5590,5590,5590,5590,0
|
|
20240312,154200,970563750,5590,5590,5590,5590,0
|
|
20240312,154100,970563750,5590,5590,5590,5590,0
|
|
20240312,154000,970563750,5590,5590,5590,5590,0
|
|
20240312,153900,970563750,5590,5590,5590,5590,0
|
|
20240312,153800,970563750,5590,5590,5590,5590,0
|
|
20240312,153700,970563750,5590,5590,5590,5590,0
|
|
20240312,153600,970563750,5590,5590,5590,5590,3928
|
|
20240312,153500,970563750,5590,5590,5590,5590,0
|
|
20240312,153400,970563750,5590,5590,5590,5590,0
|
|
20240312,153300,970563750,5590,5590,5590,5590,0
|
|
20240312,153200,970563750,5590,5590,5590,5590,0
|
|
20240312,153100,970563750,5590,5590,5590,5590,0
|
|
20240312,153000,970563750,5590,5590,5590,5590,3928
|
|
20240312,152900,948606230,5570,5570,5570,5570,0
|
|
20240312,152800,948606230,5570,5570,5570,5570,0
|
|
20240312,152700,948606230,5570,5570,5570,5570,0
|
|
20240312,152600,948606230,5570,5570,5570,5570,0
|
|
20240312,152500,948606230,5570,5570,5570,5570,0
|
|
20240312,152400,948606230,5570,5570,5570,5570,0
|
|
20240312,152300,948606230,5570,5570,5570,5570,0
|
|
20240312,152200,948606230,5570,5570,5570,5570,0
|
|
20240312,152100,948606230,5570,5570,5570,5570,0
|
|
20240312,152000,948606230,5570,5570,5570,5570,0
|
|
20240312,151900,948606230,5570,5560,5570,5560,36
|
|
20240312,151800,948406040,5560,5560,5560,5560,309
|
|
20240312,151700,946688000,5550,5550,5550,5550,691
|
|
20240312,151600,942852950,5520,5520,5520,5520,109
|
|
20240312,151500,942251270,5520,5550,5550,5520,1550
|
|
20240312,151400,933683610,5550,5540,5550,5540,412
|
|
20240312,151300,931400310,5560,5550,5560,5550,202
|
|
20240312,151200,930277240,5550,5550,5550,5550,18
|
|
20240312,151100,930177340,5550,5540,5550,5540,491
|
|
20240312,151000,927452380,5530,5530,5530,5530,150
|
|
20240312,150900,926622880,5530,5550,5560,5520,2460
|
|
20240312,150800,912994740,5560,5560,5560,5560,20
|
|
20240312,150700,912883540,5550,5550,5550,5550,0
|
|
20240312,150600,912883540,5550,5550,5550,5550,8
|
|
20240312,150500,912839140,5550,5550,5570,5550,490
|
|
20240312,150400,910115640,5550,5550,5550,5550,97
|
|
20240312,150300,909577290,5550,5550,5550,5550,286
|
|
20240312,150200,907989990,5550,5570,5570,5550,112
|
|
20240312,150100,907368330,5570,5530,5570,5530,13
|
|
20240312,150000,907296360,5570,5570,5570,5550,265
|
|
20240312,145900,905824990,5570,5570,5570,5570,2
|
|
20240312,145800,905813850,5550,5550,5550,5550,0
|
|
20240312,145700,905813850,5550,5550,5550,5550,114
|
|
20240312,145600,905181150,5560,5560,5560,5560,251
|
|
20240312,145500,903785590,5560,5560,5560,5560,0
|
|
20240312,145400,903785590,5560,5560,5560,5560,0
|
|
20240312,145300,903785590,5560,5560,5560,5560,2
|
|
20240312,145200,903774470,5570,5570,5570,5570,0
|
|
20240312,145100,903774470,5570,5570,5570,5570,0
|
|
20240312,145000,903774470,5570,5570,5570,5570,0
|
|
20240312,144900,903774470,5570,5560,5570,5560,198
|
|
20240312,144800,902673570,5550,5550,5550,5550,272
|
|
20240312,144700,901163970,5550,5550,5550,5550,1
|
|
20240312,144600,901158420,5520,5520,5520,5520,106
|
|
20240312,144500,900573300,5520,5530,5530,5520,282
|
|
20240312,144400,899016640,5530,5530,5530,5530,0
|
|
20240312,144300,899016640,5530,5550,5550,5530,181
|
|
20240312,144200,898013310,5530,5540,5540,5530,115
|
|
20240312,144100,897377030,5540,5540,5540,5540,2
|
|
20240312,144000,897365950,5550,5550,5550,5550,100
|
|
20240312,143900,896810950,5550,5550,5550,5550,0
|
|
20240312,143800,896810950,5550,5550,5550,5550,3
|
|
20240312,143700,896794300,5510,5510,5510,5510,0
|
|
20240312,143600,896794300,5510,5510,5510,5510,0
|
|
20240312,143500,896794300,5510,5540,5540,5510,1000
|
|
20240312,143400,891265900,5540,5540,5540,5540,109
|
|
20240312,143300,890662040,5550,5550,5550,5550,142
|
|
20240312,143200,889873940,5560,5560,5560,5560,0
|
|
20240312,143100,889873940,5560,5550,5560,5550,149
|
|
20240312,143000,889046690,5550,5550,5550,5550,66
|
|
20240312,142900,888680390,5560,5560,5560,5560,50
|
|
20240312,142800,888402390,5560,5560,5560,5560,0
|
|
20240312,142700,888402390,5560,5560,5560,5560,749
|
|
20240312,142600,884237950,5560,5560,5560,5560,10
|
|
20240312,142500,884182350,5560,5570,5570,5560,1038
|
|
20240312,142400,878410280,5570,5560,5570,5560,653
|
|
20240312,142300,874777440,5560,5560,5560,5560,200
|
|
20240312,142200,873665440,5550,5550,5550,5550,133
|
|
20240312,142100,872927290,5550,5550,5550,5550,27
|
|
20240312,142000,872777440,5560,5560,5560,5550,251
|
|
20240312,141900,871382340,5550,5550,5550,5550,100
|
|
20240312,141800,870827340,5560,5560,5560,5560,1
|
|
20240312,141700,870821780,5560,5560,5560,5560,0
|
|
20240312,141600,870821780,5560,5560,5560,5560,85
|
|
20240312,141500,870349180,5560,5530,5560,5530,500
|
|
20240312,141400,867573600,5520,5520,5520,5520,137
|
|
20240312,141300,866817360,5510,5510,5510,5510,0
|
|
20240312,141200,866817360,5510,5520,5520,5510,170
|
|
20240312,141100,865880220,5510,5510,5510,5510,0
|
|
20240312,141000,865880220,5510,5510,5510,5510,83
|
|
20240312,140900,865422890,5520,5520,5520,5520,46
|
|
20240312,140800,865168970,5520,5520,5520,5520,109
|
|
20240312,140700,864567290,5510,5510,5510,5510,0
|
|
20240312,140600,864567290,5510,5510,5510,5510,143
|
|
20240312,140500,863779360,5540,5540,5540,5540,0
|
|
20240312,140400,863779360,5540,5540,5540,5540,0
|
|
20240312,140300,863779360,5540,5540,5540,5540,100
|
|
20240312,140200,863225360,5540,5540,5540,5540,0
|
|
20240312,140100,863225360,5540,5540,5540,5540,0
|
|
20240312,140000,863225360,5540,5540,5540,5540,500
|
|
20240312,135900,860455360,5500,5500,5500,5500,66
|
|
20240312,135800,860092360,5500,5520,5520,5500,2200
|
|
20240312,135700,847972210,5510,5520,5520,5510,729
|
|
20240312,135600,843955010,5520,5520,5520,5520,12
|
|
20240312,135500,843888770,5510,5520,5520,5510,1283
|
|
20240312,135400,836814940,5520,5530,5530,5520,37
|
|
20240312,135300,836610430,5530,5530,5530,5530,0
|
|
20240312,135200,836610430,5530,5530,5530,5530,0
|
|
20240312,135100,836610430,5530,5530,5530,5530,87
|
|
20240312,135000,836129320,5540,5550,5550,5520,67
|
|
20240312,134900,835758590,5550,5550,5550,5550,10
|
|
20240312,134800,835703090,5520,5520,5520,5520,0
|
|
20240312,134700,835703090,5520,5520,5520,5520,86
|
|
20240312,134600,835228370,5520,5520,5520,5520,0
|
|
20240312,134500,835228370,5520,5520,5520,5510,867
|
|
20240312,134400,830443880,5530,5530,5530,5530,30
|
|
20240312,134300,830277980,5520,5520,5520,5520,0
|
|
20240312,134200,830277980,5520,5530,5530,5520,171
|
|
20240312,134100,829333420,5540,5540,5540,5540,1
|
|
20240312,134000,829327880,5530,5530,5530,5530,60
|
|
20240312,133900,828996080,5540,5520,5540,5520,103
|
|
20240312,133800,828427460,5520,5540,5540,5520,120
|
|
20240312,133700,827765000,5540,5540,5540,5540,0
|
|
20240312,133600,827765000,5540,5540,5540,5540,0
|
|
20240312,133500,827765000,5540,5540,5540,5540,0
|
|
20240312,133400,827765000,5540,5530,5540,5530,253
|
|
20240312,133300,826365900,5530,5530,5530,5530,0
|
|
20240312,133200,826365900,5530,5520,5530,5520,336
|
|
20240312,133100,824509180,5520,5520,5520,5520,0
|
|
20240312,133000,824509180,5520,5520,5520,5520,0
|
|
20240312,132900,824509180,5520,5530,5530,5520,1088
|
|
20240312,132800,818502540,5530,5530,5530,5530,100
|
|
20240312,132700,817949540,5530,5530,5530,5530,0
|
|
20240312,132600,817949540,5530,5530,5530,5530,0
|
|
20240312,132500,817949540,5530,5530,5530,5530,0
|
|
20240312,132400,817949540,5530,5530,5530,5530,87
|
|
20240312,132300,817468430,5530,5530,5530,5530,0
|
|
20240312,132200,817468430,5530,5530,5530,5530,0
|
|
20240312,132100,817468430,5530,5530,5530,5530,0
|
|
20240312,132000,817468430,5530,5540,5540,5530,173
|
|
20240312,131900,816510230,5540,5540,5540,5540,0
|
|
20240312,131800,816510230,5540,5540,5540,5540,0
|
|
20240312,131700,816510230,5540,5540,5540,5540,210
|
|
20240312,131600,815346830,5540,5540,5540,5540,330
|
|
20240312,131500,813518630,5510,5510,5510,5510,0
|
|
20240312,131400,813518630,5510,5510,5510,5510,0
|
|
20240312,131300,813518630,5510,5510,5510,5510,0
|
|
20240312,131200,813518630,5510,5510,5510,5510,0
|
|
20240312,131100,813518630,5510,5510,5510,5510,10
|
|
20240312,131000,813463530,5520,5520,5520,5520,306
|
|
20240312,130900,811774410,5500,5500,5500,5500,122
|
|
20240312,130800,811103410,5500,5500,5500,5500,0
|
|
20240312,130700,811103410,5500,5500,5500,5500,0
|
|
20240312,130600,811103410,5500,5490,5500,5490,93
|
|
20240312,130500,810592790,5490,5500,5500,5490,1109
|
|
20240312,130400,804494430,5500,5500,5500,5500,0
|
|
20240312,130300,804494430,5500,5510,5510,5500,2774
|
|
20240312,130200,789236920,5510,5510,5510,5510,97
|
|
20240312,130100,788702450,5510,5520,5520,5510,1497
|
|
20240312,130000,780453930,5520,5520,5520,5520,511
|
|
20240312,125900,777633210,5520,5510,5520,5510,28
|
|
20240312,125800,777478680,5510,5510,5510,5510,601
|
|
20240312,125700,774167170,5520,5520,5520,5520,13
|
|
20240312,125600,774095410,5520,5520,5520,5520,0
|
|
20240312,125500,774095410,5520,5530,5530,5520,187
|
|
20240312,125400,773062670,5530,5520,5530,5510,5691
|
|
20240312,125300,741690820,5520,5520,5520,5520,0
|
|
20240312,125200,741690820,5520,5520,5520,5520,521
|
|
20240312,125100,738814900,5520,5520,5520,5520,0
|
|
20240312,125000,738814900,5520,5520,5520,5520,0
|
|
20240312,124900,738814900,5520,5540,5540,5520,127
|
|
20240312,124800,738112590,5540,5540,5540,5540,1
|
|
20240312,124700,738107050,5530,5530,5530,5530,0
|
|
20240312,124600,738107050,5530,5530,5530,5530,589
|
|
20240312,124500,734849880,5530,5530,5530,5530,146
|
|
20240312,124400,734042500,5530,5530,5530,5530,833
|
|
20240312,124300,729436010,5520,5520,5520,5520,0
|
|
20240312,124200,729436010,5520,5520,5530,5520,770
|
|
20240312,124100,725185560,5530,5530,5530,5530,0
|
|
20240312,124000,725185560,5530,5530,5530,5530,0
|
|
20240312,123900,725185560,5530,5530,5530,5530,198
|
|
20240312,123800,724090620,5540,5540,5540,5540,0
|
|
20240312,123700,724090620,5540,5540,5540,5540,226
|
|
20240312,123600,722838580,5540,5540,5540,5540,53
|
|
20240312,123500,722544960,5560,5560,5560,5560,0
|
|
20240312,123400,722544960,5560,5520,5560,5520,1350
|
|
20240312,123300,715083860,5530,5530,5530,5530,2507
|
|
20240312,123200,701220150,5530,5530,5530,5530,1
|
|
20240312,123100,701214620,5540,5540,5540,5540,1
|
|
20240312,123000,701209080,5540,5540,5540,5540,10
|
|
20240312,122900,701153680,5570,5540,5570,5540,22
|
|
20240312,122800,701031740,5560,5540,5560,5540,156
|
|
20240312,122700,700167440,5540,5540,5540,5540,647
|
|
20240312,122600,696583060,5530,5530,5530,5530,0
|
|
20240312,122500,696583060,5530,5530,5530,5530,0
|
|
20240312,122400,696583060,5530,5530,5530,5530,774
|
|
20240312,122300,692302840,5530,5530,5530,5530,0
|
|
20240312,122200,692302840,5530,5530,5530,5530,0
|
|
20240312,122100,692302840,5530,5530,5530,5530,200
|
|
20240312,122000,691196840,5530,5520,5530,5520,711
|
|
20240312,121900,687271900,5520,5520,5520,5520,336
|
|
20240312,121800,685417180,5520,5520,5520,5520,245
|
|
20240312,121700,684064780,5520,5520,5520,5520,643
|
|
20240312,121600,680515420,5520,5520,5520,5520,0
|
|
20240312,121500,680515420,5520,5520,5520,5520,520
|
|
20240312,121400,677645020,5520,5520,5520,5520,620
|
|
20240312,121300,674222620,5510,5520,5520,5510,533
|
|
20240312,121200,671283850,5530,5530,5530,5530,10
|
|
20240312,121100,671228550,5530,5530,5530,5530,359
|
|
20240312,121000,669243280,5530,5530,5530,5530,0
|
|
20240312,120900,669243280,5530,5530,5530,5530,0
|
|
20240312,120800,669243280,5530,5530,5530,5530,568
|
|
20240312,120700,666102240,5590,5590,5590,5590,0
|
|
20240312,120600,666102240,5590,5590,5590,5590,3
|
|
20240312,120500,666085470,5600,5520,5600,5520,1207
|
|
20240312,120400,659407670,5550,5580,5600,5550,1051
|
|
20240312,120300,653553530,5600,5550,5600,5550,1425
|
|
20240312,120200,645609280,5550,5520,5550,5510,1169
|
|
20240312,120100,639163630,5520,5520,5520,5510,117
|
|
20240312,120000,638518310,5510,5510,5510,5510,140
|
|
20240312,115900,637746910,5510,5500,5510,5500,229
|
|
20240312,115800,636487210,5500,5490,5500,5490,632
|
|
20240312,115700,633011220,5510,5490,5510,5490,153
|
|
20240312,115600,632171210,5490,5490,5490,5490,486
|
|
20240312,115500,629503070,5490,5500,5500,5490,705
|
|
20240312,115400,625627500,5500,5500,5500,5500,0
|
|
20240312,115300,625627500,5500,5500,5500,5500,1
|
|
20240312,115200,625622000,5500,5510,5510,5500,235
|
|
20240312,115100,624329000,5510,5510,5510,5510,52
|
|
20240312,115000,624042480,5510,5510,5510,5510,73
|
|
20240312,114900,623640250,5510,5520,5520,5510,159
|
|
20240312,114800,622764110,5520,5510,5520,5510,268
|
|
20240312,114700,621287280,5510,5510,5510,5510,1
|
|
20240312,114600,621281770,5480,5480,5480,5480,1258
|
|
20240312,114500,614387930,5470,5500,5500,5470,6280
|
|
20240312,114400,579995920,5500,5500,5500,5500,21
|
|
20240312,114300,579880420,5470,5490,5490,5470,1698
|
|
20240312,114200,570574670,5490,5480,5490,5480,47
|
|
20240312,114100,570317060,5480,5490,5500,5480,1237
|
|
20240312,114000,563526290,5490,5480,5500,5480,1086
|
|
20240312,113900,557568960,5480,5500,5500,5480,756
|
|
20240312,113800,553420000,5500,5490,5500,5490,1158
|
|
20240312,113700,547057140,5490,5490,5490,5490,419
|
|
20240312,113600,544756830,5490,5490,5500,5490,2256
|
|
20240312,113500,532357550,5490,5490,5490,5490,0
|
|
20240312,113400,532357550,5490,5490,5490,5490,40
|
|
20240312,113300,532137950,5490,5500,5500,5490,2817
|
|
20240312,113200,516659270,5500,5500,5500,5500,1090
|
|
20240312,113100,510664270,5500,5500,5500,5500,563
|
|
20240312,113000,507567770,5500,5500,5500,5500,511
|
|
20240312,112900,504757270,5520,5510,5520,5510,357
|
|
20240312,112800,502786640,5520,5520,5520,5520,0
|
|
20240312,112700,502786640,5520,5530,5530,5500,8618
|
|
20240312,112600,455369580,5540,5530,5540,5530,257
|
|
20240312,112500,453948320,5530,5530,5540,5530,2380
|
|
20240312,112400,440772070,5530,5540,5540,5520,1645
|
|
20240312,112300,431679390,5540,5540,5540,5530,2179
|
|
20240312,112200,419608970,5540,5540,5540,5530,3542
|
|
20240312,112100,399987250,5530,5540,5540,5530,1373
|
|
20240312,112000,392381920,5540,5550,5560,5510,1867
|
|
20240312,111900,382039590,5530,5550,5570,5510,1741
|
|
20240312,111800,372432440,5520,5570,5570,5520,1774
|
|
20240312,111700,362582790,5580,5580,5580,5580,103
|
|
20240312,111600,362008050,5580,5580,5580,5580,0
|
|
20240312,111500,362008050,5580,5580,5580,5580,361
|
|
20240312,111400,359993670,5580,5580,5580,5580,281
|
|
20240312,111300,358425690,5580,5570,5580,5570,17
|
|
20240312,111200,358330980,5570,5570,5570,5570,632
|
|
20240312,111100,354810740,5570,5580,5580,5570,1276
|
|
20240312,111000,347702220,5580,5580,5580,5580,92
|
|
20240312,110900,347188860,5580,5590,5590,5580,4678
|
|
20240312,110800,321042560,5600,5600,5600,5600,2281
|
|
20240312,110700,308268960,5610,5610,5610,5610,10
|
|
20240312,110600,308212860,5610,5610,5610,5610,10
|
|
20240312,110500,308156760,5610,5620,5620,5610,301
|
|
20240312,110400,306468050,5620,5620,5620,5620,10
|
|
20240312,110300,306411850,5620,5620,5620,5620,210
|
|
20240312,110200,305231650,5620,5620,5620,5620,210
|
|
20240312,110100,304051450,5620,5620,5620,5620,25
|
|
20240312,110000,303910950,5620,5620,5620,5620,228
|
|
20240312,105900,302629590,5620,5630,5630,5620,277
|
|
20240312,105800,301071850,5630,5620,5630,5620,5
|
|
20240312,105700,301043740,5610,5610,5610,5610,68
|
|
20240312,105600,300662260,5610,5610,5610,5600,950
|
|
20240312,105500,295333260,5620,5620,5620,5620,40
|
|
20240312,105400,295108460,5620,5620,5620,5620,21
|
|
20240312,105300,294990440,5620,5620,5620,5620,263
|
|
20240312,105200,293512380,5660,5620,5660,5620,126
|
|
20240312,105100,292804180,5620,5620,5620,5620,47
|
|
20240312,105000,292540040,5620,5620,5620,5620,310
|
|
20240312,104900,290797840,5620,5620,5630,5620,574
|
|
20240312,104800,287571610,5620,5610,5620,5610,112
|
|
20240312,104700,286942970,5610,5610,5610,5610,0
|
|
20240312,104600,286942970,5610,5620,5620,5610,721
|
|
20240312,104500,282897090,5620,5630,5630,5610,209
|
|
20240312,104400,281722200,5630,5630,5630,5630,820
|
|
20240312,104300,277105600,5630,5640,5640,5620,1751
|
|
20240312,104200,267259070,5640,5630,5640,5630,80
|
|
20240312,104100,266808570,5630,5640,5640,5630,2275
|
|
20240312,104000,253998970,5640,5640,5640,5640,1045
|
|
20240312,103900,248105170,5650,5650,5650,5650,16
|
|
20240312,103800,248014770,5650,5650,5650,5650,5
|
|
20240312,103700,247986520,5650,5660,5660,5650,260
|
|
20240312,103600,246517510,5660,5660,5660,5660,101
|
|
20240312,103500,245945850,5680,5680,5680,5680,17
|
|
20240312,103400,245849290,5660,5700,5700,5660,16
|
|
20240312,103300,245758640,5740,5660,5750,5660,502
|
|
20240312,103200,242898250,5650,5650,5650,5650,2
|
|
20240312,103100,242886950,5650,5650,5650,5650,992
|
|
20240312,103000,237282150,5660,5660,5660,5660,6
|
|
20240312,102900,237248190,5660,5660,5660,5660,52
|
|
20240312,102800,236953870,5660,5670,5670,5660,632
|
|
20240312,102700,233376140,5660,5680,5680,5660,1408
|
|
20240312,102600,225394430,5680,5680,5680,5680,708
|
|
20240312,102500,221372990,5680,5680,5680,5680,10
|
|
20240312,102400,221316190,5690,5710,5710,5690,75
|
|
20240312,102300,220889400,5710,5690,5710,5690,122
|
|
20240312,102200,220194780,5690,5670,5690,5670,79
|
|
20240312,102100,219746810,5670,5670,5670,5670,1195
|
|
20240312,102000,212971160,5670,5670,5670,5670,45
|
|
20240312,101900,212716010,5670,5670,5670,5670,401
|
|
20240312,101800,210442340,5680,5680,5690,5680,410
|
|
20240312,101700,208113050,5680,5690,5690,5680,17
|
|
20240312,101600,208016410,5690,5690,5690,5690,0
|
|
20240312,101500,208016410,5690,5690,5700,5690,153
|
|
20240312,101400,207145820,5690,5690,5690,5690,3
|
|
20240312,101300,207128750,5670,5670,5670,5670,310
|
|
20240312,101200,205371050,5670,5670,5670,5670,786
|
|
20240312,101100,200914430,5670,5670,5670,5670,0
|
|
20240312,101000,200914430,5670,5680,5680,5670,620
|
|
20240312,100900,197393200,5690,5700,5700,5690,1119
|
|
20240312,100800,191019930,5690,5690,5690,5690,558
|
|
20240312,100700,187844910,5690,5690,5690,5690,113
|
|
20240312,100600,187201940,5690,5690,5690,5690,260
|
|
20240312,100500,185722540,5690,5720,5740,5690,468
|
|
20240312,100400,183051020,5760,5760,5760,5760,0
|
|
20240312,100300,183051020,5760,5760,5760,5760,0
|
|
20240312,100200,183051020,5760,5760,5760,5760,45
|
|
20240312,100100,182791820,5760,5760,5760,5760,4
|
|
20240312,100000,182768780,5770,5770,5770,5770,5
|
|
20240312,095900,182739930,5770,5770,5770,5770,1
|
|
20240312,095800,182734160,5780,5770,5780,5720,185
|
|
20240312,095700,181666160,5770,5770,5770,5770,100
|
|
20240312,095600,181089160,5770,5760,5770,5760,363
|
|
20240312,095500,178994970,5720,5710,5720,5710,225
|
|
20240312,095400,177710160,5690,5690,5690,5690,0
|
|
20240312,095300,177710160,5690,5690,5690,5690,0
|
|
20240312,095200,177710160,5690,5680,5690,5680,163
|
|
20240312,095100,176782720,5680,5690,5690,5680,234
|
|
20240312,095000,175453550,5680,5690,5690,5680,27
|
|
20240312,094900,175300010,5700,5690,5700,5690,22
|
|
20240312,094800,175174790,5680,5700,5700,5680,488
|
|
20240312,094700,172394740,5710,5710,5710,5710,5
|
|
20240312,094600,172366190,5710,5710,5710,5710,282
|
|
20240312,094500,170755970,5720,5720,5720,5720,31
|
|
20240312,094400,170578650,5720,5720,5720,5720,38
|
|
20240312,094300,170361290,5720,5730,5730,5720,260
|
|
20240312,094200,168871590,5770,5710,5770,5710,500
|
|
20240312,094100,166014970,5700,5700,5700,5690,342
|
|
20240312,094000,164068310,5690,5690,5690,5690,5
|
|
20240312,093900,164039860,5690,5710,5710,5690,821
|
|
20240312,093800,159366790,5710,5710,5710,5710,5
|
|
20240312,093700,159338240,5710,5710,5710,5710,50
|
|
20240312,093600,159052740,5700,5710,5710,5700,62
|
|
20240312,093500,158699320,5700,5720,5720,5700,302
|
|
20240312,093400,156975770,5730,5770,5770,5730,331
|
|
20240312,093300,155077140,5770,5770,5770,5770,90
|
|
20240312,093200,154557840,5770,5780,5780,5770,300
|
|
20240312,093100,152825840,5770,5730,5770,5730,107
|
|
20240312,093000,152208730,5780,5730,5780,5730,47
|
|
20240312,092900,151939320,5700,5720,5720,5700,1913
|
|
20240312,092800,141029280,5720,5700,5740,5670,2612
|
|
20240312,092700,126112430,5400,5400,5400,5400,0
|
|
20240312,092600,126112430,5400,5400,5400,5400,0
|
|
20240312,092500,126112430,5400,5740,5740,5400,9426
|
|
20240312,092400,73302400,5740,5740,5740,5740,30
|
|
20240312,092300,73130200,5750,5750,5750,5750,653
|
|
20240312,092200,69375450,5750,5780,5780,5750,869
|
|
20240312,092100,64369080,5780,5780,5780,5780,0
|
|
20240312,092000,64369080,5780,5780,5780,5780,0
|
|
20240312,091900,64369080,5780,5790,5810,5780,14
|
|
20240312,091800,64287820,5790,5790,5790,5790,0
|
|
20240312,091700,64287820,5790,5790,5790,5790,46
|
|
20240312,091600,64021480,5790,5760,5790,5760,1446
|
|
20240312,091500,55662310,5750,5790,5790,5750,1477
|
|
20240312,091400,47148820,5780,5770,5780,5770,11
|
|
20240312,091300,47085260,5780,5780,5780,5780,50
|
|
20240312,091200,46796260,5790,5790,5790,5790,83
|
|
20240312,091100,46315690,5790,5790,5790,5790,87
|
|
20240312,091000,45811960,5770,5780,5780,5760,925
|
|
20240312,090900,40470430,5790,5790,5790,5790,0
|
|
20240312,090800,40470430,5790,5790,5790,5790,30
|
|
20240312,090700,40296730,5790,5800,5800,5790,593
|
|
20240312,090600,36863060,5800,5810,5810,5800,6
|
|
20240312,090500,36828250,5800,5830,5840,5790,222
|
|
20240312,090400,35538540,5830,5830,5830,5830,204
|
|
20240312,090300,34349220,5830,5830,5830,5830,74
|
|
20240312,090200,33917800,5770,5830,5840,5760,5176
|
|
20240312,090100,3826540,5900,5900,5900,5900,100
|
|
20240312,090000,3236540,5900,5850,5900,5850,549
|