686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,202300,647201900,5560,5560,5560,5560,843
|
|
20240315,202200,647201900,5560,5560,5560,5560,0
|
|
20240315,202100,647201900,5560,5560,5560,5560,0
|
|
20240315,202000,647201900,5560,5560,5560,5560,0
|
|
20240315,201900,647201900,5560,5560,5560,5560,0
|
|
20240315,201800,647201900,5560,5560,5560,5560,0
|
|
20240315,201700,647201900,5560,5560,5560,5560,0
|
|
20240315,201600,647201900,5560,5560,5560,5560,0
|
|
20240315,201500,647201900,5560,5560,5560,5560,0
|
|
20240315,201400,647201900,5560,5560,5560,5560,0
|
|
20240315,201300,647201900,5560,5560,5560,5560,0
|
|
20240315,201200,647201900,5560,5560,5560,5560,0
|
|
20240315,201100,647201900,5560,5560,5560,5560,0
|
|
20240315,201000,647201900,5560,5560,5560,5560,0
|
|
20240315,200900,647201900,5560,5560,5560,5560,0
|
|
20240315,200800,647201900,5560,5560,5560,5560,0
|
|
20240315,200700,647201900,5560,5560,5560,5560,0
|
|
20240315,200600,647201900,5560,5560,5560,5560,0
|
|
20240315,200500,647201900,5560,5560,5560,5560,0
|
|
20240315,200400,647201900,5560,5560,5560,5560,0
|
|
20240315,200300,647201900,5560,5560,5560,5560,0
|
|
20240315,200200,647201900,5560,5560,5560,5560,0
|
|
20240315,200100,647201900,5560,5560,5560,5560,0
|
|
20240315,200000,647201900,5560,5560,5560,5560,0
|
|
20240315,195900,647201900,5560,5560,5560,5560,0
|
|
20240315,195800,647201900,5560,5560,5560,5560,0
|
|
20240315,195700,647201900,5560,5560,5560,5560,0
|
|
20240315,195600,647201900,5560,5560,5560,5560,0
|
|
20240315,195500,647201900,5560,5560,5560,5560,0
|
|
20240315,195400,647201900,5560,5560,5560,5560,0
|
|
20240315,195300,647201900,5560,5560,5560,5560,843
|
|
20240315,195200,647201900,5560,5560,5560,5560,0
|
|
20240315,195100,647201900,5560,5560,5560,5560,0
|
|
20240315,195000,647201900,5560,5560,5560,5560,0
|
|
20240315,194900,647201900,5560,5560,5560,5560,0
|
|
20240315,194800,647201900,5560,5560,5560,5560,0
|
|
20240315,194700,647201900,5560,5560,5560,5560,0
|
|
20240315,194600,647201900,5560,5560,5560,5560,0
|
|
20240315,194500,647201900,5560,5560,5560,5560,0
|
|
20240315,194400,647201900,5560,5560,5560,5560,0
|
|
20240315,194300,647201900,5560,5560,5560,5560,0
|
|
20240315,194200,647201900,5560,5560,5560,5560,0
|
|
20240315,194100,647201900,5560,5560,5560,5560,0
|
|
20240315,194000,647201900,5560,5560,5560,5560,0
|
|
20240315,193900,647201900,5560,5560,5560,5560,0
|
|
20240315,193800,647201900,5560,5560,5560,5560,0
|
|
20240315,193700,647201900,5560,5560,5560,5560,0
|
|
20240315,193600,647201900,5560,5560,5560,5560,0
|
|
20240315,193500,647201900,5560,5560,5560,5560,0
|
|
20240315,193400,647201900,5560,5560,5560,5560,0
|
|
20240315,193300,647201900,5560,5560,5560,5560,0
|
|
20240315,193200,647201900,5560,5560,5560,5560,0
|
|
20240315,193100,647201900,5560,5560,5560,5560,0
|
|
20240315,193000,647201900,5560,5560,5560,5560,0
|
|
20240315,192900,647201900,5560,5560,5560,5560,0
|
|
20240315,192800,647201900,5560,5560,5560,5560,0
|
|
20240315,192700,647201900,5560,5560,5560,5560,0
|
|
20240315,192600,647201900,5560,5560,5560,5560,0
|
|
20240315,192500,647201900,5560,5560,5560,5560,0
|
|
20240315,192400,647201900,5560,5560,5560,5560,0
|
|
20240315,192300,647201900,5560,5560,5560,5560,843
|
|
20240315,192200,647201900,5560,5560,5560,5560,0
|
|
20240315,192100,647201900,5560,5560,5560,5560,0
|
|
20240315,192000,647201900,5560,5560,5560,5560,0
|
|
20240315,191900,647201900,5560,5560,5560,5560,0
|
|
20240315,191800,647201900,5560,5560,5560,5560,0
|
|
20240315,191700,647201900,5560,5560,5560,5560,0
|
|
20240315,191600,647201900,5560,5560,5560,5560,0
|
|
20240315,191500,647201900,5560,5560,5560,5560,0
|
|
20240315,191400,647201900,5560,5560,5560,5560,0
|
|
20240315,191300,647201900,5560,5560,5560,5560,0
|
|
20240315,191200,647201900,5560,5560,5560,5560,0
|
|
20240315,191100,647201900,5560,5560,5560,5560,0
|
|
20240315,191000,647201900,5560,5560,5560,5560,0
|
|
20240315,190900,647201900,5560,5560,5560,5560,0
|
|
20240315,190800,647201900,5560,5560,5560,5560,0
|
|
20240315,190700,647201900,5560,5560,5560,5560,0
|
|
20240315,190600,647201900,5560,5560,5560,5560,0
|
|
20240315,190500,647201900,5560,5560,5560,5560,0
|
|
20240315,190400,647201900,5560,5560,5560,5560,0
|
|
20240315,190300,647201900,5560,5560,5560,5560,0
|
|
20240315,190200,647201900,5560,5560,5560,5560,0
|
|
20240315,190100,647201900,5560,5560,5560,5560,0
|
|
20240315,190000,647201900,5560,5560,5560,5560,0
|
|
20240315,185900,647201900,5560,5560,5560,5560,0
|
|
20240315,185800,647201900,5560,5560,5560,5560,0
|
|
20240315,185700,647201900,5560,5560,5560,5560,0
|
|
20240315,185600,647201900,5560,5560,5560,5560,0
|
|
20240315,185500,647201900,5560,5560,5560,5560,0
|
|
20240315,185400,647201900,5560,5560,5560,5560,0
|
|
20240315,185300,647201900,5560,5560,5560,5560,843
|
|
20240315,185200,647201900,5560,5560,5560,5560,0
|
|
20240315,185100,647201900,5560,5560,5560,5560,0
|
|
20240315,185000,647201900,5560,5560,5560,5560,0
|
|
20240315,184900,647201900,5560,5560,5560,5560,0
|
|
20240315,184800,647201900,5560,5560,5560,5560,0
|
|
20240315,184700,647201900,5560,5560,5560,5560,0
|
|
20240315,184600,647201900,5560,5560,5560,5560,0
|
|
20240315,184500,647201900,5560,5560,5560,5560,0
|
|
20240315,184400,647201900,5560,5560,5560,5560,0
|
|
20240315,184300,647201900,5560,5560,5560,5560,0
|
|
20240315,184200,647201900,5560,5560,5560,5560,0
|
|
20240315,184100,647201900,5560,5560,5560,5560,0
|
|
20240315,184000,647201900,5560,5560,5560,5560,0
|
|
20240315,183900,647201900,5560,5560,5560,5560,0
|
|
20240315,183800,647201900,5560,5560,5560,5560,0
|
|
20240315,183700,647201900,5560,5560,5560,5560,0
|
|
20240315,183600,647201900,5560,5560,5560,5560,0
|
|
20240315,183500,647201900,5560,5560,5560,5560,0
|
|
20240315,183400,647201900,5560,5560,5560,5560,0
|
|
20240315,183300,647201900,5560,5560,5560,5560,0
|
|
20240315,183200,647201900,5560,5560,5560,5560,0
|
|
20240315,183100,647201900,5560,5560,5560,5560,0
|
|
20240315,183000,647201900,5560,5560,5560,5560,0
|
|
20240315,182900,647201900,5560,5560,5560,5560,0
|
|
20240315,182800,647201900,5560,5560,5560,5560,0
|
|
20240315,182700,647201900,5560,5560,5560,5560,0
|
|
20240315,182600,647201900,5560,5560,5560,5560,0
|
|
20240315,182500,647201900,5560,5560,5560,5560,0
|
|
20240315,182400,647201900,5560,5560,5560,5560,0
|
|
20240315,182300,647201900,5560,5560,5560,5560,843
|
|
20240315,182200,647201900,5560,5560,5560,5560,0
|
|
20240315,182100,647201900,5560,5560,5560,5560,0
|
|
20240315,182000,647201900,5560,5560,5560,5560,0
|
|
20240315,181900,647201900,5560,5560,5560,5560,0
|
|
20240315,181800,647201900,5560,5560,5560,5560,0
|
|
20240315,181700,647201900,5560,5560,5560,5560,0
|
|
20240315,181600,647201900,5560,5560,5560,5560,0
|
|
20240315,181500,647201900,5560,5560,5560,5560,0
|
|
20240315,181400,647201900,5560,5560,5560,5560,0
|
|
20240315,181300,647201900,5560,5560,5560,5560,0
|
|
20240315,181200,647201900,5560,5560,5560,5560,0
|
|
20240315,181100,647201900,5560,5560,5560,5560,0
|
|
20240315,181000,647201900,5560,5560,5560,5560,0
|
|
20240315,180900,647201900,5560,5560,5560,5560,0
|
|
20240315,180800,647201900,5560,5560,5560,5560,0
|
|
20240315,180700,647201900,5560,5560,5560,5560,0
|
|
20240315,180600,647201900,5560,5560,5560,5560,0
|
|
20240315,180500,647201900,5560,5560,5560,5560,0
|
|
20240315,180400,647201900,5560,5560,5560,5560,0
|
|
20240315,180300,647201900,5560,5560,5560,5560,0
|
|
20240315,180200,647201900,5560,5560,5560,5560,0
|
|
20240315,180100,647201900,5560,5560,5560,5560,0
|
|
20240315,180000,647201900,5560,5560,5560,5560,0
|
|
20240315,175900,647201900,5560,5560,5560,5560,0
|
|
20240315,175800,647201900,5560,5560,5560,5560,0
|
|
20240315,175700,647201900,5560,5560,5560,5560,0
|
|
20240315,175600,647201900,5560,5560,5560,5560,0
|
|
20240315,175500,647201900,5560,5560,5560,5560,0
|
|
20240315,175400,647201900,5560,5560,5560,5560,0
|
|
20240315,175300,647201900,5560,5560,5560,5560,843
|
|
20240315,175200,647201900,5560,5560,5560,5560,0
|
|
20240315,175100,647201900,5560,5560,5560,5560,0
|
|
20240315,175000,647201900,5560,5560,5560,5560,0
|
|
20240315,174900,647201900,5560,5560,5560,5560,0
|
|
20240315,174800,647201900,5560,5560,5560,5560,0
|
|
20240315,174700,647201900,5560,5560,5560,5560,0
|
|
20240315,174600,647201900,5560,5560,5560,5560,0
|
|
20240315,174500,647201900,5560,5560,5560,5560,0
|
|
20240315,174400,647201900,5560,5560,5560,5560,0
|
|
20240315,174300,647201900,5560,5560,5560,5560,0
|
|
20240315,174200,647201900,5560,5560,5560,5560,0
|
|
20240315,174100,647201900,5560,5560,5560,5560,0
|
|
20240315,174000,647201900,5560,5560,5560,5560,0
|
|
20240315,173900,647201900,5560,5560,5560,5560,0
|
|
20240315,173800,647201900,5560,5560,5560,5560,0
|
|
20240315,173700,647201900,5560,5560,5560,5560,0
|
|
20240315,173600,647201900,5560,5560,5560,5560,0
|
|
20240315,173500,647201900,5560,5560,5560,5560,0
|
|
20240315,173400,647201900,5560,5560,5560,5560,0
|
|
20240315,173300,647201900,5560,5560,5560,5560,0
|
|
20240315,173200,647201900,5560,5560,5560,5560,0
|
|
20240315,173100,647201900,5560,5560,5560,5560,0
|
|
20240315,173000,647201900,5560,5560,5560,5560,0
|
|
20240315,172900,647201900,5560,5560,5560,5560,0
|
|
20240315,172800,647201900,5560,5560,5560,5560,0
|
|
20240315,172700,647201900,5560,5560,5560,5560,0
|
|
20240315,172600,647201900,5560,5560,5560,5560,0
|
|
20240315,172500,647201900,5560,5560,5560,5560,0
|
|
20240315,172400,647201900,5560,5560,5560,5560,0
|
|
20240315,172300,647201900,5560,5560,5560,5560,843
|
|
20240315,172200,647201900,5560,5560,5560,5560,0
|
|
20240315,172100,647201900,5560,5560,5560,5560,0
|
|
20240315,172000,647201900,5560,5560,5560,5560,0
|
|
20240315,171900,647201900,5560,5560,5560,5560,0
|
|
20240315,171800,647201900,5560,5560,5560,5560,0
|
|
20240315,171700,647201900,5560,5560,5560,5560,0
|
|
20240315,171600,647201900,5560,5560,5560,5560,0
|
|
20240315,171500,647201900,5560,5560,5560,5560,0
|
|
20240315,171400,647201900,5560,5560,5560,5560,0
|
|
20240315,171300,647201900,5560,5560,5560,5560,0
|
|
20240315,171200,647201900,5560,5560,5560,5560,0
|
|
20240315,171100,647201900,5560,5560,5560,5560,0
|
|
20240315,171000,647201900,5560,5560,5560,5560,0
|
|
20240315,170900,647201900,5560,5560,5560,5560,0
|
|
20240315,170800,647201900,5560,5560,5560,5560,0
|
|
20240315,170700,647201900,5560,5560,5560,5560,0
|
|
20240315,170600,647201900,5560,5560,5560,5560,0
|
|
20240315,170500,647201900,5560,5560,5560,5560,0
|
|
20240315,170400,647201900,5560,5560,5560,5560,0
|
|
20240315,170300,647201900,5560,5560,5560,5560,0
|
|
20240315,170200,647201900,5560,5560,5560,5560,0
|
|
20240315,170100,647201900,5560,5560,5560,5560,0
|
|
20240315,170000,647201900,5560,5560,5560,5560,0
|
|
20240315,165900,647201900,5560,5560,5560,5560,0
|
|
20240315,165800,647201900,5560,5560,5560,5560,0
|
|
20240315,165700,647201900,5560,5560,5560,5560,0
|
|
20240315,165600,647201900,5560,5560,5560,5560,0
|
|
20240315,165500,647201900,5560,5560,5560,5560,0
|
|
20240315,165400,647201900,5560,5560,5560,5560,0
|
|
20240315,165300,647201900,5560,5560,5560,5560,843
|
|
20240315,165200,647201900,5560,5560,5560,5560,0
|
|
20240315,165100,647201900,5560,5560,5560,5560,0
|
|
20240315,165000,647201900,5560,5560,5560,5560,0
|
|
20240315,164900,647201900,5560,5560,5560,5560,0
|
|
20240315,164800,647201900,5560,5560,5560,5560,0
|
|
20240315,164700,647201900,5560,5560,5560,5560,0
|
|
20240315,164600,647201900,5560,5560,5560,5560,0
|
|
20240315,164500,647201900,5560,5560,5560,5560,0
|
|
20240315,164400,647201900,5560,5560,5560,5560,0
|
|
20240315,164300,647201900,5560,5560,5560,5560,0
|
|
20240315,164200,647201900,5560,5560,5560,5560,0
|
|
20240315,164100,647201900,5560,5560,5560,5560,0
|
|
20240315,164000,647201900,5560,5560,5560,5560,0
|
|
20240315,163900,647201900,5560,5560,5560,5560,0
|
|
20240315,163800,647201900,5560,5560,5560,5560,0
|
|
20240315,163700,647201900,5560,5560,5560,5560,0
|
|
20240315,163600,647201900,5560,5560,5560,5560,0
|
|
20240315,163500,647201900,5560,5560,5560,5560,0
|
|
20240315,163400,647201900,5560,5560,5560,5560,0
|
|
20240315,163300,647201900,5560,5560,5560,5560,0
|
|
20240315,163200,647201900,5560,5560,5560,5560,0
|
|
20240315,163100,647201900,5560,5560,5560,5560,0
|
|
20240315,163000,647201900,5560,5560,5560,5560,0
|
|
20240315,162900,647201900,5560,5560,5560,5560,0
|
|
20240315,162800,647201900,5560,5560,5560,5560,0
|
|
20240315,162700,647201900,5560,5560,5560,5560,0
|
|
20240315,162600,647201900,5560,5560,5560,5560,0
|
|
20240315,162500,647201900,5560,5560,5560,5560,0
|
|
20240315,162400,647201900,5560,5560,5560,5560,0
|
|
20240315,162300,647201900,5560,5560,5560,5560,843
|
|
20240315,162200,647201900,5560,5560,5560,5560,0
|
|
20240315,162100,647201900,5560,5560,5560,5560,0
|
|
20240315,162000,647201900,5560,5560,5560,5560,0
|
|
20240315,161900,647201900,5560,5560,5560,5560,0
|
|
20240315,161800,647201900,5560,5560,5560,5560,0
|
|
20240315,161700,647201900,5560,5560,5560,5560,0
|
|
20240315,161600,647201900,5560,5560,5560,5560,0
|
|
20240315,161500,647201900,5560,5560,5560,5560,0
|
|
20240315,161400,647201900,5560,5560,5560,5560,0
|
|
20240315,161300,647201900,5560,5560,5560,5560,0
|
|
20240315,161200,647201900,5560,5560,5560,5560,0
|
|
20240315,161100,647201900,5560,5560,5560,5560,0
|
|
20240315,161000,647201900,5560,5560,5560,5560,0
|
|
20240315,160900,647201900,5560,5560,5560,5560,0
|
|
20240315,160800,647201900,5560,5560,5560,5560,0
|
|
20240315,160700,647201900,5560,5560,5560,5560,0
|
|
20240315,160600,647201900,5560,5560,5560,5560,0
|
|
20240315,160500,647201900,5560,5560,5560,5560,0
|
|
20240315,160400,647201900,5560,5560,5560,5560,0
|
|
20240315,160300,647201900,5560,5560,5560,5560,0
|
|
20240315,160200,647201900,5560,5560,5560,5560,0
|
|
20240315,160100,647201900,5560,5560,5560,5560,0
|
|
20240315,160000,647201900,5560,5560,5560,5560,0
|
|
20240315,155900,647201900,5560,5560,5560,5560,0
|
|
20240315,155800,647201900,5560,5560,5560,5560,0
|
|
20240315,155700,647201900,5560,5560,5560,5560,0
|
|
20240315,155600,647201900,5560,5560,5560,5560,0
|
|
20240315,155500,647201900,5560,5560,5560,5560,0
|
|
20240315,155400,647201900,5560,5560,5560,5560,0
|
|
20240315,155300,647201900,5560,5560,5560,5560,843
|
|
20240315,155200,647201900,5560,5560,5560,5560,0
|
|
20240315,155100,647201900,5560,5560,5560,5560,0
|
|
20240315,155000,647201900,5560,5560,5560,5560,0
|
|
20240315,154900,647201900,5560,5560,5560,5560,0
|
|
20240315,154800,647201900,5560,5560,5560,5560,0
|
|
20240315,154700,647201900,5560,5560,5560,5560,0
|
|
20240315,154600,647201900,5560,5560,5560,5560,0
|
|
20240315,154500,647201900,5560,5560,5560,5560,0
|
|
20240315,154400,647201900,5560,5560,5560,5560,0
|
|
20240315,154300,647201900,5560,5560,5560,5560,0
|
|
20240315,154200,647201900,5560,5560,5560,5560,0
|
|
20240315,154100,647201900,5560,5560,5560,5560,0
|
|
20240315,154000,647201900,5560,5560,5560,5560,0
|
|
20240315,153900,647201900,5560,5560,5560,5560,0
|
|
20240315,153800,647201900,5560,5560,5560,5560,0
|
|
20240315,153700,647201900,5560,5560,5560,5560,0
|
|
20240315,153600,647201900,5560,5560,5560,5560,0
|
|
20240315,153500,647201900,5560,5560,5560,5560,0
|
|
20240315,153400,647201900,5560,5560,5560,5560,0
|
|
20240315,153300,647201900,5560,5560,5560,5560,0
|
|
20240315,153200,647201900,5560,5560,5560,5560,0
|
|
20240315,153100,647201900,5560,5560,5560,5560,0
|
|
20240315,153000,647201900,5560,5560,5560,5560,843
|
|
20240315,152900,642514820,5530,5530,5530,5530,0
|
|
20240315,152800,642514820,5530,5530,5530,5530,0
|
|
20240315,152700,642514820,5530,5530,5530,5530,0
|
|
20240315,152600,642514820,5530,5530,5530,5530,0
|
|
20240315,152500,642514820,5530,5530,5530,5530,0
|
|
20240315,152400,642514820,5530,5530,5530,5530,0
|
|
20240315,152300,642514820,5530,5530,5530,5530,0
|
|
20240315,152200,642514820,5530,5530,5530,5530,0
|
|
20240315,152100,642514820,5530,5530,5530,5530,0
|
|
20240315,152000,642514820,5530,5530,5530,5530,0
|
|
20240315,151900,642514820,5530,5530,5530,5530,18
|
|
20240315,151800,642415280,5530,5530,5530,5530,0
|
|
20240315,151700,642415280,5530,5530,5530,5530,105
|
|
20240315,151600,641834630,5540,5560,5560,5540,545
|
|
20240315,151500,638809350,5560,5560,5560,5560,19
|
|
20240315,151400,638703710,5550,5530,5550,5530,781
|
|
20240315,151300,634380770,5540,5540,5540,5540,74
|
|
20240315,151200,633970810,5520,5530,5530,5520,160
|
|
20240315,151100,633087170,5530,5530,5530,5530,45
|
|
20240315,151000,632838320,5530,5530,5530,5530,2
|
|
20240315,150900,632827260,5500,5500,5500,5500,0
|
|
20240315,150800,632827260,5500,5500,5500,5500,0
|
|
20240315,150700,632827260,5500,5500,5500,5500,0
|
|
20240315,150600,632827260,5500,5500,5500,5500,75
|
|
20240315,150500,632414760,5500,5500,5500,5500,5
|
|
20240315,150400,632387260,5500,5500,5500,5500,120
|
|
20240315,150300,631727260,5520,5520,5520,5520,0
|
|
20240315,150200,631727260,5520,5510,5520,5510,79
|
|
20240315,150100,631291220,5520,5530,5530,5520,38
|
|
20240315,150000,631081330,5520,5520,5520,5520,0
|
|
20240315,145900,631081330,5520,5520,5520,5520,82
|
|
20240315,145800,630628690,5520,5490,5520,5490,15
|
|
20240315,145700,630545920,5480,5480,5480,5480,0
|
|
20240315,145600,630545920,5480,5490,5490,5480,542
|
|
20240315,145500,627570440,5490,5490,5490,5490,5
|
|
20240315,145400,627542990,5500,5500,5500,5500,89
|
|
20240315,145300,627053490,5500,5510,5510,5500,30
|
|
20240315,145200,626888410,5510,5510,5510,5510,0
|
|
20240315,145100,626888410,5510,5520,5520,5510,690
|
|
20240315,145000,623083960,5520,5520,5520,5520,0
|
|
20240315,144900,623083960,5520,5520,5520,5520,0
|
|
20240315,144800,623083960,5520,5520,5520,5520,1
|
|
20240315,144700,623078440,5530,5530,5530,5530,168
|
|
20240315,144600,622149400,5530,5570,5570,5530,107
|
|
20240315,144500,621554080,5570,5570,5570,5550,295
|
|
20240315,144400,619911710,5570,5570,5570,5560,296
|
|
20240315,144300,618263290,5570,5570,5580,5570,430
|
|
20240315,144200,615867500,5580,5580,5580,5570,233
|
|
20240315,144100,614569530,5570,5580,5580,5570,365
|
|
20240315,144000,612535130,5580,5580,5580,5570,353
|
|
20240315,143900,610566340,5580,5580,5580,5580,294
|
|
20240315,143800,608925820,5580,5580,5580,5580,402
|
|
20240315,143700,606682660,5580,5580,5580,5570,181
|
|
20240315,143600,605672690,5570,5580,5580,5570,335
|
|
20240315,143500,603803510,5580,5580,5580,5570,318
|
|
20240315,143400,602029190,5580,5580,5580,5570,228
|
|
20240315,143300,600758220,5580,5570,5580,5570,402
|
|
20240315,143200,598517740,5580,5570,5580,5560,385
|
|
20240315,143100,596374350,5570,5570,5580,5570,566
|
|
20240315,143000,593221700,5570,5570,5570,5560,264
|
|
20240315,142900,591751230,5570,5570,5580,5570,313
|
|
20240315,142800,590007740,5570,5580,5580,5570,457
|
|
20240315,142700,587460360,5570,5560,5570,5560,2542
|
|
20240315,142600,573303010,5560,5560,5560,5560,319
|
|
20240315,142500,571529370,5560,5550,5560,5550,453
|
|
20240315,142400,569014010,5550,5560,5560,5550,356
|
|
20240315,142300,567035460,5550,5560,5560,5550,202
|
|
20240315,142200,565912460,5560,5560,5560,5550,325
|
|
20240315,142100,564105910,5560,5560,5560,5550,425
|
|
20240315,142000,561743410,5560,5560,5560,5560,244
|
|
20240315,141900,560386770,5560,5550,5560,5550,279
|
|
20240315,141800,558836000,5550,5550,5550,5550,490
|
|
20240315,141700,556116500,5550,5550,5550,5550,219
|
|
20240315,141600,554901050,5550,5550,5550,5550,286
|
|
20240315,141500,553313750,5550,5550,5550,5550,374
|
|
20240315,141400,551238050,5550,5550,5550,5550,427
|
|
20240315,141300,548868200,5550,5550,5550,5550,135
|
|
20240315,141200,548118950,5550,5550,5550,5550,477
|
|
20240315,141100,545471600,5550,5540,5550,5540,183
|
|
20240315,141000,544456270,5550,5540,5550,5540,341
|
|
20240315,140900,542564290,5540,5540,5550,5530,269
|
|
20240315,140800,541074200,5540,5540,5550,5540,296
|
|
20240315,140700,539433220,5550,5540,5550,5540,256
|
|
20240315,140600,538012990,5540,5540,5550,5530,336
|
|
20240315,140500,536149450,5540,5550,5550,5540,320
|
|
20240315,140400,534375620,5550,5540,5550,5540,248
|
|
20240315,140300,532999730,5530,5550,5550,5530,265
|
|
20240315,140200,531530940,5550,5550,5550,5530,289
|
|
20240315,140100,529927710,5540,5530,5550,5530,416
|
|
20240315,140000,527621210,5530,5540,5540,5530,305
|
|
20240315,135900,525931860,5530,5510,5540,5510,168
|
|
20240315,135800,525002130,5540,5540,5540,5500,352
|
|
20240315,135700,523056190,5540,5540,5550,5530,381
|
|
20240315,135600,520943850,5530,5550,5550,5520,279
|
|
20240315,135500,519397280,5550,5550,5550,5530,313
|
|
20240315,135400,517661610,5550,5540,5550,5540,509
|
|
20240315,135300,514838830,5540,5520,5540,5520,377
|
|
20240315,135200,512750970,5540,5530,5540,5520,231
|
|
20240315,135100,511473730,5530,5540,5550,5510,1079
|
|
20240315,135000,505497960,5530,5520,5540,5520,373
|
|
20240315,134900,503434500,5540,5540,5540,5500,173
|
|
20240315,134800,502477210,5530,5500,5530,5490,2432
|
|
20240315,134700,489041960,5500,5480,5510,5480,339
|
|
20240315,134600,487176340,5490,5500,5510,5470,152
|
|
20240315,134500,486341190,5500,5470,5500,5470,143
|
|
20240315,134400,485556130,5500,5470,5500,5470,115
|
|
20240315,134300,484925100,5470,5500,5500,5470,94
|
|
20240315,134200,484408820,5470,5500,5500,5470,144
|
|
20240315,134100,483618290,5470,5470,5500,5470,3186
|
|
20240315,134000,466097960,5490,5470,5490,5470,126
|
|
20240315,133900,465406700,5470,5470,5470,5470,49
|
|
20240315,133800,465138670,5470,5470,5490,5470,122
|
|
20240315,133700,464469870,5490,5470,5490,5470,184
|
|
20240315,133600,463462600,5480,5490,5490,5450,128
|
|
20240315,133500,462762590,5470,5430,5470,5430,120
|
|
20240315,133400,462107190,5440,5440,5480,5440,476
|
|
20240315,133300,459504420,5440,5480,5480,5440,403
|
|
20240315,133200,457302680,5460,5480,5500,5460,110
|
|
20240315,133100,456699580,5460,5470,5490,5460,160
|
|
20240315,133000,455823520,5470,5460,5490,5460,161
|
|
20240315,132900,454942050,5480,5460,5480,5460,112
|
|
20240315,132800,454329700,5470,5460,5480,5440,95
|
|
20240315,132700,453811400,5460,5450,5460,5430,62
|
|
20240315,132600,453474200,5460,5480,5480,5430,111
|
|
20240315,132500,452867980,5430,5490,5490,5420,145
|
|
20240315,132400,452075980,5460,5470,5470,5420,273
|
|
20240315,132300,450585850,5470,5440,5480,5440,106
|
|
20240315,132200,450005950,5440,5450,5480,5440,121
|
|
20240315,132100,449344590,5450,5440,5500,5440,312
|
|
20240315,132000,447633270,5450,5490,5490,5450,104
|
|
20240315,131900,447063270,5500,5490,5500,5450,148
|
|
20240315,131800,446252970,5460,5460,5490,5460,351
|
|
20240315,131700,444336480,5500,5490,5500,5460,421
|
|
20240315,131600,442025170,5460,5480,5510,5460,357
|
|
20240315,131500,440069490,5480,5480,5480,5480,59
|
|
20240315,131400,439746170,5490,5490,5490,5490,9
|
|
20240315,131300,439696760,5520,5500,5520,5490,283
|
|
20240315,131200,438138900,5500,5500,5510,5500,142
|
|
20240315,131100,437357240,5500,5520,5520,5500,352
|
|
20240315,131000,435419800,5510,5530,5530,5500,124
|
|
20240315,130900,434735750,5520,5520,5520,5520,0
|
|
20240315,130800,434735750,5520,5530,5530,5520,200
|
|
20240315,130700,433630720,5530,5530,5530,5530,139
|
|
20240315,130600,432862050,5500,5520,5520,5500,213
|
|
20240315,130500,431688790,5500,5520,5530,5500,114
|
|
20240315,130400,431058680,5530,5530,5530,5530,137
|
|
20240315,130300,430301070,5540,5510,5540,5510,108
|
|
20240315,130200,429703050,5540,5500,5540,5500,1367
|
|
20240315,130100,422177470,5500,5520,5520,5500,180
|
|
20240315,130000,421186080,5520,5540,5540,5500,2269
|
|
20240315,125900,408698960,5540,5540,5540,5540,82
|
|
20240315,125800,408244680,5530,5540,5540,5520,138
|
|
20240315,125700,407480330,5550,5550,5550,5550,213
|
|
20240315,125600,406298180,5550,5550,5550,5550,166
|
|
20240315,125500,405376880,5550,5550,5550,5550,88
|
|
20240315,125400,404888480,5550,5550,5550,5550,165
|
|
20240315,125300,403972730,5550,5550,5550,5550,169
|
|
20240315,125200,403034780,5550,5540,5550,5540,439
|
|
20240315,125100,400602700,5540,5540,5540,5510,159
|
|
20240315,125000,399722140,5540,5540,5540,5540,92
|
|
20240315,124900,399212460,5550,5540,5550,5540,170
|
|
20240315,124800,398269970,5550,5540,5550,5540,165
|
|
20240315,124700,397355070,5540,5540,5540,5540,0
|
|
20240315,124600,397355070,5540,5540,5540,5540,202
|
|
20240315,124500,396235990,5540,5540,5540,5540,173
|
|
20240315,124400,395277570,5540,5530,5540,5530,228
|
|
20240315,124300,394015790,5530,5530,5530,5530,70
|
|
20240315,124200,393628690,5530,5520,5530,5500,1614
|
|
20240315,124100,384750510,5540,5540,5540,5540,192
|
|
20240315,124000,383686830,5540,5530,5540,5530,141
|
|
20240315,123900,382905800,5540,5540,5540,5540,99
|
|
20240315,123800,382357340,5540,5540,5540,5540,103
|
|
20240315,123700,381786720,5540,5540,5540,5540,169
|
|
20240315,123600,380850460,5540,5520,5540,5510,1966
|
|
20240315,123500,370014360,5520,5540,5540,5520,221
|
|
20240315,123400,368790700,5510,5540,5540,5510,205
|
|
20240315,123300,367656860,5540,5540,5540,5540,106
|
|
20240315,123200,367069620,5540,5540,5540,5520,166
|
|
20240315,123100,366150460,5540,5540,5540,5540,78
|
|
20240315,123000,365718340,5540,5540,5540,5540,195
|
|
20240315,122900,364638040,5540,5540,5540,5540,137
|
|
20240315,122800,363879060,5540,5540,5540,5540,104
|
|
20240315,122700,363302900,5540,5540,5540,5540,73
|
|
20240315,122600,362898480,5540,5540,5540,5540,161
|
|
20240315,122500,362006540,5540,5540,5540,5540,164
|
|
20240315,122400,361097980,5550,5550,5550,5550,0
|
|
20240315,122300,361097980,5550,5550,5550,5550,157
|
|
20240315,122200,360226630,5550,5560,5560,5530,648
|
|
20240315,122100,356639500,5560,5560,5560,5560,153
|
|
20240315,122000,355788820,5560,5560,5560,5560,175
|
|
20240315,121900,354815820,5540,5540,5540,5540,86
|
|
20240315,121800,354339380,5550,5550,5550,5550,86
|
|
20240315,121700,353862080,5540,5540,5540,5540,180
|
|
20240315,121600,352864880,5540,5540,5540,5540,173
|
|
20240315,121500,351906460,5530,5530,5530,5530,16
|
|
20240315,121400,351817980,5540,5540,5540,5540,170
|
|
20240315,121300,350876180,5540,5540,5540,5540,167
|
|
20240315,121200,349951000,5540,5560,5560,5540,366
|
|
20240315,121100,347919440,5560,5560,5560,5560,96
|
|
20240315,121000,347385680,5560,5560,5560,5560,175
|
|
20240315,120900,346412680,5560,5550,5560,5550,212
|
|
20240315,120800,345235290,5560,5550,5570,5550,155
|
|
20240315,120700,344373230,5550,5560,5560,5550,289
|
|
20240315,120600,342766500,5550,5550,5570,5550,226
|
|
20240315,120500,341508160,5570,5550,5570,5550,109
|
|
20240315,120400,340901750,5570,5570,5570,5570,297
|
|
20240315,120300,339247460,5570,5560,5570,5560,149
|
|
20240315,120200,338418280,5580,5570,5580,5570,544
|
|
20240315,120100,335388000,5570,5560,5570,5560,1027
|
|
20240315,120000,329677860,5560,5560,5560,5550,291
|
|
20240315,115900,328060190,5560,5550,5560,5550,276
|
|
20240315,115800,326525830,5560,5560,5560,5560,82
|
|
20240315,115700,326069910,5560,5560,5560,5560,5
|
|
20240315,115600,326042110,5550,5550,5560,5550,1665
|
|
20240315,115500,316800370,5550,5550,5550,5550,93
|
|
20240315,115400,316284220,5540,5550,5550,5540,102
|
|
20240315,115300,315718220,5540,5540,5540,5540,300
|
|
20240315,115200,314056220,5540,5550,5550,5540,367
|
|
20240315,115100,312022910,5540,5550,5550,5540,100
|
|
20240315,115000,311467930,5540,5530,5540,5530,111
|
|
20240315,114900,310853200,5550,5550,5550,5550,75
|
|
20240315,114800,310436950,5510,5550,5550,5510,185
|
|
20240315,114700,309414320,5540,5520,5540,5510,76
|
|
20240315,114600,308993410,5540,5540,5540,5540,77
|
|
20240315,114500,308566830,5540,5540,5550,5540,324
|
|
20240315,114400,306771750,5520,5540,5540,5520,72
|
|
20240315,114300,306373070,5540,5530,5540,5530,104
|
|
20240315,114200,305797610,5540,5540,5540,5540,167
|
|
20240315,114100,304872430,5540,5520,5540,5510,160
|
|
20240315,114000,303988200,5540,5540,5540,5540,199
|
|
20240315,113900,302885740,5510,5540,5540,5510,598
|
|
20240315,113800,299587820,5540,5540,5540,5540,0
|
|
20240315,113700,299587820,5540,5540,5540,5540,274
|
|
20240315,113600,298069860,5530,5530,5530,5530,70
|
|
20240315,113500,297682760,5530,5530,5530,5530,79
|
|
20240315,113400,297245890,5520,5520,5520,5520,573
|
|
20240315,113300,294082930,5520,5510,5520,5510,180
|
|
20240315,113200,293089540,5520,5510,5520,5510,252
|
|
20240315,113100,291699360,5510,5530,5550,5510,2622
|
|
20240315,113000,277232330,5550,5550,5550,5550,104
|
|
20240315,112900,276655130,5530,5530,5530,5530,227
|
|
20240315,112800,275399820,5570,5570,5570,5570,109
|
|
20240315,112700,274792690,5570,5550,5590,5530,3165
|
|
20240315,112600,257150440,5560,5550,5560,5550,398
|
|
20240315,112500,254938970,5550,5550,5550,5550,14
|
|
20240315,112400,254861270,5550,5530,5550,5520,2121
|
|
20240315,112300,243102250,5510,5500,5510,5500,37
|
|
20240315,112200,242898600,5490,5530,5530,5380,954
|
|
20240315,112100,237706470,5540,5550,5550,5540,486
|
|
20240315,112000,235009180,5560,5510,5590,5500,6588
|
|
20240315,111900,198463750,5510,5510,5510,5500,323
|
|
20240315,111800,196684800,5510,5490,5510,5490,1936
|
|
20240315,111700,186050890,5490,5490,5490,5490,105
|
|
20240315,111600,185474440,5490,5490,5490,5490,2
|
|
20240315,111500,185463460,5490,5480,5490,5480,445
|
|
20240315,111400,183022950,5480,5490,5490,5480,278
|
|
20240315,111300,181497950,5490,5490,5490,5480,197
|
|
20240315,111200,180416590,5490,5480,5490,5450,1407
|
|
20240315,111100,172708920,5470,5470,5470,5470,414
|
|
20240315,111000,170444340,5470,5470,5480,5450,1507
|
|
20240315,110900,162199490,5470,5470,5470,5470,295
|
|
20240315,110800,160585840,5470,5470,5470,5470,134
|
|
20240315,110700,159852860,5470,5470,5470,5470,254
|
|
20240315,110600,158463480,5470,5470,5470,5470,123
|
|
20240315,110500,157790670,5470,5470,5480,5470,312
|
|
20240315,110400,156083820,5470,5440,5470,5440,2203
|
|
20240315,110300,144085080,5440,5440,5440,5440,121
|
|
20240315,110200,143426840,5440,5430,5440,5420,1391
|
|
20240315,110100,135872060,5430,5420,5430,5420,2616
|
|
20240315,110000,121692250,5420,5420,5420,5420,0
|
|
20240315,105900,121692250,5420,5390,5420,5390,3253
|
|
20240315,105800,104074250,5390,5390,5390,5390,0
|
|
20240315,105700,104074250,5390,5390,5390,5390,179
|
|
20240315,105600,103109440,5390,5380,5390,5380,76
|
|
20240315,105500,102700550,5380,5370,5380,5350,4
|
|
20240315,105400,102679090,5400,5400,5400,5390,180
|
|
20240315,105300,101707480,5400,5370,5400,5340,452
|
|
20240315,105200,99288790,5380,5370,5380,5370,615
|
|
20240315,105100,95981280,5370,5370,5370,5370,138
|
|
20240315,105000,95240220,5370,5350,5370,5340,31
|
|
20240315,104900,95074450,5370,5370,5370,5370,0
|
|
20240315,104800,95074450,5370,5350,5370,5350,371
|
|
20240315,104700,93089580,5350,5350,5350,5350,0
|
|
20240315,104600,93089580,5350,5350,5350,5350,3
|
|
20240315,104500,93073530,5350,5350,5350,5350,74
|
|
20240315,104400,92677630,5350,5350,5350,5350,0
|
|
20240315,104300,92677630,5350,5340,5350,5340,352
|
|
20240315,104200,90794910,5340,5340,5340,5340,44
|
|
20240315,104100,90559950,5340,5340,5340,5340,200
|
|
20240315,104000,89491950,5340,5340,5340,5340,0
|
|
20240315,103900,89491950,5340,5340,5340,5340,0
|
|
20240315,103800,89491950,5340,5350,5350,5340,11
|
|
20240315,103700,89433180,5350,5350,5350,5350,11
|
|
20240315,103600,89374330,5340,5340,5340,5340,0
|
|
20240315,103500,89374330,5340,5340,5340,5340,49
|
|
20240315,103400,89112670,5350,5340,5350,5340,103
|
|
20240315,103300,88562620,5350,5340,5350,5340,555
|
|
20240315,103200,85598720,5350,5360,5360,5350,405
|
|
20240315,103100,83431920,5370,5370,5370,5370,1
|
|
20240315,103000,83426550,5360,5360,5360,5360,390
|
|
20240315,102900,81336150,5360,5360,5360,5360,9
|
|
20240315,102800,81287910,5360,5360,5360,5360,3
|
|
20240315,102700,81271830,5360,5360,5360,5360,3
|
|
20240315,102600,81255750,5360,5370,5370,5360,98
|
|
20240315,102500,80729520,5370,5370,5370,5370,0
|
|
20240315,102400,80729520,5370,5370,5370,5370,0
|
|
20240315,102300,80729520,5370,5380,5380,5370,16
|
|
20240315,102200,80643500,5380,5380,5380,5380,0
|
|
20240315,102100,80643500,5380,5380,5380,5380,0
|
|
20240315,102000,80643500,5380,5380,5380,5380,0
|
|
20240315,101900,80643500,5380,5380,5380,5380,180
|
|
20240315,101800,79675100,5380,5380,5380,5380,0
|
|
20240315,101700,79675100,5380,5380,5380,5380,0
|
|
20240315,101600,79675100,5380,5380,5380,5380,1
|
|
20240315,101500,79669720,5360,5360,5360,5360,0
|
|
20240315,101400,79669720,5360,5360,5360,5360,0
|
|
20240315,101300,79669720,5360,5380,5390,5360,5
|
|
20240315,101200,79642840,5390,5390,5390,5390,0
|
|
20240315,101100,79642840,5390,5390,5390,5390,0
|
|
20240315,101000,79642840,5390,5390,5390,5390,1
|
|
20240315,100900,79637450,5390,5390,5390,5390,2
|
|
20240315,100800,79626670,5390,5390,5390,5390,0
|
|
20240315,100700,79626670,5390,5390,5390,5390,3
|
|
20240315,100600,79610500,5400,5400,5400,5400,0
|
|
20240315,100500,79610500,5400,5340,5400,5340,7
|
|
20240315,100400,79573060,5390,5390,5390,5370,209
|
|
20240315,100300,78449740,5400,5350,5400,5350,4450
|
|
20240315,100200,54613420,5350,5350,5350,5350,10
|
|
20240315,100100,54559920,5350,5350,5350,5350,0
|
|
20240315,100000,54559920,5350,5350,5350,5350,18
|
|
20240315,095900,54463620,5350,5350,5350,5350,20
|
|
20240315,095800,54356620,5330,5330,5330,5330,0
|
|
20240315,095700,54356620,5330,5340,5340,5330,418
|
|
20240315,095600,52124520,5340,5340,5340,5340,2
|
|
20240315,095500,52113840,5330,5340,5340,5330,402
|
|
20240315,095400,49970610,5340,5340,5340,5340,3
|
|
20240315,095300,49954590,5330,5330,5330,5330,100
|
|
20240315,095200,49421590,5350,5350,5350,5350,0
|
|
20240315,095100,49421590,5350,5350,5350,5350,6
|
|
20240315,095000,49389490,5350,5350,5350,5350,0
|
|
20240315,094900,49389490,5350,5350,5350,5340,35
|
|
20240315,094800,49202480,5340,5340,5340,5340,46
|
|
20240315,094700,48956840,5340,5350,5350,5340,41
|
|
20240315,094600,48737500,5350,5350,5350,5350,2
|
|
20240315,094500,48726800,5350,5350,5350,5350,0
|
|
20240315,094400,48726800,5350,5350,5350,5350,4
|
|
20240315,094300,48705400,5320,5320,5320,5320,0
|
|
20240315,094200,48705400,5320,5320,5320,5320,0
|
|
20240315,094100,48705400,5320,5350,5350,5320,985
|
|
20240315,094000,43451050,5340,5340,5340,5340,1
|
|
20240315,093900,43445710,5350,5350,5350,5350,0
|
|
20240315,093800,43445710,5350,5340,5350,5340,1351
|
|
20240315,093700,36231360,5340,5360,5360,5340,224
|
|
20240315,093600,35033100,5360,5360,5360,5360,0
|
|
20240315,093500,35033100,5360,5350,5360,5350,13
|
|
20240315,093400,34963470,5350,5340,5350,5340,115
|
|
20240315,093300,34349320,5360,5350,5360,5350,25
|
|
20240315,093200,34215520,5350,5350,5350,5350,5
|
|
20240315,093100,34188770,5340,5340,5340,5340,0
|
|
20240315,093000,34188770,5340,5380,5380,5340,17
|
|
20240315,092900,34097950,5350,5390,5390,5350,306
|
|
20240315,092800,32460060,5350,5350,5390,5340,168
|
|
20240315,092700,31561410,5350,5350,5350,5350,2
|
|
20240315,092600,31550710,5350,5350,5350,5340,53
|
|
20240315,092500,31267560,5350,5350,5350,5350,0
|
|
20240315,092400,31267560,5350,5350,5350,5340,234
|
|
20240315,092300,30017970,5340,5340,5340,5340,5
|
|
20240315,092200,29991270,5350,5350,5350,5350,1
|
|
20240315,092100,29985920,5350,5340,5350,5340,263
|
|
20240315,092000,28580870,5340,5340,5340,5340,7
|
|
20240315,091900,28543490,5340,5320,5340,5320,451
|
|
20240315,091800,26144150,5320,5340,5340,5320,1023
|
|
20240315,091700,20696720,5340,5330,5340,5330,77
|
|
20240315,091600,20285820,5340,5330,5340,5330,22
|
|
20240315,091500,20168510,5330,5350,5350,5330,790
|
|
20240315,091400,15953940,5370,5370,5370,5370,1
|
|
20240315,091300,15948570,5390,5390,5390,5390,1
|
|
20240315,091200,15943180,5340,5340,5340,5340,0
|
|
20240315,091100,15943180,5340,5360,5360,5330,848
|
|
20240315,091000,11407800,5410,5400,5410,5400,100
|
|
20240315,090900,10867030,5390,5360,5390,5350,231
|
|
20240315,090800,9628730,5350,5360,5420,5350,162
|
|
20240315,090700,8757170,5360,5360,5360,5360,28
|
|
20240315,090600,8607090,5350,5350,5350,5350,0
|
|
20240315,090500,8607090,5350,5340,5350,5330,543
|
|
20240315,090400,5712110,5340,5350,5390,5340,405
|
|
20240315,090300,3549200,5390,5390,5390,5390,2
|
|
20240315,090200,3538420,5320,5320,5320,5320,0
|
|
20240315,090100,3538420,5320,5360,5360,5320,162
|
|
20240315,090000,2675100,5350,5350,5400,5350,500
|