700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,203700,615834050,5440,5440,5440,5440,6302
|
|
20240319,203600,615834050,5440,5440,5440,5440,0
|
|
20240319,203500,615834050,5440,5440,5440,5440,0
|
|
20240319,203400,615834050,5440,5440,5440,5440,0
|
|
20240319,203300,615834050,5440,5440,5440,5440,0
|
|
20240319,203200,615834050,5440,5440,5440,5440,0
|
|
20240319,203100,615834050,5440,5440,5440,5440,0
|
|
20240319,203000,615834050,5440,5440,5440,5440,0
|
|
20240319,202900,615834050,5440,5440,5440,5440,0
|
|
20240319,202800,615834050,5440,5440,5440,5440,0
|
|
20240319,202700,615834050,5440,5440,5440,5440,0
|
|
20240319,202600,615834050,5440,5440,5440,5440,0
|
|
20240319,202500,615834050,5440,5440,5440,5440,0
|
|
20240319,202400,615834050,5440,5440,5440,5440,0
|
|
20240319,202300,615834050,5440,5440,5440,5440,0
|
|
20240319,202200,615834050,5440,5440,5440,5440,0
|
|
20240319,202100,615834050,5440,5440,5440,5440,0
|
|
20240319,202000,615834050,5440,5440,5440,5440,0
|
|
20240319,201900,615834050,5440,5440,5440,5440,0
|
|
20240319,201800,615834050,5440,5440,5440,5440,0
|
|
20240319,201700,615834050,5440,5440,5440,5440,0
|
|
20240319,201600,615834050,5440,5440,5440,5440,0
|
|
20240319,201500,615834050,5440,5440,5440,5440,0
|
|
20240319,201400,615834050,5440,5440,5440,5440,0
|
|
20240319,201300,615834050,5440,5440,5440,5440,0
|
|
20240319,201200,615834050,5440,5440,5440,5440,0
|
|
20240319,201100,615834050,5440,5440,5440,5440,0
|
|
20240319,201000,615834050,5440,5440,5440,5440,0
|
|
20240319,200900,615834050,5440,5440,5440,5440,0
|
|
20240319,200800,615834050,5440,5440,5440,5440,0
|
|
20240319,200700,615834050,5440,5440,5440,5440,6302
|
|
20240319,200600,615834050,5440,5440,5440,5440,0
|
|
20240319,200500,615834050,5440,5440,5440,5440,0
|
|
20240319,200400,615834050,5440,5440,5440,5440,0
|
|
20240319,200300,615834050,5440,5440,5440,5440,0
|
|
20240319,200200,615834050,5440,5440,5440,5440,0
|
|
20240319,200100,615834050,5440,5440,5440,5440,0
|
|
20240319,200000,615834050,5440,5440,5440,5440,0
|
|
20240319,195900,615834050,5440,5440,5440,5440,0
|
|
20240319,195800,615834050,5440,5440,5440,5440,0
|
|
20240319,195700,615834050,5440,5440,5440,5440,0
|
|
20240319,195600,615834050,5440,5440,5440,5440,0
|
|
20240319,195500,615834050,5440,5440,5440,5440,0
|
|
20240319,195400,615834050,5440,5440,5440,5440,0
|
|
20240319,195300,615834050,5440,5440,5440,5440,0
|
|
20240319,195200,615834050,5440,5440,5440,5440,0
|
|
20240319,195100,615834050,5440,5440,5440,5440,0
|
|
20240319,195000,615834050,5440,5440,5440,5440,0
|
|
20240319,194900,615834050,5440,5440,5440,5440,0
|
|
20240319,194800,615834050,5440,5440,5440,5440,0
|
|
20240319,194700,615834050,5440,5440,5440,5440,0
|
|
20240319,194600,615834050,5440,5440,5440,5440,0
|
|
20240319,194500,615834050,5440,5440,5440,5440,0
|
|
20240319,194400,615834050,5440,5440,5440,5440,0
|
|
20240319,194300,615834050,5440,5440,5440,5440,0
|
|
20240319,194200,615834050,5440,5440,5440,5440,0
|
|
20240319,194100,615834050,5440,5440,5440,5440,0
|
|
20240319,194000,615834050,5440,5440,5440,5440,0
|
|
20240319,193900,615834050,5440,5440,5440,5440,0
|
|
20240319,193800,615834050,5440,5440,5440,5440,0
|
|
20240319,193700,615834050,5440,5440,5440,5440,6302
|
|
20240319,193600,615834050,5440,5440,5440,5440,0
|
|
20240319,193500,615834050,5440,5440,5440,5440,0
|
|
20240319,193400,615834050,5440,5440,5440,5440,0
|
|
20240319,193300,615834050,5440,5440,5440,5440,0
|
|
20240319,193200,615834050,5440,5440,5440,5440,0
|
|
20240319,193100,615834050,5440,5440,5440,5440,0
|
|
20240319,193000,615834050,5440,5440,5440,5440,0
|
|
20240319,192900,615834050,5440,5440,5440,5440,0
|
|
20240319,192800,615834050,5440,5440,5440,5440,0
|
|
20240319,192700,615834050,5440,5440,5440,5440,0
|
|
20240319,192600,615834050,5440,5440,5440,5440,0
|
|
20240319,192500,615834050,5440,5440,5440,5440,0
|
|
20240319,192400,615834050,5440,5440,5440,5440,0
|
|
20240319,192300,615834050,5440,5440,5440,5440,0
|
|
20240319,192200,615834050,5440,5440,5440,5440,0
|
|
20240319,192100,615834050,5440,5440,5440,5440,0
|
|
20240319,192000,615834050,5440,5440,5440,5440,0
|
|
20240319,191900,615834050,5440,5440,5440,5440,0
|
|
20240319,191800,615834050,5440,5440,5440,5440,0
|
|
20240319,191700,615834050,5440,5440,5440,5440,0
|
|
20240319,191600,615834050,5440,5440,5440,5440,0
|
|
20240319,191500,615834050,5440,5440,5440,5440,0
|
|
20240319,191400,615834050,5440,5440,5440,5440,0
|
|
20240319,191300,615834050,5440,5440,5440,5440,0
|
|
20240319,191200,615834050,5440,5440,5440,5440,0
|
|
20240319,191100,615834050,5440,5440,5440,5440,0
|
|
20240319,191000,615834050,5440,5440,5440,5440,0
|
|
20240319,190900,615834050,5440,5440,5440,5440,0
|
|
20240319,190800,615834050,5440,5440,5440,5440,0
|
|
20240319,190700,615834050,5440,5440,5440,5440,6302
|
|
20240319,190600,615834050,5440,5440,5440,5440,0
|
|
20240319,190500,615834050,5440,5440,5440,5440,0
|
|
20240319,190400,615834050,5440,5440,5440,5440,0
|
|
20240319,190300,615834050,5440,5440,5440,5440,0
|
|
20240319,190200,615834050,5440,5440,5440,5440,0
|
|
20240319,190100,615834050,5440,5440,5440,5440,0
|
|
20240319,190000,615834050,5440,5440,5440,5440,0
|
|
20240319,185900,615834050,5440,5440,5440,5440,0
|
|
20240319,185800,615834050,5440,5440,5440,5440,0
|
|
20240319,185700,615834050,5440,5440,5440,5440,0
|
|
20240319,185600,615834050,5440,5440,5440,5440,0
|
|
20240319,185500,615834050,5440,5440,5440,5440,0
|
|
20240319,185400,615834050,5440,5440,5440,5440,0
|
|
20240319,185300,615834050,5440,5440,5440,5440,0
|
|
20240319,185200,615834050,5440,5440,5440,5440,0
|
|
20240319,185100,615834050,5440,5440,5440,5440,0
|
|
20240319,185000,615834050,5440,5440,5440,5440,0
|
|
20240319,184900,615834050,5440,5440,5440,5440,0
|
|
20240319,184800,615834050,5440,5440,5440,5440,0
|
|
20240319,184700,615834050,5440,5440,5440,5440,0
|
|
20240319,184600,615834050,5440,5440,5440,5440,0
|
|
20240319,184500,615834050,5440,5440,5440,5440,0
|
|
20240319,184400,615834050,5440,5440,5440,5440,0
|
|
20240319,184300,615834050,5440,5440,5440,5440,0
|
|
20240319,184200,615834050,5440,5440,5440,5440,0
|
|
20240319,184100,615834050,5440,5440,5440,5440,0
|
|
20240319,184000,615834050,5440,5440,5440,5440,0
|
|
20240319,183900,615834050,5440,5440,5440,5440,0
|
|
20240319,183800,615834050,5440,5440,5440,5440,0
|
|
20240319,183700,615834050,5440,5440,5440,5440,6302
|
|
20240319,183600,615834050,5440,5440,5440,5440,0
|
|
20240319,183500,615834050,5440,5440,5440,5440,0
|
|
20240319,183400,615834050,5440,5440,5440,5440,0
|
|
20240319,183300,615834050,5440,5440,5440,5440,0
|
|
20240319,183200,615834050,5440,5440,5440,5440,0
|
|
20240319,183100,615834050,5440,5440,5440,5440,0
|
|
20240319,183000,615834050,5440,5440,5440,5440,0
|
|
20240319,182900,615834050,5440,5440,5440,5440,0
|
|
20240319,182800,615834050,5440,5440,5440,5440,0
|
|
20240319,182700,615834050,5440,5440,5440,5440,0
|
|
20240319,182600,615834050,5440,5440,5440,5440,0
|
|
20240319,182500,615834050,5440,5440,5440,5440,0
|
|
20240319,182400,615834050,5440,5440,5440,5440,0
|
|
20240319,182300,615834050,5440,5440,5440,5440,0
|
|
20240319,182200,615834050,5440,5440,5440,5440,0
|
|
20240319,182100,615834050,5440,5440,5440,5440,0
|
|
20240319,182000,615834050,5440,5440,5440,5440,0
|
|
20240319,181900,615834050,5440,5440,5440,5440,0
|
|
20240319,181800,615834050,5440,5440,5440,5440,0
|
|
20240319,181700,615834050,5440,5440,5440,5440,0
|
|
20240319,181600,615834050,5440,5440,5440,5440,0
|
|
20240319,181500,615834050,5440,5440,5440,5440,0
|
|
20240319,181400,615834050,5440,5440,5440,5440,0
|
|
20240319,181300,615834050,5440,5440,5440,5440,0
|
|
20240319,181200,615834050,5440,5440,5440,5440,0
|
|
20240319,181100,615834050,5440,5440,5440,5440,0
|
|
20240319,181000,615834050,5440,5440,5440,5440,0
|
|
20240319,180900,615834050,5440,5440,5440,5440,0
|
|
20240319,180800,615834050,5440,5440,5440,5440,0
|
|
20240319,180700,615834050,5440,5440,5440,5440,6302
|
|
20240319,180600,615834050,5440,5440,5440,5440,0
|
|
20240319,180500,615834050,5440,5440,5440,5440,0
|
|
20240319,180400,615834050,5440,5440,5440,5440,0
|
|
20240319,180300,615834050,5440,5440,5440,5440,0
|
|
20240319,180200,615834050,5440,5440,5440,5440,0
|
|
20240319,180100,615834050,5440,5440,5440,5440,0
|
|
20240319,180000,615834050,5440,5440,5440,5440,0
|
|
20240319,175900,615834050,5440,5440,5440,5440,0
|
|
20240319,175800,615834050,5440,5440,5440,5440,0
|
|
20240319,175700,615834050,5440,5440,5440,5440,0
|
|
20240319,175600,615834050,5440,5440,5440,5440,0
|
|
20240319,175500,615834050,5440,5440,5440,5440,0
|
|
20240319,175400,615834050,5440,5440,5440,5440,0
|
|
20240319,175300,615834050,5440,5440,5440,5440,0
|
|
20240319,175200,615834050,5440,5440,5440,5440,0
|
|
20240319,175100,615834050,5440,5440,5440,5440,0
|
|
20240319,175000,615834050,5440,5440,5440,5440,0
|
|
20240319,174900,615834050,5440,5440,5440,5440,0
|
|
20240319,174800,615834050,5440,5440,5440,5440,0
|
|
20240319,174700,615834050,5440,5440,5440,5440,0
|
|
20240319,174600,615834050,5440,5440,5440,5440,0
|
|
20240319,174500,615834050,5440,5440,5440,5440,0
|
|
20240319,174400,615834050,5440,5440,5440,5440,0
|
|
20240319,174300,615834050,5440,5440,5440,5440,0
|
|
20240319,174200,615834050,5440,5440,5440,5440,0
|
|
20240319,174100,615834050,5440,5440,5440,5440,0
|
|
20240319,174000,615834050,5440,5440,5440,5440,0
|
|
20240319,173900,615834050,5440,5440,5440,5440,0
|
|
20240319,173800,615834050,5440,5440,5440,5440,0
|
|
20240319,173700,615834050,5440,5440,5440,5440,6302
|
|
20240319,173600,615834050,5440,5440,5440,5440,0
|
|
20240319,173500,615834050,5440,5440,5440,5440,0
|
|
20240319,173400,615834050,5440,5440,5440,5440,0
|
|
20240319,173300,615834050,5440,5440,5440,5440,0
|
|
20240319,173200,615834050,5440,5440,5440,5440,0
|
|
20240319,173100,615834050,5440,5440,5440,5440,0
|
|
20240319,173000,615834050,5440,5440,5440,5440,0
|
|
20240319,172900,615834050,5440,5440,5440,5440,0
|
|
20240319,172800,615834050,5440,5440,5440,5440,0
|
|
20240319,172700,615834050,5440,5440,5440,5440,0
|
|
20240319,172600,615834050,5440,5440,5440,5440,0
|
|
20240319,172500,615834050,5440,5440,5440,5440,0
|
|
20240319,172400,615834050,5440,5440,5440,5440,0
|
|
20240319,172300,615834050,5440,5440,5440,5440,0
|
|
20240319,172200,615834050,5440,5440,5440,5440,0
|
|
20240319,172100,615834050,5440,5440,5440,5440,0
|
|
20240319,172000,615834050,5440,5440,5440,5440,0
|
|
20240319,171900,615834050,5440,5440,5440,5440,0
|
|
20240319,171800,615834050,5440,5440,5440,5440,0
|
|
20240319,171700,615834050,5440,5440,5440,5440,0
|
|
20240319,171600,615834050,5440,5440,5440,5440,0
|
|
20240319,171500,615834050,5440,5440,5440,5440,0
|
|
20240319,171400,615834050,5440,5440,5440,5440,0
|
|
20240319,171300,615834050,5440,5440,5440,5440,0
|
|
20240319,171200,615834050,5440,5440,5440,5440,0
|
|
20240319,171100,615834050,5440,5440,5440,5440,0
|
|
20240319,171000,615834050,5440,5440,5440,5440,0
|
|
20240319,170900,615834050,5440,5440,5440,5440,0
|
|
20240319,170800,615834050,5440,5440,5440,5440,0
|
|
20240319,170700,615834050,5440,5440,5440,5440,6302
|
|
20240319,170600,615834050,5440,5440,5440,5440,0
|
|
20240319,170500,615834050,5440,5440,5440,5440,0
|
|
20240319,170400,615834050,5440,5440,5440,5440,0
|
|
20240319,170300,615834050,5440,5440,5440,5440,0
|
|
20240319,170200,615834050,5440,5440,5440,5440,0
|
|
20240319,170100,615834050,5440,5440,5440,5440,0
|
|
20240319,170000,615834050,5440,5440,5440,5440,0
|
|
20240319,165900,615834050,5440,5440,5440,5440,0
|
|
20240319,165800,615834050,5440,5440,5440,5440,0
|
|
20240319,165700,615834050,5440,5440,5440,5440,0
|
|
20240319,165600,615834050,5440,5440,5440,5440,0
|
|
20240319,165500,615834050,5440,5440,5440,5440,0
|
|
20240319,165400,615834050,5440,5440,5440,5440,0
|
|
20240319,165300,615834050,5440,5440,5440,5440,0
|
|
20240319,165200,615834050,5440,5440,5440,5440,0
|
|
20240319,165100,615834050,5440,5440,5440,5440,0
|
|
20240319,165000,615834050,5440,5440,5440,5440,0
|
|
20240319,164900,615834050,5440,5440,5440,5440,0
|
|
20240319,164800,615834050,5440,5440,5440,5440,0
|
|
20240319,164700,615834050,5440,5440,5440,5440,0
|
|
20240319,164600,615834050,5440,5440,5440,5440,0
|
|
20240319,164500,615834050,5440,5440,5440,5440,0
|
|
20240319,164400,615834050,5440,5440,5440,5440,0
|
|
20240319,164300,615834050,5440,5440,5440,5440,0
|
|
20240319,164200,615834050,5440,5440,5440,5440,0
|
|
20240319,164100,615834050,5440,5440,5440,5440,0
|
|
20240319,164000,615834050,5440,5440,5440,5440,0
|
|
20240319,163900,615834050,5440,5440,5440,5440,0
|
|
20240319,163800,615834050,5440,5440,5440,5440,0
|
|
20240319,163700,615834050,5440,5440,5440,5440,6302
|
|
20240319,163600,615834050,5440,5440,5440,5440,0
|
|
20240319,163500,615834050,5440,5440,5440,5440,0
|
|
20240319,163400,615834050,5440,5440,5440,5440,0
|
|
20240319,163300,615834050,5440,5440,5440,5440,0
|
|
20240319,163200,615834050,5440,5440,5440,5440,0
|
|
20240319,163100,615834050,5440,5440,5440,5440,0
|
|
20240319,163000,615834050,5440,5440,5440,5440,0
|
|
20240319,162900,615834050,5440,5440,5440,5440,0
|
|
20240319,162800,615834050,5440,5440,5440,5440,0
|
|
20240319,162700,615834050,5440,5440,5440,5440,0
|
|
20240319,162600,615834050,5440,5440,5440,5440,0
|
|
20240319,162500,615834050,5440,5440,5440,5440,0
|
|
20240319,162400,615834050,5440,5440,5440,5440,0
|
|
20240319,162300,615834050,5440,5440,5440,5440,0
|
|
20240319,162200,615834050,5440,5440,5440,5440,0
|
|
20240319,162100,615834050,5440,5440,5440,5440,0
|
|
20240319,162000,615834050,5440,5440,5440,5440,0
|
|
20240319,161900,615834050,5440,5440,5440,5440,0
|
|
20240319,161800,615834050,5440,5440,5440,5440,0
|
|
20240319,161700,615834050,5440,5440,5440,5440,0
|
|
20240319,161600,615834050,5440,5440,5440,5440,0
|
|
20240319,161500,615834050,5440,5440,5440,5440,0
|
|
20240319,161400,615834050,5440,5440,5440,5440,0
|
|
20240319,161300,615834050,5440,5440,5440,5440,0
|
|
20240319,161200,615834050,5440,5440,5440,5440,0
|
|
20240319,161100,615834050,5440,5440,5440,5440,0
|
|
20240319,161000,615834050,5440,5440,5440,5440,0
|
|
20240319,160900,615834050,5440,5440,5440,5440,0
|
|
20240319,160800,615834050,5440,5440,5440,5440,0
|
|
20240319,160700,615834050,5440,5440,5440,5440,6302
|
|
20240319,160600,615834050,5440,5440,5440,5440,0
|
|
20240319,160500,615834050,5440,5440,5440,5440,0
|
|
20240319,160400,615834050,5440,5440,5440,5440,0
|
|
20240319,160300,615834050,5440,5440,5440,5440,0
|
|
20240319,160200,615834050,5440,5440,5440,5440,0
|
|
20240319,160100,615834050,5440,5440,5440,5440,0
|
|
20240319,160000,615834050,5440,5440,5440,5440,0
|
|
20240319,155900,615834050,5440,5440,5440,5440,0
|
|
20240319,155800,615834050,5440,5440,5440,5440,0
|
|
20240319,155700,615834050,5440,5440,5440,5440,0
|
|
20240319,155600,615834050,5440,5440,5440,5440,0
|
|
20240319,155500,615834050,5440,5440,5440,5440,0
|
|
20240319,155400,615834050,5440,5440,5440,5440,0
|
|
20240319,155300,615834050,5440,5440,5440,5440,0
|
|
20240319,155200,615834050,5440,5440,5440,5440,0
|
|
20240319,155100,615834050,5440,5440,5440,5440,0
|
|
20240319,155000,615834050,5440,5440,5440,5440,0
|
|
20240319,154900,615834050,5440,5440,5440,5440,0
|
|
20240319,154800,615834050,5440,5440,5440,5440,0
|
|
20240319,154700,615834050,5440,5440,5440,5440,0
|
|
20240319,154600,615834050,5440,5440,5440,5440,0
|
|
20240319,154500,615834050,5440,5440,5440,5440,0
|
|
20240319,154400,615834050,5440,5440,5440,5440,0
|
|
20240319,154300,615834050,5440,5440,5440,5440,0
|
|
20240319,154200,615834050,5440,5440,5440,5440,0
|
|
20240319,154100,615834050,5440,5440,5440,5440,0
|
|
20240319,154000,615834050,5440,5440,5440,5440,0
|
|
20240319,153900,615834050,5440,5440,5440,5440,0
|
|
20240319,153800,615834050,5440,5440,5440,5440,0
|
|
20240319,153700,615834050,5440,5440,5440,5440,6302
|
|
20240319,153600,615834050,5440,5440,5440,5440,0
|
|
20240319,153500,615834050,5440,5440,5440,5440,0
|
|
20240319,153400,615834050,5440,5440,5440,5440,0
|
|
20240319,153300,615834050,5440,5440,5440,5440,0
|
|
20240319,153200,615834050,5440,5440,5440,5440,0
|
|
20240319,153100,615834050,5440,5440,5440,5440,0
|
|
20240319,153000,615834050,5440,5440,5440,5440,6302
|
|
20240319,152900,581551170,5490,5490,5490,5490,0
|
|
20240319,152800,581551170,5490,5490,5490,5490,0
|
|
20240319,152700,581551170,5490,5490,5490,5490,0
|
|
20240319,152600,581551170,5490,5490,5490,5490,0
|
|
20240319,152500,581551170,5490,5490,5490,5490,0
|
|
20240319,152400,581551170,5490,5490,5490,5490,0
|
|
20240319,152300,581551170,5490,5490,5490,5490,0
|
|
20240319,152200,581551170,5490,5490,5490,5490,0
|
|
20240319,152100,581551170,5490,5490,5490,5490,0
|
|
20240319,152000,581551170,5490,5490,5490,5490,0
|
|
20240319,151900,581551170,5490,5460,5490,5460,955
|
|
20240319,151800,576320460,5480,5470,5490,5470,406
|
|
20240319,151700,574099550,5490,5460,5490,5460,3
|
|
20240319,151600,574083110,5490,5480,5490,5480,2
|
|
20240319,151500,574072140,5490,5470,5500,5470,127
|
|
20240319,151400,573376740,5470,5470,5490,5440,10787
|
|
20240319,151300,514543780,5500,5480,5500,5470,3838
|
|
20240319,151200,493525300,5490,5480,5490,5480,107
|
|
20240319,151100,492938570,5490,5490,5500,5490,223
|
|
20240319,151000,491714270,5500,5500,5500,5490,681
|
|
20240319,150900,487974760,5500,5500,5500,5500,1
|
|
20240319,150800,487969260,5540,5500,5540,5500,51
|
|
20240319,150700,487687110,5540,5550,5550,5540,54
|
|
20240319,150600,487387440,5550,5500,5550,5500,8
|
|
20240319,150500,487343230,5550,5530,5550,5510,157
|
|
20240319,150400,486474320,5530,5500,5530,5500,8
|
|
20240319,150300,486430260,5530,5530,5530,5530,0
|
|
20240319,150200,486430260,5530,5530,5530,5500,4
|
|
20240319,150100,486408170,5490,5490,5490,5490,88
|
|
20240319,150000,485925050,5530,5490,5530,5490,23
|
|
20240319,145900,485798520,5490,5490,5490,5490,6
|
|
20240319,145800,485765580,5520,5510,5520,5510,5
|
|
20240319,145700,485738020,5510,5490,5510,5490,36
|
|
20240319,145600,485540220,5490,5490,5490,5490,1
|
|
20240319,145500,485534730,5490,5510,5510,5490,264
|
|
20240319,145400,484081840,5550,5550,5550,5550,1
|
|
20240319,145300,484076290,5550,5520,5550,5500,2009
|
|
20240319,145200,472932890,5520,5500,5520,5500,902
|
|
20240319,145100,467966130,5480,5480,5480,5480,9
|
|
20240319,145000,467916810,5480,5480,5480,5480,0
|
|
20240319,144900,467916810,5480,5480,5480,5480,1
|
|
20240319,144800,467911330,5480,5500,5500,5480,14
|
|
20240319,144700,467834570,5480,5480,5480,5480,1
|
|
20240319,144600,467829090,5480,5500,5500,5480,9
|
|
20240319,144500,467779750,5480,5500,5500,5480,1001
|
|
20240319,144400,462280790,5500,5520,5520,5500,10
|
|
20240319,144300,462225750,5490,5520,5520,5490,201
|
|
20240319,144200,461116260,5520,5490,5520,5490,215
|
|
20240319,144100,459929850,5490,5490,5490,5490,0
|
|
20240319,144000,459929850,5490,5490,5490,5490,3
|
|
20240319,143900,459913380,5490,5490,5490,5490,6
|
|
20240319,143800,459880440,5490,5490,5490,5490,1
|
|
20240319,143700,459874950,5520,5520,5520,5490,236
|
|
20240319,143600,458572590,5520,5520,5520,5490,4
|
|
20240319,143500,458550540,5490,5490,5490,5490,8
|
|
20240319,143400,458506620,5520,5490,5520,5490,2
|
|
20240319,143300,458495610,5520,5530,5530,5490,17
|
|
20240319,143200,458401940,5530,5510,5530,5510,3503
|
|
20240319,143100,439100350,5510,5480,5510,5480,13
|
|
20240319,143000,439029080,5510,5490,5510,5480,3
|
|
20240319,142900,439012600,5480,5480,5480,5480,1
|
|
20240319,142800,439007120,5480,5480,5480,5480,8
|
|
20240319,142700,438963280,5510,5480,5510,5480,2
|
|
20240319,142600,438952290,5510,5500,5510,5480,281
|
|
20240319,142500,437406940,5510,5510,5510,5510,2
|
|
20240319,142400,437395920,5500,5500,5510,5480,18
|
|
20240319,142300,437297150,5480,5480,5480,5480,1
|
|
20240319,142200,437291670,5490,5480,5490,5480,48
|
|
20240319,142100,437028230,5480,5480,5480,5480,185
|
|
20240319,142000,436014430,5480,5480,5480,5480,3
|
|
20240319,141900,435997990,5510,5500,5510,5480,5020
|
|
20240319,141800,408455430,5500,5500,5500,5500,482
|
|
20240319,141700,405804430,5500,5510,5510,5500,10
|
|
20240319,141600,405749420,5510,5510,5510,5510,2
|
|
20240319,141500,405738400,5500,5500,5500,5500,509
|
|
20240319,141400,402938900,5500,5500,5500,5500,1
|
|
20240319,141300,402933400,5500,5500,5500,5500,12
|
|
20240319,141200,402867400,5500,5500,5500,5500,1
|
|
20240319,141100,402861900,5500,5500,5510,5500,18
|
|
20240319,141000,402762800,5500,5500,5500,5500,1
|
|
20240319,140900,402757300,5500,5500,5500,5500,5
|
|
20240319,140800,402729800,5490,5490,5490,5490,9
|
|
20240319,140700,402680390,5510,5510,5510,5510,12
|
|
20240319,140600,402614270,5490,5490,5500,5490,94
|
|
20240319,140500,402098200,5490,5490,5490,5490,0
|
|
20240319,140400,402098200,5490,5490,5490,5490,8
|
|
20240319,140300,402054280,5490,5490,5490,5490,608
|
|
20240319,140200,398716360,5490,5500,5500,5490,868
|
|
20240319,140100,393950850,5500,5500,5500,5500,6
|
|
20240319,140000,393917850,5530,5490,5530,5490,4
|
|
20240319,135900,393895850,5490,5540,5540,5490,13
|
|
20240319,135800,393824330,5490,5540,5540,5490,16106
|
|
20240319,135700,305056580,5540,5550,5550,5540,15
|
|
20240319,135600,304973420,5540,5550,5550,5540,101
|
|
20240319,135500,304413870,5540,5550,5550,5540,16
|
|
20240319,135400,304325200,5540,5540,5540,5540,0
|
|
20240319,135300,304325200,5540,5550,5550,5540,29
|
|
20240319,135200,304164340,5540,5540,5540,5540,0
|
|
20240319,135100,304164340,5540,5540,5550,5540,23
|
|
20240319,135000,304036720,5540,5540,5540,5540,6
|
|
20240319,134900,304003480,5550,5530,5550,5530,13
|
|
20240319,134800,303931420,5550,5540,5550,5530,35
|
|
20240319,134700,303737600,5530,5540,5540,5530,2
|
|
20240319,134600,303726530,5530,5530,5550,5530,24
|
|
20240319,134500,303593610,5530,5530,5530,5530,0
|
|
20240319,134400,303593610,5530,5530,5530,5530,9
|
|
20240319,134300,303543840,5530,5530,5530,5530,0
|
|
20240319,134200,303543840,5530,5540,5540,5530,10
|
|
20240319,134100,303488510,5550,5550,5550,5550,0
|
|
20240319,134000,303488510,5550,5530,5550,5530,6
|
|
20240319,133900,303455290,5530,5530,5530,5530,6
|
|
20240319,133800,303422110,5550,5540,5550,5540,101
|
|
20240319,133700,302862560,5530,5530,5530,5530,12
|
|
20240319,133600,302796200,5530,5540,5540,5530,2
|
|
20240319,133500,302785130,5530,5540,5540,5530,3
|
|
20240319,133400,302768530,5540,5540,5540,5540,5
|
|
20240319,133300,302740830,5550,5540,5550,5530,10
|
|
20240319,133200,302685440,5550,5550,5550,5550,0
|
|
20240319,133100,302685440,5550,5540,5550,5540,161
|
|
20240319,133000,301793490,5540,5540,5540,5540,9
|
|
20240319,132900,301743630,5550,5540,5550,5540,1595
|
|
20240319,132800,292891490,5550,5550,5550,5540,9
|
|
20240319,132700,292841600,5550,5540,5550,5540,2
|
|
20240319,132600,292830510,5550,5550,5550,5540,10
|
|
20240319,132500,292775090,5540,5540,5540,5540,1
|
|
20240319,132400,292769550,5540,5540,5540,5540,24
|
|
20240319,132300,292636590,5540,5540,5540,5540,1
|
|
20240319,132200,292631050,5550,5540,5550,5540,13
|
|
20240319,132100,292558980,5540,5540,5540,5540,1
|
|
20240319,132000,292553440,5540,5540,5550,5540,74
|
|
20240319,131900,292143420,5540,5550,5550,5540,11
|
|
20240319,131800,292082460,5550,5540,5550,5540,27
|
|
20240319,131700,291932620,5540,5540,5540,5540,8
|
|
20240319,131600,291888300,5540,5540,5540,5540,1
|
|
20240319,131500,291882760,5540,5540,5540,5540,8
|
|
20240319,131400,291838440,5540,5540,5540,5540,1
|
|
20240319,131300,291832900,5540,5540,5540,5540,12
|
|
20240319,131200,291766420,5540,5550,5550,5540,2
|
|
20240319,131100,291755330,5540,5540,5540,5540,2
|
|
20240319,131000,291744250,5540,5540,5540,5540,7
|
|
20240319,130900,291705470,5540,5540,5540,5540,116
|
|
20240319,130800,291062830,5540,5540,5540,5540,7
|
|
20240319,130700,291024050,5540,5540,5540,5540,1
|
|
20240319,130600,291018510,5540,5540,5540,5540,12
|
|
20240319,130500,290952030,5540,5540,5540,5540,1
|
|
20240319,130400,290946490,5550,5540,5550,5540,9
|
|
20240319,130300,290896620,5540,5540,5540,5540,1
|
|
20240319,130200,290891080,5540,5540,5540,5540,8
|
|
20240319,130100,290846760,5540,5540,5540,5540,1
|
|
20240319,130000,290841220,5550,5550,5550,5550,194
|
|
20240319,125900,289764520,5550,5550,5550,5550,10
|
|
20240319,125800,289709020,5560,5540,5560,5540,69
|
|
20240319,125700,289326080,5540,5540,5540,5540,7
|
|
20240319,125600,289287300,5540,5540,5540,5540,0
|
|
20240319,125500,289287300,5540,5540,5540,5540,13
|
|
20240319,125400,289215280,5550,5550,5550,5550,301
|
|
20240319,125300,287544730,5550,5550,5550,5550,8
|
|
20240319,125200,287500330,5550,5550,5550,5550,1
|
|
20240319,125100,287494780,5560,5560,5560,5550,4
|
|
20240319,125000,287472560,5550,5550,5550,5550,7
|
|
20240319,124900,287433710,5560,5560,5560,5560,2
|
|
20240319,124800,287422590,5570,5570,5590,5570,3
|
|
20240319,124700,287405860,5590,5590,5590,5590,2
|
|
20240319,124600,287394680,5550,5560,5590,5550,27
|
|
20240319,124500,287244550,5590,5570,5590,5560,79
|
|
20240319,124400,286805260,5550,5550,5570,5550,49
|
|
20240319,124300,286532510,5590,5590,5590,5590,2
|
|
20240319,124200,286521330,5590,5550,5590,5550,7
|
|
20240319,124100,286482360,5550,5560,5590,5550,510
|
|
20240319,124000,283646820,5560,5560,5560,5560,3
|
|
20240319,123900,283630140,5590,5560,5590,5560,20
|
|
20240319,123800,283518880,5550,5550,5550,5550,3
|
|
20240319,123700,283502230,5560,5550,5560,5550,116
|
|
20240319,123600,282858110,5550,5550,5550,5550,0
|
|
20240319,123500,282858110,5550,5550,5550,5550,9
|
|
20240319,123400,282808160,5550,5550,5550,5550,0
|
|
20240319,123300,282808160,5550,5550,5600,5550,21
|
|
20240319,123200,282691060,5600,5600,5600,5600,0
|
|
20240319,123100,282691060,5600,5550,5600,5550,10
|
|
20240319,123000,282635280,5550,5550,5550,5550,1236
|
|
20240319,122900,275775480,5560,5550,5560,5550,28
|
|
20240319,122800,275619830,5550,5550,5550,5550,6
|
|
20240319,122700,275586530,5550,5550,5550,5550,1
|
|
20240319,122600,275580980,5550,5550,5550,5550,9
|
|
20240319,122500,275531030,5550,5550,5550,5550,0
|
|
20240319,122400,275531030,5550,5550,5550,5550,13
|
|
20240319,122300,275458880,5550,5550,5550,5550,0
|
|
20240319,122200,275458880,5550,5550,5550,5550,3
|
|
20240319,122100,275442230,5550,5550,5550,5550,6
|
|
20240319,122000,275408930,5550,5550,5550,5550,4
|
|
20240319,121900,275386730,5550,5560,5560,5550,347
|
|
20240319,121800,273457500,5550,5560,5560,5550,262
|
|
20240319,121700,272000790,5560,5560,5560,5560,6
|
|
20240319,121600,271967430,5560,5560,5560,5560,21
|
|
20240319,121500,271850670,5560,5560,5560,5560,23
|
|
20240319,121400,271722790,5560,5560,5560,5560,1
|
|
20240319,121300,271717230,5560,5560,5560,5560,4
|
|
20240319,121200,271694990,5560,5560,5560,5560,9
|
|
20240319,121100,271644950,5560,5560,5560,5560,3
|
|
20240319,121000,271628270,5560,5560,5560,5560,6
|
|
20240319,120900,271594910,5580,5570,5580,5560,162
|
|
20240319,120800,270693140,5570,5570,5570,5570,6
|
|
20240319,120700,270659720,5570,5570,5570,5570,4
|
|
20240319,120600,270637440,5570,5570,5570,5570,9
|
|
20240319,120500,270587310,5570,5570,5570,5570,1
|
|
20240319,120400,270581740,5580,5570,5580,5570,7
|
|
20240319,120300,270542740,5570,5570,5570,5570,1
|
|
20240319,120200,270537170,5570,5570,5570,5570,2
|
|
20240319,120100,270526030,5570,5570,5570,5570,7
|
|
20240319,120000,270487040,5570,5570,5570,5570,4
|
|
20240319,115900,270464760,5570,5610,5610,5570,15
|
|
20240319,115800,270380970,5610,5570,5610,5570,5
|
|
20240319,115700,270353080,5570,5570,5570,5570,6
|
|
20240319,115600,270319660,5610,5610,5610,5610,0
|
|
20240319,115500,270319660,5610,5580,5610,5580,15
|
|
20240319,115400,270235900,5610,5580,5610,5580,20
|
|
20240319,115300,270123850,5570,5570,5570,5570,2
|
|
20240319,115200,270112710,5580,5580,5580,5580,10
|
|
20240319,115100,270056910,5580,5580,5580,5580,59
|
|
20240319,115000,269727690,5580,5580,5580,5580,7
|
|
20240319,114900,269688630,5580,5580,5580,5580,7
|
|
20240319,114800,269649570,5580,5580,5620,5580,39
|
|
20240319,114700,269431910,5580,5580,5580,5580,2
|
|
20240319,114600,269420750,5580,5620,5620,5580,9
|
|
20240319,114500,269370450,5580,5580,5580,5580,1
|
|
20240319,114400,269364870,5580,5580,5620,5580,9
|
|
20240319,114300,269314610,5620,5580,5620,5580,3
|
|
20240319,114200,269297790,5580,5580,5580,5580,48
|
|
20240319,114100,269029950,5580,5620,5620,5580,11
|
|
20240319,114000,268968530,5580,5580,5580,5580,2
|
|
20240319,113900,268957370,5580,5580,5580,5580,7
|
|
20240319,113800,268918310,5580,5580,5580,5580,3
|
|
20240319,113700,268901570,5620,5580,5620,5580,11
|
|
20240319,113600,268840150,5580,5580,5580,5580,0
|
|
20240319,113500,268840150,5580,5580,5580,5580,9
|
|
20240319,113400,268789930,5620,5620,5620,5620,120
|
|
20240319,113300,268115530,5620,5580,5620,5580,4
|
|
20240319,113200,268093170,5580,5580,5580,5580,7
|
|
20240319,113100,268054110,5620,5620,5620,5580,6
|
|
20240319,113000,268020510,5580,5580,5580,5580,10
|
|
20240319,112900,267964710,5580,5620,5620,5580,5
|
|
20240319,112800,267936690,5580,5580,5580,5580,7
|
|
20240319,112700,267897630,5590,5590,5590,5590,65
|
|
20240319,112600,267534280,5590,5600,5600,5590,118
|
|
20240319,112500,266873490,5600,5600,5600,5600,0
|
|
20240319,112400,266873490,5600,5600,5600,5600,13
|
|
20240319,112300,266800690,5640,5640,5640,5640,5
|
|
20240319,112200,266772490,5600,5610,5610,5600,7
|
|
20240319,112100,266733240,5610,5610,5610,5610,31
|
|
20240319,112000,266559330,5610,5610,5610,5610,3
|
|
20240319,111900,266542500,5640,5610,5640,5610,40
|
|
20240319,111800,266318070,5650,5650,5650,5650,176
|
|
20240319,111700,265323670,5650,5570,5650,5570,3189
|
|
20240319,111600,247350330,5570,5570,5570,5570,0
|
|
20240319,111500,247350330,5570,5570,5570,5570,1
|
|
20240319,111400,247344760,5600,5600,5600,5600,0
|
|
20240319,111300,247344760,5600,5570,5600,5570,6
|
|
20240319,111200,247311190,5570,5570,5570,5570,1
|
|
20240319,111100,247305620,5570,5570,5570,5570,1
|
|
20240319,111000,247300050,5600,5600,5600,5600,0
|
|
20240319,110900,247300050,5600,5570,5600,5570,72
|
|
20240319,110800,246896880,5600,5600,5600,5600,30
|
|
20240319,110700,246728880,5600,5610,5610,5600,21
|
|
20240319,110600,246611080,5610,5610,5610,5610,60
|
|
20240319,110500,246274480,5610,5600,5610,5600,33
|
|
20240319,110400,246089630,5590,5590,5590,5570,203
|
|
20240319,110300,244954880,5590,5580,5590,5580,2
|
|
20240319,110200,244943710,5560,5570,5590,5560,4
|
|
20240319,110100,244921430,5570,5570,5570,5570,0
|
|
20240319,110000,244921430,5570,5570,5570,5570,1
|
|
20240319,105900,244915860,5550,5550,5550,5550,0
|
|
20240319,105800,244915860,5550,5550,5550,5550,1
|
|
20240319,105700,244910310,5550,5550,5550,5550,0
|
|
20240319,105600,244910310,5550,5550,5550,5550,1
|
|
20240319,105500,244904760,5550,5580,5580,5550,5181
|
|
20240319,105400,216130460,5580,5580,5580,5580,1
|
|
20240319,105300,216124880,5590,5590,5590,5590,0
|
|
20240319,105200,216124880,5590,5590,5590,5590,4
|
|
20240319,105100,216102520,5580,5580,5580,5580,1
|
|
20240319,105000,216096940,5600,5600,5600,5600,0
|
|
20240319,104900,216096940,5600,5570,5600,5570,5
|
|
20240319,104800,216069000,5570,5570,5570,5570,0
|
|
20240319,104700,216069000,5570,5570,5570,5570,1
|
|
20240319,104600,216063430,5600,5600,5600,5600,5
|
|
20240319,104500,216035430,5570,5570,5570,5570,1
|
|
20240319,104400,216029860,5570,5570,5570,5570,597
|
|
20240319,104300,212704570,5570,5570,5570,5570,1
|
|
20240319,104200,212699000,5600,5600,5600,5600,11
|
|
20240319,104100,212637400,5570,5580,5600,5570,1503
|
|
20240319,104000,204250630,5580,5580,5580,5580,0
|
|
20240319,103900,204250630,5580,5580,5580,5580,1
|
|
20240319,103800,204245050,5600,5600,5600,5600,10
|
|
20240319,103700,204189050,5600,5590,5600,5590,1290
|
|
20240319,103600,196965110,5590,5590,5590,5590,3
|
|
20240319,103500,196948340,5590,5590,5590,5590,0
|
|
20240319,103400,196948340,5590,5590,5590,5590,2
|
|
20240319,103300,196937160,5580,5580,5580,5580,0
|
|
20240319,103200,196937160,5580,5570,5580,5570,4
|
|
20240319,103100,196914850,5580,5580,5580,5580,132
|
|
20240319,103000,196178290,5590,5590,5590,5590,1
|
|
20240319,102900,196172700,5570,5570,5570,5570,0
|
|
20240319,102800,196172700,5570,5570,5570,5570,1
|
|
20240319,102700,196167130,5570,5570,5570,5570,171
|
|
20240319,102600,195214660,5570,5570,5570,5570,1
|
|
20240319,102500,195209090,5590,5590,5590,5590,600
|
|
20240319,102400,191855090,5600,5600,5600,5600,0
|
|
20240319,102300,191855090,5600,5600,5600,5600,76
|
|
20240319,102200,191429490,5610,5610,5610,5610,11
|
|
20240319,102100,191367780,5610,5620,5620,5610,250
|
|
20240319,102000,189963180,5620,5620,5620,5620,10
|
|
20240319,101900,189906980,5630,5630,5630,5620,6
|
|
20240319,101800,189873210,5630,5630,5630,5630,15
|
|
20240319,101700,189788760,5640,5640,5640,5640,210
|
|
20240319,101600,188604360,5640,5630,5640,5620,69
|
|
20240319,101500,188215270,5640,5650,5650,5640,10
|
|
20240319,101400,188158780,5650,5660,5660,5650,38
|
|
20240319,101300,187944010,5660,5660,5660,5660,1755
|
|
20240319,101200,178010710,5650,5620,5650,5620,4750
|
|
20240319,101100,151181180,5610,5600,5610,5600,280
|
|
20240319,101000,149611190,5600,5570,5610,5570,7
|
|
20240319,100900,149572020,5560,5560,5560,5560,0
|
|
20240319,100800,149572020,5560,5560,5560,5560,1
|
|
20240319,100700,149566460,5610,5610,5610,5610,0
|
|
20240319,100600,149566460,5610,5600,5610,5600,200
|
|
20240319,100500,148445550,5580,5570,5580,5570,461
|
|
20240319,100400,145873840,5550,5550,5550,5550,1
|
|
20240319,100300,145868290,5580,5560,5580,5560,63
|
|
20240319,100200,145517870,5550,5550,5550,5550,1
|
|
20240319,100100,145512320,5550,5550,5550,5550,33
|
|
20240319,100000,145329170,5510,5510,5510,5510,1
|
|
20240319,095900,145323660,5510,5510,5510,5510,0
|
|
20240319,095800,145323660,5510,5550,5550,5510,4
|
|
20240319,095700,145301500,5550,5550,5550,5550,0
|
|
20240319,095600,145301500,5550,5550,5550,5510,34
|
|
20240319,095500,145112920,5530,5500,5530,5500,272
|
|
20240319,095400,143609420,5500,5530,5530,5500,316
|
|
20240319,095300,141870340,5500,5530,5530,5500,728
|
|
20240319,095200,137860620,5520,5530,5530,5510,1471
|
|
20240319,095100,129747970,5510,5530,5530,5510,629
|
|
20240319,095000,126282040,5500,5530,5530,5500,627
|
|
20240319,094900,122833510,5510,5530,5530,5510,630
|
|
20240319,094800,119362150,5510,5550,5550,5510,629
|
|
20240319,094700,115896240,5540,5510,5540,5510,1688
|
|
20240319,094600,106583360,5510,5520,5520,5510,626
|
|
20240319,094500,103131110,5520,5520,5520,5520,627
|
|
20240319,094400,99670070,5560,5530,5560,5520,629
|
|
20240319,094300,96194760,5530,5540,5570,5530,629
|
|
20240319,094200,92713410,5540,5550,5590,5540,1239
|
|
20240319,094100,85840130,5550,5550,5550,5550,626
|
|
20240319,094000,82365830,5550,5550,5600,5550,727
|
|
20240319,093900,78326930,5550,5570,5570,5550,799
|
|
20240319,093800,73882760,5550,5550,5550,5550,1
|
|
20240319,093700,73877210,5570,5570,5570,5550,192
|
|
20240319,093600,72809570,5570,5550,5570,5550,7
|
|
20240319,093500,72770620,5570,5570,5570,5570,3
|
|
20240319,093400,72753910,5550,5550,5550,5550,1
|
|
20240319,093300,72748360,5570,5560,5570,5560,11
|
|
20240319,093200,72687190,5550,5550,5550,5550,11
|
|
20240319,093100,72626140,5550,5550,5550,5550,65
|
|
20240319,093000,72265390,5550,5550,5550,5550,1
|
|
20240319,092900,72259840,5550,5550,5550,5550,2
|
|
20240319,092800,72248740,5570,5570,5570,5570,0
|
|
20240319,092700,72248740,5570,5570,5570,5570,3
|
|
20240319,092600,72232030,5550,5540,5550,5540,1162
|
|
20240319,092500,65786940,5530,5530,5530,5530,1001
|
|
20240319,092400,60251410,5550,5550,5550,5550,3
|
|
20240319,092300,60234760,5550,5530,5550,5520,2769
|
|
20240319,092200,44916540,5530,5550,5550,5530,5728
|
|
20240319,092100,13145230,5550,5550,5550,5550,216
|
|
20240319,092000,11946430,5550,5550,5550,5550,0
|
|
20240319,091900,11946430,5550,5550,5550,5550,1
|
|
20240319,091800,11940880,5550,5550,5550,5550,15
|
|
20240319,091700,11857630,5550,5570,5570,5550,2
|
|
20240319,091600,11846510,5540,5540,5540,5540,1
|
|
20240319,091500,11840970,5550,5550,5550,5550,74
|
|
20240319,091400,11430270,5550,5550,5550,5550,95
|
|
20240319,091300,10903020,5550,5530,5550,5530,25
|
|
20240319,091200,10764470,5530,5530,5530,5530,1
|
|
20240319,091100,10758940,5560,5560,5560,5560,2
|
|
20240319,091000,10747820,5550,5530,5550,5530,2
|
|
20240319,090900,10736740,5520,5520,5520,5520,0
|
|
20240319,090800,10736740,5520,5520,5520,5520,1
|
|
20240319,090700,10731220,5520,5520,5520,5520,144
|
|
20240319,090600,9936340,5520,5590,5590,5520,54
|
|
20240319,090500,9634680,5580,5580,5580,5580,0
|
|
20240319,090400,9634680,5580,5520,5580,5520,82
|
|
20240319,090300,9177180,5520,5530,5530,5520,362
|
|
20240319,090200,7177540,5520,5520,5520,5520,1
|
|
20240319,090100,7172020,5580,5610,5610,5580,1058
|
|
20240319,090000,1260920,5660,5680,5680,5660,222
|