597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,185400,120753660,5460,5460,5460,5460,5
|
|
20240307,185300,120753660,5460,5460,5460,5460,0
|
|
20240307,185200,120753660,5460,5460,5460,5460,0
|
|
20240307,185100,120753660,5460,5460,5460,5460,0
|
|
20240307,185000,120753660,5460,5460,5460,5460,0
|
|
20240307,184900,120753660,5460,5460,5460,5460,0
|
|
20240307,184800,120753660,5460,5460,5460,5460,0
|
|
20240307,184700,120753660,5460,5460,5460,5460,0
|
|
20240307,184600,120753660,5460,5460,5460,5460,0
|
|
20240307,184500,120753660,5460,5460,5460,5460,0
|
|
20240307,184400,120753660,5460,5460,5460,5460,0
|
|
20240307,184300,120753660,5460,5460,5460,5460,0
|
|
20240307,184200,120753660,5460,5460,5460,5460,0
|
|
20240307,184100,120753660,5460,5460,5460,5460,0
|
|
20240307,184000,120753660,5460,5460,5460,5460,0
|
|
20240307,183900,120753660,5460,5460,5460,5460,0
|
|
20240307,183800,120753660,5460,5460,5460,5460,0
|
|
20240307,183700,120753660,5460,5460,5460,5460,0
|
|
20240307,183600,120753660,5460,5460,5460,5460,0
|
|
20240307,183500,120753660,5460,5460,5460,5460,0
|
|
20240307,183400,120753660,5460,5460,5460,5460,0
|
|
20240307,183300,120753660,5460,5460,5460,5460,0
|
|
20240307,183200,120753660,5460,5460,5460,5460,0
|
|
20240307,183100,120753660,5460,5460,5460,5460,0
|
|
20240307,183000,120753660,5460,5460,5460,5460,0
|
|
20240307,182900,120753660,5460,5460,5460,5460,0
|
|
20240307,182800,120753660,5460,5460,5460,5460,0
|
|
20240307,182700,120753660,5460,5460,5460,5460,0
|
|
20240307,182600,120753660,5460,5460,5460,5460,0
|
|
20240307,182500,120753660,5460,5460,5460,5460,0
|
|
20240307,182400,120753660,5460,5460,5460,5460,5
|
|
20240307,182300,120753660,5460,5460,5460,5460,0
|
|
20240307,182200,120753660,5460,5460,5460,5460,0
|
|
20240307,182100,120753660,5460,5460,5460,5460,0
|
|
20240307,182000,120753660,5460,5460,5460,5460,0
|
|
20240307,181900,120753660,5460,5460,5460,5460,0
|
|
20240307,181800,120753660,5460,5460,5460,5460,0
|
|
20240307,181700,120753660,5460,5460,5460,5460,0
|
|
20240307,181600,120753660,5460,5460,5460,5460,0
|
|
20240307,181500,120753660,5460,5460,5460,5460,0
|
|
20240307,181400,120753660,5460,5460,5460,5460,0
|
|
20240307,181300,120753660,5460,5460,5460,5460,0
|
|
20240307,181200,120753660,5460,5460,5460,5460,0
|
|
20240307,181100,120753660,5460,5460,5460,5460,0
|
|
20240307,181000,120753660,5460,5460,5460,5460,0
|
|
20240307,180900,120753660,5460,5460,5460,5460,0
|
|
20240307,180800,120753660,5460,5460,5460,5460,0
|
|
20240307,180700,120753660,5460,5460,5460,5460,0
|
|
20240307,180600,120753660,5460,5460,5460,5460,0
|
|
20240307,180500,120753660,5460,5460,5460,5460,0
|
|
20240307,180400,120753660,5460,5460,5460,5460,0
|
|
20240307,180300,120753660,5460,5460,5460,5460,0
|
|
20240307,180200,120753660,5460,5460,5460,5460,0
|
|
20240307,180100,120753660,5460,5460,5460,5460,0
|
|
20240307,180000,120753660,5460,5460,5460,5460,0
|
|
20240307,175900,120753660,5460,5460,5460,5460,0
|
|
20240307,175800,120753660,5460,5460,5460,5460,0
|
|
20240307,175700,120753660,5460,5460,5460,5460,0
|
|
20240307,175600,120753660,5460,5460,5460,5460,0
|
|
20240307,175500,120753660,5460,5460,5460,5460,0
|
|
20240307,175400,120753660,5460,5460,5460,5460,5
|
|
20240307,175300,120753660,5460,5460,5460,5460,0
|
|
20240307,175200,120753660,5460,5460,5460,5460,0
|
|
20240307,175100,120753660,5460,5460,5460,5460,0
|
|
20240307,175000,120753660,5460,5460,5460,5460,0
|
|
20240307,174900,120753660,5460,5460,5460,5460,0
|
|
20240307,174800,120753660,5460,5460,5460,5460,0
|
|
20240307,174700,120753660,5460,5460,5460,5460,0
|
|
20240307,174600,120753660,5460,5460,5460,5460,0
|
|
20240307,174500,120753660,5460,5460,5460,5460,0
|
|
20240307,174400,120753660,5460,5460,5460,5460,0
|
|
20240307,174300,120753660,5460,5460,5460,5460,0
|
|
20240307,174200,120753660,5460,5460,5460,5460,0
|
|
20240307,174100,120753660,5460,5460,5460,5460,0
|
|
20240307,174000,120753660,5460,5460,5460,5460,0
|
|
20240307,173900,120753660,5460,5460,5460,5460,0
|
|
20240307,173800,120753660,5460,5460,5460,5460,0
|
|
20240307,173700,120753660,5460,5460,5460,5460,0
|
|
20240307,173600,120753660,5460,5460,5460,5460,0
|
|
20240307,173500,120753660,5460,5460,5460,5460,0
|
|
20240307,173400,120753660,5460,5460,5460,5460,0
|
|
20240307,173300,120753660,5460,5460,5460,5460,0
|
|
20240307,173200,120753660,5460,5460,5460,5460,0
|
|
20240307,173100,120753660,5460,5460,5460,5460,0
|
|
20240307,173000,120753660,5460,5460,5460,5460,0
|
|
20240307,172900,120753660,5460,5460,5460,5460,0
|
|
20240307,172800,120753660,5460,5460,5460,5460,0
|
|
20240307,172700,120753660,5460,5460,5460,5460,0
|
|
20240307,172600,120753660,5460,5460,5460,5460,0
|
|
20240307,172500,120753660,5460,5460,5460,5460,0
|
|
20240307,172400,120753660,5460,5460,5460,5460,5
|
|
20240307,172300,120753660,5460,5460,5460,5460,0
|
|
20240307,172200,120753660,5460,5460,5460,5460,0
|
|
20240307,172100,120753660,5460,5460,5460,5460,0
|
|
20240307,172000,120753660,5460,5460,5460,5460,0
|
|
20240307,171900,120753660,5460,5460,5460,5460,0
|
|
20240307,171800,120753660,5460,5460,5460,5460,0
|
|
20240307,171700,120753660,5460,5460,5460,5460,0
|
|
20240307,171600,120753660,5460,5460,5460,5460,0
|
|
20240307,171500,120753660,5460,5460,5460,5460,0
|
|
20240307,171400,120753660,5460,5460,5460,5460,0
|
|
20240307,171300,120753660,5460,5460,5460,5460,0
|
|
20240307,171200,120753660,5460,5460,5460,5460,0
|
|
20240307,171100,120753660,5460,5460,5460,5460,0
|
|
20240307,171000,120753660,5460,5460,5460,5460,0
|
|
20240307,170900,120753660,5460,5460,5460,5460,0
|
|
20240307,170800,120753660,5460,5460,5460,5460,0
|
|
20240307,170700,120753660,5460,5460,5460,5460,0
|
|
20240307,170600,120753660,5460,5460,5460,5460,0
|
|
20240307,170500,120753660,5460,5460,5460,5460,0
|
|
20240307,170400,120753660,5460,5460,5460,5460,0
|
|
20240307,170300,120753660,5460,5460,5460,5460,0
|
|
20240307,170200,120753660,5460,5460,5460,5460,0
|
|
20240307,170100,120753660,5460,5460,5460,5460,0
|
|
20240307,170000,120753660,5460,5460,5460,5460,0
|
|
20240307,165900,120753660,5460,5460,5460,5460,0
|
|
20240307,165800,120753660,5460,5460,5460,5460,0
|
|
20240307,165700,120753660,5460,5460,5460,5460,0
|
|
20240307,165600,120753660,5460,5460,5460,5460,0
|
|
20240307,165500,120753660,5460,5460,5460,5460,0
|
|
20240307,165400,120753660,5460,5460,5460,5460,5
|
|
20240307,165300,120753660,5460,5460,5460,5460,0
|
|
20240307,165200,120753660,5460,5460,5460,5460,0
|
|
20240307,165100,120753660,5460,5460,5460,5460,0
|
|
20240307,165000,120753660,5460,5460,5460,5460,0
|
|
20240307,164900,120753660,5460,5460,5460,5460,0
|
|
20240307,164800,120753660,5460,5460,5460,5460,0
|
|
20240307,164700,120753660,5460,5460,5460,5460,0
|
|
20240307,164600,120753660,5460,5460,5460,5460,0
|
|
20240307,164500,120753660,5460,5460,5460,5460,0
|
|
20240307,164400,120753660,5460,5460,5460,5460,0
|
|
20240307,164300,120753660,5460,5460,5460,5460,0
|
|
20240307,164200,120753660,5460,5460,5460,5460,0
|
|
20240307,164100,120753660,5460,5460,5460,5460,0
|
|
20240307,164000,120753660,5460,5460,5460,5460,0
|
|
20240307,163900,120753660,5460,5460,5460,5460,0
|
|
20240307,163800,120753660,5460,5460,5460,5460,0
|
|
20240307,163700,120753660,5460,5460,5460,5460,0
|
|
20240307,163600,120753660,5460,5460,5460,5460,0
|
|
20240307,163500,120753660,5460,5460,5460,5460,0
|
|
20240307,163400,120753660,5460,5460,5460,5460,0
|
|
20240307,163300,120753660,5460,5460,5460,5460,0
|
|
20240307,163200,120753660,5460,5460,5460,5460,0
|
|
20240307,163100,120753660,5460,5460,5460,5460,0
|
|
20240307,163000,120753660,5460,5460,5460,5460,0
|
|
20240307,162900,120753660,5460,5460,5460,5460,0
|
|
20240307,162800,120753660,5460,5460,5460,5460,0
|
|
20240307,162700,120753660,5460,5460,5460,5460,0
|
|
20240307,162600,120753660,5460,5460,5460,5460,0
|
|
20240307,162500,120753660,5460,5460,5460,5460,0
|
|
20240307,162400,120753660,5460,5460,5460,5460,5
|
|
20240307,162300,120753660,5460,5460,5460,5460,0
|
|
20240307,162200,120753660,5460,5460,5460,5460,0
|
|
20240307,162100,120753660,5460,5460,5460,5460,0
|
|
20240307,162000,120753660,5460,5460,5460,5460,0
|
|
20240307,161900,120753660,5460,5460,5460,5460,0
|
|
20240307,161800,120753660,5460,5460,5460,5460,0
|
|
20240307,161700,120753660,5460,5460,5460,5460,0
|
|
20240307,161600,120753660,5460,5460,5460,5460,0
|
|
20240307,161500,120753660,5460,5460,5460,5460,0
|
|
20240307,161400,120753660,5460,5460,5460,5460,0
|
|
20240307,161300,120753660,5460,5460,5460,5460,0
|
|
20240307,161200,120753660,5460,5460,5460,5460,0
|
|
20240307,161100,120753660,5460,5460,5460,5460,0
|
|
20240307,161000,120753660,5460,5460,5460,5460,0
|
|
20240307,160900,120753660,5460,5460,5460,5460,0
|
|
20240307,160800,120753660,5460,5460,5460,5460,0
|
|
20240307,160700,120753660,5460,5460,5460,5460,0
|
|
20240307,160600,120753660,5460,5460,5460,5460,0
|
|
20240307,160500,120753660,5460,5460,5460,5460,0
|
|
20240307,160400,120753660,5460,5460,5460,5460,0
|
|
20240307,160300,120753660,5460,5460,5460,5460,0
|
|
20240307,160200,120753660,5460,5460,5460,5460,0
|
|
20240307,160100,120753660,5460,5460,5460,5460,0
|
|
20240307,160000,120753660,5460,5460,5460,5460,0
|
|
20240307,155900,120753660,5460,5460,5460,5460,0
|
|
20240307,155800,120753660,5460,5460,5460,5460,0
|
|
20240307,155700,120753660,5460,5460,5460,5460,0
|
|
20240307,155600,120753660,5460,5460,5460,5460,0
|
|
20240307,155500,120753660,5460,5460,5460,5460,0
|
|
20240307,155400,120753660,5460,5460,5460,5460,5
|
|
20240307,155300,120753660,5460,5460,5460,5460,0
|
|
20240307,155200,120753660,5460,5460,5460,5460,0
|
|
20240307,155100,120753660,5460,5460,5460,5460,0
|
|
20240307,155000,120753660,5460,5460,5460,5460,0
|
|
20240307,154900,120753660,5460,5460,5460,5460,0
|
|
20240307,154800,120753660,5460,5460,5460,5460,0
|
|
20240307,154700,120753660,5460,5460,5460,5460,0
|
|
20240307,154600,120753660,5460,5460,5460,5460,0
|
|
20240307,154500,120753660,5460,5460,5460,5460,0
|
|
20240307,154400,120753660,5460,5460,5460,5460,0
|
|
20240307,154300,120753660,5460,5460,5460,5460,0
|
|
20240307,154200,120753660,5460,5460,5460,5460,0
|
|
20240307,154100,120753660,5460,5460,5460,5460,0
|
|
20240307,154000,120753660,5460,5460,5460,5460,0
|
|
20240307,153900,120753660,5460,5460,5460,5460,0
|
|
20240307,153800,120753660,5460,5460,5460,5460,0
|
|
20240307,153700,120753660,5460,5460,5460,5460,0
|
|
20240307,153600,120753660,5460,5460,5460,5460,0
|
|
20240307,153500,120753660,5460,5460,5460,5460,0
|
|
20240307,153400,120753660,5460,5460,5460,5460,0
|
|
20240307,153300,120753660,5460,5460,5460,5460,0
|
|
20240307,153200,120753660,5460,5460,5460,5460,0
|
|
20240307,153100,120753660,5460,5460,5460,5460,0
|
|
20240307,153000,120753660,5460,5460,5460,5460,5
|
|
20240307,152900,120726360,5460,5460,5460,5460,0
|
|
20240307,152800,120726360,5460,5460,5460,5460,0
|
|
20240307,152700,120726360,5460,5460,5460,5460,0
|
|
20240307,152600,120726360,5460,5460,5460,5460,0
|
|
20240307,152500,120726360,5460,5460,5460,5460,0
|
|
20240307,152400,120726360,5460,5460,5460,5460,0
|
|
20240307,152300,120726360,5460,5460,5460,5460,0
|
|
20240307,152200,120726360,5460,5460,5460,5460,0
|
|
20240307,152100,120726360,5460,5460,5460,5460,0
|
|
20240307,152000,120726360,5460,5460,5460,5460,0
|
|
20240307,151900,120726360,5460,5460,5460,5460,0
|
|
20240307,151800,120726360,5460,5460,5460,5460,1
|
|
20240307,151700,120720900,5410,5440,5440,5410,1359
|
|
20240307,151600,113366510,5460,5440,5460,5440,404
|
|
20240307,151500,111167200,5450,5450,5450,5450,2
|
|
20240307,151400,111156300,5450,5450,5450,5450,500
|
|
20240307,151300,108431300,5450,5450,5450,5450,0
|
|
20240307,151200,108431300,5450,5450,5450,5450,0
|
|
20240307,151100,108431300,5450,5450,5450,5450,0
|
|
20240307,151000,108431300,5450,5450,5450,5450,0
|
|
20240307,150900,108431300,5450,5450,5450,5450,1
|
|
20240307,150800,108425850,5450,5450,5450,5450,0
|
|
20240307,150700,108425850,5450,5450,5450,5450,0
|
|
20240307,150600,108425850,5450,5450,5450,5450,1182
|
|
20240307,150500,101983950,5440,5430,5440,5430,1320
|
|
20240307,150400,94803260,5430,5430,5430,5430,0
|
|
20240307,150300,94803260,5430,5430,5430,5430,0
|
|
20240307,150200,94803260,5430,5430,5430,5430,1
|
|
20240307,150100,94797830,5420,5420,5420,5420,454
|
|
20240307,150000,92337150,5430,5430,5430,5430,1
|
|
20240307,145900,92331720,5430,5430,5430,5430,0
|
|
20240307,145800,92331720,5430,5430,5430,5430,1
|
|
20240307,145700,92326290,5430,5430,5430,5430,0
|
|
20240307,145600,92326290,5430,5430,5430,5430,0
|
|
20240307,145500,92326290,5430,5430,5430,5430,0
|
|
20240307,145400,92326290,5430,5430,5430,5430,0
|
|
20240307,145300,92326290,5430,5430,5430,5430,500
|
|
20240307,145200,89611290,5430,5430,5430,5430,301
|
|
20240307,145100,87976860,5430,5430,5430,5430,101
|
|
20240307,145000,87428430,5380,5380,5380,5380,0
|
|
20240307,144900,87428430,5380,5380,5380,5380,0
|
|
20240307,144800,87428430,5380,5410,5410,5380,1000
|
|
20240307,144700,82037090,5420,5420,5420,5420,0
|
|
20240307,144600,82037090,5420,5420,5420,5420,0
|
|
20240307,144500,82037090,5420,5420,5420,5420,1
|
|
20240307,144400,82031670,5420,5420,5420,5420,0
|
|
20240307,144300,82031670,5420,5420,5420,5420,0
|
|
20240307,144200,82031670,5420,5420,5420,5420,1
|
|
20240307,144100,82026250,5430,5430,5430,5430,0
|
|
20240307,144000,82026250,5430,5430,5430,5430,2
|
|
20240307,143900,82015390,5420,5420,5420,5420,0
|
|
20240307,143800,82015390,5420,5420,5420,5420,1
|
|
20240307,143700,82009970,5420,5420,5420,5420,0
|
|
20240307,143600,82009970,5420,5420,5420,5420,0
|
|
20240307,143500,82009970,5420,5420,5420,5420,1
|
|
20240307,143400,82004550,5410,5410,5410,5410,145
|
|
20240307,143300,81220100,5410,5410,5410,5410,0
|
|
20240307,143200,81220100,5410,5410,5410,5410,28
|
|
20240307,143100,81068620,5400,5400,5400,5400,0
|
|
20240307,143000,81068620,5400,5400,5400,5400,0
|
|
20240307,142900,81068620,5400,5400,5400,5400,0
|
|
20240307,142800,81068620,5400,5400,5400,5400,0
|
|
20240307,142700,81068620,5400,5400,5400,5400,250
|
|
20240307,142600,79718620,5400,5400,5400,5400,0
|
|
20240307,142500,79718620,5400,5400,5400,5400,0
|
|
20240307,142400,79718620,5400,5400,5400,5400,0
|
|
20240307,142300,79718620,5400,5400,5400,5400,0
|
|
20240307,142200,79718620,5400,5400,5400,5400,0
|
|
20240307,142100,79718620,5400,5400,5400,5400,0
|
|
20240307,142000,79718620,5400,5400,5400,5400,0
|
|
20240307,141900,79718620,5400,5400,5400,5400,0
|
|
20240307,141800,79718620,5400,5400,5400,5400,0
|
|
20240307,141700,79718620,5400,5400,5400,5400,0
|
|
20240307,141600,79718620,5400,5400,5400,5400,20
|
|
20240307,141500,79610620,5410,5410,5410,5410,0
|
|
20240307,141400,79610620,5410,5410,5410,5410,0
|
|
20240307,141300,79610620,5410,5410,5410,5410,0
|
|
20240307,141200,79610620,5410,5410,5410,5410,0
|
|
20240307,141100,79610620,5410,5410,5410,5410,0
|
|
20240307,141000,79610620,5410,5410,5410,5410,0
|
|
20240307,140900,79610620,5410,5420,5420,5410,47
|
|
20240307,140800,79356250,5420,5420,5420,5420,0
|
|
20240307,140700,79356250,5420,5420,5420,5420,100
|
|
20240307,140600,78814250,5420,5420,5420,5420,0
|
|
20240307,140500,78814250,5420,5420,5420,5420,0
|
|
20240307,140400,78814250,5420,5420,5420,5420,0
|
|
20240307,140300,78814250,5420,5420,5420,5420,0
|
|
20240307,140200,78814250,5420,5420,5420,5420,297
|
|
20240307,140100,77204510,5430,5430,5430,5430,0
|
|
20240307,140000,77204510,5430,5430,5430,5430,0
|
|
20240307,135900,77204510,5430,5430,5430,5430,0
|
|
20240307,135800,77204510,5430,5430,5430,5430,0
|
|
20240307,135700,77204510,5430,5430,5430,5430,0
|
|
20240307,135600,77204510,5430,5430,5430,5430,0
|
|
20240307,135500,77204510,5430,5430,5430,5430,0
|
|
20240307,135400,77204510,5430,5430,5430,5430,1
|
|
20240307,135300,77199080,5430,5430,5430,5430,0
|
|
20240307,135200,77199080,5430,5430,5430,5430,0
|
|
20240307,135100,77199080,5430,5430,5430,5430,0
|
|
20240307,135000,77199080,5430,5430,5430,5430,0
|
|
20240307,134900,77199080,5430,5430,5430,5430,0
|
|
20240307,134800,77199080,5430,5430,5430,5430,1
|
|
20240307,134700,77193650,5430,5430,5430,5430,0
|
|
20240307,134600,77193650,5430,5430,5430,5430,0
|
|
20240307,134500,77193650,5430,5430,5430,5430,0
|
|
20240307,134400,77193650,5430,5430,5430,5430,0
|
|
20240307,134300,77193650,5430,5430,5430,5430,0
|
|
20240307,134200,77193650,5430,5430,5430,5430,1
|
|
20240307,134100,77188220,5420,5420,5420,5420,39
|
|
20240307,134000,76976840,5430,5430,5430,5430,0
|
|
20240307,133900,76976840,5430,5430,5430,5430,0
|
|
20240307,133800,76976840,5430,5430,5430,5430,0
|
|
20240307,133700,76976840,5430,5430,5430,5430,1732
|
|
20240307,133600,67572080,5430,5430,5430,5430,1
|
|
20240307,133500,67566650,5430,5430,5430,5430,0
|
|
20240307,133400,67566650,5430,5430,5430,5430,0
|
|
20240307,133300,67566650,5430,5430,5430,5430,0
|
|
20240307,133200,67566650,5430,5430,5430,5430,0
|
|
20240307,133100,67566650,5430,5430,5430,5430,43
|
|
20240307,133000,67333160,5430,5430,5430,5430,1
|
|
20240307,132900,67327730,5420,5420,5420,5420,0
|
|
20240307,132800,67327730,5420,5420,5420,5420,2
|
|
20240307,132700,67316890,5420,5420,5420,5420,22
|
|
20240307,132600,67197650,5420,5420,5420,5420,0
|
|
20240307,132500,67197650,5420,5420,5420,5420,0
|
|
20240307,132400,67197650,5420,5430,5430,5420,2
|
|
20240307,132300,67186800,5420,5420,5420,5420,2
|
|
20240307,132200,67175960,5420,5420,5420,5420,22
|
|
20240307,132100,67056720,5430,5430,5430,5430,0
|
|
20240307,132000,67056720,5430,5430,5430,5430,0
|
|
20240307,131900,67056720,5430,5430,5430,5430,0
|
|
20240307,131800,67056720,5430,5430,5430,5430,1
|
|
20240307,131700,67051290,5420,5420,5420,5420,0
|
|
20240307,131600,67051290,5420,5420,5420,5420,0
|
|
20240307,131500,67051290,5420,5420,5420,5420,3
|
|
20240307,131400,67035030,5430,5430,5430,5430,0
|
|
20240307,131300,67035030,5430,5430,5430,5430,0
|
|
20240307,131200,67035030,5430,5430,5430,5430,1
|
|
20240307,131100,67029600,5430,5430,5430,5430,0
|
|
20240307,131000,67029600,5430,5430,5430,5430,0
|
|
20240307,130900,67029600,5430,5430,5430,5430,6
|
|
20240307,130800,66997020,5430,5430,5430,5430,4
|
|
20240307,130700,66975300,5430,5430,5430,5430,0
|
|
20240307,130600,66975300,5430,5430,5430,5430,1
|
|
20240307,130500,66969870,5430,5430,5430,5430,0
|
|
20240307,130400,66969870,5430,5430,5430,5430,0
|
|
20240307,130300,66969870,5430,5430,5430,5430,0
|
|
20240307,130200,66969870,5430,5430,5430,5430,9
|
|
20240307,130100,66921000,5410,5410,5410,5410,22
|
|
20240307,130000,66801980,5430,5430,5430,5430,1
|
|
20240307,125900,66796550,5430,5430,5430,5430,0
|
|
20240307,125800,66796550,5430,5430,5430,5430,0
|
|
20240307,125700,66796550,5430,5430,5430,5430,0
|
|
20240307,125600,66796550,5430,5430,5430,5430,0
|
|
20240307,125500,66796550,5430,5430,5430,5430,0
|
|
20240307,125400,66796550,5430,5410,5430,5410,604
|
|
20240307,125300,63528890,5410,5410,5410,5410,0
|
|
20240307,125200,63528890,5410,5410,5410,5410,0
|
|
20240307,125100,63528890,5410,5410,5410,5410,0
|
|
20240307,125000,63528890,5410,5410,5410,5410,0
|
|
20240307,124900,63528890,5410,5410,5410,5410,0
|
|
20240307,124800,63528890,5410,5410,5410,5410,1
|
|
20240307,124700,63523480,5410,5410,5410,5410,0
|
|
20240307,124600,63523480,5410,5410,5410,5410,0
|
|
20240307,124500,63523480,5410,5410,5410,5410,74
|
|
20240307,124400,63123140,5410,5410,5410,5410,0
|
|
20240307,124300,63123140,5410,5410,5410,5410,0
|
|
20240307,124200,63123140,5410,5410,5410,5410,1
|
|
20240307,124100,63117730,5410,5410,5410,5410,0
|
|
20240307,124000,63117730,5410,5410,5410,5410,0
|
|
20240307,123900,63117730,5410,5410,5410,5410,0
|
|
20240307,123800,63117730,5410,5410,5410,5410,0
|
|
20240307,123700,63117730,5410,5410,5410,5410,0
|
|
20240307,123600,63117730,5410,5410,5410,5410,1
|
|
20240307,123500,63112320,5390,5390,5390,5390,0
|
|
20240307,123400,63112320,5390,5390,5390,5390,0
|
|
20240307,123300,63112320,5390,5390,5390,5390,0
|
|
20240307,123200,63112320,5390,5390,5390,5390,0
|
|
20240307,123100,63112320,5390,5390,5390,5390,1
|
|
20240307,123000,63106930,5410,5410,5410,5410,1
|
|
20240307,122900,63101520,5390,5390,5390,5390,0
|
|
20240307,122800,63101520,5390,5390,5390,5390,0
|
|
20240307,122700,63101520,5390,5390,5390,5390,0
|
|
20240307,122600,63101520,5390,5390,5390,5390,0
|
|
20240307,122500,63101520,5390,5390,5390,5390,547
|
|
20240307,122400,60153190,5410,5410,5410,5410,1
|
|
20240307,122300,60147780,5390,5390,5390,5390,0
|
|
20240307,122200,60147780,5390,5390,5390,5390,180
|
|
20240307,122100,59177580,5410,5410,5410,5410,0
|
|
20240307,122000,59177580,5410,5410,5410,5410,0
|
|
20240307,121900,59177580,5410,5410,5410,5410,0
|
|
20240307,121800,59177580,5410,5410,5410,5410,1
|
|
20240307,121700,59172170,5390,5390,5390,5390,70
|
|
20240307,121600,58794870,5390,5390,5390,5390,100
|
|
20240307,121500,58255870,5390,5390,5390,5390,0
|
|
20240307,121400,58255870,5390,5390,5390,5390,450
|
|
20240307,121300,55830370,5420,5420,5420,5420,0
|
|
20240307,121200,55830370,5420,5420,5420,5420,1
|
|
20240307,121100,55824950,5390,5390,5390,5390,0
|
|
20240307,121000,55824950,5390,5390,5390,5390,0
|
|
20240307,120900,55824950,5390,5390,5390,5390,0
|
|
20240307,120800,55824950,5390,5390,5390,5390,0
|
|
20240307,120700,55824950,5390,5390,5390,5390,0
|
|
20240307,120600,55824950,5390,5440,5440,5390,1401
|
|
20240307,120500,48269170,5440,5440,5440,5440,0
|
|
20240307,120400,48269170,5440,5440,5440,5440,0
|
|
20240307,120300,48269170,5440,5440,5440,5440,1
|
|
20240307,120200,48263730,5400,5400,5400,5400,0
|
|
20240307,120100,48263730,5400,5410,5410,5400,442
|
|
20240307,120000,45876820,5420,5420,5440,5420,501
|
|
20240307,115900,43161380,5430,5430,5430,5430,0
|
|
20240307,115800,43161380,5430,5430,5430,5430,0
|
|
20240307,115700,43161380,5430,5430,5430,5430,0
|
|
20240307,115600,43161380,5430,5430,5430,5430,0
|
|
20240307,115500,43161380,5430,5430,5430,5430,0
|
|
20240307,115400,43161380,5430,5430,5430,5430,0
|
|
20240307,115300,43161380,5430,5430,5430,5430,2
|
|
20240307,115200,43150520,5430,5430,5430,5430,1
|
|
20240307,115100,43145090,5440,5440,5440,5440,0
|
|
20240307,115000,43145090,5440,5440,5440,5440,0
|
|
20240307,114900,43145090,5440,5440,5440,5440,0
|
|
20240307,114800,43145090,5440,5440,5440,5440,1
|
|
20240307,114700,43139650,5430,5430,5430,5430,0
|
|
20240307,114600,43139650,5430,5430,5430,5430,1
|
|
20240307,114500,43134220,5440,5440,5440,5440,0
|
|
20240307,114400,43134220,5440,5440,5440,5440,0
|
|
20240307,114300,43134220,5440,5440,5440,5440,0
|
|
20240307,114200,43134220,5440,5440,5440,5440,0
|
|
20240307,114100,43134220,5440,5440,5440,5440,0
|
|
20240307,114000,43134220,5440,5440,5440,5440,0
|
|
20240307,113900,43134220,5440,5440,5440,5440,0
|
|
20240307,113800,43134220,5440,5440,5440,5440,0
|
|
20240307,113700,43134220,5440,5440,5440,5440,0
|
|
20240307,113600,43134220,5440,5430,5440,5430,2
|
|
20240307,113500,43123350,5400,5400,5400,5400,2
|
|
20240307,113400,43112550,5420,5420,5420,5420,238
|
|
20240307,113300,41822590,5420,5420,5420,5420,0
|
|
20240307,113200,41822590,5420,5420,5420,5420,2
|
|
20240307,113100,41811750,5390,5390,5390,5390,2
|
|
20240307,113000,41800970,5390,5390,5390,5390,0
|
|
20240307,112900,41800970,5390,5390,5390,5390,0
|
|
20240307,112800,41800970,5390,5390,5390,5390,0
|
|
20240307,112700,41800970,5390,5390,5390,5390,0
|
|
20240307,112600,41800970,5390,5390,5390,5390,0
|
|
20240307,112500,41800970,5390,5390,5390,5390,9
|
|
20240307,112400,41752460,5390,5390,5390,5390,0
|
|
20240307,112300,41752460,5390,5390,5390,5390,0
|
|
20240307,112200,41752460,5390,5390,5390,5390,0
|
|
20240307,112100,41752460,5390,5390,5390,5390,0
|
|
20240307,112000,41752460,5390,5390,5390,5390,0
|
|
20240307,111900,41752460,5390,5390,5390,5390,0
|
|
20240307,111800,41752460,5390,5390,5390,5390,1
|
|
20240307,111700,41747070,5390,5390,5390,5390,3
|
|
20240307,111600,41730900,5420,5420,5420,5420,0
|
|
20240307,111500,41730900,5420,5420,5420,5420,0
|
|
20240307,111400,41730900,5420,5420,5420,5420,0
|
|
20240307,111300,41730900,5420,5420,5420,5420,6
|
|
20240307,111200,41698380,5400,5400,5400,5400,5
|
|
20240307,111100,41671380,5390,5390,5390,5390,4
|
|
20240307,111000,41649820,5390,5390,5390,5390,0
|
|
20240307,110900,41649820,5390,5390,5390,5390,0
|
|
20240307,110800,41649820,5390,5390,5390,5390,19
|
|
20240307,110700,41547410,5390,5390,5390,5390,0
|
|
20240307,110600,41547410,5390,5390,5390,5390,0
|
|
20240307,110500,41547410,5390,5400,5400,5390,104
|
|
20240307,110400,40986750,5390,5390,5390,5390,0
|
|
20240307,110300,40986750,5390,5390,5390,5390,0
|
|
20240307,110200,40986750,5390,5390,5390,5390,0
|
|
20240307,110100,40986750,5390,5390,5390,5390,0
|
|
20240307,110000,40986750,5390,5390,5390,5390,0
|
|
20240307,105900,40986750,5390,5390,5390,5390,3
|
|
20240307,105800,40970580,5390,5390,5390,5390,1
|
|
20240307,105700,40965190,5390,5390,5390,5390,2
|
|
20240307,105600,40954410,5390,5420,5420,5390,8
|
|
20240307,105500,40911110,5390,5390,5390,5390,0
|
|
20240307,105400,40911110,5390,5390,5390,5390,0
|
|
20240307,105300,40911110,5390,5390,5390,5390,0
|
|
20240307,105200,40911110,5390,5400,5420,5390,1118
|
|
20240307,105100,34869910,5390,5390,5390,5390,0
|
|
20240307,105000,34869910,5390,5390,5390,5390,0
|
|
20240307,104900,34869910,5390,5390,5390,5390,0
|
|
20240307,104800,34869910,5390,5400,5400,5390,30
|
|
20240307,104700,34707950,5400,5400,5400,5400,3
|
|
20240307,104600,34691750,5420,5420,5420,5420,0
|
|
20240307,104500,34691750,5420,5420,5420,5420,0
|
|
20240307,104400,34691750,5420,5420,5420,5420,0
|
|
20240307,104300,34691750,5420,5420,5420,5420,0
|
|
20240307,104200,34691750,5420,5420,5420,5420,0
|
|
20240307,104100,34691750,5420,5410,5420,5410,541
|
|
20240307,104000,31759940,5380,5380,5380,5380,0
|
|
20240307,103900,31759940,5380,5380,5380,5380,0
|
|
20240307,103800,31759940,5380,5380,5380,5380,0
|
|
20240307,103700,31759940,5380,5380,5380,5380,0
|
|
20240307,103600,31759940,5380,5380,5380,5380,0
|
|
20240307,103500,31759940,5380,5380,5380,5380,0
|
|
20240307,103400,31759940,5380,5380,5380,5380,0
|
|
20240307,103300,31759940,5380,5380,5380,5380,0
|
|
20240307,103200,31759940,5380,5380,5380,5380,4
|
|
20240307,103100,31738420,5390,5390,5390,5390,58
|
|
20240307,103000,31425800,5390,5390,5390,5390,161
|
|
20240307,102900,30558010,5390,5400,5400,5390,181
|
|
20240307,102800,29581730,5400,5400,5400,5400,128
|
|
20240307,102700,28890530,5400,5400,5400,5400,0
|
|
20240307,102600,28890530,5400,5400,5400,5400,0
|
|
20240307,102500,28890530,5400,5400,5400,5400,4
|
|
20240307,102400,28868930,5410,5400,5410,5400,11
|
|
20240307,102300,28809430,5400,5400,5400,5400,686
|
|
20240307,102200,25105030,5400,5400,5400,5400,0
|
|
20240307,102100,25105030,5400,5400,5400,5400,0
|
|
20240307,102000,25105030,5400,5400,5400,5400,4
|
|
20240307,101900,25083430,5400,5410,5410,5400,441
|
|
20240307,101800,22702020,5400,5400,5400,5400,0
|
|
20240307,101700,22702020,5400,5400,5400,5400,0
|
|
20240307,101600,22702020,5400,5400,5400,5400,0
|
|
20240307,101500,22702020,5400,5410,5410,5400,33
|
|
20240307,101400,22523530,5420,5420,5420,5420,0
|
|
20240307,101300,22523530,5420,5420,5420,5420,133
|
|
20240307,101200,21802670,5420,5420,5420,5420,0
|
|
20240307,101100,21802670,5420,5420,5420,5420,0
|
|
20240307,101000,21802670,5420,5420,5420,5420,0
|
|
20240307,100900,21802670,5420,5420,5420,5420,0
|
|
20240307,100800,21802670,5420,5420,5420,5420,0
|
|
20240307,100700,21802670,5420,5420,5420,5420,18
|
|
20240307,100600,21705110,5410,5410,5410,5410,500
|
|
20240307,100500,19000110,5410,5410,5410,5410,0
|
|
20240307,100400,19000110,5410,5410,5410,5410,0
|
|
20240307,100300,19000110,5410,5410,5410,5410,0
|
|
20240307,100200,19000110,5410,5410,5410,5410,0
|
|
20240307,100100,19000110,5410,5420,5420,5410,696
|
|
20240307,100000,15234500,5420,5420,5420,5420,17
|
|
20240307,095900,15142360,5410,5410,5410,5410,0
|
|
20240307,095800,15142360,5410,5410,5410,5410,476
|
|
20240307,095700,12567200,5410,5410,5410,5410,5
|
|
20240307,095600,12540150,5420,5420,5420,5420,0
|
|
20240307,095500,12540150,5420,5420,5420,5420,15
|
|
20240307,095400,12458850,5440,5440,5440,5440,0
|
|
20240307,095300,12458850,5440,5440,5440,5440,0
|
|
20240307,095200,12458850,5440,5440,5440,5440,0
|
|
20240307,095100,12458850,5440,5440,5440,5440,0
|
|
20240307,095000,12458850,5440,5440,5440,5440,0
|
|
20240307,094900,12458850,5440,5440,5440,5440,0
|
|
20240307,094800,12458850,5440,5440,5440,5440,0
|
|
20240307,094700,12458850,5440,5440,5440,5440,0
|
|
20240307,094600,12458850,5440,5440,5440,5440,1
|
|
20240307,094500,12453410,5410,5410,5410,5410,0
|
|
20240307,094400,12453410,5410,5410,5410,5410,24
|
|
20240307,094300,12323570,5410,5410,5410,5410,0
|
|
20240307,094200,12323570,5410,5410,5410,5410,0
|
|
20240307,094100,12323570,5410,5410,5410,5410,0
|
|
20240307,094000,12323570,5410,5420,5420,5410,75
|
|
20240307,093900,11917620,5440,5440,5440,5440,0
|
|
20240307,093800,11917620,5440,5440,5440,5440,0
|
|
20240307,093700,11917620,5440,5440,5440,5440,0
|
|
20240307,093600,11917620,5440,5440,5440,5440,0
|
|
20240307,093500,11917620,5440,5440,5440,5440,0
|
|
20240307,093400,11917620,5440,5440,5440,5440,0
|
|
20240307,093300,11917620,5440,5440,5440,5440,2
|
|
20240307,093200,11906740,5410,5410,5410,5410,0
|
|
20240307,093100,11906740,5410,5410,5410,5410,0
|
|
20240307,093000,11906740,5410,5410,5410,5410,0
|
|
20240307,092900,11906740,5410,5410,5410,5410,0
|
|
20240307,092800,11906740,5410,5410,5410,5410,0
|
|
20240307,092700,11906740,5410,5410,5410,5410,0
|
|
20240307,092600,11906740,5410,5410,5410,5410,0
|
|
20240307,092500,11906740,5410,5410,5410,5410,0
|
|
20240307,092400,11906740,5410,5450,5450,5410,101
|
|
20240307,092300,11360290,5440,5430,5440,5430,1000
|
|
20240307,092200,5920330,5430,5430,5430,5430,0
|
|
20240307,092100,5920330,5430,5430,5430,5430,1
|
|
20240307,092000,5914900,5430,5420,5430,5420,150
|
|
20240307,091900,5100720,5400,5400,5400,5400,0
|
|
20240307,091800,5100720,5400,5400,5400,5400,0
|
|
20240307,091700,5100720,5400,5400,5400,5400,0
|
|
20240307,091600,5100720,5400,5400,5400,5400,1
|
|
20240307,091500,5095320,5400,5400,5400,5400,4
|
|
20240307,091400,5073720,5410,5410,5410,5410,301
|
|
20240307,091300,3445310,5420,5420,5420,5420,0
|
|
20240307,091200,3445310,5420,5420,5420,5420,0
|
|
20240307,091100,3445310,5420,5420,5420,5420,0
|
|
20240307,091000,3445310,5420,5420,5420,5420,0
|
|
20240307,090900,3445310,5420,5420,5420,5420,5
|
|
20240307,090800,3418210,5440,5440,5440,5440,0
|
|
20240307,090700,3418210,5440,5440,5440,5440,0
|
|
20240307,090600,3418210,5440,5440,5440,5440,0
|
|
20240307,090500,3418210,5440,5440,5440,5440,0
|
|
20240307,090400,3418210,5440,5440,5440,5440,0
|
|
20240307,090300,3418210,5440,5440,5440,5440,0
|
|
20240307,090200,3418210,5440,5440,5440,5440,0
|
|
20240307,090100,3418210,5440,5440,5440,5440,1
|
|
20240307,090000,3412770,5430,5410,5430,5410,519
|