624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,192100,476527790,5430,5430,5430,5430,6424
|
|
20240304,192000,476527790,5430,5430,5430,5430,0
|
|
20240304,191900,476527790,5430,5430,5430,5430,0
|
|
20240304,191800,476527790,5430,5430,5430,5430,0
|
|
20240304,191700,476527790,5430,5430,5430,5430,0
|
|
20240304,191600,476527790,5430,5430,5430,5430,0
|
|
20240304,191500,476527790,5430,5430,5430,5430,0
|
|
20240304,191400,476527790,5430,5430,5430,5430,0
|
|
20240304,191300,476527790,5430,5430,5430,5430,0
|
|
20240304,191200,476527790,5430,5430,5430,5430,0
|
|
20240304,191100,476527790,5430,5430,5430,5430,0
|
|
20240304,191000,476527790,5430,5430,5430,5430,0
|
|
20240304,190900,476527790,5430,5430,5430,5430,0
|
|
20240304,190800,476527790,5430,5430,5430,5430,0
|
|
20240304,190700,476527790,5430,5430,5430,5430,0
|
|
20240304,190600,476527790,5430,5430,5430,5430,0
|
|
20240304,190500,476527790,5430,5430,5430,5430,0
|
|
20240304,190400,476527790,5430,5430,5430,5430,0
|
|
20240304,190300,476527790,5430,5430,5430,5430,0
|
|
20240304,190200,476527790,5430,5430,5430,5430,0
|
|
20240304,190100,476527790,5430,5430,5430,5430,0
|
|
20240304,190000,476527790,5430,5430,5430,5430,0
|
|
20240304,185900,476527790,5430,5430,5430,5430,0
|
|
20240304,185800,476527790,5430,5430,5430,5430,0
|
|
20240304,185700,476527790,5430,5430,5430,5430,0
|
|
20240304,185600,476527790,5430,5430,5430,5430,0
|
|
20240304,185500,476527790,5430,5430,5430,5430,0
|
|
20240304,185400,476527790,5430,5430,5430,5430,0
|
|
20240304,185300,476527790,5430,5430,5430,5430,0
|
|
20240304,185200,476527790,5430,5430,5430,5430,0
|
|
20240304,185100,476527790,5430,5430,5430,5430,6424
|
|
20240304,185000,476527790,5430,5430,5430,5430,0
|
|
20240304,184900,476527790,5430,5430,5430,5430,0
|
|
20240304,184800,476527790,5430,5430,5430,5430,0
|
|
20240304,184700,476527790,5430,5430,5430,5430,0
|
|
20240304,184600,476527790,5430,5430,5430,5430,0
|
|
20240304,184500,476527790,5430,5430,5430,5430,0
|
|
20240304,184400,476527790,5430,5430,5430,5430,0
|
|
20240304,184300,476527790,5430,5430,5430,5430,0
|
|
20240304,184200,476527790,5430,5430,5430,5430,0
|
|
20240304,184100,476527790,5430,5430,5430,5430,0
|
|
20240304,184000,476527790,5430,5430,5430,5430,0
|
|
20240304,183900,476527790,5430,5430,5430,5430,0
|
|
20240304,183800,476527790,5430,5430,5430,5430,0
|
|
20240304,183700,476527790,5430,5430,5430,5430,0
|
|
20240304,183600,476527790,5430,5430,5430,5430,0
|
|
20240304,183500,476527790,5430,5430,5430,5430,0
|
|
20240304,183400,476527790,5430,5430,5430,5430,0
|
|
20240304,183300,476527790,5430,5430,5430,5430,0
|
|
20240304,183200,476527790,5430,5430,5430,5430,0
|
|
20240304,183100,476527790,5430,5430,5430,5430,0
|
|
20240304,183000,476527790,5430,5430,5430,5430,0
|
|
20240304,182900,476527790,5430,5430,5430,5430,0
|
|
20240304,182800,476527790,5430,5430,5430,5430,0
|
|
20240304,182700,476527790,5430,5430,5430,5430,0
|
|
20240304,182600,476527790,5430,5430,5430,5430,0
|
|
20240304,182500,476527790,5430,5430,5430,5430,0
|
|
20240304,182400,476527790,5430,5430,5430,5430,0
|
|
20240304,182300,476527790,5430,5430,5430,5430,0
|
|
20240304,182200,476527790,5430,5430,5430,5430,0
|
|
20240304,182100,476527790,5430,5430,5430,5430,6424
|
|
20240304,182000,476527790,5430,5430,5430,5430,0
|
|
20240304,181900,476527790,5430,5430,5430,5430,0
|
|
20240304,181800,476527790,5430,5430,5430,5430,0
|
|
20240304,181700,476527790,5430,5430,5430,5430,0
|
|
20240304,181600,476527790,5430,5430,5430,5430,0
|
|
20240304,181500,476527790,5430,5430,5430,5430,0
|
|
20240304,181400,476527790,5430,5430,5430,5430,0
|
|
20240304,181300,476527790,5430,5430,5430,5430,0
|
|
20240304,181200,476527790,5430,5430,5430,5430,0
|
|
20240304,181100,476527790,5430,5430,5430,5430,0
|
|
20240304,181000,476527790,5430,5430,5430,5430,0
|
|
20240304,180900,476527790,5430,5430,5430,5430,0
|
|
20240304,180800,476527790,5430,5430,5430,5430,0
|
|
20240304,180700,476527790,5430,5430,5430,5430,0
|
|
20240304,180600,476527790,5430,5430,5430,5430,0
|
|
20240304,180500,476527790,5430,5430,5430,5430,0
|
|
20240304,180400,476527790,5430,5430,5430,5430,0
|
|
20240304,180300,476527790,5430,5430,5430,5430,0
|
|
20240304,180200,476527790,5430,5430,5430,5430,0
|
|
20240304,180100,476527790,5430,5430,5430,5430,0
|
|
20240304,180000,476527790,5430,5430,5430,5430,0
|
|
20240304,175900,476527790,5430,5430,5430,5430,0
|
|
20240304,175800,476527790,5430,5430,5430,5430,0
|
|
20240304,175700,476527790,5430,5430,5430,5430,0
|
|
20240304,175600,476527790,5430,5430,5430,5430,0
|
|
20240304,175500,476527790,5430,5430,5430,5430,0
|
|
20240304,175400,476527790,5430,5430,5430,5430,0
|
|
20240304,175300,476527790,5430,5430,5430,5430,0
|
|
20240304,175200,476527790,5430,5430,5430,5430,0
|
|
20240304,175100,476527790,5430,5430,5430,5430,6424
|
|
20240304,175000,476527790,5430,5430,5430,5430,0
|
|
20240304,174900,476527790,5430,5430,5430,5430,0
|
|
20240304,174800,476527790,5430,5430,5430,5430,0
|
|
20240304,174700,476527790,5430,5430,5430,5430,0
|
|
20240304,174600,476527790,5430,5430,5430,5430,0
|
|
20240304,174500,476527790,5430,5430,5430,5430,0
|
|
20240304,174400,476527790,5430,5430,5430,5430,0
|
|
20240304,174300,476527790,5430,5430,5430,5430,0
|
|
20240304,174200,476527790,5430,5430,5430,5430,0
|
|
20240304,174100,476527790,5430,5430,5430,5430,0
|
|
20240304,174000,476527790,5430,5430,5430,5430,0
|
|
20240304,173900,476527790,5430,5430,5430,5430,0
|
|
20240304,173800,476527790,5430,5430,5430,5430,0
|
|
20240304,173700,476527790,5430,5430,5430,5430,0
|
|
20240304,173600,476527790,5430,5430,5430,5430,0
|
|
20240304,173500,476527790,5430,5430,5430,5430,0
|
|
20240304,173400,476527790,5430,5430,5430,5430,0
|
|
20240304,173300,476527790,5430,5430,5430,5430,0
|
|
20240304,173200,476527790,5430,5430,5430,5430,0
|
|
20240304,173100,476527790,5430,5430,5430,5430,0
|
|
20240304,173000,476527790,5430,5430,5430,5430,0
|
|
20240304,172900,476527790,5430,5430,5430,5430,0
|
|
20240304,172800,476527790,5430,5430,5430,5430,0
|
|
20240304,172700,476527790,5430,5430,5430,5430,0
|
|
20240304,172600,476527790,5430,5430,5430,5430,0
|
|
20240304,172500,476527790,5430,5430,5430,5430,0
|
|
20240304,172400,476527790,5430,5430,5430,5430,0
|
|
20240304,172300,476527790,5430,5430,5430,5430,0
|
|
20240304,172200,476527790,5430,5430,5430,5430,0
|
|
20240304,172100,476527790,5430,5430,5430,5430,6424
|
|
20240304,172000,476527790,5430,5430,5430,5430,0
|
|
20240304,171900,476527790,5430,5430,5430,5430,0
|
|
20240304,171800,476527790,5430,5430,5430,5430,0
|
|
20240304,171700,476527790,5430,5430,5430,5430,0
|
|
20240304,171600,476527790,5430,5430,5430,5430,0
|
|
20240304,171500,476527790,5430,5430,5430,5430,0
|
|
20240304,171400,476527790,5430,5430,5430,5430,0
|
|
20240304,171300,476527790,5430,5430,5430,5430,0
|
|
20240304,171200,476527790,5430,5430,5430,5430,0
|
|
20240304,171100,476527790,5430,5430,5430,5430,0
|
|
20240304,171000,476527790,5430,5430,5430,5430,0
|
|
20240304,170900,476527790,5430,5430,5430,5430,0
|
|
20240304,170800,476527790,5430,5430,5430,5430,0
|
|
20240304,170700,476527790,5430,5430,5430,5430,0
|
|
20240304,170600,476527790,5430,5430,5430,5430,0
|
|
20240304,170500,476527790,5430,5430,5430,5430,0
|
|
20240304,170400,476527790,5430,5430,5430,5430,0
|
|
20240304,170300,476527790,5430,5430,5430,5430,0
|
|
20240304,170200,476527790,5430,5430,5430,5430,0
|
|
20240304,170100,476527790,5430,5430,5430,5430,0
|
|
20240304,170000,476527790,5430,5430,5430,5430,0
|
|
20240304,165900,476527790,5430,5430,5430,5430,0
|
|
20240304,165800,476527790,5430,5430,5430,5430,0
|
|
20240304,165700,476527790,5430,5430,5430,5430,0
|
|
20240304,165600,476527790,5430,5430,5430,5430,0
|
|
20240304,165500,476527790,5430,5430,5430,5430,0
|
|
20240304,165400,476527790,5430,5430,5430,5430,0
|
|
20240304,165300,476527790,5430,5430,5430,5430,0
|
|
20240304,165200,476527790,5430,5430,5430,5430,0
|
|
20240304,165100,476527790,5430,5430,5430,5430,6424
|
|
20240304,165000,476527790,5430,5430,5430,5430,0
|
|
20240304,164900,476527790,5430,5430,5430,5430,0
|
|
20240304,164800,476527790,5430,5430,5430,5430,0
|
|
20240304,164700,476527790,5430,5430,5430,5430,0
|
|
20240304,164600,476527790,5430,5430,5430,5430,0
|
|
20240304,164500,476527790,5430,5430,5430,5430,0
|
|
20240304,164400,476527790,5430,5430,5430,5430,0
|
|
20240304,164300,476527790,5430,5430,5430,5430,0
|
|
20240304,164200,476527790,5430,5430,5430,5430,0
|
|
20240304,164100,476527790,5430,5430,5430,5430,0
|
|
20240304,164000,476527790,5430,5430,5430,5430,0
|
|
20240304,163900,476527790,5430,5430,5430,5430,0
|
|
20240304,163800,476527790,5430,5430,5430,5430,0
|
|
20240304,163700,476527790,5430,5430,5430,5430,0
|
|
20240304,163600,476527790,5430,5430,5430,5430,0
|
|
20240304,163500,476527790,5430,5430,5430,5430,0
|
|
20240304,163400,476527790,5430,5430,5430,5430,0
|
|
20240304,163300,476527790,5430,5430,5430,5430,0
|
|
20240304,163200,476527790,5430,5430,5430,5430,0
|
|
20240304,163100,476527790,5430,5430,5430,5430,0
|
|
20240304,163000,476527790,5430,5430,5430,5430,0
|
|
20240304,162900,476527790,5430,5430,5430,5430,0
|
|
20240304,162800,476527790,5430,5430,5430,5430,0
|
|
20240304,162700,476527790,5430,5430,5430,5430,0
|
|
20240304,162600,476527790,5430,5430,5430,5430,0
|
|
20240304,162500,476527790,5430,5430,5430,5430,0
|
|
20240304,162400,476527790,5430,5430,5430,5430,0
|
|
20240304,162300,476527790,5430,5430,5430,5430,0
|
|
20240304,162200,476527790,5430,5430,5430,5430,0
|
|
20240304,162100,476527790,5430,5430,5430,5430,6424
|
|
20240304,162000,476527790,5430,5430,5430,5430,0
|
|
20240304,161900,476527790,5430,5430,5430,5430,0
|
|
20240304,161800,476527790,5430,5430,5430,5430,0
|
|
20240304,161700,476527790,5430,5430,5430,5430,0
|
|
20240304,161600,476527790,5430,5430,5430,5430,0
|
|
20240304,161500,476527790,5430,5430,5430,5430,0
|
|
20240304,161400,476527790,5430,5430,5430,5430,0
|
|
20240304,161300,476527790,5430,5430,5430,5430,0
|
|
20240304,161200,476527790,5430,5430,5430,5430,0
|
|
20240304,161100,476527790,5430,5430,5430,5430,0
|
|
20240304,161000,476527790,5430,5430,5430,5430,0
|
|
20240304,160900,476527790,5430,5430,5430,5430,0
|
|
20240304,160800,476527790,5430,5430,5430,5430,0
|
|
20240304,160700,476527790,5430,5430,5430,5430,0
|
|
20240304,160600,476527790,5430,5430,5430,5430,0
|
|
20240304,160500,476527790,5430,5430,5430,5430,0
|
|
20240304,160400,476527790,5430,5430,5430,5430,0
|
|
20240304,160300,476527790,5430,5430,5430,5430,0
|
|
20240304,160200,476527790,5430,5430,5430,5430,0
|
|
20240304,160100,476527790,5430,5430,5430,5430,0
|
|
20240304,160000,476527790,5430,5430,5430,5430,0
|
|
20240304,155900,476527790,5430,5430,5430,5430,0
|
|
20240304,155800,476527790,5430,5430,5430,5430,0
|
|
20240304,155700,476527790,5430,5430,5430,5430,0
|
|
20240304,155600,476527790,5430,5430,5430,5430,0
|
|
20240304,155500,476527790,5430,5430,5430,5430,0
|
|
20240304,155400,476527790,5430,5430,5430,5430,0
|
|
20240304,155300,476527790,5430,5430,5430,5430,0
|
|
20240304,155200,476527790,5430,5430,5430,5430,0
|
|
20240304,155100,476527790,5430,5430,5430,5430,6424
|
|
20240304,155000,476527790,5430,5430,5430,5430,0
|
|
20240304,154900,476527790,5430,5430,5430,5430,0
|
|
20240304,154800,476527790,5430,5430,5430,5430,0
|
|
20240304,154700,476527790,5430,5430,5430,5430,0
|
|
20240304,154600,476527790,5430,5430,5430,5430,0
|
|
20240304,154500,476527790,5430,5430,5430,5430,0
|
|
20240304,154400,476527790,5430,5430,5430,5430,0
|
|
20240304,154300,476527790,5430,5430,5430,5430,0
|
|
20240304,154200,476527790,5430,5430,5430,5430,0
|
|
20240304,154100,476527790,5430,5430,5430,5430,0
|
|
20240304,154000,476527790,5430,5430,5430,5430,0
|
|
20240304,153900,476527790,5430,5430,5430,5430,0
|
|
20240304,153800,476527790,5430,5430,5430,5430,0
|
|
20240304,153700,476527790,5430,5430,5430,5430,0
|
|
20240304,153600,476527790,5430,5430,5430,5430,0
|
|
20240304,153500,476527790,5430,5430,5430,5430,0
|
|
20240304,153400,476527790,5430,5430,5430,5430,0
|
|
20240304,153300,476527790,5430,5430,5430,5430,0
|
|
20240304,153200,476527790,5430,5430,5430,5430,0
|
|
20240304,153100,476527790,5430,5430,5430,5430,0
|
|
20240304,153000,476527790,5430,5430,5430,5430,6424
|
|
20240304,152900,441645470,5470,5470,5470,5470,0
|
|
20240304,152800,441645470,5470,5470,5470,5470,0
|
|
20240304,152700,441645470,5470,5470,5470,5470,0
|
|
20240304,152600,441645470,5470,5470,5470,5470,0
|
|
20240304,152500,441645470,5470,5470,5470,5470,0
|
|
20240304,152400,441645470,5470,5470,5470,5470,0
|
|
20240304,152300,441645470,5470,5470,5470,5470,0
|
|
20240304,152200,441645470,5470,5470,5470,5470,0
|
|
20240304,152100,441645470,5470,5470,5470,5470,0
|
|
20240304,152000,441645470,5470,5470,5470,5470,0
|
|
20240304,151900,441645470,5470,5470,5470,5470,2
|
|
20240304,151800,441634530,5470,5470,5470,5470,0
|
|
20240304,151700,441634530,5470,5470,5470,5470,0
|
|
20240304,151600,441634530,5470,5450,5470,5450,4
|
|
20240304,151500,441612710,5470,5470,5470,5450,1237
|
|
20240304,151400,434859820,5470,5470,5470,5450,210
|
|
20240304,151300,433711140,5470,5470,5470,5470,70
|
|
20240304,151200,433328240,5470,5470,5470,5470,0
|
|
20240304,151100,433328240,5470,5470,5470,5470,0
|
|
20240304,151000,433328240,5470,5470,5470,5470,1
|
|
20240304,150900,433322770,5450,5450,5450,5450,0
|
|
20240304,150800,433322770,5450,5470,5470,5450,332
|
|
20240304,150700,431508740,5460,5460,5460,5460,100
|
|
20240304,150600,430962740,5470,5470,5470,5470,4
|
|
20240304,150500,430940860,5470,5460,5470,5460,52
|
|
20240304,150400,430656600,5450,5450,5450,5450,0
|
|
20240304,150300,430656600,5450,5450,5450,5450,186
|
|
20240304,150200,429642900,5470,5470,5470,5470,45
|
|
20240304,150100,429396750,5470,5470,5470,5470,366
|
|
20240304,150000,427394730,5450,5450,5450,5450,50
|
|
20240304,145900,427122230,5450,5450,5450,5450,0
|
|
20240304,145800,427122230,5450,5460,5460,5450,606
|
|
20240304,145700,423815530,5460,5460,5460,5460,170
|
|
20240304,145600,422887330,5460,5460,5460,5460,0
|
|
20240304,145500,422887330,5460,5460,5460,5460,0
|
|
20240304,145400,422887330,5460,5460,5460,5460,0
|
|
20240304,145300,422887330,5460,5460,5460,5460,0
|
|
20240304,145200,422887330,5460,5460,5460,5460,52
|
|
20240304,145100,422603410,5470,5470,5470,5470,23
|
|
20240304,145000,422477600,5470,5460,5470,5460,695
|
|
20240304,144900,418679430,5470,5470,5470,5470,0
|
|
20240304,144800,418679430,5470,5470,5470,5470,192
|
|
20240304,144700,417629190,5470,5470,5470,5470,37
|
|
20240304,144600,417426800,5470,5470,5470,5470,0
|
|
20240304,144500,417426800,5470,5470,5470,5470,0
|
|
20240304,144400,417426800,5470,5470,5470,5470,1
|
|
20240304,144300,417421330,5470,5470,5470,5470,543
|
|
20240304,144200,414451120,5480,5480,5480,5480,0
|
|
20240304,144100,414451120,5480,5480,5480,5480,0
|
|
20240304,144000,414451120,5480,5480,5480,5480,17
|
|
20240304,143900,414357960,5480,5480,5480,5480,88
|
|
20240304,143800,413875720,5480,5480,5490,5470,1652
|
|
20240304,143700,404823190,5480,5480,5480,5480,1
|
|
20240304,143600,404817710,5480,5480,5480,5480,55
|
|
20240304,143500,404516310,5480,5480,5480,5480,0
|
|
20240304,143400,404516310,5480,5480,5480,5480,0
|
|
20240304,143300,404516310,5480,5480,5480,5480,0
|
|
20240304,143200,404516310,5480,5480,5480,5480,0
|
|
20240304,143100,404516310,5480,5480,5480,5480,25
|
|
20240304,143000,404379310,5490,5490,5490,5490,0
|
|
20240304,142900,404379310,5490,5490,5490,5490,52
|
|
20240304,142800,404093830,5490,5490,5490,5490,11
|
|
20240304,142700,404033440,5490,5490,5490,5480,1900
|
|
20240304,142600,393612440,5490,5490,5490,5490,0
|
|
20240304,142500,393612440,5490,5490,5490,5490,0
|
|
20240304,142400,393612440,5490,5490,5490,5490,360
|
|
20240304,142300,391636040,5480,5480,5480,5480,0
|
|
20240304,142200,391636040,5480,5480,5480,5480,0
|
|
20240304,142100,391636040,5480,5480,5480,5480,100
|
|
20240304,142000,391088040,5480,5480,5480,5480,1000
|
|
20240304,141900,385608040,5500,5500,5500,5500,0
|
|
20240304,141800,385608040,5500,5500,5500,5500,0
|
|
20240304,141700,385608040,5500,5500,5500,5500,0
|
|
20240304,141600,385608040,5500,5500,5500,5500,100
|
|
20240304,141500,385058040,5490,5490,5490,5490,89
|
|
20240304,141400,384569430,5500,5500,5500,5500,0
|
|
20240304,141300,384569430,5500,5500,5500,5500,6
|
|
20240304,141200,384536430,5500,5500,5500,5500,3
|
|
20240304,141100,384519930,5500,5500,5500,5500,2
|
|
20240304,141000,384508930,5500,5500,5500,5500,1
|
|
20240304,140900,384503430,5480,5480,5480,5480,0
|
|
20240304,140800,384503430,5480,5480,5480,5480,0
|
|
20240304,140700,384503430,5480,5480,5480,5480,60
|
|
20240304,140600,384174630,5480,5480,5480,5480,0
|
|
20240304,140500,384174630,5480,5490,5490,5480,185
|
|
20240304,140400,383160820,5480,5480,5480,5480,0
|
|
20240304,140300,383160820,5480,5480,5480,5480,1
|
|
20240304,140200,383155340,5480,5490,5490,5480,50
|
|
20240304,140100,382881240,5500,5500,5500,5500,1000
|
|
20240304,140000,377381240,5500,5490,5500,5490,2070
|
|
20240304,135900,365997940,5460,5460,5460,5460,0
|
|
20240304,135800,365997940,5460,5460,5460,5460,0
|
|
20240304,135700,365997940,5460,5460,5460,5460,30
|
|
20240304,135600,365834140,5460,5460,5460,5460,0
|
|
20240304,135500,365834140,5460,5460,5460,5460,0
|
|
20240304,135400,365834140,5460,5460,5460,5460,900
|
|
20240304,135300,360920140,5470,5470,5470,5470,25
|
|
20240304,135200,360783390,5480,5480,5480,5480,13
|
|
20240304,135100,360712150,5470,5470,5470,5470,16
|
|
20240304,135000,360624630,5470,5470,5470,5470,0
|
|
20240304,134900,360624630,5470,5470,5470,5470,0
|
|
20240304,134800,360624630,5470,5470,5470,5470,79
|
|
20240304,134700,360192500,5460,5460,5460,5460,0
|
|
20240304,134600,360192500,5460,5460,5460,5460,0
|
|
20240304,134500,360192500,5460,5460,5460,5460,0
|
|
20240304,134400,360192500,5460,5460,5460,5460,0
|
|
20240304,134300,360192500,5460,5470,5480,5460,924
|
|
20240304,134200,355140280,5480,5480,5480,5480,23
|
|
20240304,134100,355014240,5490,5490,5490,5490,9
|
|
20240304,134000,354964830,5490,5490,5490,5490,21
|
|
20240304,133900,354849540,5480,5480,5480,5480,0
|
|
20240304,133800,354849540,5480,5480,5480,5480,1
|
|
20240304,133700,354844060,5490,5490,5490,5490,91
|
|
20240304,133600,354344470,5500,5500,5500,5500,64
|
|
20240304,133500,353992470,5510,5510,5510,5510,197
|
|
20240304,133400,352907000,5510,5510,5510,5510,100
|
|
20240304,133300,352356000,5500,5500,5500,5500,0
|
|
20240304,133200,352356000,5500,5500,5500,5500,144
|
|
20240304,133100,351564000,5510,5510,5510,5510,17
|
|
20240304,133000,351470330,5520,5520,5520,5520,1
|
|
20240304,132900,351464810,5520,5520,5520,5520,0
|
|
20240304,132800,351464810,5520,5520,5520,5520,60
|
|
20240304,132700,351133610,5520,5520,5520,5520,2
|
|
20240304,132600,351122570,5520,5500,5520,5500,1155
|
|
20240304,132500,344755450,5510,5490,5510,5490,2711
|
|
20240304,132400,329843860,5490,5490,5490,5490,0
|
|
20240304,132300,329843860,5490,5490,5490,5490,0
|
|
20240304,132200,329843860,5490,5460,5490,5460,280
|
|
20240304,132100,328314750,5460,5460,5460,5460,0
|
|
20240304,132000,328314750,5460,5460,5460,5460,0
|
|
20240304,131900,328314750,5460,5460,5460,5460,0
|
|
20240304,131800,328314750,5460,5460,5460,5460,5
|
|
20240304,131700,328287450,5480,5480,5480,5480,10
|
|
20240304,131600,328232650,5480,5480,5480,5480,0
|
|
20240304,131500,328232650,5480,5480,5480,5480,1
|
|
20240304,131400,328227170,5460,5460,5460,5460,0
|
|
20240304,131300,328227170,5460,5460,5460,5460,0
|
|
20240304,131200,328227170,5460,5460,5460,5460,0
|
|
20240304,131100,328227170,5460,5460,5460,5460,0
|
|
20240304,131000,328227170,5460,5460,5460,5460,0
|
|
20240304,130900,328227170,5460,5460,5460,5460,7
|
|
20240304,130800,328188950,5460,5460,5460,5460,0
|
|
20240304,130700,328188950,5460,5470,5470,5460,50
|
|
20240304,130600,327915940,5490,5490,5490,5490,0
|
|
20240304,130500,327915940,5490,5490,5490,5490,0
|
|
20240304,130400,327915940,5490,5490,5490,5490,201
|
|
20240304,130300,326812450,5480,5480,5480,5480,0
|
|
20240304,130200,326812450,5480,5480,5480,5480,1
|
|
20240304,130100,326806970,5490,5480,5490,5480,43
|
|
20240304,130000,326570990,5490,5490,5490,5490,0
|
|
20240304,125900,326570990,5490,5490,5490,5490,101
|
|
20240304,125800,326016500,5480,5480,5480,5480,0
|
|
20240304,125700,326016500,5480,5480,5480,5480,0
|
|
20240304,125600,326016500,5480,5480,5480,5480,0
|
|
20240304,125500,326016500,5480,5480,5490,5480,1699
|
|
20240304,125400,316705620,5480,5480,5480,5480,140
|
|
20240304,125300,315938420,5480,5480,5480,5480,0
|
|
20240304,125200,315938420,5480,5480,5480,5480,0
|
|
20240304,125100,315938420,5480,5480,5480,5480,20
|
|
20240304,125000,315828820,5480,5480,5480,5480,103
|
|
20240304,124900,315264380,5480,5480,5480,5480,770
|
|
20240304,124800,311044780,5480,5480,5480,5480,0
|
|
20240304,124700,311044780,5480,5480,5480,5480,107
|
|
20240304,124600,310458420,5470,5470,5470,5470,0
|
|
20240304,124500,310458420,5470,5470,5470,5470,73
|
|
20240304,124400,310059110,5470,5470,5470,5470,0
|
|
20240304,124300,310059110,5470,5470,5470,5470,0
|
|
20240304,124200,310059110,5470,5470,5470,5470,332
|
|
20240304,124100,308243070,5460,5460,5460,5460,0
|
|
20240304,124000,308243070,5460,5460,5460,5460,0
|
|
20240304,123900,308243070,5460,5460,5460,5460,0
|
|
20240304,123800,308243070,5460,5460,5460,5460,27
|
|
20240304,123700,308095650,5460,5460,5460,5460,1
|
|
20240304,123600,308090190,5460,5460,5460,5460,0
|
|
20240304,123500,308090190,5460,5460,5460,5460,0
|
|
20240304,123400,308090190,5460,5460,5460,5460,227
|
|
20240304,123300,306850770,5460,5470,5470,5460,20
|
|
20240304,123200,306741470,5470,5470,5470,5470,0
|
|
20240304,123100,306741470,5470,5460,5470,5460,2218
|
|
20240304,123000,294614360,5460,5460,5470,5460,1420
|
|
20240304,122900,286851190,5470,5470,5470,5470,160
|
|
20240304,122800,285975990,5460,5460,5460,5460,150
|
|
20240304,122700,285156990,5460,5460,5460,5460,0
|
|
20240304,122600,285156990,5460,5460,5460,5460,0
|
|
20240304,122500,285156990,5460,5460,5460,5460,350
|
|
20240304,122400,283245990,5460,5460,5460,5460,1
|
|
20240304,122300,283240530,5470,5460,5470,5460,613
|
|
20240304,122200,279887850,5460,5460,5460,5460,0
|
|
20240304,122100,279887850,5460,5460,5460,5460,0
|
|
20240304,122000,279887850,5460,5460,5460,5460,0
|
|
20240304,121900,279887850,5460,5460,5460,5460,0
|
|
20240304,121800,279887850,5460,5460,5460,5460,1
|
|
20240304,121700,279882390,5460,5470,5470,5460,12
|
|
20240304,121600,279816770,5470,5470,5470,5470,1
|
|
20240304,121500,279811300,5470,5470,5470,5470,0
|
|
20240304,121400,279811300,5470,5470,5470,5470,0
|
|
20240304,121300,279811300,5470,5470,5470,5470,0
|
|
20240304,121200,279811300,5470,5470,5470,5470,0
|
|
20240304,121100,279811300,5470,5470,5470,5470,0
|
|
20240304,121000,279811300,5470,5470,5470,5470,0
|
|
20240304,120900,279811300,5470,5470,5470,5470,0
|
|
20240304,120800,279811300,5470,5470,5470,5470,1
|
|
20240304,120700,279805830,5470,5470,5470,5470,50
|
|
20240304,120600,279532330,5470,5470,5470,5470,0
|
|
20240304,120500,279532330,5470,5460,5470,5460,22
|
|
20240304,120400,279412190,5460,5460,5460,5460,18
|
|
20240304,120300,279313910,5460,5460,5460,5460,0
|
|
20240304,120200,279313910,5460,5460,5460,5460,0
|
|
20240304,120100,279313910,5460,5460,5460,5460,1
|
|
20240304,120000,279308450,5470,5470,5470,5470,2
|
|
20240304,115900,279297510,5470,5470,5470,5470,183
|
|
20240304,115800,278296500,5460,5470,5470,5460,2
|
|
20240304,115700,278285570,5460,5460,5460,5460,0
|
|
20240304,115600,278285570,5460,5460,5460,5460,0
|
|
20240304,115500,278285570,5460,5460,5460,5460,125
|
|
20240304,115400,277603070,5460,5430,5460,5430,2008
|
|
20240304,115300,266639630,5450,5450,5450,5450,0
|
|
20240304,115200,266639630,5450,5450,5450,5450,1045
|
|
20240304,115100,260944380,5450,5450,5450,5450,1
|
|
20240304,115000,260938930,5450,5450,5450,5450,0
|
|
20240304,114900,260938930,5450,5450,5450,5450,2
|
|
20240304,114800,260928030,5450,5450,5450,5450,0
|
|
20240304,114700,260928030,5450,5450,5450,5450,0
|
|
20240304,114600,260928030,5450,5450,5450,5450,0
|
|
20240304,114500,260928030,5450,5450,5450,5450,0
|
|
20240304,114400,260928030,5450,5450,5450,5450,3
|
|
20240304,114300,260911680,5430,5430,5430,5430,0
|
|
20240304,114200,260911680,5430,5430,5430,5430,10
|
|
20240304,114100,260857380,5430,5430,5430,5430,10
|
|
20240304,114000,260803080,5450,5450,5450,5450,1
|
|
20240304,113900,260797630,5430,5430,5430,5430,100
|
|
20240304,113800,260254630,5450,5450,5450,5450,100
|
|
20240304,113700,259709630,5450,5450,5450,5450,300
|
|
20240304,113600,258074630,5450,5440,5450,5440,2
|
|
20240304,113500,258063740,5450,5450,5450,5450,0
|
|
20240304,113400,258063740,5450,5450,5450,5450,0
|
|
20240304,113300,258063740,5450,5430,5450,5430,685
|
|
20240304,113200,254331090,5450,5450,5450,5450,0
|
|
20240304,113100,254331090,5450,5450,5450,5450,13
|
|
20240304,113000,254260240,5450,5450,5450,5420,2051
|
|
20240304,112900,243140050,5450,5450,5450,5450,0
|
|
20240304,112800,243140050,5450,5450,5450,5450,58
|
|
20240304,112700,242823950,5430,5430,5430,5430,1000
|
|
20240304,112600,237393950,5440,5450,5450,5440,11
|
|
20240304,112500,237334100,5430,5430,5430,5430,0
|
|
20240304,112400,237334100,5430,5450,5450,5430,451
|
|
20240304,112300,234880660,5430,5430,5430,5430,1086
|
|
20240304,112200,228983680,5460,5460,5460,5460,0
|
|
20240304,112100,228983680,5460,5460,5460,5460,20
|
|
20240304,112000,228874480,5460,5460,5460,5460,2
|
|
20240304,111900,228863560,5460,5440,5460,5440,1001
|
|
20240304,111800,223418100,5440,5460,5460,5440,41
|
|
20240304,111700,223194260,5470,5470,5470,5470,0
|
|
20240304,111600,223194260,5470,5470,5470,5470,54
|
|
20240304,111500,222898880,5460,5450,5460,5450,863
|
|
20240304,111400,218186960,5460,5460,5460,5460,0
|
|
20240304,111300,218186960,5460,5450,5460,5450,547
|
|
20240304,111200,215200350,5450,5450,5450,5450,74
|
|
20240304,111100,214797050,5450,5450,5450,5450,0
|
|
20240304,111000,214797050,5450,5450,5450,5450,1
|
|
20240304,110900,214791600,5430,5430,5450,5430,402
|
|
20240304,110800,212600740,5450,5450,5450,5450,131
|
|
20240304,110700,211886790,5450,5450,5450,5450,0
|
|
20240304,110600,211886790,5450,5450,5450,5450,0
|
|
20240304,110500,211886790,5450,5440,5450,5440,21
|
|
20240304,110400,211772540,5430,5430,5430,5420,1115
|
|
20240304,110300,205718390,5450,5450,5450,5450,1
|
|
20240304,110200,205712940,5430,5430,5430,5430,0
|
|
20240304,110100,205712940,5430,5450,5450,5430,2453
|
|
20240304,110000,192388610,5440,5440,5440,5440,0
|
|
20240304,105900,192388610,5440,5440,5440,5440,0
|
|
20240304,105800,192388610,5440,5440,5440,5440,100
|
|
20240304,105700,191844610,5440,5440,5440,5440,1
|
|
20240304,105600,191839170,5440,5440,5440,5440,0
|
|
20240304,105500,191839170,5440,5460,5460,5440,2
|
|
20240304,105400,191828270,5460,5460,5460,5460,2
|
|
20240304,105300,191817350,5440,5440,5440,5440,95
|
|
20240304,105200,191300550,5440,5440,5440,5440,575
|
|
20240304,105100,188172550,5460,5460,5460,5460,2
|
|
20240304,105000,188161630,5470,5470,5470,5470,0
|
|
20240304,104900,188161630,5470,5470,5470,5470,0
|
|
20240304,104800,188161630,5470,5470,5470,5470,0
|
|
20240304,104700,188161630,5470,5470,5470,5470,0
|
|
20240304,104600,188161630,5470,5470,5470,5470,50
|
|
20240304,104500,187888130,5470,5470,5470,5470,0
|
|
20240304,104400,187888130,5470,5470,5470,5470,0
|
|
20240304,104300,187888130,5470,5440,5470,5440,301
|
|
20240304,104200,186250660,5450,5450,5450,5450,24
|
|
20240304,104100,186119860,5450,5450,5450,5450,254
|
|
20240304,104000,184735560,5450,5450,5450,5450,874
|
|
20240304,103900,179972260,5470,5470,5470,5470,101
|
|
20240304,103800,179419790,5460,5460,5460,5460,573
|
|
20240304,103700,176291210,5470,5460,5470,5460,20
|
|
20240304,103600,176182000,5460,5460,5460,5460,0
|
|
20240304,103500,176182000,5460,5460,5460,5460,1
|
|
20240304,103400,176176540,5450,5460,5460,5450,767
|
|
20240304,103300,171996340,5450,5450,5450,5450,20
|
|
20240304,103200,171887340,5480,5480,5480,5480,3
|
|
20240304,103100,171870900,5480,5480,5480,5480,0
|
|
20240304,103000,171870900,5480,5480,5480,5480,0
|
|
20240304,102900,171870900,5480,5480,5480,5480,1
|
|
20240304,102800,171865420,5470,5460,5470,5460,293
|
|
20240304,102700,170262900,5470,5470,5470,5470,0
|
|
20240304,102600,170262900,5470,5470,5470,5470,0
|
|
20240304,102500,170262900,5470,5470,5470,5470,0
|
|
20240304,102400,170262900,5470,5460,5470,5460,200
|
|
20240304,102300,169169880,5450,5450,5450,5450,0
|
|
20240304,102200,169169880,5450,5450,5450,5450,0
|
|
20240304,102100,169169880,5450,5450,5450,5450,50
|
|
20240304,102000,168897380,5450,5450,5450,5450,16
|
|
20240304,101900,168810180,5450,5450,5450,5450,7
|
|
20240304,101800,168772030,5450,5450,5450,5450,8
|
|
20240304,101700,168728430,5450,5450,5450,5450,32
|
|
20240304,101600,168554030,5450,5450,5450,5450,340
|
|
20240304,101500,166701030,5450,5450,5450,5450,0
|
|
20240304,101400,166701030,5450,5460,5460,5450,201
|
|
20240304,101300,165605570,5430,5430,5430,5430,0
|
|
20240304,101200,165605570,5430,5430,5430,5430,0
|
|
20240304,101100,165605570,5430,5430,5430,5430,130
|
|
20240304,101000,164899670,5430,5430,5430,5430,0
|
|
20240304,100900,164899670,5430,5430,5460,5430,5
|
|
20240304,100800,164872490,5430,5470,5470,5430,3
|
|
20240304,100700,164856160,5430,5430,5430,5430,20
|
|
20240304,100600,164747560,5470,5470,5470,5470,0
|
|
20240304,100500,164747560,5470,5480,5480,5470,13
|
|
20240304,100400,164676440,5480,5470,5480,5460,189
|
|
20240304,100300,163642130,5470,5470,5470,5470,5
|
|
20240304,100200,163614780,5470,5470,5470,5470,0
|
|
20240304,100100,163614780,5470,5470,5470,5470,11
|
|
20240304,100000,163554610,5470,5470,5470,5470,0
|
|
20240304,095900,163554610,5470,5450,5470,5370,7107
|
|
20240304,095800,125018850,5460,5460,5460,5460,819
|
|
20240304,095700,120547110,5460,5460,5460,5460,402
|
|
20240304,095600,118352190,5470,5470,5470,5470,0
|
|
20240304,095500,118352190,5470,5470,5470,5470,3
|
|
20240304,095400,118335780,5470,5470,5470,5470,2
|
|
20240304,095300,118324840,5470,5470,5470,5470,500
|
|
20240304,095200,115589840,5480,5480,5480,5480,5
|
|
20240304,095100,115562440,5480,5480,5480,5480,1
|
|
20240304,095000,115556960,5470,5470,5470,5460,1333
|
|
20240304,094900,108265500,5460,5470,5470,5460,35
|
|
20240304,094800,108074370,5470,5470,5470,5470,103
|
|
20240304,094700,107510960,5470,5450,5470,5450,113
|
|
20240304,094600,106895050,5450,5450,5450,5450,0
|
|
20240304,094500,106895050,5450,5450,5450,5450,366
|
|
20240304,094400,104900350,5450,5450,5450,5450,0
|
|
20240304,094300,104900350,5450,5450,5450,5450,80
|
|
20240304,094200,104464350,5450,5450,5450,5450,100
|
|
20240304,094100,103919350,5440,5440,5440,5440,140
|
|
20240304,094000,103157750,5450,5450,5450,5450,0
|
|
20240304,093900,103157750,5450,5450,5450,5450,41
|
|
20240304,093800,102934300,5460,5450,5460,5450,594
|
|
20240304,093700,99696500,5450,5450,5450,5450,0
|
|
20240304,093600,99696500,5450,5450,5450,5450,0
|
|
20240304,093500,99696500,5450,5450,5450,5450,0
|
|
20240304,093400,99696500,5450,5450,5450,5450,128
|
|
20240304,093300,98998900,5450,5450,5450,5450,92
|
|
20240304,093200,98497500,5450,5440,5450,5430,2002
|
|
20240304,093100,87620530,5440,5450,5450,5440,737
|
|
20240304,093000,83603900,5450,5460,5460,5450,269
|
|
20240304,092900,82137350,5460,5460,5460,5460,0
|
|
20240304,092800,82137350,5460,5460,5460,5460,47
|
|
20240304,092700,81880730,5450,5450,5450,5450,336
|
|
20240304,092600,80049530,5450,5460,5460,5450,56
|
|
20240304,092500,79743820,5460,5460,5460,5460,0
|
|
20240304,092400,79743820,5460,5460,5460,5460,0
|
|
20240304,092300,79743820,5460,5460,5460,5460,5
|
|
20240304,092200,79716520,5440,5450,5450,5440,300
|
|
20240304,092100,78082020,5450,5450,5450,5450,492
|
|
20240304,092000,75400620,5450,5450,5450,5450,20
|
|
20240304,091900,75291620,5450,5450,5450,5450,1000
|
|
20240304,091800,69841620,5450,5450,5450,5450,348
|
|
20240304,091700,67945020,5450,5450,5450,5450,10
|
|
20240304,091600,67890520,5450,5450,5450,5450,1253
|
|
20240304,091500,61061670,5450,5450,5450,5450,1425
|
|
20240304,091400,53295420,5460,5460,5460,5460,100
|
|
20240304,091300,52749420,5460,5470,5470,5460,743
|
|
20240304,091200,48687210,5470,5470,5470,5470,210
|
|
20240304,091100,47538510,5470,5510,5510,5470,103
|
|
20240304,091000,46972050,5510,5480,5510,5470,1406
|
|
20240304,090900,39260620,5470,5470,5470,5470,840
|
|
20240304,090800,34665820,5470,5470,5470,5470,18
|
|
20240304,090700,34567360,5450,5460,5460,5450,493
|
|
20240304,090600,31878400,5480,5480,5480,5480,33
|
|
20240304,090500,31697560,5480,5480,5480,5480,302
|
|
20240304,090400,30042600,5480,5470,5480,5470,1800
|
|
20240304,090300,20178910,5480,5480,5480,5480,832
|
|
20240304,090200,15619550,5460,5490,5490,5460,389
|
|
20240304,090100,13487230,5480,5460,5480,5430,1391
|
|
20240304,090000,5864680,5430,5420,5430,5420,1082
|