624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,192100,1239362060,5320,5320,5320,5320,3042
|
|
20240307,192000,1239362060,5320,5320,5320,5320,0
|
|
20240307,191900,1239362060,5320,5320,5320,5320,0
|
|
20240307,191800,1239362060,5320,5320,5320,5320,0
|
|
20240307,191700,1239362060,5320,5320,5320,5320,0
|
|
20240307,191600,1239362060,5320,5320,5320,5320,0
|
|
20240307,191500,1239362060,5320,5320,5320,5320,0
|
|
20240307,191400,1239362060,5320,5320,5320,5320,0
|
|
20240307,191300,1239362060,5320,5320,5320,5320,0
|
|
20240307,191200,1239362060,5320,5320,5320,5320,0
|
|
20240307,191100,1239362060,5320,5320,5320,5320,0
|
|
20240307,191000,1239362060,5320,5320,5320,5320,0
|
|
20240307,190900,1239362060,5320,5320,5320,5320,0
|
|
20240307,190800,1239362060,5320,5320,5320,5320,0
|
|
20240307,190700,1239362060,5320,5320,5320,5320,0
|
|
20240307,190600,1239362060,5320,5320,5320,5320,0
|
|
20240307,190500,1239362060,5320,5320,5320,5320,0
|
|
20240307,190400,1239362060,5320,5320,5320,5320,0
|
|
20240307,190300,1239362060,5320,5320,5320,5320,0
|
|
20240307,190200,1239362060,5320,5320,5320,5320,0
|
|
20240307,190100,1239362060,5320,5320,5320,5320,0
|
|
20240307,190000,1239362060,5320,5320,5320,5320,0
|
|
20240307,185900,1239362060,5320,5320,5320,5320,0
|
|
20240307,185800,1239362060,5320,5320,5320,5320,0
|
|
20240307,185700,1239362060,5320,5320,5320,5320,0
|
|
20240307,185600,1239362060,5320,5320,5320,5320,0
|
|
20240307,185500,1239362060,5320,5320,5320,5320,0
|
|
20240307,185400,1239362060,5320,5320,5320,5320,0
|
|
20240307,185300,1239362060,5320,5320,5320,5320,0
|
|
20240307,185200,1239362060,5320,5320,5320,5320,0
|
|
20240307,185100,1239362060,5320,5320,5320,5320,3042
|
|
20240307,185000,1239362060,5320,5320,5320,5320,0
|
|
20240307,184900,1239362060,5320,5320,5320,5320,0
|
|
20240307,184800,1239362060,5320,5320,5320,5320,0
|
|
20240307,184700,1239362060,5320,5320,5320,5320,0
|
|
20240307,184600,1239362060,5320,5320,5320,5320,0
|
|
20240307,184500,1239362060,5320,5320,5320,5320,0
|
|
20240307,184400,1239362060,5320,5320,5320,5320,0
|
|
20240307,184300,1239362060,5320,5320,5320,5320,0
|
|
20240307,184200,1239362060,5320,5320,5320,5320,0
|
|
20240307,184100,1239362060,5320,5320,5320,5320,0
|
|
20240307,184000,1239362060,5320,5320,5320,5320,0
|
|
20240307,183900,1239362060,5320,5320,5320,5320,0
|
|
20240307,183800,1239362060,5320,5320,5320,5320,0
|
|
20240307,183700,1239362060,5320,5320,5320,5320,0
|
|
20240307,183600,1239362060,5320,5320,5320,5320,0
|
|
20240307,183500,1239362060,5320,5320,5320,5320,0
|
|
20240307,183400,1239362060,5320,5320,5320,5320,0
|
|
20240307,183300,1239362060,5320,5320,5320,5320,0
|
|
20240307,183200,1239362060,5320,5320,5320,5320,0
|
|
20240307,183100,1239362060,5320,5320,5320,5320,0
|
|
20240307,183000,1239362060,5320,5320,5320,5320,0
|
|
20240307,182900,1239362060,5320,5320,5320,5320,0
|
|
20240307,182800,1239362060,5320,5320,5320,5320,0
|
|
20240307,182700,1239362060,5320,5320,5320,5320,0
|
|
20240307,182600,1239362060,5320,5320,5320,5320,0
|
|
20240307,182500,1239362060,5320,5320,5320,5320,0
|
|
20240307,182400,1239362060,5320,5320,5320,5320,0
|
|
20240307,182300,1239362060,5320,5320,5320,5320,0
|
|
20240307,182200,1239362060,5320,5320,5320,5320,0
|
|
20240307,182100,1239362060,5320,5320,5320,5320,3042
|
|
20240307,182000,1239362060,5320,5320,5320,5320,0
|
|
20240307,181900,1239362060,5320,5320,5320,5320,0
|
|
20240307,181800,1239362060,5320,5320,5320,5320,0
|
|
20240307,181700,1239362060,5320,5320,5320,5320,0
|
|
20240307,181600,1239362060,5320,5320,5320,5320,0
|
|
20240307,181500,1239362060,5320,5320,5320,5320,0
|
|
20240307,181400,1239362060,5320,5320,5320,5320,0
|
|
20240307,181300,1239362060,5320,5320,5320,5320,0
|
|
20240307,181200,1239362060,5320,5320,5320,5320,0
|
|
20240307,181100,1239362060,5320,5320,5320,5320,0
|
|
20240307,181000,1239362060,5320,5320,5320,5320,0
|
|
20240307,180900,1239362060,5320,5320,5320,5320,0
|
|
20240307,180800,1239362060,5320,5320,5320,5320,0
|
|
20240307,180700,1239362060,5320,5320,5320,5320,0
|
|
20240307,180600,1239362060,5320,5320,5320,5320,0
|
|
20240307,180500,1239362060,5320,5320,5320,5320,0
|
|
20240307,180400,1239362060,5320,5320,5320,5320,0
|
|
20240307,180300,1239362060,5320,5320,5320,5320,0
|
|
20240307,180200,1239362060,5320,5320,5320,5320,0
|
|
20240307,180100,1239362060,5320,5320,5320,5320,0
|
|
20240307,180000,1239362060,5320,5320,5320,5320,0
|
|
20240307,175900,1239362060,5320,5320,5320,5320,0
|
|
20240307,175800,1239362060,5320,5320,5320,5320,0
|
|
20240307,175700,1239362060,5320,5320,5320,5320,0
|
|
20240307,175600,1239362060,5320,5320,5320,5320,0
|
|
20240307,175500,1239362060,5320,5320,5320,5320,0
|
|
20240307,175400,1239362060,5320,5320,5320,5320,0
|
|
20240307,175300,1239362060,5320,5320,5320,5320,0
|
|
20240307,175200,1239362060,5320,5320,5320,5320,0
|
|
20240307,175100,1239362060,5320,5320,5320,5320,3042
|
|
20240307,175000,1239362060,5320,5320,5320,5320,0
|
|
20240307,174900,1239362060,5320,5320,5320,5320,0
|
|
20240307,174800,1239362060,5320,5320,5320,5320,0
|
|
20240307,174700,1239362060,5320,5320,5320,5320,0
|
|
20240307,174600,1239362060,5320,5320,5320,5320,0
|
|
20240307,174500,1239362060,5320,5320,5320,5320,0
|
|
20240307,174400,1239362060,5320,5320,5320,5320,0
|
|
20240307,174300,1239362060,5320,5320,5320,5320,0
|
|
20240307,174200,1239362060,5320,5320,5320,5320,0
|
|
20240307,174100,1239362060,5320,5320,5320,5320,0
|
|
20240307,174000,1239362060,5320,5320,5320,5320,0
|
|
20240307,173900,1239362060,5320,5320,5320,5320,0
|
|
20240307,173800,1239362060,5320,5320,5320,5320,0
|
|
20240307,173700,1239362060,5320,5320,5320,5320,0
|
|
20240307,173600,1239362060,5320,5320,5320,5320,0
|
|
20240307,173500,1239362060,5320,5320,5320,5320,0
|
|
20240307,173400,1239362060,5320,5320,5320,5320,0
|
|
20240307,173300,1239362060,5320,5320,5320,5320,0
|
|
20240307,173200,1239362060,5320,5320,5320,5320,0
|
|
20240307,173100,1239362060,5320,5320,5320,5320,0
|
|
20240307,173000,1239362060,5320,5320,5320,5320,0
|
|
20240307,172900,1239362060,5320,5320,5320,5320,0
|
|
20240307,172800,1239362060,5320,5320,5320,5320,0
|
|
20240307,172700,1239362060,5320,5320,5320,5320,0
|
|
20240307,172600,1239362060,5320,5320,5320,5320,0
|
|
20240307,172500,1239362060,5320,5320,5320,5320,0
|
|
20240307,172400,1239362060,5320,5320,5320,5320,0
|
|
20240307,172300,1239362060,5320,5320,5320,5320,0
|
|
20240307,172200,1239362060,5320,5320,5320,5320,0
|
|
20240307,172100,1239362060,5320,5320,5320,5320,3042
|
|
20240307,172000,1239362060,5320,5320,5320,5320,0
|
|
20240307,171900,1239362060,5320,5320,5320,5320,0
|
|
20240307,171800,1239362060,5320,5320,5320,5320,0
|
|
20240307,171700,1239362060,5320,5320,5320,5320,0
|
|
20240307,171600,1239362060,5320,5320,5320,5320,0
|
|
20240307,171500,1239362060,5320,5320,5320,5320,0
|
|
20240307,171400,1239362060,5320,5320,5320,5320,0
|
|
20240307,171300,1239362060,5320,5320,5320,5320,0
|
|
20240307,171200,1239362060,5320,5320,5320,5320,0
|
|
20240307,171100,1239362060,5320,5320,5320,5320,0
|
|
20240307,171000,1239362060,5320,5320,5320,5320,0
|
|
20240307,170900,1239362060,5320,5320,5320,5320,0
|
|
20240307,170800,1239362060,5320,5320,5320,5320,0
|
|
20240307,170700,1239362060,5320,5320,5320,5320,0
|
|
20240307,170600,1239362060,5320,5320,5320,5320,0
|
|
20240307,170500,1239362060,5320,5320,5320,5320,0
|
|
20240307,170400,1239362060,5320,5320,5320,5320,0
|
|
20240307,170300,1239362060,5320,5320,5320,5320,0
|
|
20240307,170200,1239362060,5320,5320,5320,5320,0
|
|
20240307,170100,1239362060,5320,5320,5320,5320,0
|
|
20240307,170000,1239362060,5320,5320,5320,5320,0
|
|
20240307,165900,1239362060,5320,5320,5320,5320,0
|
|
20240307,165800,1239362060,5320,5320,5320,5320,0
|
|
20240307,165700,1239362060,5320,5320,5320,5320,0
|
|
20240307,165600,1239362060,5320,5320,5320,5320,0
|
|
20240307,165500,1239362060,5320,5320,5320,5320,0
|
|
20240307,165400,1239362060,5320,5320,5320,5320,0
|
|
20240307,165300,1239362060,5320,5320,5320,5320,0
|
|
20240307,165200,1239362060,5320,5320,5320,5320,0
|
|
20240307,165100,1239362060,5320,5320,5320,5320,3042
|
|
20240307,165000,1239362060,5320,5320,5320,5320,0
|
|
20240307,164900,1239362060,5320,5320,5320,5320,0
|
|
20240307,164800,1239362060,5320,5320,5320,5320,0
|
|
20240307,164700,1239362060,5320,5320,5320,5320,0
|
|
20240307,164600,1239362060,5320,5320,5320,5320,0
|
|
20240307,164500,1239362060,5320,5320,5320,5320,0
|
|
20240307,164400,1239362060,5320,5320,5320,5320,0
|
|
20240307,164300,1239362060,5320,5320,5320,5320,0
|
|
20240307,164200,1239362060,5320,5320,5320,5320,0
|
|
20240307,164100,1239362060,5320,5320,5320,5320,0
|
|
20240307,164000,1239362060,5320,5320,5320,5320,0
|
|
20240307,163900,1239362060,5320,5320,5320,5320,0
|
|
20240307,163800,1239362060,5320,5320,5320,5320,0
|
|
20240307,163700,1239362060,5320,5320,5320,5320,0
|
|
20240307,163600,1239362060,5320,5320,5320,5320,0
|
|
20240307,163500,1239362060,5320,5320,5320,5320,0
|
|
20240307,163400,1239362060,5320,5320,5320,5320,0
|
|
20240307,163300,1239362060,5320,5320,5320,5320,0
|
|
20240307,163200,1239362060,5320,5320,5320,5320,0
|
|
20240307,163100,1239362060,5320,5320,5320,5320,0
|
|
20240307,163000,1239362060,5320,5320,5320,5320,0
|
|
20240307,162900,1239362060,5320,5320,5320,5320,0
|
|
20240307,162800,1239362060,5320,5320,5320,5320,0
|
|
20240307,162700,1239362060,5320,5320,5320,5320,0
|
|
20240307,162600,1239362060,5320,5320,5320,5320,0
|
|
20240307,162500,1239362060,5320,5320,5320,5320,0
|
|
20240307,162400,1239362060,5320,5320,5320,5320,0
|
|
20240307,162300,1239362060,5320,5320,5320,5320,0
|
|
20240307,162200,1239362060,5320,5320,5320,5320,0
|
|
20240307,162100,1239362060,5320,5320,5320,5320,3042
|
|
20240307,162000,1239362060,5320,5320,5320,5320,0
|
|
20240307,161900,1239362060,5320,5320,5320,5320,0
|
|
20240307,161800,1239362060,5320,5320,5320,5320,0
|
|
20240307,161700,1239362060,5320,5320,5320,5320,0
|
|
20240307,161600,1239362060,5320,5320,5320,5320,0
|
|
20240307,161500,1239362060,5320,5320,5320,5320,0
|
|
20240307,161400,1239362060,5320,5320,5320,5320,0
|
|
20240307,161300,1239362060,5320,5320,5320,5320,0
|
|
20240307,161200,1239362060,5320,5320,5320,5320,0
|
|
20240307,161100,1239362060,5320,5320,5320,5320,0
|
|
20240307,161000,1239362060,5320,5320,5320,5320,0
|
|
20240307,160900,1239362060,5320,5320,5320,5320,0
|
|
20240307,160800,1239362060,5320,5320,5320,5320,0
|
|
20240307,160700,1239362060,5320,5320,5320,5320,0
|
|
20240307,160600,1239362060,5320,5320,5320,5320,0
|
|
20240307,160500,1239362060,5320,5320,5320,5320,0
|
|
20240307,160400,1239362060,5320,5320,5320,5320,0
|
|
20240307,160300,1239362060,5320,5320,5320,5320,0
|
|
20240307,160200,1239362060,5320,5320,5320,5320,0
|
|
20240307,160100,1239362060,5320,5320,5320,5320,0
|
|
20240307,160000,1239362060,5320,5320,5320,5320,0
|
|
20240307,155900,1239362060,5320,5320,5320,5320,0
|
|
20240307,155800,1239362060,5320,5320,5320,5320,0
|
|
20240307,155700,1239362060,5320,5320,5320,5320,0
|
|
20240307,155600,1239362060,5320,5320,5320,5320,0
|
|
20240307,155500,1239362060,5320,5320,5320,5320,0
|
|
20240307,155400,1239362060,5320,5320,5320,5320,0
|
|
20240307,155300,1239362060,5320,5320,5320,5320,0
|
|
20240307,155200,1239362060,5320,5320,5320,5320,0
|
|
20240307,155100,1239362060,5320,5320,5320,5320,3042
|
|
20240307,155000,1239362060,5320,5320,5320,5320,0
|
|
20240307,154900,1239362060,5320,5320,5320,5320,0
|
|
20240307,154800,1239362060,5320,5320,5320,5320,0
|
|
20240307,154700,1239362060,5320,5320,5320,5320,0
|
|
20240307,154600,1239362060,5320,5320,5320,5320,0
|
|
20240307,154500,1239362060,5320,5320,5320,5320,0
|
|
20240307,154400,1239362060,5320,5320,5320,5320,0
|
|
20240307,154300,1239362060,5320,5320,5320,5320,0
|
|
20240307,154200,1239362060,5320,5320,5320,5320,0
|
|
20240307,154100,1239362060,5320,5320,5320,5320,0
|
|
20240307,154000,1239362060,5320,5320,5320,5320,0
|
|
20240307,153900,1239362060,5320,5320,5320,5320,0
|
|
20240307,153800,1239362060,5320,5320,5320,5320,0
|
|
20240307,153700,1239362060,5320,5320,5320,5320,0
|
|
20240307,153600,1239362060,5320,5320,5320,5320,0
|
|
20240307,153500,1239362060,5320,5320,5320,5320,0
|
|
20240307,153400,1239362060,5320,5320,5320,5320,0
|
|
20240307,153300,1239362060,5320,5320,5320,5320,0
|
|
20240307,153200,1239362060,5320,5320,5320,5320,0
|
|
20240307,153100,1239362060,5320,5320,5320,5320,0
|
|
20240307,153000,1239362060,5320,5320,5320,5320,3042
|
|
20240307,152900,1223178620,5320,5320,5320,5320,0
|
|
20240307,152800,1223178620,5320,5320,5320,5320,0
|
|
20240307,152700,1223178620,5320,5320,5320,5320,0
|
|
20240307,152600,1223178620,5320,5320,5320,5320,0
|
|
20240307,152500,1223178620,5320,5320,5320,5320,0
|
|
20240307,152400,1223178620,5320,5320,5320,5320,0
|
|
20240307,152300,1223178620,5320,5320,5320,5320,0
|
|
20240307,152200,1223178620,5320,5320,5320,5320,0
|
|
20240307,152100,1223178620,5320,5320,5320,5320,0
|
|
20240307,152000,1223178620,5320,5320,5320,5320,0
|
|
20240307,151900,1223178620,5320,5310,5320,5300,452
|
|
20240307,151800,1220780030,5310,5320,5320,5310,392
|
|
20240307,151700,1218698350,5320,5320,5320,5320,0
|
|
20240307,151600,1218698350,5320,5320,5320,5320,5
|
|
20240307,151500,1218671750,5320,5320,5320,5320,111
|
|
20240307,151400,1218081230,5300,5310,5310,5300,5916
|
|
20240307,151300,1186725940,5310,5310,5310,5310,648
|
|
20240307,151200,1183285060,5320,5310,5320,5310,363
|
|
20240307,151100,1181354400,5320,5310,5320,5300,784
|
|
20240307,151000,1177195870,5310,5310,5310,5310,211
|
|
20240307,150900,1176075460,5320,5310,5320,5310,1036
|
|
20240307,150800,1170574020,5320,5320,5320,5310,1020
|
|
20240307,150700,1165157620,5320,5310,5320,5310,121
|
|
20240307,150600,1164513910,5320,5320,5320,5310,138
|
|
20240307,150500,1163781090,5310,5310,5310,5310,801
|
|
20240307,150400,1159527780,5320,5320,5320,5320,30
|
|
20240307,150300,1159368180,5320,5320,5320,5320,5
|
|
20240307,150200,1159341580,5320,5320,5320,5320,1
|
|
20240307,150100,1159336260,5320,5320,5320,5310,249
|
|
20240307,150000,1158014000,5320,5310,5320,5310,862
|
|
20240307,145900,1153432760,5310,5310,5310,5310,129
|
|
20240307,145800,1152747770,5310,5310,5310,5310,44
|
|
20240307,145700,1152514130,5310,5310,5320,5300,359
|
|
20240307,145600,1150607750,5300,5310,5310,5300,840
|
|
20240307,145500,1146154950,5310,5310,5310,5310,20
|
|
20240307,145400,1146048750,5310,5310,5310,5300,2372
|
|
20240307,145300,1133475720,5310,5320,5320,5310,1114
|
|
20240307,145200,1127560080,5320,5320,5320,5320,1
|
|
20240307,145100,1127554760,5320,5320,5320,5320,5
|
|
20240307,145000,1127528160,5310,5310,5310,5310,394
|
|
20240307,144900,1125436020,5310,5320,5320,5310,1485
|
|
20240307,144800,1117539190,5320,5330,5330,5320,281
|
|
20240307,144700,1116043970,5350,5350,5350,5350,0
|
|
20240307,144600,1116043970,5350,5350,5350,5350,461
|
|
20240307,144500,1113577620,5310,5330,5330,5310,40
|
|
20240307,144400,1113364790,5360,5360,5360,5360,41
|
|
20240307,144300,1113145030,5380,5320,5380,5320,1010
|
|
20240307,144200,1107736980,5320,5320,5320,5310,1268
|
|
20240307,144100,1100991780,5320,5320,5320,5320,68
|
|
20240307,144000,1100630020,5320,5320,5320,5320,2
|
|
20240307,143900,1100619380,5320,5310,5320,5310,278
|
|
20240307,143800,1099143150,5310,5310,5310,5310,67
|
|
20240307,143700,1098787380,5310,5310,5310,5310,613
|
|
20240307,143600,1095532350,5310,5320,5320,5300,10094
|
|
20240307,143500,1041984110,5320,5320,5320,5320,270
|
|
20240307,143400,1040547710,5320,5320,5320,5320,125
|
|
20240307,143300,1039882710,5320,5320,5320,5320,24
|
|
20240307,143200,1039755030,5320,5320,5320,5320,103
|
|
20240307,143100,1039207070,5310,5310,5320,5310,197
|
|
20240307,143000,1038160880,5310,5320,5330,5310,705
|
|
20240307,142900,1034412890,5320,5320,5320,5320,324
|
|
20240307,142800,1032689210,5310,5320,5320,5310,192
|
|
20240307,142700,1031668690,5320,5320,5320,5320,45
|
|
20240307,142600,1031429290,5320,5320,5320,5310,52
|
|
20240307,142500,1031152660,5320,5330,5330,5320,4369
|
|
20240307,142400,1007909250,5320,5330,5330,5320,604
|
|
20240307,142300,1004689960,5330,5330,5340,5330,528
|
|
20240307,142200,1001875620,5330,5330,5340,5320,657
|
|
20240307,142100,998378130,5320,5330,5330,5320,428
|
|
20240307,142000,996099170,5330,5320,5340,5320,121
|
|
20240307,141900,995455230,5320,5340,5340,5320,102
|
|
20240307,141800,994911630,5340,5330,5340,5330,11
|
|
20240307,141700,994852990,5330,5330,5330,5330,1898
|
|
20240307,141600,984736650,5360,5360,5360,5360,3
|
|
20240307,141500,984720570,5360,5330,5360,5330,201
|
|
20240307,141400,983649210,5330,5340,5340,5330,318
|
|
20240307,141300,981954090,5330,5360,5360,5330,77
|
|
20240307,141200,981543110,5330,5330,5330,5330,0
|
|
20240307,141100,981543110,5330,5340,5340,5330,130
|
|
20240307,141000,980849420,5340,5340,5340,5340,3
|
|
20240307,140900,980833400,5330,5330,5330,5330,300
|
|
20240307,140800,979234400,5330,5330,5330,5330,4
|
|
20240307,140700,979213080,5330,5330,5330,5330,105
|
|
20240307,140600,978653430,5340,5340,5340,5340,157
|
|
20240307,140500,977815050,5340,5340,5340,5340,16
|
|
20240307,140400,977729610,5340,5340,5340,5340,3169
|
|
20240307,140300,960807150,5350,5350,5350,5350,0
|
|
20240307,140200,960807150,5350,5350,5350,5350,500
|
|
20240307,140100,958132150,5360,5360,5360,5360,0
|
|
20240307,140000,958132150,5360,5360,5360,5360,267
|
|
20240307,135900,956701030,5360,5360,5360,5360,48
|
|
20240307,135800,956443750,5360,5350,5360,5350,2
|
|
20240307,135700,956433040,5340,5340,5340,5340,0
|
|
20240307,135600,956433040,5340,5340,5340,5340,0
|
|
20240307,135500,956433040,5340,5330,5360,5330,21
|
|
20240307,135400,956320870,5340,5340,5360,5330,629
|
|
20240307,135300,952968010,5340,5340,5340,5340,301
|
|
20240307,135200,951360670,5360,5360,5360,5340,116
|
|
20240307,135100,950741150,5340,5360,5360,5340,4521
|
|
20240307,135000,926598990,5350,5350,5350,5350,142
|
|
20240307,134900,925839290,5350,5350,5350,5350,117
|
|
20240307,134800,925213340,5360,5350,5360,5350,4
|
|
20240307,134700,925191910,5350,5360,5360,5340,112
|
|
20240307,134600,924593700,5340,5340,5340,5340,0
|
|
20240307,134500,924593700,5340,5340,5340,5340,50
|
|
20240307,134400,924326700,5360,5360,5360,5360,0
|
|
20240307,134300,924326700,5360,5360,5360,5360,100
|
|
20240307,134200,923790700,5360,5360,5360,5360,0
|
|
20240307,134100,923790700,5360,5340,5360,5340,9
|
|
20240307,134000,923742620,5350,5350,5350,5350,10
|
|
20240307,133900,923689120,5350,5350,5350,5350,100
|
|
20240307,133800,923154120,5340,5350,5350,5340,389
|
|
20240307,133700,921074970,5360,5360,5360,5360,1
|
|
20240307,133600,921069610,5350,5350,5350,5350,306
|
|
20240307,133500,919432510,5350,5350,5350,5350,360
|
|
20240307,133400,917506510,5350,5350,5350,5350,420
|
|
20240307,133300,915259510,5350,5350,5350,5350,498
|
|
20240307,133200,912595210,5350,5350,5350,5350,13
|
|
20240307,133100,912525660,5350,5350,5350,5350,107
|
|
20240307,133000,911953210,5350,5350,5350,5350,106
|
|
20240307,132900,911386110,5350,5360,5360,5350,103
|
|
20240307,132800,910834330,5350,5350,5360,5350,15
|
|
20240307,132700,910754060,5360,5360,5360,5360,94
|
|
20240307,132600,910250220,5350,5350,5350,5350,8
|
|
20240307,132500,910207420,5360,5350,5360,5350,37
|
|
20240307,132400,910009430,5350,5350,5350,5350,118
|
|
20240307,132300,909378130,5350,5350,5350,5350,0
|
|
20240307,132200,909378130,5350,5360,5360,5350,130
|
|
20240307,132100,908681630,5350,5350,5350,5350,266
|
|
20240307,132000,907258530,5340,5350,5350,5340,212
|
|
20240307,131900,906126260,5340,5340,5340,5340,0
|
|
20240307,131800,906126260,5340,5340,5340,5340,1000
|
|
20240307,131700,900786260,5340,5340,5340,5340,178
|
|
20240307,131600,899835740,5340,5340,5340,5340,1001
|
|
20240307,131500,894490400,5340,5350,5350,5340,186
|
|
20240307,131400,893496400,5350,5350,5350,5350,445
|
|
20240307,131300,891115650,5350,5350,5370,5350,1323
|
|
20240307,131200,884037480,5360,5350,5360,5350,127
|
|
20240307,131100,883356770,5350,5360,5360,5350,154
|
|
20240307,131000,882532840,5350,5360,5360,5350,8
|
|
20240307,130900,882490010,5360,5360,5360,5350,132
|
|
20240307,130800,881782580,5360,5360,5360,5360,12
|
|
20240307,130700,881718260,5360,5350,5360,5350,61
|
|
20240307,130600,881391900,5350,5350,5360,5350,65
|
|
20240307,130500,881043650,5360,5370,5370,5360,112
|
|
20240307,130400,880443320,5360,5360,5360,5360,5
|
|
20240307,130300,880416520,5360,5360,5360,5360,310
|
|
20240307,130200,878754920,5360,5370,5370,5360,32
|
|
20240307,130100,878583090,5360,5360,5360,5360,20
|
|
20240307,130000,878475890,5340,5360,5360,5340,4498
|
|
20240307,125900,854398610,5370,5370,5370,5370,22
|
|
20240307,125800,854280470,5370,5370,5370,5370,0
|
|
20240307,125700,854280470,5370,5370,5370,5370,1
|
|
20240307,125600,854275100,5360,5360,5360,5360,203
|
|
20240307,125500,853187020,5360,5360,5360,5360,105
|
|
20240307,125400,852624220,5350,5370,5370,5350,789
|
|
20240307,125300,848398290,5370,5370,5370,5360,32
|
|
20240307,125200,848226540,5360,5360,5360,5360,870
|
|
20240307,125100,843563340,5360,5360,5360,5360,0
|
|
20240307,125000,843563340,5360,5360,5360,5360,0
|
|
20240307,124900,843563340,5360,5360,5360,5360,0
|
|
20240307,124800,843563340,5360,5360,5360,5360,30
|
|
20240307,124700,843402540,5360,5360,5360,5360,11
|
|
20240307,124600,843343580,5390,5390,5390,5390,0
|
|
20240307,124500,843343580,5390,5390,5390,5390,0
|
|
20240307,124400,843343580,5390,5390,5390,5390,0
|
|
20240307,124300,843343580,5390,5390,5390,5390,2
|
|
20240307,124200,843332800,5400,5360,5400,5350,5054
|
|
20240307,124100,816279640,5370,5370,5370,5370,0
|
|
20240307,124000,816279640,5370,5380,5380,5370,432
|
|
20240307,123900,813956810,5400,5380,5400,5380,21
|
|
20240307,123800,813843810,5380,5380,5380,5380,0
|
|
20240307,123700,813843810,5380,5380,5380,5380,5
|
|
20240307,123600,813816910,5400,5390,5400,5390,411
|
|
20240307,123500,811597530,5400,5400,5400,5400,0
|
|
20240307,123400,811597530,5400,5400,5400,5400,1
|
|
20240307,123300,811592130,5370,5380,5380,5370,157
|
|
20240307,123200,810749030,5370,5370,5370,5370,0
|
|
20240307,123100,810749030,5370,5370,5370,5370,0
|
|
20240307,123000,810749030,5370,5390,5390,5370,219
|
|
20240307,122900,809572000,5400,5400,5400,5400,0
|
|
20240307,122800,809572000,5400,5400,5400,5400,0
|
|
20240307,122700,809572000,5400,5400,5400,5400,0
|
|
20240307,122600,809572000,5400,5370,5400,5370,86
|
|
20240307,122500,809110150,5370,5360,5370,5350,11132
|
|
20240307,122400,749497780,5370,5380,5380,5370,2249
|
|
20240307,122300,737419340,5380,5380,5380,5380,0
|
|
20240307,122200,737419340,5380,5390,5390,5380,16
|
|
20240307,122100,737333180,5380,5380,5380,5380,52
|
|
20240307,122000,737053420,5380,5380,5380,5380,11
|
|
20240307,121900,736994240,5380,5390,5390,5380,365
|
|
20240307,121800,735030040,5380,5380,5380,5380,23
|
|
20240307,121700,734906300,5380,5380,5380,5380,246
|
|
20240307,121600,733582820,5380,5380,5380,5370,289
|
|
20240307,121500,732028400,5380,5380,5380,5380,294
|
|
20240307,121400,730446680,5380,5380,5380,5380,329
|
|
20240307,121300,728676660,5380,5380,5380,5380,206
|
|
20240307,121200,727568380,5380,5380,5380,5380,52
|
|
20240307,121100,727288620,5380,5380,5380,5380,100
|
|
20240307,121000,726750620,5380,5380,5380,5380,50
|
|
20240307,120900,726481620,5380,5380,5380,5380,12
|
|
20240307,120800,726417060,5390,5390,5390,5390,0
|
|
20240307,120700,726417060,5390,5390,5390,5380,338
|
|
20240307,120600,724596350,5390,5390,5390,5390,0
|
|
20240307,120500,724596350,5390,5390,5390,5390,0
|
|
20240307,120400,724596350,5390,5390,5390,5390,0
|
|
20240307,120300,724596350,5390,5390,5390,5390,0
|
|
20240307,120200,724596350,5390,5390,5390,5390,1
|
|
20240307,120100,724590960,5380,5380,5380,5380,0
|
|
20240307,120000,724590960,5380,5380,5380,5380,1574
|
|
20240307,115900,716122840,5390,5380,5390,5380,220
|
|
20240307,115800,714939210,5390,5390,5390,5390,1
|
|
20240307,115700,714933820,5390,5390,5390,5390,1
|
|
20240307,115600,714928430,5400,5400,5400,5400,1
|
|
20240307,115500,714923030,5390,5390,5390,5390,1014
|
|
20240307,115400,709457570,5400,5400,5400,5400,0
|
|
20240307,115300,709457570,5400,5400,5400,5400,0
|
|
20240307,115200,709457570,5400,5400,5400,5400,200
|
|
20240307,115100,708377570,5400,5400,5400,5400,1
|
|
20240307,115000,708372170,5380,5380,5380,5380,0
|
|
20240307,114900,708372170,5380,5380,5380,5380,111
|
|
20240307,114800,707774990,5370,5370,5370,5370,550
|
|
20240307,114700,704821490,5380,5380,5380,5380,0
|
|
20240307,114600,704821490,5380,5390,5390,5380,1795
|
|
20240307,114500,695164370,5390,5390,5390,5390,30
|
|
20240307,114400,695002670,5390,5380,5390,5380,83
|
|
20240307,114300,694555590,5380,5380,5380,5380,0
|
|
20240307,114200,694555590,5380,5370,5380,5370,180
|
|
20240307,114100,693587690,5380,5380,5380,5380,130
|
|
20240307,114000,692888290,5380,5380,5380,5380,0
|
|
20240307,113900,692888290,5380,5380,5380,5380,31
|
|
20240307,113800,692721510,5380,5370,5390,5370,66
|
|
20240307,113700,692366660,5390,5380,5390,5380,1267
|
|
20240307,113600,685549480,5390,5390,5390,5390,25
|
|
20240307,113500,685414730,5390,5390,5390,5390,213
|
|
20240307,113400,684266660,5400,5400,5400,5400,2
|
|
20240307,113300,684255860,5400,5390,5400,5390,80
|
|
20240307,113200,683824360,5400,5400,5400,5390,1394
|
|
20240307,113100,676309780,5410,5400,5410,5390,161
|
|
20240307,113000,675441610,5400,5400,5400,5400,0
|
|
20240307,112900,675441610,5400,5400,5400,5400,0
|
|
20240307,112800,675441610,5400,5410,5410,5400,2
|
|
20240307,112700,675430800,5390,5390,5390,5390,0
|
|
20240307,112600,675430800,5390,5400,5400,5390,53
|
|
20240307,112500,675144630,5400,5400,5400,5400,150
|
|
20240307,112400,674334630,5410,5400,5410,5400,51
|
|
20240307,112300,674059220,5410,5390,5410,5380,29
|
|
20240307,112200,673903100,5400,5400,5400,5400,0
|
|
20240307,112100,673903100,5400,5400,5400,5400,3
|
|
20240307,112000,673886900,5400,5400,5400,5400,2
|
|
20240307,111900,673876100,5400,5400,5400,5400,0
|
|
20240307,111800,673876100,5400,5400,5400,5400,1
|
|
20240307,111700,673870700,5390,5390,5390,5390,0
|
|
20240307,111600,673870700,5390,5390,5390,5390,50
|
|
20240307,111500,673601200,5410,5400,5410,5390,1818
|
|
20240307,111400,663784620,5410,5410,5410,5410,9
|
|
20240307,111300,663735930,5410,5410,5410,5410,0
|
|
20240307,111200,663735930,5410,5410,5410,5410,3
|
|
20240307,111100,663719700,5410,5410,5410,5410,3
|
|
20240307,111000,663703470,5400,5400,5400,5400,500
|
|
20240307,110900,661003470,5380,5420,5420,5380,196
|
|
20240307,110800,659946810,5420,5420,5420,5420,30
|
|
20240307,110700,659784210,5420,5420,5420,5420,102
|
|
20240307,110600,659231370,5420,5420,5420,5410,16
|
|
20240307,110500,659144750,5420,5420,5420,5420,1
|
|
20240307,110400,659139330,5380,5420,5420,5380,1721
|
|
20240307,110300,649852110,5420,5420,5420,5420,11
|
|
20240307,110200,649792490,5420,5400,5420,5400,370
|
|
20240307,110100,647794470,5400,5400,5400,5400,2000
|
|
20240307,110000,636994470,5400,5410,5410,5400,166
|
|
20240307,105900,636097240,5410,5410,5410,5410,124
|
|
20240307,105800,635426400,5420,5420,5420,5420,0
|
|
20240307,105700,635426400,5420,5420,5420,5420,0
|
|
20240307,105600,635426400,5420,5420,5420,5420,1
|
|
20240307,105500,635420980,5410,5410,5410,5410,2
|
|
20240307,105400,635410160,5410,5410,5410,5410,21
|
|
20240307,105300,635296550,5420,5420,5420,5420,8
|
|
20240307,105200,635253190,5420,5400,5420,5400,31
|
|
20240307,105100,635085770,5400,5420,5420,5400,215
|
|
20240307,105000,633923680,5420,5420,5420,5420,247
|
|
20240307,104900,632584940,5420,5420,5420,5420,4
|
|
20240307,104800,632563260,5400,5420,5420,5400,554
|
|
20240307,104700,629566820,5420,5420,5420,5420,20
|
|
20240307,104600,629458420,5420,5410,5420,5390,201
|
|
20240307,104500,628373570,5400,5400,5400,5400,174
|
|
20240307,104400,627433970,5390,5390,5400,5390,147
|
|
20240307,104300,626641450,5400,5400,5400,5390,2220
|
|
20240307,104200,614655210,5410,5410,5410,5410,486
|
|
20240307,104100,612025950,5430,5430,5440,5420,253
|
|
20240307,104000,610654380,5430,5420,5430,5420,743
|
|
20240307,103900,606619900,5420,5410,5420,5410,571
|
|
20240307,103800,603529920,5410,5420,5420,5400,368
|
|
20240307,103700,601541670,5420,5410,5420,5410,104
|
|
20240307,103600,600979020,5420,5400,5420,5400,221
|
|
20240307,103500,599784600,5420,5420,5420,5420,100
|
|
20240307,103400,599242600,5420,5420,5420,5420,1
|
|
20240307,103300,599237180,5400,5410,5410,5400,150
|
|
20240307,103200,598426180,5420,5420,5420,5420,0
|
|
20240307,103100,598426180,5420,5410,5420,5410,305
|
|
20240307,103000,596776120,5420,5410,5440,5400,916
|
|
20240307,102900,591820910,5410,5410,5410,5410,63
|
|
20240307,102800,591480080,5410,5400,5410,5400,979
|
|
20240307,102700,586191780,5400,5380,5400,5380,1144
|
|
20240307,102600,580024660,5390,5390,5390,5390,1811
|
|
20240307,102500,570263370,5390,5390,5390,5390,83
|
|
20240307,102400,569816000,5400,5400,5400,5400,1
|
|
20240307,102300,569810600,5400,5390,5400,5370,3186
|
|
20240307,102200,552677170,5400,5390,5400,5390,91
|
|
20240307,102100,552186630,5400,5390,5400,5390,239
|
|
20240307,102000,550896860,5390,5390,5400,5380,185
|
|
20240307,101900,549900990,5390,5390,5400,5390,1024
|
|
20240307,101800,544381620,5390,5390,5390,5390,10
|
|
20240307,101700,544327720,5400,5400,5400,5390,446
|
|
20240307,101600,541921320,5400,5400,5400,5400,103
|
|
20240307,101500,541365120,5400,5400,5400,5400,200
|
|
20240307,101400,540285120,5400,5400,5400,5400,2
|
|
20240307,101300,540274320,5380,5400,5400,5380,2392
|
|
20240307,101200,527403230,5390,5390,5390,5390,470
|
|
20240307,101100,524869930,5390,5390,5390,5390,400
|
|
20240307,101000,522713930,5390,5390,5390,5390,0
|
|
20240307,100900,522713930,5390,5390,5390,5380,1035
|
|
20240307,100800,517143020,5390,5400,5400,5390,517
|
|
20240307,100700,514351390,5400,5400,5400,5400,3
|
|
20240307,100600,514335190,5400,5390,5400,5390,560
|
|
20240307,100500,511316770,5390,5410,5410,5380,2094
|
|
20240307,100400,500022790,5410,5400,5410,5400,848
|
|
20240307,100300,495436110,5400,5410,5410,5400,383
|
|
20240307,100200,493366910,5400,5410,5410,5400,846
|
|
20240307,100100,488798490,5410,5410,5410,5410,0
|
|
20240307,100000,488798490,5410,5390,5410,5390,391
|
|
20240307,095900,486689970,5390,5390,5390,5390,1
|
|
20240307,095800,486684580,5410,5380,5410,5380,5916
|
|
20240307,095700,454856470,5380,5410,5410,5380,11
|
|
20240307,095600,454797260,5410,5420,5420,5380,5927
|
|
20240307,095500,422854320,5410,5420,5420,5410,221
|
|
20240307,095400,421657700,5420,5420,5420,5420,387
|
|
20240307,095300,419560160,5420,5420,5450,5410,1324
|
|
20240307,095200,412392480,5420,5420,5420,5420,8
|
|
20240307,095100,412349120,5450,5450,5450,5450,0
|
|
20240307,095000,412349120,5450,5450,5450,5440,71
|
|
20240307,094900,411962370,5450,5450,5450,5450,0
|
|
20240307,094800,411962370,5450,5410,5450,5410,45
|
|
20240307,094700,411717160,5450,5450,5450,5400,134
|
|
20240307,094600,410993410,5410,5460,5460,5400,1486
|
|
20240307,094500,402943750,5460,5420,5460,5420,78
|
|
20240307,094400,402520950,5410,5420,5420,5410,3054
|
|
20240307,094300,385995920,5460,5460,5460,5460,301
|
|
20240307,094200,384352460,5420,5420,5460,5420,376
|
|
20240307,094100,382312580,5430,5470,5470,5420,1282
|
|
20240307,094000,375357030,5470,5470,5470,5470,3
|
|
20240307,093900,375340620,5470,5470,5470,5420,455
|
|
20240307,093800,372867480,5470,5470,5470,5470,183
|
|
20240307,093700,371866470,5450,5450,5480,5450,405
|
|
20240307,093600,369659190,5480,5490,5490,5480,111
|
|
20240307,093500,369050800,5450,5440,5500,5440,512
|
|
20240307,093400,366247830,5430,5430,5430,5430,1194
|
|
20240307,093300,359764410,5430,5430,5430,5430,201
|
|
20240307,093200,358672980,5430,5430,5430,5430,0
|
|
20240307,093100,358672980,5430,5430,5430,5430,10
|
|
20240307,093000,358618680,5430,5430,5430,5390,1125
|
|
20240307,092900,352544560,5430,5420,5430,5400,6362
|
|
20240307,092800,318178250,5410,5430,5430,5410,1355
|
|
20240307,092700,310842550,5430,5410,5430,5410,781
|
|
20240307,092600,306613840,5410,5410,5410,5400,1178
|
|
20240307,092500,300241790,5430,5420,5430,5400,549
|
|
20240307,092400,297269710,5420,5430,5430,5410,3580
|
|
20240307,092300,277882810,5440,5470,5470,5410,11714
|
|
20240307,092200,214226050,5470,5460,5470,5450,85
|
|
20240307,092100,213762130,5460,5450,5460,5450,1075
|
|
20240307,092000,207898870,5460,5500,5500,5450,2101
|
|
20240307,091900,196439650,5450,5450,5490,5450,678
|
|
20240307,091800,192718790,5470,5460,5490,5450,1075
|
|
20240307,091700,186841210,5470,5460,5470,5450,494
|
|
20240307,091600,184148370,5450,5460,5460,5450,437
|
|
20240307,091500,181765920,5460,5470,5470,5450,2219
|
|
20240307,091400,169655120,5460,5470,5490,5460,2193
|
|
20240307,091300,157664090,5470,5480,5490,5470,210
|
|
20240307,091200,156513450,5470,5480,5480,5470,1813
|
|
20240307,091100,146580550,5480,5480,5480,5480,11
|
|
20240307,091000,146520270,5470,5490,5490,5470,1193
|
|
20240307,090900,139982570,5490,5490,5490,5490,254
|
|
20240307,090800,138588110,5480,5490,5500,5480,3662
|
|
20240307,090700,118499790,5490,5510,5510,5490,882
|
|
20240307,090600,113652940,5510,5510,5510,5500,1405
|
|
20240307,090500,105913390,5550,5520,5550,5510,2001
|
|
20240307,090400,94868560,5530,5520,5530,5520,1161
|
|
20240307,090300,88455000,5520,5520,5520,5510,951
|
|
20240307,090200,83207630,5520,5600,5600,5520,637
|
|
20240307,090100,79685850,5550,5510,5620,5480,2723
|
|
20240307,090000,64671200,5520,5640,5640,5520,10875
|