624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,192100,1829978220,5710,5710,5710,5710,4557
|
|
20240320,192000,1829978220,5710,5710,5710,5710,0
|
|
20240320,191900,1829978220,5710,5710,5710,5710,0
|
|
20240320,191800,1829978220,5710,5710,5710,5710,0
|
|
20240320,191700,1829978220,5710,5710,5710,5710,0
|
|
20240320,191600,1829978220,5710,5710,5710,5710,0
|
|
20240320,191500,1829978220,5710,5710,5710,5710,0
|
|
20240320,191400,1829978220,5710,5710,5710,5710,0
|
|
20240320,191300,1829978220,5710,5710,5710,5710,0
|
|
20240320,191200,1829978220,5710,5710,5710,5710,0
|
|
20240320,191100,1829978220,5710,5710,5710,5710,0
|
|
20240320,191000,1829978220,5710,5710,5710,5710,0
|
|
20240320,190900,1829978220,5710,5710,5710,5710,0
|
|
20240320,190800,1829978220,5710,5710,5710,5710,0
|
|
20240320,190700,1829978220,5710,5710,5710,5710,0
|
|
20240320,190600,1829978220,5710,5710,5710,5710,0
|
|
20240320,190500,1829978220,5710,5710,5710,5710,0
|
|
20240320,190400,1829978220,5710,5710,5710,5710,0
|
|
20240320,190300,1829978220,5710,5710,5710,5710,0
|
|
20240320,190200,1829978220,5710,5710,5710,5710,0
|
|
20240320,190100,1829978220,5710,5710,5710,5710,0
|
|
20240320,190000,1829978220,5710,5710,5710,5710,0
|
|
20240320,185900,1829978220,5710,5710,5710,5710,0
|
|
20240320,185800,1829978220,5710,5710,5710,5710,0
|
|
20240320,185700,1829978220,5710,5710,5710,5710,0
|
|
20240320,185600,1829978220,5710,5710,5710,5710,0
|
|
20240320,185500,1829978220,5710,5710,5710,5710,0
|
|
20240320,185400,1829978220,5710,5710,5710,5710,0
|
|
20240320,185300,1829978220,5710,5710,5710,5710,0
|
|
20240320,185200,1829978220,5710,5710,5710,5710,0
|
|
20240320,185100,1829978220,5710,5710,5710,5710,4557
|
|
20240320,185000,1829978220,5710,5710,5710,5710,0
|
|
20240320,184900,1829978220,5710,5710,5710,5710,0
|
|
20240320,184800,1829978220,5710,5710,5710,5710,0
|
|
20240320,184700,1829978220,5710,5710,5710,5710,0
|
|
20240320,184600,1829978220,5710,5710,5710,5710,0
|
|
20240320,184500,1829978220,5710,5710,5710,5710,0
|
|
20240320,184400,1829978220,5710,5710,5710,5710,0
|
|
20240320,184300,1829978220,5710,5710,5710,5710,0
|
|
20240320,184200,1829978220,5710,5710,5710,5710,0
|
|
20240320,184100,1829978220,5710,5710,5710,5710,0
|
|
20240320,184000,1829978220,5710,5710,5710,5710,0
|
|
20240320,183900,1829978220,5710,5710,5710,5710,0
|
|
20240320,183800,1829978220,5710,5710,5710,5710,0
|
|
20240320,183700,1829978220,5710,5710,5710,5710,0
|
|
20240320,183600,1829978220,5710,5710,5710,5710,0
|
|
20240320,183500,1829978220,5710,5710,5710,5710,0
|
|
20240320,183400,1829978220,5710,5710,5710,5710,0
|
|
20240320,183300,1829978220,5710,5710,5710,5710,0
|
|
20240320,183200,1829978220,5710,5710,5710,5710,0
|
|
20240320,183100,1829978220,5710,5710,5710,5710,0
|
|
20240320,183000,1829978220,5710,5710,5710,5710,0
|
|
20240320,182900,1829978220,5710,5710,5710,5710,0
|
|
20240320,182800,1829978220,5710,5710,5710,5710,0
|
|
20240320,182700,1829978220,5710,5710,5710,5710,0
|
|
20240320,182600,1829978220,5710,5710,5710,5710,0
|
|
20240320,182500,1829978220,5710,5710,5710,5710,0
|
|
20240320,182400,1829978220,5710,5710,5710,5710,0
|
|
20240320,182300,1829978220,5710,5710,5710,5710,0
|
|
20240320,182200,1829978220,5710,5710,5710,5710,0
|
|
20240320,182100,1829978220,5710,5710,5710,5710,4557
|
|
20240320,182000,1829978220,5710,5710,5710,5710,0
|
|
20240320,181900,1829978220,5710,5710,5710,5710,0
|
|
20240320,181800,1829978220,5710,5710,5710,5710,0
|
|
20240320,181700,1829978220,5710,5710,5710,5710,0
|
|
20240320,181600,1829978220,5710,5710,5710,5710,0
|
|
20240320,181500,1829978220,5710,5710,5710,5710,0
|
|
20240320,181400,1829978220,5710,5710,5710,5710,0
|
|
20240320,181300,1829978220,5710,5710,5710,5710,0
|
|
20240320,181200,1829978220,5710,5710,5710,5710,0
|
|
20240320,181100,1829978220,5710,5710,5710,5710,0
|
|
20240320,181000,1829978220,5710,5710,5710,5710,0
|
|
20240320,180900,1829978220,5710,5710,5710,5710,0
|
|
20240320,180800,1829978220,5710,5710,5710,5710,0
|
|
20240320,180700,1829978220,5710,5710,5710,5710,0
|
|
20240320,180600,1829978220,5710,5710,5710,5710,0
|
|
20240320,180500,1829978220,5710,5710,5710,5710,0
|
|
20240320,180400,1829978220,5710,5710,5710,5710,0
|
|
20240320,180300,1829978220,5710,5710,5710,5710,0
|
|
20240320,180200,1829978220,5710,5710,5710,5710,0
|
|
20240320,180100,1829978220,5710,5710,5710,5710,0
|
|
20240320,180000,1829978220,5710,5710,5710,5710,0
|
|
20240320,175900,1829978220,5710,5710,5710,5710,0
|
|
20240320,175800,1829978220,5710,5710,5710,5710,0
|
|
20240320,175700,1829978220,5710,5710,5710,5710,0
|
|
20240320,175600,1829978220,5710,5710,5710,5710,0
|
|
20240320,175500,1829978220,5710,5710,5710,5710,0
|
|
20240320,175400,1829978220,5710,5710,5710,5710,0
|
|
20240320,175300,1829978220,5710,5710,5710,5710,0
|
|
20240320,175200,1829978220,5710,5710,5710,5710,0
|
|
20240320,175100,1829978220,5710,5710,5710,5710,4557
|
|
20240320,175000,1829978220,5710,5710,5710,5710,0
|
|
20240320,174900,1829978220,5710,5710,5710,5710,0
|
|
20240320,174800,1829978220,5710,5710,5710,5710,0
|
|
20240320,174700,1829978220,5710,5710,5710,5710,0
|
|
20240320,174600,1829978220,5710,5710,5710,5710,0
|
|
20240320,174500,1829978220,5710,5710,5710,5710,0
|
|
20240320,174400,1829978220,5710,5710,5710,5710,0
|
|
20240320,174300,1829978220,5710,5710,5710,5710,0
|
|
20240320,174200,1829978220,5710,5710,5710,5710,0
|
|
20240320,174100,1829978220,5710,5710,5710,5710,0
|
|
20240320,174000,1829978220,5710,5710,5710,5710,0
|
|
20240320,173900,1829978220,5710,5710,5710,5710,0
|
|
20240320,173800,1829978220,5710,5710,5710,5710,0
|
|
20240320,173700,1829978220,5710,5710,5710,5710,0
|
|
20240320,173600,1829978220,5710,5710,5710,5710,0
|
|
20240320,173500,1829978220,5710,5710,5710,5710,0
|
|
20240320,173400,1829978220,5710,5710,5710,5710,0
|
|
20240320,173300,1829978220,5710,5710,5710,5710,0
|
|
20240320,173200,1829978220,5710,5710,5710,5710,0
|
|
20240320,173100,1829978220,5710,5710,5710,5710,0
|
|
20240320,173000,1829978220,5710,5710,5710,5710,0
|
|
20240320,172900,1829978220,5710,5710,5710,5710,0
|
|
20240320,172800,1829978220,5710,5710,5710,5710,0
|
|
20240320,172700,1829978220,5710,5710,5710,5710,0
|
|
20240320,172600,1829978220,5710,5710,5710,5710,0
|
|
20240320,172500,1829978220,5710,5710,5710,5710,0
|
|
20240320,172400,1829978220,5710,5710,5710,5710,0
|
|
20240320,172300,1829978220,5710,5710,5710,5710,0
|
|
20240320,172200,1829978220,5710,5710,5710,5710,0
|
|
20240320,172100,1829978220,5710,5710,5710,5710,4557
|
|
20240320,172000,1829978220,5710,5710,5710,5710,0
|
|
20240320,171900,1829978220,5710,5710,5710,5710,0
|
|
20240320,171800,1829978220,5710,5710,5710,5710,0
|
|
20240320,171700,1829978220,5710,5710,5710,5710,0
|
|
20240320,171600,1829978220,5710,5710,5710,5710,0
|
|
20240320,171500,1829978220,5710,5710,5710,5710,0
|
|
20240320,171400,1829978220,5710,5710,5710,5710,0
|
|
20240320,171300,1829978220,5710,5710,5710,5710,0
|
|
20240320,171200,1829978220,5710,5710,5710,5710,0
|
|
20240320,171100,1829978220,5710,5710,5710,5710,0
|
|
20240320,171000,1829978220,5710,5710,5710,5710,0
|
|
20240320,170900,1829978220,5710,5710,5710,5710,0
|
|
20240320,170800,1829978220,5710,5710,5710,5710,0
|
|
20240320,170700,1829978220,5710,5710,5710,5710,0
|
|
20240320,170600,1829978220,5710,5710,5710,5710,0
|
|
20240320,170500,1829978220,5710,5710,5710,5710,0
|
|
20240320,170400,1829978220,5710,5710,5710,5710,0
|
|
20240320,170300,1829978220,5710,5710,5710,5710,0
|
|
20240320,170200,1829978220,5710,5710,5710,5710,0
|
|
20240320,170100,1829978220,5710,5710,5710,5710,0
|
|
20240320,170000,1829978220,5710,5710,5710,5710,0
|
|
20240320,165900,1829978220,5710,5710,5710,5710,0
|
|
20240320,165800,1829978220,5710,5710,5710,5710,0
|
|
20240320,165700,1829978220,5710,5710,5710,5710,0
|
|
20240320,165600,1829978220,5710,5710,5710,5710,0
|
|
20240320,165500,1829978220,5710,5710,5710,5710,0
|
|
20240320,165400,1829978220,5710,5710,5710,5710,0
|
|
20240320,165300,1829978220,5710,5710,5710,5710,0
|
|
20240320,165200,1829978220,5710,5710,5710,5710,0
|
|
20240320,165100,1829978220,5710,5710,5710,5710,4557
|
|
20240320,165000,1829978220,5710,5710,5710,5710,0
|
|
20240320,164900,1829978220,5710,5710,5710,5710,0
|
|
20240320,164800,1829978220,5710,5710,5710,5710,0
|
|
20240320,164700,1829978220,5710,5710,5710,5710,0
|
|
20240320,164600,1829978220,5710,5710,5710,5710,0
|
|
20240320,164500,1829978220,5710,5710,5710,5710,0
|
|
20240320,164400,1829978220,5710,5710,5710,5710,0
|
|
20240320,164300,1829978220,5710,5710,5710,5710,0
|
|
20240320,164200,1829978220,5710,5710,5710,5710,0
|
|
20240320,164100,1829978220,5710,5710,5710,5710,0
|
|
20240320,164000,1829978220,5710,5710,5710,5710,0
|
|
20240320,163900,1829978220,5710,5710,5710,5710,0
|
|
20240320,163800,1829978220,5710,5710,5710,5710,0
|
|
20240320,163700,1829978220,5710,5710,5710,5710,0
|
|
20240320,163600,1829978220,5710,5710,5710,5710,0
|
|
20240320,163500,1829978220,5710,5710,5710,5710,0
|
|
20240320,163400,1829978220,5710,5710,5710,5710,0
|
|
20240320,163300,1829978220,5710,5710,5710,5710,0
|
|
20240320,163200,1829978220,5710,5710,5710,5710,0
|
|
20240320,163100,1829978220,5710,5710,5710,5710,0
|
|
20240320,163000,1829978220,5710,5710,5710,5710,0
|
|
20240320,162900,1829978220,5710,5710,5710,5710,0
|
|
20240320,162800,1829978220,5710,5710,5710,5710,0
|
|
20240320,162700,1829978220,5710,5710,5710,5710,0
|
|
20240320,162600,1829978220,5710,5710,5710,5710,0
|
|
20240320,162500,1829978220,5710,5710,5710,5710,0
|
|
20240320,162400,1829978220,5710,5710,5710,5710,0
|
|
20240320,162300,1829978220,5710,5710,5710,5710,0
|
|
20240320,162200,1829978220,5710,5710,5710,5710,0
|
|
20240320,162100,1829978220,5710,5710,5710,5710,4557
|
|
20240320,162000,1829978220,5710,5710,5710,5710,0
|
|
20240320,161900,1829978220,5710,5710,5710,5710,0
|
|
20240320,161800,1829978220,5710,5710,5710,5710,0
|
|
20240320,161700,1829978220,5710,5710,5710,5710,0
|
|
20240320,161600,1829978220,5710,5710,5710,5710,0
|
|
20240320,161500,1829978220,5710,5710,5710,5710,0
|
|
20240320,161400,1829978220,5710,5710,5710,5710,0
|
|
20240320,161300,1829978220,5710,5710,5710,5710,0
|
|
20240320,161200,1829978220,5710,5710,5710,5710,0
|
|
20240320,161100,1829978220,5710,5710,5710,5710,0
|
|
20240320,161000,1829978220,5710,5710,5710,5710,0
|
|
20240320,160900,1829978220,5710,5710,5710,5710,0
|
|
20240320,160800,1829978220,5710,5710,5710,5710,0
|
|
20240320,160700,1829978220,5710,5710,5710,5710,0
|
|
20240320,160600,1829978220,5710,5710,5710,5710,0
|
|
20240320,160500,1829978220,5710,5710,5710,5710,0
|
|
20240320,160400,1829978220,5710,5710,5710,5710,0
|
|
20240320,160300,1829978220,5710,5710,5710,5710,0
|
|
20240320,160200,1829978220,5710,5710,5710,5710,0
|
|
20240320,160100,1829978220,5710,5710,5710,5710,0
|
|
20240320,160000,1829978220,5710,5710,5710,5710,0
|
|
20240320,155900,1829978220,5710,5710,5710,5710,0
|
|
20240320,155800,1829978220,5710,5710,5710,5710,0
|
|
20240320,155700,1829978220,5710,5710,5710,5710,0
|
|
20240320,155600,1829978220,5710,5710,5710,5710,0
|
|
20240320,155500,1829978220,5710,5710,5710,5710,0
|
|
20240320,155400,1829978220,5710,5710,5710,5710,0
|
|
20240320,155300,1829978220,5710,5710,5710,5710,0
|
|
20240320,155200,1829978220,5710,5710,5710,5710,0
|
|
20240320,155100,1829978220,5710,5710,5710,5710,4557
|
|
20240320,155000,1829978220,5710,5710,5710,5710,0
|
|
20240320,154900,1829978220,5710,5710,5710,5710,0
|
|
20240320,154800,1829978220,5710,5710,5710,5710,0
|
|
20240320,154700,1829978220,5710,5710,5710,5710,0
|
|
20240320,154600,1829978220,5710,5710,5710,5710,0
|
|
20240320,154500,1829978220,5710,5710,5710,5710,0
|
|
20240320,154400,1829978220,5710,5710,5710,5710,0
|
|
20240320,154300,1829978220,5710,5710,5710,5710,0
|
|
20240320,154200,1829978220,5710,5710,5710,5710,0
|
|
20240320,154100,1829978220,5710,5710,5710,5710,0
|
|
20240320,154000,1829978220,5710,5710,5710,5710,0
|
|
20240320,153900,1829978220,5710,5710,5710,5710,0
|
|
20240320,153800,1829978220,5710,5710,5710,5710,0
|
|
20240320,153700,1829978220,5710,5710,5710,5710,0
|
|
20240320,153600,1829978220,5710,5710,5710,5710,0
|
|
20240320,153500,1829978220,5710,5710,5710,5710,0
|
|
20240320,153400,1829978220,5710,5710,5710,5710,0
|
|
20240320,153300,1829978220,5710,5710,5710,5710,0
|
|
20240320,153200,1829978220,5710,5710,5710,5710,0
|
|
20240320,153100,1829978220,5710,5710,5710,5710,0
|
|
20240320,153000,1829978220,5710,5710,5710,5710,4557
|
|
20240320,152900,1803957750,5730,5730,5730,5730,0
|
|
20240320,152800,1803957750,5730,5730,5730,5730,0
|
|
20240320,152700,1803957750,5730,5730,5730,5730,0
|
|
20240320,152600,1803957750,5730,5730,5730,5730,0
|
|
20240320,152500,1803957750,5730,5730,5730,5730,0
|
|
20240320,152400,1803957750,5730,5730,5730,5730,0
|
|
20240320,152300,1803957750,5730,5730,5730,5730,0
|
|
20240320,152200,1803957750,5730,5730,5730,5730,0
|
|
20240320,152100,1803957750,5730,5730,5730,5730,0
|
|
20240320,152000,1803957750,5730,5730,5730,5730,0
|
|
20240320,151900,1803957750,5730,5720,5730,5720,315
|
|
20240320,151800,1802155940,5730,5730,5730,5720,1455
|
|
20240320,151700,1793821750,5730,5730,5730,5720,361
|
|
20240320,151600,1791755620,5730,5720,5730,5720,2275
|
|
20240320,151500,1778742420,5720,5720,5720,5710,656
|
|
20240320,151400,1774992630,5710,5710,5710,5710,361
|
|
20240320,151300,1772931320,5710,5710,5710,5710,220
|
|
20240320,151200,1771675120,5710,5720,5720,5710,523
|
|
20240320,151100,1768683570,5720,5710,5720,5710,507
|
|
20240320,151000,1765788590,5710,5710,5710,5710,565
|
|
20240320,150900,1762562440,5710,5710,5710,5710,450
|
|
20240320,150800,1759992940,5710,5710,5710,5710,162
|
|
20240320,150700,1759067920,5720,5720,5720,5720,91
|
|
20240320,150600,1758547400,5720,5710,5720,5710,101
|
|
20240320,150500,1757970680,5710,5710,5710,5710,0
|
|
20240320,150400,1757970680,5710,5710,5710,5710,109
|
|
20240320,150300,1757348290,5710,5700,5710,5700,510
|
|
20240320,150200,1754436200,5700,5710,5710,5700,376
|
|
20240320,150100,1752292840,5710,5700,5710,5700,16
|
|
20240320,150000,1752201510,5710,5710,5710,5700,1170
|
|
20240320,145900,1745522630,5700,5700,5700,5700,0
|
|
20240320,145800,1745522630,5700,5700,5700,5690,694
|
|
20240320,145700,1741566850,5700,5700,5700,5700,30
|
|
20240320,145600,1741395850,5700,5700,5700,5700,3462
|
|
20240320,145500,1721662450,5690,5690,5690,5690,0
|
|
20240320,145400,1721662450,5690,5700,5700,5690,647
|
|
20240320,145300,1717975040,5710,5710,5710,5710,3
|
|
20240320,145200,1717957910,5710,5710,5710,5710,35
|
|
20240320,145100,1717758060,5710,5710,5710,5710,53
|
|
20240320,145000,1717455430,5700,5700,5700,5700,0
|
|
20240320,144900,1717455430,5700,5700,5700,5700,20
|
|
20240320,144800,1717341430,5700,5700,5700,5700,20
|
|
20240320,144700,1717227430,5700,5700,5700,5700,68
|
|
20240320,144600,1716839830,5710,5710,5710,5710,205
|
|
20240320,144500,1715669280,5710,5700,5710,5700,212
|
|
20240320,144400,1714460870,5700,5700,5700,5700,251
|
|
20240320,144300,1713030170,5710,5710,5710,5710,3
|
|
20240320,144200,1713013040,5680,5690,5710,5680,616
|
|
20240320,144100,1709510970,5680,5690,5700,5680,651
|
|
20240320,144000,1705804380,5690,5680,5690,5680,453
|
|
20240320,143900,1703227340,5680,5690,5690,5680,1981
|
|
20240320,143800,1691956390,5690,5700,5700,5690,434
|
|
20240320,143700,1689483530,5700,5700,5700,5700,906
|
|
20240320,143600,1684319330,5700,5700,5710,5690,2755
|
|
20240320,143500,1668620780,5700,5700,5710,5700,238
|
|
20240320,143400,1667264170,5710,5710,5710,5710,1
|
|
20240320,143300,1667258460,5700,5710,5710,5700,75
|
|
20240320,143200,1666830360,5710,5710,5710,5700,549
|
|
20240320,143100,1663697250,5710,5710,5710,5710,550
|
|
20240320,143000,1660556750,5710,5700,5710,5700,3
|
|
20240320,142900,1660539640,5700,5700,5700,5700,1
|
|
20240320,142800,1660533940,5710,5710,5710,5710,380
|
|
20240320,142700,1658364140,5710,5720,5720,5710,63
|
|
20240320,142600,1658004350,5720,5720,5720,5720,90
|
|
20240320,142500,1657489550,5720,5710,5720,5710,643
|
|
20240320,142400,1653817910,5710,5690,5710,5690,8
|
|
20240320,142300,1653772270,5690,5710,5710,5690,223
|
|
20240320,142200,1652501470,5700,5700,5700,5700,71
|
|
20240320,142100,1652096770,5700,5710,5710,5700,9
|
|
20240320,142000,1652045460,5700,5700,5700,5700,472
|
|
20240320,141900,1649355060,5710,5700,5710,5700,994
|
|
20240320,141800,1643688260,5690,5690,5690,5690,0
|
|
20240320,141700,1643688260,5690,5690,5690,5690,70
|
|
20240320,141600,1643289960,5690,5690,5690,5690,60
|
|
20240320,141500,1642948560,5680,5700,5700,5680,136
|
|
20240320,141400,1642173960,5700,5700,5710,5700,199
|
|
20240320,141300,1641039650,5700,5690,5700,5690,2500
|
|
20240320,141200,1626809650,5690,5680,5690,5680,1798
|
|
20240320,141100,1616589030,5680,5680,5680,5680,25
|
|
20240320,141000,1616447030,5670,5670,5670,5670,141
|
|
20240320,140900,1615647560,5660,5660,5660,5660,1414
|
|
20240320,140800,1607644320,5660,5660,5660,5660,0
|
|
20240320,140700,1607644320,5660,5660,5660,5660,20
|
|
20240320,140600,1607531120,5670,5650,5670,5650,1755
|
|
20240320,140500,1597586650,5660,5660,5660,5660,0
|
|
20240320,140400,1597586650,5660,5650,5660,5650,301
|
|
20240320,140300,1595885860,5660,5660,5660,5660,0
|
|
20240320,140200,1595885860,5660,5660,5660,5660,0
|
|
20240320,140100,1595885860,5660,5660,5660,5660,1
|
|
20240320,140000,1595880200,5650,5650,5660,5650,280
|
|
20240320,135900,1594296150,5650,5660,5660,5650,700
|
|
20240320,135800,1590336150,5650,5660,5660,5650,34
|
|
20240320,135700,1590144010,5650,5650,5650,5650,56
|
|
20240320,135600,1589827610,5650,5650,5650,5650,0
|
|
20240320,135500,1589827610,5650,5660,5660,5650,135
|
|
20240320,135400,1589064750,5650,5650,5660,5650,324
|
|
20240320,135300,1587233450,5650,5650,5650,5650,227
|
|
20240320,135200,1585950900,5660,5660,5660,5660,16
|
|
20240320,135100,1585860340,5660,5660,5660,5660,5
|
|
20240320,135000,1585832040,5660,5650,5660,5650,660
|
|
20240320,134900,1582102660,5650,5660,5660,5650,292
|
|
20240320,134800,1580452760,5650,5650,5650,5650,0
|
|
20240320,134700,1580452760,5650,5650,5650,5650,51
|
|
20240320,134600,1580164610,5650,5650,5650,5650,195
|
|
20240320,134500,1579062860,5660,5650,5660,5650,61
|
|
20240320,134400,1578717710,5650,5650,5650,5650,9
|
|
20240320,134300,1578666860,5660,5640,5660,5640,267
|
|
20240320,134200,1577160960,5650,5650,5650,5640,501
|
|
20240320,134100,1574332600,5650,5650,5650,5650,210
|
|
20240320,134000,1573146100,5660,5660,5660,5660,30
|
|
20240320,133900,1572976300,5660,5650,5660,5650,3
|
|
20240320,133800,1572959330,5660,5660,5660,5660,1
|
|
20240320,133700,1572953670,5660,5660,5660,5660,1351
|
|
20240320,133600,1565307010,5660,5660,5660,5660,0
|
|
20240320,133500,1565307010,5660,5650,5660,5650,23
|
|
20240320,133400,1565176850,5660,5650,5660,5650,100
|
|
20240320,133300,1564611440,5650,5650,5660,5650,1122
|
|
20240320,133200,1558272130,5660,5660,5660,5660,27
|
|
20240320,133100,1558119310,5660,5660,5660,5650,32
|
|
20240320,133000,1557938220,5660,5660,5660,5660,3
|
|
20240320,132900,1557921240,5660,5660,5660,5650,245
|
|
20240320,132800,1556534810,5650,5660,5660,5650,201
|
|
20240320,132700,1555399150,5650,5650,5650,5650,0
|
|
20240320,132600,1555399150,5650,5660,5660,5650,185
|
|
20240320,132500,1554353850,5660,5650,5660,5650,202
|
|
20240320,132400,1553212540,5660,5660,5660,5660,2
|
|
20240320,132300,1553201220,5650,5660,5660,5650,405
|
|
20240320,132200,1550912930,5650,5650,5650,5650,16
|
|
20240320,132100,1550822530,5650,5650,5650,5650,0
|
|
20240320,132000,1550822530,5650,5650,5650,5650,3
|
|
20240320,131900,1550805580,5650,5650,5650,5650,0
|
|
20240320,131800,1550805580,5650,5650,5650,5650,0
|
|
20240320,131700,1550805580,5650,5650,5650,5650,551
|
|
20240320,131600,1547692430,5650,5650,5650,5650,175
|
|
20240320,131500,1546703680,5640,5640,5640,5640,300
|
|
20240320,131400,1545011680,5640,5640,5640,5640,155
|
|
20240320,131300,1544137480,5640,5640,5640,5640,100
|
|
20240320,131200,1543573480,5650,5650,5650,5650,102
|
|
20240320,131100,1542997180,5660,5660,5660,5660,0
|
|
20240320,131000,1542997180,5660,5650,5660,5650,643
|
|
20240320,130900,1539364220,5650,5650,5650,5650,6
|
|
20240320,130800,1539330320,5650,5650,5650,5650,200
|
|
20240320,130700,1538200320,5640,5640,5640,5630,4184
|
|
20240320,130600,1514642560,5640,5640,5640,5640,26
|
|
20240320,130500,1514495920,5660,5660,5660,5660,0
|
|
20240320,130400,1514495920,5660,5660,5660,5660,1
|
|
20240320,130300,1514490260,5660,5630,5660,5630,230
|
|
20240320,130200,1513195330,5660,5650,5660,5630,3254
|
|
20240320,130100,1494833290,5650,5650,5650,5650,240
|
|
20240320,130000,1493477290,5650,5650,5650,5650,0
|
|
20240320,125900,1493477290,5650,5650,5650,5650,14
|
|
20240320,125800,1493398190,5650,5650,5650,5650,325
|
|
20240320,125700,1491561940,5650,5650,5650,5650,100
|
|
20240320,125600,1490996940,5650,5650,5650,5650,0
|
|
20240320,125500,1490996940,5650,5650,5650,5650,0
|
|
20240320,125400,1490996940,5650,5640,5650,5640,111
|
|
20240320,125300,1490370890,5640,5640,5640,5640,107
|
|
20240320,125200,1489767410,5640,5630,5640,5630,287
|
|
20240320,125100,1488151500,5640,5640,5640,5640,307
|
|
20240320,125000,1486420020,5650,5650,5650,5650,200
|
|
20240320,124900,1485290020,5650,5640,5650,5640,477
|
|
20240320,124800,1482599660,5640,5640,5640,5640,0
|
|
20240320,124700,1482599660,5640,5630,5640,5630,163
|
|
20240320,124600,1481681960,5630,5640,5640,5630,179
|
|
20240320,124500,1480673040,5630,5620,5630,5620,683
|
|
20240320,124400,1476834070,5620,5630,5630,5620,106
|
|
20240320,124300,1476238290,5640,5640,5640,5640,116
|
|
20240320,124200,1475584050,5640,5630,5640,5630,155
|
|
20240320,124100,1474711390,5630,5630,5630,5630,0
|
|
20240320,124000,1474711390,5630,5630,5630,5630,4
|
|
20240320,123900,1474688870,5630,5630,5630,5630,0
|
|
20240320,123800,1474688870,5630,5630,5630,5630,762
|
|
20240320,123700,1470398810,5630,5640,5640,5630,452
|
|
20240320,123600,1467854020,5650,5650,5650,5650,0
|
|
20240320,123500,1467854020,5650,5650,5650,5650,1
|
|
20240320,123400,1467848370,5630,5630,5630,5630,1
|
|
20240320,123300,1467842740,5650,5650,5650,5650,0
|
|
20240320,123200,1467842740,5650,5630,5650,5630,4
|
|
20240320,123100,1467820200,5650,5640,5650,5630,26
|
|
20240320,123000,1467673580,5650,5640,5650,5640,501
|
|
20240320,122900,1464847930,5650,5650,5650,5650,1
|
|
20240320,122800,1464842280,5650,5650,5650,5650,0
|
|
20240320,122700,1464842280,5650,5650,5650,5650,1
|
|
20240320,122600,1464836630,5630,5640,5640,5630,672
|
|
20240320,122500,1461046590,5660,5660,5660,5660,0
|
|
20240320,122400,1461046590,5660,5660,5660,5660,0
|
|
20240320,122300,1461046590,5660,5660,5660,5660,0
|
|
20240320,122200,1461046590,5660,5660,5660,5660,0
|
|
20240320,122100,1461046590,5660,5660,5660,5660,1
|
|
20240320,122000,1461040930,5660,5660,5660,5660,0
|
|
20240320,121900,1461040930,5660,5660,5660,5660,0
|
|
20240320,121800,1461040930,5660,5660,5660,5650,23
|
|
20240320,121700,1460910950,5660,5660,5660,5660,1
|
|
20240320,121600,1460905290,5640,5640,5640,5640,14
|
|
20240320,121500,1460826330,5660,5660,5660,5660,0
|
|
20240320,121400,1460826330,5660,5660,5660,5660,0
|
|
20240320,121300,1460826330,5660,5660,5660,5660,1
|
|
20240320,121200,1460820670,5640,5640,5640,5640,0
|
|
20240320,121100,1460820670,5640,5630,5640,5630,2930
|
|
20240320,121000,1444298510,5630,5630,5630,5630,0
|
|
20240320,120900,1444298510,5630,5630,5630,5630,506
|
|
20240320,120800,1441449730,5630,5630,5630,5630,188
|
|
20240320,120700,1440391290,5630,5630,5630,5630,0
|
|
20240320,120600,1440391290,5630,5630,5630,5630,566
|
|
20240320,120500,1437204710,5630,5630,5630,5630,73
|
|
20240320,120400,1436793720,5630,5630,5630,5630,8
|
|
20240320,120300,1436748680,5640,5640,5640,5640,1
|
|
20240320,120200,1436743040,5640,5640,5640,5640,0
|
|
20240320,120100,1436743040,5640,5640,5640,5640,0
|
|
20240320,120000,1436743040,5640,5640,5640,5640,1
|
|
20240320,115900,1436737400,5640,5640,5640,5640,3
|
|
20240320,115800,1436720480,5640,5640,5640,5640,0
|
|
20240320,115700,1436720480,5640,5640,5640,5640,0
|
|
20240320,115600,1436720480,5640,5640,5640,5640,0
|
|
20240320,115500,1436720480,5640,5640,5640,5640,1
|
|
20240320,115400,1436714840,5630,5630,5630,5630,21
|
|
20240320,115300,1436596610,5630,5630,5630,5630,6
|
|
20240320,115200,1436562830,5630,5630,5630,5630,20
|
|
20240320,115100,1436450230,5630,5630,5630,5630,500
|
|
20240320,115000,1433635230,5640,5640,5640,5640,52
|
|
20240320,114900,1433341950,5630,5640,5640,5630,99
|
|
20240320,114800,1432784100,5630,5630,5630,5630,69
|
|
20240320,114700,1432395630,5630,5630,5630,5630,352
|
|
20240320,114600,1430413870,5640,5640,5640,5640,110
|
|
20240320,114500,1429793470,5640,5640,5640,5640,12
|
|
20240320,114400,1429725790,5640,5640,5640,5640,161
|
|
20240320,114300,1428817750,5640,5640,5640,5640,1
|
|
20240320,114200,1428812110,5640,5640,5640,5640,0
|
|
20240320,114100,1428812110,5640,5630,5640,5630,104
|
|
20240320,114000,1428226050,5630,5630,5630,5620,2067
|
|
20240320,113900,1416609480,5620,5630,5630,5620,4870
|
|
20240320,113800,1389211800,5630,5640,5640,5630,366
|
|
20240320,113700,1387151120,5640,5630,5640,5630,71
|
|
20240320,113600,1386751380,5630,5630,5630,5630,20
|
|
20240320,113500,1386638780,5630,5630,5640,5630,257
|
|
20240320,113400,1385190310,5640,5640,5640,5630,1856
|
|
20240320,113300,1374739560,5640,5630,5640,5630,221
|
|
20240320,113200,1373494620,5630,5640,5640,5630,1955
|
|
20240320,113100,1362476560,5630,5630,5630,5630,835
|
|
20240320,113000,1357775510,5630,5620,5630,5620,1431
|
|
20240320,112900,1349719190,5630,5620,5630,5620,861
|
|
20240320,112800,1344872910,5620,5620,5630,5620,3659
|
|
20240320,112700,1324308290,5620,5650,5650,5620,8391
|
|
20240320,112600,1277025780,5640,5650,5660,5640,1265
|
|
20240320,112500,1269880030,5650,5650,5650,5650,427
|
|
20240320,112400,1267467480,5650,5650,5650,5650,469
|
|
20240320,112300,1264817630,5650,5660,5660,5650,1901
|
|
20240320,112200,1254061110,5670,5670,5670,5670,0
|
|
20240320,112100,1254061110,5670,5660,5670,5660,37
|
|
20240320,112000,1253851670,5670,5670,5670,5660,194
|
|
20240320,111900,1252751700,5670,5670,5670,5670,13
|
|
20240320,111800,1252677990,5670,5670,5670,5670,0
|
|
20240320,111700,1252677990,5670,5670,5670,5670,484
|
|
20240320,111600,1249933710,5670,5680,5680,5670,17
|
|
20240320,111500,1249837270,5670,5670,5670,5670,110
|
|
20240320,111400,1249213570,5670,5660,5670,5660,410
|
|
20240320,111300,1246891870,5670,5670,5670,5670,130
|
|
20240320,111200,1246154770,5660,5660,5660,5660,69
|
|
20240320,111100,1245764230,5670,5670,5670,5670,13
|
|
20240320,111000,1245690520,5670,5670,5670,5650,2255
|
|
20240320,110900,1232923190,5670,5670,5670,5670,2
|
|
20240320,110800,1232911850,5660,5670,5670,5660,71
|
|
20240320,110700,1232509360,5660,5670,5670,5660,1606
|
|
20240320,110600,1223419310,5660,5680,5680,5660,1528
|
|
20240320,110500,1214755500,5700,5680,5700,5680,816
|
|
20240320,110400,1210120300,5680,5680,5680,5680,0
|
|
20240320,110300,1210120300,5680,5690,5690,5680,1217
|
|
20240320,110200,1203207030,5690,5690,5690,5690,1247
|
|
20240320,110100,1196111600,5700,5700,5700,5700,100
|
|
20240320,110000,1195541600,5700,5700,5700,5700,300
|
|
20240320,105900,1193831600,5700,5710,5710,5700,502
|
|
20240320,105800,1190970000,5710,5720,5720,5710,59
|
|
20240320,105700,1190633080,5740,5740,5740,5740,0
|
|
20240320,105600,1190633080,5740,5710,5740,5710,366
|
|
20240320,105500,1188538580,5710,5700,5710,5700,198
|
|
20240320,105400,1187408980,5700,5700,5700,5700,89
|
|
20240320,105300,1186901680,5710,5710,5710,5710,1
|
|
20240320,105200,1186895970,5710,5710,5710,5710,0
|
|
20240320,105100,1186895970,5710,5710,5710,5710,130
|
|
20240320,105000,1186153670,5710,5710,5710,5710,30
|
|
20240320,104900,1185982370,5730,5730,5730,5730,0
|
|
20240320,104800,1185982370,5730,5730,5730,5730,4
|
|
20240320,104700,1185959450,5700,5710,5730,5700,1507
|
|
20240320,104600,1177338410,5700,5700,5700,5700,0
|
|
20240320,104500,1177338410,5700,5700,5700,5700,313
|
|
20240320,104400,1175554310,5700,5700,5700,5700,23
|
|
20240320,104300,1175423210,5700,5700,5700,5700,311
|
|
20240320,104200,1173650510,5700,5700,5700,5700,10
|
|
20240320,104100,1173593510,5700,5700,5700,5700,65
|
|
20240320,104000,1173223010,5700,5700,5700,5700,129
|
|
20240320,103900,1172487710,5700,5690,5700,5690,13
|
|
20240320,103800,1172413640,5680,5690,5690,5680,115
|
|
20240320,103700,1171759300,5690,5680,5690,5680,1642
|
|
20240320,103600,1162432730,5690,5710,5710,5690,4244
|
|
20240320,103500,1138278000,5730,5730,5730,5730,6
|
|
20240320,103400,1138243620,5720,5720,5720,5720,230
|
|
20240320,103300,1136928020,5730,5690,5730,5690,307
|
|
20240320,103200,1135175900,5690,5730,5730,5690,905
|
|
20240320,103100,1130016660,5700,5700,5700,5700,1
|
|
20240320,103000,1130010960,5700,5720,5720,5700,3115
|
|
20240320,102900,1112244710,5720,5730,5730,5720,541
|
|
20240320,102800,1109149980,5750,5750,5750,5750,10
|
|
20240320,102700,1109092480,5750,5750,5750,5750,0
|
|
20240320,102600,1109092480,5750,5750,5750,5750,0
|
|
20240320,102500,1109092480,5750,5750,5750,5750,0
|
|
20240320,102400,1109092480,5750,5750,5750,5750,11
|
|
20240320,102300,1109029230,5750,5750,5750,5750,853
|
|
20240320,102200,1104124480,5730,5750,5760,5730,1002
|
|
20240320,102100,1098375930,5750,5770,5770,5750,3031
|
|
20240320,102000,1080934040,5770,5750,5770,5750,1381
|
|
20240320,101900,1072968790,5760,5740,5760,5740,1255
|
|
20240320,101800,1065747410,5740,5720,5740,5700,1034
|
|
20240320,101700,1059839420,5730,5730,5740,5730,301
|
|
20240320,101600,1058114330,5730,5730,5730,5730,486
|
|
20240320,101500,1055329550,5730,5730,5730,5730,771
|
|
20240320,101400,1050911720,5730,5730,5730,5720,417
|
|
20240320,101300,1048525150,5720,5720,5730,5720,110
|
|
20240320,101200,1047895920,5720,5720,5720,5720,0
|
|
20240320,101100,1047895920,5720,5730,5730,5720,90
|
|
20240320,101000,1047380320,5720,5720,5730,5720,590
|
|
20240320,100900,1044003620,5700,5700,5700,5700,1
|
|
20240320,100800,1043997920,5720,5700,5720,5700,1047
|
|
20240320,100700,1038019780,5710,5720,5720,5710,1081
|
|
20240320,100600,1031842370,5730,5730,5730,5730,568
|
|
20240320,100500,1028587730,5720,5720,5750,5720,2227
|
|
20240320,100400,1015805050,5720,5720,5720,5710,1429
|
|
20240320,100300,1007632160,5720,5730,5730,5720,35
|
|
20240320,100200,1007431760,5720,5740,5740,5720,11
|
|
20240320,100100,1007368820,5710,5720,5740,5710,549
|
|
20240320,100000,1004233290,5740,5730,5740,5730,3043
|
|
20240320,095900,986768500,5720,5700,5720,5700,726
|
|
20240320,095800,982621410,5710,5690,5710,5670,181
|
|
20240320,095700,981589110,5710,5660,5710,5660,530
|
|
20240320,095600,978566830,5690,5650,5690,5650,1996
|
|
20240320,095500,967213830,5650,5650,5650,5650,282
|
|
20240320,095400,965620530,5650,5650,5650,5640,581
|
|
20240320,095300,962338030,5690,5660,5690,5640,1177
|
|
20240320,095200,955693710,5690,5660,5690,5640,3516
|
|
20240320,095100,935828170,5660,5650,5660,5650,268
|
|
20240320,095000,934311600,5650,5660,5660,5650,1317
|
|
20240320,094900,926858860,5660,5690,5690,5660,2301
|
|
20240320,094800,913817290,5690,5700,5700,5690,74
|
|
20240320,094700,913395830,5700,5710,5710,5700,279
|
|
20240320,094600,911804610,5720,5720,5720,5720,9
|
|
20240320,094500,911753130,5720,5720,5730,5720,1975
|
|
20240320,094400,900452930,5720,5690,5730,5690,1314
|
|
20240320,094300,892939470,5690,5700,5710,5690,516
|
|
20240320,094200,889993790,5700,5700,5710,5700,1314
|
|
20240320,094100,882498990,5700,5680,5700,5680,334
|
|
20240320,094000,880597280,5670,5660,5670,5660,968
|
|
20240320,093900,875117650,5660,5710,5710,5660,410
|
|
20240320,093800,872791130,5670,5700,5710,5670,1331
|
|
20240320,093700,865230350,5710,5700,5710,5700,2850
|
|
20240320,093600,848975850,5690,5690,5690,5690,1899
|
|
20240320,093500,838170540,5690,5690,5690,5690,20
|
|
20240320,093400,838056740,5680,5670,5680,5660,2896
|
|
20240320,093300,821636740,5670,5660,5670,5660,790
|
|
20240320,093200,817163000,5650,5630,5650,5630,4345
|
|
20240320,093100,792617610,5640,5650,5650,5640,1639
|
|
20240320,093000,783373430,5650,5630,5650,5630,1541
|
|
20240320,092900,774686130,5630,5640,5640,5630,1600
|
|
20240320,092800,765678120,5640,5650,5650,5640,1777
|
|
20240320,092700,755651720,5650,5640,5660,5640,407
|
|
20240320,092600,753352490,5640,5650,5670,5640,7091
|
|
20240320,092500,713284090,5650,5640,5650,5630,1173
|
|
20240320,092400,706670840,5640,5630,5640,5630,548
|
|
20240320,092300,703585590,5630,5640,5640,5630,1138
|
|
20240320,092200,697178340,5640,5640,5640,5640,1641
|
|
20240320,092100,687923100,5650,5650,5650,5640,1495
|
|
20240320,092000,679485940,5650,5640,5650,5640,1604
|
|
20240320,091900,670430620,5640,5640,5640,5610,18487
|
|
20240320,091800,566384860,5640,5650,5660,5640,4426
|
|
20240320,091700,541399900,5640,5690,5690,5640,15860
|
|
20240320,091600,451784700,5680,5660,5680,5660,2326
|
|
20240320,091500,438593430,5650,5660,5660,5650,544
|
|
20240320,091400,435517220,5660,5670,5670,5660,1955
|
|
20240320,091300,424451710,5670,5670,5670,5660,1474
|
|
20240320,091200,416100100,5670,5670,5670,5670,1675
|
|
20240320,091100,406602850,5670,5660,5670,5660,1704
|
|
20240320,091000,396951210,5660,5670,5670,5660,1638
|
|
20240320,090900,387673930,5680,5660,5680,5660,443
|
|
20240320,090800,385162510,5660,5660,5680,5650,1108
|
|
20240320,090700,378888650,5650,5670,5670,5650,3092
|
|
20240320,090600,361402310,5670,5680,5680,5670,1868
|
|
20240320,090500,350809560,5670,5660,5680,5640,4724
|
|
20240320,090400,324097190,5640,5690,5690,5640,5901
|
|
20240320,090300,290712790,5690,5660,5690,5650,4118
|
|
20240320,090200,267409960,5660,5680,5680,5660,3983
|
|
20240320,090100,244849890,5680,5660,5700,5630,24000
|
|
20240320,090000,108914460,5650,5700,5720,5650,18301
|