640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,193700,8358381630,5280,5280,5280,5280,23659
|
|
20240312,193600,8358381630,5280,5280,5280,5280,0
|
|
20240312,193500,8358381630,5280,5280,5280,5280,0
|
|
20240312,193400,8358381630,5280,5280,5280,5280,0
|
|
20240312,193300,8358381630,5280,5280,5280,5280,0
|
|
20240312,193200,8358381630,5280,5280,5280,5280,0
|
|
20240312,193100,8358381630,5280,5280,5280,5280,0
|
|
20240312,193000,8358381630,5280,5280,5280,5280,0
|
|
20240312,192900,8358381630,5280,5280,5280,5280,0
|
|
20240312,192800,8358381630,5280,5280,5280,5280,0
|
|
20240312,192700,8358381630,5280,5280,5280,5280,0
|
|
20240312,192600,8358381630,5280,5280,5280,5280,0
|
|
20240312,192500,8358381630,5280,5280,5280,5280,0
|
|
20240312,192400,8358381630,5280,5280,5280,5280,0
|
|
20240312,192300,8358381630,5280,5280,5280,5280,0
|
|
20240312,192200,8358381630,5280,5280,5280,5280,0
|
|
20240312,192100,8358381630,5280,5280,5280,5280,0
|
|
20240312,192000,8358381630,5280,5280,5280,5280,0
|
|
20240312,191900,8358381630,5280,5280,5280,5280,0
|
|
20240312,191800,8358381630,5280,5280,5280,5280,0
|
|
20240312,191700,8358381630,5280,5280,5280,5280,0
|
|
20240312,191600,8358381630,5280,5280,5280,5280,0
|
|
20240312,191500,8358381630,5280,5280,5280,5280,0
|
|
20240312,191400,8358381630,5280,5280,5280,5280,0
|
|
20240312,191300,8358381630,5280,5280,5280,5280,0
|
|
20240312,191200,8358381630,5280,5280,5280,5280,0
|
|
20240312,191100,8358381630,5280,5280,5280,5280,0
|
|
20240312,191000,8358381630,5280,5280,5280,5280,0
|
|
20240312,190900,8358381630,5280,5280,5280,5280,0
|
|
20240312,190800,8358381630,5280,5280,5280,5280,0
|
|
20240312,190700,8358381630,5280,5280,5280,5280,23659
|
|
20240312,190600,8358381630,5280,5280,5280,5280,0
|
|
20240312,190500,8358381630,5280,5280,5280,5280,0
|
|
20240312,190400,8358381630,5280,5280,5280,5280,0
|
|
20240312,190300,8358381630,5280,5280,5280,5280,0
|
|
20240312,190200,8358381630,5280,5280,5280,5280,0
|
|
20240312,190100,8358381630,5280,5280,5280,5280,0
|
|
20240312,190000,8358381630,5280,5280,5280,5280,0
|
|
20240312,185900,8358381630,5280,5280,5280,5280,0
|
|
20240312,185800,8358381630,5280,5280,5280,5280,0
|
|
20240312,185700,8358381630,5280,5280,5280,5280,0
|
|
20240312,185600,8358381630,5280,5280,5280,5280,0
|
|
20240312,185500,8358381630,5280,5280,5280,5280,0
|
|
20240312,185400,8358381630,5280,5280,5280,5280,0
|
|
20240312,185300,8358381630,5280,5280,5280,5280,0
|
|
20240312,185200,8358381630,5280,5280,5280,5280,0
|
|
20240312,185100,8358381630,5280,5280,5280,5280,0
|
|
20240312,185000,8358381630,5280,5280,5280,5280,0
|
|
20240312,184900,8358381630,5280,5280,5280,5280,0
|
|
20240312,184800,8358381630,5280,5280,5280,5280,0
|
|
20240312,184700,8358381630,5280,5280,5280,5280,0
|
|
20240312,184600,8358381630,5280,5280,5280,5280,0
|
|
20240312,184500,8358381630,5280,5280,5280,5280,0
|
|
20240312,184400,8358381630,5280,5280,5280,5280,0
|
|
20240312,184300,8358381630,5280,5280,5280,5280,0
|
|
20240312,184200,8358381630,5280,5280,5280,5280,0
|
|
20240312,184100,8358381630,5280,5280,5280,5280,0
|
|
20240312,184000,8358381630,5280,5280,5280,5280,0
|
|
20240312,183900,8358381630,5280,5280,5280,5280,0
|
|
20240312,183800,8358381630,5280,5280,5280,5280,0
|
|
20240312,183700,8358381630,5280,5280,5280,5280,23659
|
|
20240312,183600,8358381630,5280,5280,5280,5280,0
|
|
20240312,183500,8358381630,5280,5280,5280,5280,0
|
|
20240312,183400,8358381630,5280,5280,5280,5280,0
|
|
20240312,183300,8358381630,5280,5280,5280,5280,0
|
|
20240312,183200,8358381630,5280,5280,5280,5280,0
|
|
20240312,183100,8358381630,5280,5280,5280,5280,0
|
|
20240312,183000,8358381630,5280,5280,5280,5280,0
|
|
20240312,182900,8358381630,5280,5280,5280,5280,0
|
|
20240312,182800,8358381630,5280,5280,5280,5280,0
|
|
20240312,182700,8358381630,5280,5280,5280,5280,0
|
|
20240312,182600,8358381630,5280,5280,5280,5280,0
|
|
20240312,182500,8358381630,5280,5280,5280,5280,0
|
|
20240312,182400,8358381630,5280,5280,5280,5280,0
|
|
20240312,182300,8358381630,5280,5280,5280,5280,0
|
|
20240312,182200,8358381630,5280,5280,5280,5280,0
|
|
20240312,182100,8358381630,5280,5280,5280,5280,0
|
|
20240312,182000,8358381630,5280,5280,5280,5280,0
|
|
20240312,181900,8358381630,5280,5280,5280,5280,0
|
|
20240312,181800,8358381630,5280,5280,5280,5280,0
|
|
20240312,181700,8358381630,5280,5280,5280,5280,0
|
|
20240312,181600,8358381630,5280,5280,5280,5280,0
|
|
20240312,181500,8358381630,5280,5280,5280,5280,0
|
|
20240312,181400,8358381630,5280,5280,5280,5280,0
|
|
20240312,181300,8358381630,5280,5280,5280,5280,0
|
|
20240312,181200,8358381630,5280,5280,5280,5280,0
|
|
20240312,181100,8358381630,5280,5280,5280,5280,0
|
|
20240312,181000,8358381630,5280,5280,5280,5280,0
|
|
20240312,180900,8358381630,5280,5280,5280,5280,0
|
|
20240312,180800,8358381630,5280,5280,5280,5280,0
|
|
20240312,180700,8358381630,5280,5280,5280,5280,23659
|
|
20240312,180600,8358381630,5280,5280,5280,5280,0
|
|
20240312,180500,8358381630,5280,5280,5280,5280,0
|
|
20240312,180400,8358381630,5280,5280,5280,5280,0
|
|
20240312,180300,8358381630,5280,5280,5280,5280,0
|
|
20240312,180200,8358381630,5280,5280,5280,5280,0
|
|
20240312,180100,8358381630,5280,5280,5280,5280,0
|
|
20240312,180000,8358381630,5280,5280,5280,5280,0
|
|
20240312,175900,8358381630,5280,5280,5280,5280,0
|
|
20240312,175800,8358381630,5280,5280,5280,5280,0
|
|
20240312,175700,8358381630,5280,5280,5280,5280,0
|
|
20240312,175600,8358381630,5280,5280,5280,5280,0
|
|
20240312,175500,8358381630,5280,5280,5280,5280,0
|
|
20240312,175400,8358381630,5280,5280,5280,5280,0
|
|
20240312,175300,8358381630,5280,5280,5280,5280,0
|
|
20240312,175200,8358381630,5280,5280,5280,5280,0
|
|
20240312,175100,8358381630,5280,5280,5280,5280,0
|
|
20240312,175000,8358381630,5280,5280,5280,5280,0
|
|
20240312,174900,8358381630,5280,5280,5280,5280,0
|
|
20240312,174800,8358381630,5280,5280,5280,5280,0
|
|
20240312,174700,8358381630,5280,5280,5280,5280,0
|
|
20240312,174600,8358381630,5280,5280,5280,5280,0
|
|
20240312,174500,8358381630,5280,5280,5280,5280,0
|
|
20240312,174400,8358381630,5280,5280,5280,5280,0
|
|
20240312,174300,8358381630,5280,5280,5280,5280,0
|
|
20240312,174200,8358381630,5280,5280,5280,5280,0
|
|
20240312,174100,8358381630,5280,5280,5280,5280,0
|
|
20240312,174000,8358381630,5280,5280,5280,5280,0
|
|
20240312,173900,8358381630,5280,5280,5280,5280,0
|
|
20240312,173800,8358381630,5280,5280,5280,5280,0
|
|
20240312,173700,8358381630,5280,5280,5280,5280,23659
|
|
20240312,173600,8358381630,5280,5280,5280,5280,0
|
|
20240312,173500,8358381630,5280,5280,5280,5280,0
|
|
20240312,173400,8358381630,5280,5280,5280,5280,0
|
|
20240312,173300,8358381630,5280,5280,5280,5280,0
|
|
20240312,173200,8358381630,5280,5280,5280,5280,0
|
|
20240312,173100,8358381630,5280,5280,5280,5280,0
|
|
20240312,173000,8358381630,5280,5280,5280,5280,0
|
|
20240312,172900,8358381630,5280,5280,5280,5280,0
|
|
20240312,172800,8358381630,5280,5280,5280,5280,0
|
|
20240312,172700,8358381630,5280,5280,5280,5280,0
|
|
20240312,172600,8358381630,5280,5280,5280,5280,0
|
|
20240312,172500,8358381630,5280,5280,5280,5280,0
|
|
20240312,172400,8358381630,5280,5280,5280,5280,0
|
|
20240312,172300,8358381630,5280,5280,5280,5280,0
|
|
20240312,172200,8358381630,5280,5280,5280,5280,0
|
|
20240312,172100,8358381630,5280,5280,5280,5280,0
|
|
20240312,172000,8358381630,5280,5280,5280,5280,0
|
|
20240312,171900,8358381630,5280,5280,5280,5280,0
|
|
20240312,171800,8358381630,5280,5280,5280,5280,0
|
|
20240312,171700,8358381630,5280,5280,5280,5280,0
|
|
20240312,171600,8358381630,5280,5280,5280,5280,0
|
|
20240312,171500,8358381630,5280,5280,5280,5280,0
|
|
20240312,171400,8358381630,5280,5280,5280,5280,0
|
|
20240312,171300,8358381630,5280,5280,5280,5280,0
|
|
20240312,171200,8358381630,5280,5280,5280,5280,0
|
|
20240312,171100,8358381630,5280,5280,5280,5280,0
|
|
20240312,171000,8358381630,5280,5280,5280,5280,0
|
|
20240312,170900,8358381630,5280,5280,5280,5280,0
|
|
20240312,170800,8358381630,5280,5280,5280,5280,0
|
|
20240312,170700,8358381630,5280,5280,5280,5280,23659
|
|
20240312,170600,8358381630,5280,5280,5280,5280,0
|
|
20240312,170500,8358381630,5280,5280,5280,5280,0
|
|
20240312,170400,8358381630,5280,5280,5280,5280,0
|
|
20240312,170300,8358381630,5280,5280,5280,5280,0
|
|
20240312,170200,8358381630,5280,5280,5280,5280,0
|
|
20240312,170100,8358381630,5280,5280,5280,5280,0
|
|
20240312,170000,8358381630,5280,5280,5280,5280,0
|
|
20240312,165900,8358381630,5280,5280,5280,5280,0
|
|
20240312,165800,8358381630,5280,5280,5280,5280,0
|
|
20240312,165700,8358381630,5280,5280,5280,5280,0
|
|
20240312,165600,8358381630,5280,5280,5280,5280,0
|
|
20240312,165500,8358381630,5280,5280,5280,5280,0
|
|
20240312,165400,8358381630,5280,5280,5280,5280,0
|
|
20240312,165300,8358381630,5280,5280,5280,5280,0
|
|
20240312,165200,8358381630,5280,5280,5280,5280,0
|
|
20240312,165100,8358381630,5280,5280,5280,5280,0
|
|
20240312,165000,8358381630,5280,5280,5280,5280,0
|
|
20240312,164900,8358381630,5280,5280,5280,5280,0
|
|
20240312,164800,8358381630,5280,5280,5280,5280,0
|
|
20240312,164700,8358381630,5280,5280,5280,5280,0
|
|
20240312,164600,8358381630,5280,5280,5280,5280,0
|
|
20240312,164500,8358381630,5280,5280,5280,5280,0
|
|
20240312,164400,8358381630,5280,5280,5280,5280,0
|
|
20240312,164300,8358381630,5280,5280,5280,5280,0
|
|
20240312,164200,8358381630,5280,5280,5280,5280,0
|
|
20240312,164100,8358381630,5280,5280,5280,5280,0
|
|
20240312,164000,8358381630,5280,5280,5280,5280,0
|
|
20240312,163900,8358381630,5280,5280,5280,5280,0
|
|
20240312,163800,8358381630,5280,5280,5280,5280,0
|
|
20240312,163700,8358381630,5280,5280,5280,5280,23659
|
|
20240312,163600,8358381630,5280,5280,5280,5280,0
|
|
20240312,163500,8358381630,5280,5280,5280,5280,0
|
|
20240312,163400,8358381630,5280,5280,5280,5280,0
|
|
20240312,163300,8358381630,5280,5280,5280,5280,0
|
|
20240312,163200,8358381630,5280,5280,5280,5280,0
|
|
20240312,163100,8358381630,5280,5280,5280,5280,0
|
|
20240312,163000,8358381630,5280,5280,5280,5280,0
|
|
20240312,162900,8358381630,5280,5280,5280,5280,0
|
|
20240312,162800,8358381630,5280,5280,5280,5280,0
|
|
20240312,162700,8358381630,5280,5280,5280,5280,0
|
|
20240312,162600,8358381630,5280,5280,5280,5280,0
|
|
20240312,162500,8358381630,5280,5280,5280,5280,0
|
|
20240312,162400,8358381630,5280,5280,5280,5280,0
|
|
20240312,162300,8358381630,5280,5280,5280,5280,0
|
|
20240312,162200,8358381630,5280,5280,5280,5280,0
|
|
20240312,162100,8358381630,5280,5280,5280,5280,0
|
|
20240312,162000,8358381630,5280,5280,5280,5280,0
|
|
20240312,161900,8358381630,5280,5280,5280,5280,0
|
|
20240312,161800,8358381630,5280,5280,5280,5280,0
|
|
20240312,161700,8358381630,5280,5280,5280,5280,0
|
|
20240312,161600,8358381630,5280,5280,5280,5280,0
|
|
20240312,161500,8358381630,5280,5280,5280,5280,0
|
|
20240312,161400,8358381630,5280,5280,5280,5280,0
|
|
20240312,161300,8358381630,5280,5280,5280,5280,0
|
|
20240312,161200,8358381630,5280,5280,5280,5280,0
|
|
20240312,161100,8358381630,5280,5280,5280,5280,0
|
|
20240312,161000,8358381630,5280,5280,5280,5280,0
|
|
20240312,160900,8358381630,5280,5280,5280,5280,0
|
|
20240312,160800,8358381630,5280,5280,5280,5280,0
|
|
20240312,160700,8358381630,5280,5280,5280,5280,23659
|
|
20240312,160600,8358381630,5280,5280,5280,5280,0
|
|
20240312,160500,8358381630,5280,5280,5280,5280,0
|
|
20240312,160400,8358381630,5280,5280,5280,5280,0
|
|
20240312,160300,8358381630,5280,5280,5280,5280,0
|
|
20240312,160200,8358381630,5280,5280,5280,5280,0
|
|
20240312,160100,8358381630,5280,5280,5280,5280,0
|
|
20240312,160000,8358381630,5280,5280,5280,5280,0
|
|
20240312,155900,8358381630,5280,5280,5280,5280,0
|
|
20240312,155800,8358381630,5280,5280,5280,5280,0
|
|
20240312,155700,8358381630,5280,5280,5280,5280,0
|
|
20240312,155600,8358381630,5280,5280,5280,5280,0
|
|
20240312,155500,8358381630,5280,5280,5280,5280,0
|
|
20240312,155400,8358381630,5280,5280,5280,5280,0
|
|
20240312,155300,8358381630,5280,5280,5280,5280,0
|
|
20240312,155200,8358381630,5280,5280,5280,5280,0
|
|
20240312,155100,8358381630,5280,5280,5280,5280,0
|
|
20240312,155000,8358381630,5280,5280,5280,5280,0
|
|
20240312,154900,8358381630,5280,5280,5280,5280,0
|
|
20240312,154800,8358381630,5280,5280,5280,5280,0
|
|
20240312,154700,8358381630,5280,5280,5280,5280,0
|
|
20240312,154600,8358381630,5280,5280,5280,5280,0
|
|
20240312,154500,8358381630,5280,5280,5280,5280,0
|
|
20240312,154400,8358381630,5280,5280,5280,5280,0
|
|
20240312,154300,8358381630,5280,5280,5280,5280,0
|
|
20240312,154200,8358381630,5280,5280,5280,5280,0
|
|
20240312,154100,8358381630,5280,5280,5280,5280,0
|
|
20240312,154000,8358381630,5280,5280,5280,5280,0
|
|
20240312,153900,8358381630,5280,5280,5280,5280,0
|
|
20240312,153800,8358381630,5280,5280,5280,5280,0
|
|
20240312,153700,8358381630,5280,5280,5280,5280,23659
|
|
20240312,153600,8358381630,5280,5280,5280,5280,0
|
|
20240312,153500,8358381630,5280,5280,5280,5280,0
|
|
20240312,153400,8358381630,5280,5280,5280,5280,0
|
|
20240312,153300,8358381630,5280,5280,5280,5280,0
|
|
20240312,153200,8358381630,5280,5280,5280,5280,0
|
|
20240312,153100,8358381630,5280,5280,5280,5280,0
|
|
20240312,153000,8358381630,5280,5280,5280,5280,23659
|
|
20240312,152900,8233462110,5240,5240,5240,5240,0
|
|
20240312,152800,8233462110,5240,5240,5240,5240,0
|
|
20240312,152700,8233462110,5240,5240,5240,5240,0
|
|
20240312,152600,8233462110,5240,5240,5240,5240,0
|
|
20240312,152500,8233462110,5240,5240,5240,5240,0
|
|
20240312,152400,8233462110,5240,5240,5240,5240,0
|
|
20240312,152300,8233462110,5240,5240,5240,5240,0
|
|
20240312,152200,8233462110,5240,5240,5240,5240,0
|
|
20240312,152100,8233462110,5240,5240,5240,5240,0
|
|
20240312,152000,8233462110,5240,5240,5240,5240,0
|
|
20240312,151900,8233462110,5240,5240,5250,5230,3957
|
|
20240312,151800,8212766900,5240,5240,5250,5230,4481
|
|
20240312,151700,8189306140,5240,5230,5250,5230,1085
|
|
20240312,151600,8183616770,5230,5230,5230,5230,80
|
|
20240312,151500,8183198370,5250,5230,5250,5220,5330
|
|
20240312,151400,8155320670,5230,5240,5250,5230,6800
|
|
20240312,151300,8119698970,5240,5250,5250,5230,11262
|
|
20240312,151200,8060616770,5250,5250,5260,5250,625
|
|
20240312,151100,8057334520,5260,5260,5260,5250,537
|
|
20240312,151000,8054510850,5260,5260,5260,5250,203
|
|
20240312,150900,8053443130,5260,5260,5260,5260,19
|
|
20240312,150800,8053343190,5260,5250,5260,5250,547
|
|
20240312,150700,8050471370,5250,5250,5250,5250,302
|
|
20240312,150600,8048885870,5250,5250,5250,5250,3097
|
|
20240312,150500,8032626620,5250,5250,5250,5240,3301
|
|
20240312,150400,8015300320,5250,5250,5250,5240,763
|
|
20240312,150300,8011299300,5250,5250,5250,5240,1309
|
|
20240312,150200,8004439080,5250,5250,5250,5240,3141
|
|
20240312,150100,7987974010,5250,5270,5270,5250,12167
|
|
20240312,150000,7924023440,5280,5280,5280,5280,23
|
|
20240312,145900,7923902000,5270,5280,5280,5270,1168
|
|
20240312,145800,7917746330,5270,5270,5280,5270,1187
|
|
20240312,145700,7911485950,5270,5270,5270,5270,0
|
|
20240312,145600,7911485950,5270,5280,5280,5270,1033
|
|
20240312,145500,7906031780,5280,5270,5280,5270,1198
|
|
20240312,145400,7899708120,5280,5280,5280,5280,2896
|
|
20240312,145300,7884417240,5290,5290,5290,5290,1100
|
|
20240312,145200,7878598240,5290,5290,5290,5290,84
|
|
20240312,145100,7878153880,5290,5290,5290,5280,2189
|
|
20240312,145000,7866574080,5290,5290,5290,5290,914
|
|
20240312,144900,7861739020,5290,5290,5290,5290,1355
|
|
20240312,144800,7854571070,5290,5290,5290,5280,302
|
|
20240312,144700,7852975720,5290,5290,5300,5290,1069
|
|
20240312,144600,7847320400,5300,5300,5300,5290,269
|
|
20240312,144500,7845896100,5300,5300,5300,5300,695
|
|
20240312,144400,7842212600,5300,5290,5300,5290,1695
|
|
20240312,144300,7833244800,5290,5300,5300,5290,1472
|
|
20240312,144200,7825455410,5270,5300,5310,5270,12322
|
|
20240312,144100,7760320990,5300,5300,5300,5300,1786
|
|
20240312,144000,7750855190,5300,5290,5300,5290,1046
|
|
20240312,143900,7745318100,5290,5290,5290,5280,850
|
|
20240312,143800,7740825610,5290,5290,5300,5290,3297
|
|
20240312,143700,7723373990,5300,5300,5300,5300,251
|
|
20240312,143600,7722043690,5290,5280,5290,5280,3032
|
|
20240312,143500,7706004460,5290,5280,5290,5280,180
|
|
20240312,143400,7705052810,5290,5290,5290,5280,318
|
|
20240312,143300,7703371260,5290,5280,5290,5280,231
|
|
20240312,143200,7702149780,5280,5280,5290,5280,1822
|
|
20240312,143100,7692528340,5290,5290,5290,5280,1330
|
|
20240312,143000,7685503440,5270,5290,5290,5270,2843
|
|
20240312,142900,7670511550,5290,5300,5310,5290,2588
|
|
20240312,142800,7656815250,5300,5300,5300,5300,3220
|
|
20240312,142700,7639749250,5300,5280,5300,5280,960
|
|
20240312,142600,7634670950,5270,5290,5300,5270,11204
|
|
20240312,142500,7575332090,5280,5260,5280,5260,42789
|
|
20240312,142400,7349886910,5260,5260,5260,5250,1353
|
|
20240312,142300,7342780160,5260,5260,5260,5260,234
|
|
20240312,142200,7341549320,5260,5260,5260,5240,2643
|
|
20240312,142100,7327657150,5260,5260,5260,5250,846
|
|
20240312,142000,7323213150,5240,5250,5250,5220,17398
|
|
20240312,141900,7232280020,5250,5260,5260,5250,325
|
|
20240312,141800,7230572520,5260,5260,5260,5240,1282
|
|
20240312,141700,7223833200,5260,5240,5260,5240,2294
|
|
20240312,141600,7211786760,5260,5240,5260,5240,297
|
|
20240312,141500,7210226540,5240,5260,5260,5240,1077
|
|
20240312,141400,7204573650,5260,5260,5260,5260,190
|
|
20240312,141300,7203574250,5250,5250,5250,5250,0
|
|
20240312,141200,7203574250,5250,5250,5250,5250,0
|
|
20240312,141100,7203574250,5250,5250,5250,5250,264
|
|
20240312,141000,7202188250,5250,5250,5250,5250,213
|
|
20240312,140900,7201070000,5250,5250,5250,5250,1304
|
|
20240312,140800,7194224000,5240,5240,5240,5240,6
|
|
20240312,140700,7194192560,5250,5240,5250,5240,522
|
|
20240312,140600,7191456270,5240,5250,5250,5240,720
|
|
20240312,140500,7187679500,5250,5250,5250,5250,926
|
|
20240312,140400,7182818000,5250,5250,5250,5250,30
|
|
20240312,140300,7182660500,5250,5270,5270,5250,1932
|
|
20240312,140200,7172503900,5270,5250,5270,5250,6334
|
|
20240312,140100,7139165520,5250,5260,5260,5250,337
|
|
20240312,140000,7137394710,5260,5250,5260,5250,4344
|
|
20240312,135900,7114554170,5250,5250,5250,5250,8720
|
|
20240312,135800,7068774170,5240,5240,5240,5240,349
|
|
20240312,135700,7066945410,5240,5240,5240,5240,2276
|
|
20240312,135600,7055019170,5230,5230,5230,5230,51
|
|
20240312,135500,7054752440,5230,5220,5230,5220,2777
|
|
20240312,135400,7040230560,5220,5230,5230,5220,220
|
|
20240312,135300,7039080250,5230,5230,5230,5220,204
|
|
20240312,135200,7038013460,5220,5230,5230,5220,337
|
|
20240312,135100,7036251980,5230,5220,5230,5220,378
|
|
20240312,135000,7034276770,5230,5230,5230,5220,834
|
|
20240312,134900,7029915150,5220,5230,5230,5220,665
|
|
20240312,134800,7026437700,5230,5230,5230,5230,1310
|
|
20240312,134700,7019586400,5230,5230,5230,5230,525
|
|
20240312,134600,7016840650,5230,5230,5230,5230,181
|
|
20240312,134500,7015894020,5230,5230,5230,5220,2617
|
|
20240312,134400,7002217120,5240,5230,5240,5230,1034
|
|
20240312,134300,6996808700,5230,5230,5230,5230,1760
|
|
20240312,134200,6987603900,5230,5230,5240,5230,602
|
|
20240312,134100,6984452940,5230,5220,5230,5220,3105
|
|
20240312,134000,6968231910,5210,5220,5220,5210,7355
|
|
20240312,133900,6929908660,5220,5220,5220,5220,1197
|
|
20240312,133800,6923660320,5220,5190,5220,5190,1712
|
|
20240312,133700,6914758540,5190,5190,5190,5180,438
|
|
20240312,133600,6912486170,5180,5180,5190,5180,12959
|
|
20240312,133500,6845340730,5180,5200,5200,5180,5360
|
|
20240312,133400,6817523900,5200,5200,5210,5200,1925
|
|
20240312,133300,6807512890,5230,5230,5230,5190,13575
|
|
20240312,133200,6736794410,5220,5220,5240,5210,11318
|
|
20240312,133100,6677767090,5240,5250,5250,5220,10288
|
|
20240312,133000,6623927740,5250,5270,5270,5250,8423
|
|
20240312,132900,6579665960,5250,5250,5250,5250,4
|
|
20240312,132800,6579644960,5250,5260,5270,5250,3525
|
|
20240312,132700,6561133170,5250,5260,5260,5250,26
|
|
20240312,132600,6560996470,5260,5260,5260,5250,742
|
|
20240312,132500,6557095620,5250,5260,5260,5250,421
|
|
20240312,132400,6554885160,5260,5260,5260,5250,5534
|
|
20240312,132300,6525827820,5270,5260,5270,5250,1771
|
|
20240312,132200,6516497240,5270,5250,5270,5250,11882
|
|
20240312,132100,6454114680,5260,5260,5260,5250,5648
|
|
20240312,132000,6424409200,5270,5270,5270,5270,3369
|
|
20240312,131900,6406654570,5270,5270,5270,5270,3044
|
|
20240312,131800,6390612690,5270,5270,5270,5270,40
|
|
20240312,131700,6390401890,5270,5270,5270,5270,340
|
|
20240312,131600,6388610090,5280,5280,5280,5280,40
|
|
20240312,131500,6388398890,5260,5280,5280,5260,277
|
|
20240312,131400,6386941270,5280,5260,5280,5260,1464
|
|
20240312,131300,6379214500,5260,5260,5260,5260,7
|
|
20240312,131200,6379177680,5270,5270,5270,5270,366
|
|
20240312,131100,6377248860,5270,5260,5270,5260,1064
|
|
20240312,131000,6371645580,5270,5270,5270,5270,0
|
|
20240312,130900,6371645580,5270,5270,5270,5270,0
|
|
20240312,130800,6371645580,5270,5270,5270,5270,2499
|
|
20240312,130700,6358475850,5270,5260,5270,5260,25
|
|
20240312,130600,6358344110,5270,5260,5270,5260,106
|
|
20240312,130500,6357785500,5280,5280,5280,5260,141
|
|
20240312,130400,6357042980,5260,5270,5270,5260,4520
|
|
20240312,130300,6333245350,5270,5270,5270,5270,1600
|
|
20240312,130200,6324813350,5270,5270,5270,5270,700
|
|
20240312,130100,6321124350,5270,5270,5270,5270,842
|
|
20240312,130000,6316687010,5270,5260,5270,5260,818
|
|
20240312,125900,6312376510,5270,5270,5280,5260,1334
|
|
20240312,125800,6305354550,5260,5260,5260,5260,521
|
|
20240312,125700,6302614090,5260,5260,5260,5260,46
|
|
20240312,125600,6302372130,5260,5260,5260,5260,0
|
|
20240312,125500,6302372130,5260,5260,5260,5260,1200
|
|
20240312,125400,6296060130,5260,5260,5260,5250,1372
|
|
20240312,125300,6288852730,5260,5260,5260,5250,1470
|
|
20240312,125200,6281126670,5270,5260,5270,5260,764
|
|
20240312,125100,6277105700,5260,5260,5260,5260,1830
|
|
20240312,125000,6267479900,5260,5260,5260,5260,2335
|
|
20240312,124900,6255197800,5260,5260,5260,5250,385
|
|
20240312,124800,6253175520,5280,5260,5280,5260,262
|
|
20240312,124700,6251797380,5270,5270,5270,5270,461
|
|
20240312,124600,6249367910,5250,5260,5260,5250,872
|
|
20240312,124500,6244781790,5260,5260,5260,5250,5466
|
|
20240312,124400,6216030990,5260,5260,5260,5260,2711
|
|
20240312,124300,6201771130,5270,5270,5270,5270,2076
|
|
20240312,124200,6190830610,5270,5270,5270,5270,3535
|
|
20240312,124100,6172201160,5270,5270,5270,5270,1354
|
|
20240312,124000,6165065580,5280,5280,5280,5280,2226
|
|
20240312,123900,6153312300,5280,5280,5280,5280,42
|
|
20240312,123800,6153090540,5280,5280,5280,5280,498
|
|
20240312,123700,6150461100,5270,5270,5280,5270,157
|
|
20240312,123600,6149633700,5270,5260,5270,5260,1948
|
|
20240312,123500,6139375770,5270,5270,5270,5260,398
|
|
20240312,123400,6137278610,5270,5280,5280,5260,1010
|
|
20240312,123300,6131951610,5270,5280,5280,5270,5636
|
|
20240312,123200,6102225130,5280,5280,5280,5280,4059
|
|
20240312,123100,6080793610,5280,5280,5290,5270,3284
|
|
20240312,123000,6063454560,5300,5290,5300,5280,1351
|
|
20240312,122900,6056318640,5290,5290,5290,5290,1107
|
|
20240312,122800,6050462610,5290,5300,5300,5290,112
|
|
20240312,122700,6049870020,5290,5280,5290,5280,1836
|
|
20240312,122600,6040158940,5290,5280,5290,5280,1806
|
|
20240312,122500,6030605560,5280,5280,5280,5280,228
|
|
20240312,122400,6029401720,5280,5280,5280,5280,231
|
|
20240312,122300,6028182040,5290,5280,5290,5280,347
|
|
20240312,122200,6026349430,5280,5290,5290,5280,312
|
|
20240312,122100,6024702060,5280,5280,5280,5280,2144
|
|
20240312,122000,6013381740,5280,5280,5280,5280,1300
|
|
20240312,121900,6006517740,5280,5280,5280,5280,51
|
|
20240312,121800,6006248460,5280,5280,5280,5280,35
|
|
20240312,121700,6006063660,5280,5270,5280,5270,1878
|
|
20240312,121600,5996148220,5280,5270,5280,5270,120
|
|
20240312,121500,5995514820,5270,5270,5270,5270,116
|
|
20240312,121400,5994903500,5270,5270,5270,5270,500
|
|
20240312,121300,5992268500,5270,5280,5280,5270,1018
|
|
20240312,121200,5986900010,5280,5270,5280,5260,3413
|
|
20240312,121100,5968907850,5280,5270,5280,5270,612
|
|
20240312,121000,5965681380,5270,5280,5290,5270,2321
|
|
20240312,120900,5953428310,5280,5270,5280,5270,861
|
|
20240312,120800,5948885480,5270,5270,5270,5270,1626
|
|
20240312,120700,5940316460,5260,5260,5270,5260,868
|
|
20240312,120600,5935749440,5250,5250,5260,5250,3525
|
|
20240312,120500,5917241350,5250,5260,5260,5250,4772
|
|
20240312,120400,5892177890,5260,5260,5260,5260,2656
|
|
20240312,120300,5878207330,5250,5260,5260,5250,2820
|
|
20240312,120200,5863374490,5260,5270,5270,5250,15997
|
|
20240312,120100,5779122050,5270,5290,5290,5270,9864
|
|
20240312,120000,5727042690,5280,5300,5300,5280,4155
|
|
20240312,115900,5705081280,5290,5290,5290,5290,2501
|
|
20240312,115800,5691850990,5300,5300,5300,5300,194
|
|
20240312,115700,5690822790,5300,5290,5300,5290,288
|
|
20240312,115600,5689298610,5300,5290,5300,5290,1168
|
|
20240312,115500,5683111070,5290,5310,5310,5290,4382
|
|
20240312,115400,5659893780,5320,5300,5320,5300,7761
|
|
20240312,115300,5618745900,5300,5300,5300,5290,3178
|
|
20240312,115200,5601904500,5290,5280,5290,5280,1051
|
|
20240312,115100,5596345110,5290,5310,5310,5290,30133
|
|
20240312,115000,5436835540,5320,5330,5330,5320,2175
|
|
20240312,114900,5425261700,5330,5330,5340,5320,968
|
|
20240312,114800,5420102560,5340,5340,5340,5340,14
|
|
20240312,114700,5420027800,5340,5330,5340,5330,1855
|
|
20240312,114600,5410138140,5330,5330,5330,5330,1483
|
|
20240312,114500,5402233750,5330,5350,5350,5330,2384
|
|
20240312,114400,5389495370,5350,5330,5350,5330,3300
|
|
20240312,114300,5371874820,5320,5330,5330,5320,1021
|
|
20240312,114200,5366432940,5330,5330,5330,5330,244
|
|
20240312,114100,5365132420,5330,5320,5340,5320,151
|
|
20240312,114000,5364326600,5330,5330,5330,5330,1719
|
|
20240312,113900,5355164330,5330,5330,5340,5320,3040
|
|
20240312,113800,5338961030,5320,5330,5330,5320,290
|
|
20240312,113700,5337415470,5330,5330,5330,5320,2606
|
|
20240312,113600,5323525840,5320,5320,5320,5320,1589
|
|
20240312,113500,5315072360,5310,5310,5320,5310,570
|
|
20240312,113400,5312045650,5310,5310,5310,5310,2042
|
|
20240312,113300,5301202630,5310,5310,5310,5310,505
|
|
20240312,113200,5298521080,5310,5310,5310,5310,579
|
|
20240312,113100,5295446590,5300,5310,5320,5300,6290
|
|
20240312,113000,5262092400,5320,5310,5320,5300,999
|
|
20240312,112900,5256789380,5310,5320,5320,5300,1373
|
|
20240312,112800,5249492420,5320,5300,5320,5300,2660
|
|
20240312,112700,5235358140,5290,5290,5310,5290,2889
|
|
20240312,112600,5220053330,5290,5300,5300,5290,1392
|
|
20240312,112500,5212680180,5290,5290,5300,5290,1296
|
|
20240312,112400,5205821430,5300,5290,5300,5290,1971
|
|
20240312,112300,5195392830,5290,5310,5320,5290,17851
|
|
20240312,112200,5100693780,5310,5320,5320,5310,1064
|
|
20240312,112100,5095040780,5320,5310,5320,5310,1014
|
|
20240312,112000,5089655840,5320,5330,5330,5310,2794
|
|
20240312,111900,5074792060,5320,5320,5330,5320,1955
|
|
20240312,111800,5064391360,5320,5330,5340,5320,3749
|
|
20240312,111700,5044416140,5330,5340,5340,5330,412
|
|
20240312,111600,5042219340,5340,5350,5350,5330,1997
|
|
20240312,111500,5031556450,5350,5350,5350,5350,1928
|
|
20240312,111400,5021241650,5350,5350,5360,5350,4217
|
|
20240312,111300,4998640280,5350,5320,5350,5310,8395
|
|
20240312,111200,4953867490,5310,5320,5330,5310,13171
|
|
20240312,111100,4883789330,5320,5320,5330,5320,2730
|
|
20240312,111000,4869243560,5320,5330,5330,5320,2933
|
|
20240312,110900,4853638860,5330,5330,5340,5330,4500
|
|
20240312,110800,4829653590,5330,5330,5330,5330,4165
|
|
20240312,110700,4807454140,5330,5340,5340,5330,11479
|
|
20240312,110600,4746269990,5340,5340,5340,5330,3207
|
|
20240312,110500,4729150310,5340,5340,5340,5330,1436
|
|
20240312,110400,4721482610,5340,5340,5350,5330,4764
|
|
20240312,110300,4696043960,5340,5360,5370,5330,13850
|
|
20240312,110200,4621996190,5370,5360,5370,5360,5883
|
|
20240312,110100,4590411500,5360,5360,5370,5340,3987
|
|
20240312,110000,4569025030,5340,5340,5360,5330,7483
|
|
20240312,105900,4528982530,5340,5330,5340,5330,2455
|
|
20240312,105800,4515879010,5340,5330,5340,5330,727
|
|
20240312,105700,4512001100,5330,5340,5350,5330,1535
|
|
20240312,105600,4503807960,5340,5340,5350,5340,7569
|
|
20240312,105500,4463380390,5340,5340,5360,5340,303
|
|
20240312,105400,4461758240,5350,5350,5360,5350,5231
|
|
20240312,105300,4433742620,5340,5350,5350,5340,2077
|
|
20240312,105200,4422636960,5350,5350,5360,5330,11799
|
|
20240312,105100,4359617620,5350,5360,5360,5340,9236
|
|
20240312,105000,4310161820,5360,5330,5360,5330,5821
|
|
20240312,104900,4279011020,5350,5350,5350,5330,6458
|
|
20240312,104800,4244495430,5350,5350,5350,5330,6808
|
|
20240312,104700,4208136060,5350,5360,5360,5340,11185
|
|
20240312,104600,4148294320,5360,5350,5360,5350,12764
|
|
20240312,104500,4079969080,5350,5310,5350,5310,8711
|
|
20240312,104400,4033481290,5310,5320,5330,5300,11711
|
|
20240312,104300,3971257270,5320,5300,5320,5300,12294
|
|
20240312,104200,3905951230,5300,5330,5340,5290,37623
|
|
20240312,104100,3705878520,5330,5340,5340,5320,24207
|
|
20240312,104000,3576766910,5340,5300,5340,5300,10212
|
|
20240312,103900,3522426480,5300,5300,5320,5300,5252
|
|
20240312,103800,3494567940,5290,5290,5290,5280,3489
|
|
20240312,103700,3476111870,5290,5290,5300,5280,5896
|
|
20240312,103600,3444920480,5290,5300,5310,5290,3164
|
|
20240312,103500,3428166420,5300,5320,5330,5300,7597
|
|
20240312,103400,3387804420,5320,5340,5360,5310,17217
|
|
20240312,103300,3296002740,5340,5310,5360,5310,43642
|
|
20240312,103200,3063075840,5310,5290,5310,5280,12170
|
|
20240312,103100,2998590470,5290,5260,5290,5260,8232
|
|
20240312,103000,2955100340,5280,5260,5280,5260,861
|
|
20240312,102900,2950569680,5270,5260,5290,5250,20310
|
|
20240312,102800,2843445180,5260,5230,5260,5230,6751
|
|
20240312,102700,2808052010,5230,5240,5240,5230,1915
|
|
20240312,102600,2798022930,5240,5220,5250,5220,1731
|
|
20240312,102500,2788949130,5220,5200,5230,5200,5411
|
|
20240312,102400,2760694840,5200,5200,5200,5200,3010
|
|
20240312,102300,2745042840,5200,5200,5200,5200,644
|
|
20240312,102200,2741694040,5200,5200,5200,5200,1023
|
|
20240312,102100,2736374440,5200,5200,5200,5200,849
|
|
20240312,102000,2731959640,5180,5190,5210,5140,16095
|
|
20240312,101900,2648853270,5210,5200,5210,5200,1370
|
|
20240312,101800,2641719270,5200,5180,5200,5180,1396
|
|
20240312,101700,2634474070,5190,5190,5190,5190,1537
|
|
20240312,101600,2626497040,5210,5210,5210,5200,4274
|
|
20240312,101500,2604259500,5230,5210,5230,5210,1902
|
|
20240312,101400,2594350040,5210,5220,5220,5210,785
|
|
20240312,101300,2590252980,5220,5200,5220,5200,2905
|
|
20240312,101200,2575107740,5190,5190,5200,5190,1817
|
|
20240312,101100,2565664530,5200,5190,5200,5170,169
|
|
20240312,101000,2564788140,5190,5180,5190,5180,741
|
|
20240312,100900,2560949750,5180,5170,5180,5150,10615
|
|
20240312,100800,2506188430,5170,5180,5180,5160,3888
|
|
20240312,100700,2486086550,5160,5180,5180,5160,7613
|
|
20240312,100600,2446727320,5180,5190,5190,5180,1756
|
|
20240312,100500,2437628040,5180,5180,5180,5180,174
|
|
20240312,100400,2436726720,5190,5210,5220,5190,5378
|
|
20240312,100300,2408744970,5210,5180,5210,5180,727
|
|
20240312,100200,2404968700,5180,5180,5180,5170,4292
|
|
20240312,100100,2382739080,5180,5190,5200,5180,3514
|
|
20240312,100000,2364504680,5200,5210,5220,5200,10209
|
|
20240312,095900,2311417340,5220,5200,5220,5200,1819
|
|
20240312,095800,2301939920,5210,5210,5210,5210,150
|
|
20240312,095700,2301158420,5210,5200,5220,5200,1397
|
|
20240312,095600,2293881860,5200,5210,5210,5200,2849
|
|
20240312,095500,2279038770,5210,5200,5210,5200,355
|
|
20240312,095400,2277191570,5200,5200,5210,5200,5273
|
|
20240312,095300,2249771760,5200,5200,5200,5200,6872
|
|
20240312,095200,2214037360,5210,5220,5220,5210,1408
|
|
20240312,095100,2206699670,5240,5210,5240,5210,1226
|
|
20240312,095000,2200280680,5210,5220,5230,5210,5273
|
|
20240312,094900,2172793640,5220,5240,5240,5210,2786
|
|
20240312,094800,2158248120,5240,5230,5250,5230,1365
|
|
20240312,094700,2151096920,5240,5210,5240,5210,3920
|
|
20240312,094600,2130657960,5220,5240,5270,5220,10130
|
|
20240312,094500,2077688700,5230,5240,5250,5210,14605
|
|
20240312,094400,2001379080,5240,5260,5270,5240,4999
|
|
20240312,094300,1975139080,5260,5260,5270,5250,5668
|
|
20240312,094200,1945358960,5260,5300,5300,5250,6942
|
|
20240312,094100,1908804100,5280,5290,5300,5280,14315
|
|
20240312,094000,1833153060,5300,5310,5320,5290,6592
|
|
20240312,093900,1798194180,5320,5310,5330,5300,5617
|
|
20240312,093800,1768331740,5320,5310,5320,5300,8697
|
|
20240312,093700,1722094000,5320,5290,5320,5280,12277
|
|
20240312,093600,1656960270,5290,5330,5330,5270,20975
|
|
20240312,093500,1545980360,5330,5300,5330,5300,18117
|
|
20240312,093400,1449630430,5300,5300,5310,5280,14241
|
|
20240312,093300,1374214790,5300,5260,5320,5260,38198
|
|
20240312,093200,1172003700,5260,5270,5280,5240,9186
|
|
20240312,093100,1123660340,5280,5200,5280,5180,23576
|
|
20240312,093000,1000125400,5210,5170,5210,5170,12360
|
|
20240312,092900,935851700,5180,5190,5200,5180,3333
|
|
20240312,092800,918565760,5190,5190,5200,5190,5508
|
|
20240312,092700,889971040,5200,5190,5210,5170,14261
|
|
20240312,092600,815926870,5190,5160,5190,5160,7279
|
|
20240312,092500,778242440,5160,5160,5170,5160,1550
|
|
20240312,092400,770244430,5160,5140,5160,5130,2479
|
|
20240312,092300,757480910,5150,5110,5150,5110,4658
|
|
20240312,092200,733566170,5080,5080,5080,5080,4682
|
|
20240312,092100,709781610,5090,5090,5090,5080,1267
|
|
20240312,092000,703336960,5090,5100,5100,5090,2025
|
|
20240312,091900,693016250,5100,5110,5130,5100,1810
|
|
20240312,091800,683773260,5110,5120,5130,5110,3464
|
|
20240312,091700,666024920,5120,5100,5120,5100,1849
|
|
20240312,091600,656578430,5100,5080,5100,5080,4161
|
|
20240312,091500,635391630,5080,5080,5080,5080,2283
|
|
20240312,091400,623793990,5090,5080,5090,5080,3105
|
|
20240312,091300,608019600,5080,5100,5100,5080,3080
|
|
20240312,091200,592332400,5100,5110,5110,5090,2202
|
|
20240312,091100,581119980,5110,5100,5110,5100,1594
|
|
20240312,091000,572986300,5100,5090,5100,5080,1024
|
|
20240312,090900,567771150,5080,5080,5080,5080,1769
|
|
20240312,090800,558784630,5070,5060,5070,5060,4545
|
|
20240312,090700,535761150,5060,5100,5100,5060,11937
|
|
20240312,090600,475113960,5100,5110,5110,5080,13679
|
|
20240312,090500,405374270,5100,5090,5110,5080,5310
|
|
20240312,090400,378338660,5100,5160,5160,5090,26800
|
|
20240312,090300,241141480,5170,5160,5170,5150,2074
|
|
20240312,090200,230427000,5150,5200,5210,5150,6494
|
|
20240312,090100,196731940,5200,5150,5200,5130,15621
|
|
20240312,090000,116022870,5140,5160,5190,5140,22439
|