640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,193700,3598493750,5250,5250,5250,5250,12063
|
|
20240313,193600,3598493750,5250,5250,5250,5250,0
|
|
20240313,193500,3598493750,5250,5250,5250,5250,0
|
|
20240313,193400,3598493750,5250,5250,5250,5250,0
|
|
20240313,193300,3598493750,5250,5250,5250,5250,0
|
|
20240313,193200,3598493750,5250,5250,5250,5250,0
|
|
20240313,193100,3598493750,5250,5250,5250,5250,0
|
|
20240313,193000,3598493750,5250,5250,5250,5250,0
|
|
20240313,192900,3598493750,5250,5250,5250,5250,0
|
|
20240313,192800,3598493750,5250,5250,5250,5250,0
|
|
20240313,192700,3598493750,5250,5250,5250,5250,0
|
|
20240313,192600,3598493750,5250,5250,5250,5250,0
|
|
20240313,192500,3598493750,5250,5250,5250,5250,0
|
|
20240313,192400,3598493750,5250,5250,5250,5250,0
|
|
20240313,192300,3598493750,5250,5250,5250,5250,0
|
|
20240313,192200,3598493750,5250,5250,5250,5250,0
|
|
20240313,192100,3598493750,5250,5250,5250,5250,0
|
|
20240313,192000,3598493750,5250,5250,5250,5250,0
|
|
20240313,191900,3598493750,5250,5250,5250,5250,0
|
|
20240313,191800,3598493750,5250,5250,5250,5250,0
|
|
20240313,191700,3598493750,5250,5250,5250,5250,0
|
|
20240313,191600,3598493750,5250,5250,5250,5250,0
|
|
20240313,191500,3598493750,5250,5250,5250,5250,0
|
|
20240313,191400,3598493750,5250,5250,5250,5250,0
|
|
20240313,191300,3598493750,5250,5250,5250,5250,0
|
|
20240313,191200,3598493750,5250,5250,5250,5250,0
|
|
20240313,191100,3598493750,5250,5250,5250,5250,0
|
|
20240313,191000,3598493750,5250,5250,5250,5250,0
|
|
20240313,190900,3598493750,5250,5250,5250,5250,0
|
|
20240313,190800,3598493750,5250,5250,5250,5250,0
|
|
20240313,190700,3598493750,5250,5250,5250,5250,12063
|
|
20240313,190600,3598493750,5250,5250,5250,5250,0
|
|
20240313,190500,3598493750,5250,5250,5250,5250,0
|
|
20240313,190400,3598493750,5250,5250,5250,5250,0
|
|
20240313,190300,3598493750,5250,5250,5250,5250,0
|
|
20240313,190200,3598493750,5250,5250,5250,5250,0
|
|
20240313,190100,3598493750,5250,5250,5250,5250,0
|
|
20240313,190000,3598493750,5250,5250,5250,5250,0
|
|
20240313,185900,3598493750,5250,5250,5250,5250,0
|
|
20240313,185800,3598493750,5250,5250,5250,5250,0
|
|
20240313,185700,3598493750,5250,5250,5250,5250,0
|
|
20240313,185600,3598493750,5250,5250,5250,5250,0
|
|
20240313,185500,3598493750,5250,5250,5250,5250,0
|
|
20240313,185400,3598493750,5250,5250,5250,5250,0
|
|
20240313,185300,3598493750,5250,5250,5250,5250,0
|
|
20240313,185200,3598493750,5250,5250,5250,5250,0
|
|
20240313,185100,3598493750,5250,5250,5250,5250,0
|
|
20240313,185000,3598493750,5250,5250,5250,5250,0
|
|
20240313,184900,3598493750,5250,5250,5250,5250,0
|
|
20240313,184800,3598493750,5250,5250,5250,5250,0
|
|
20240313,184700,3598493750,5250,5250,5250,5250,0
|
|
20240313,184600,3598493750,5250,5250,5250,5250,0
|
|
20240313,184500,3598493750,5250,5250,5250,5250,0
|
|
20240313,184400,3598493750,5250,5250,5250,5250,0
|
|
20240313,184300,3598493750,5250,5250,5250,5250,0
|
|
20240313,184200,3598493750,5250,5250,5250,5250,0
|
|
20240313,184100,3598493750,5250,5250,5250,5250,0
|
|
20240313,184000,3598493750,5250,5250,5250,5250,0
|
|
20240313,183900,3598493750,5250,5250,5250,5250,0
|
|
20240313,183800,3598493750,5250,5250,5250,5250,0
|
|
20240313,183700,3598493750,5250,5250,5250,5250,12063
|
|
20240313,183600,3598493750,5250,5250,5250,5250,0
|
|
20240313,183500,3598493750,5250,5250,5250,5250,0
|
|
20240313,183400,3598493750,5250,5250,5250,5250,0
|
|
20240313,183300,3598493750,5250,5250,5250,5250,0
|
|
20240313,183200,3598493750,5250,5250,5250,5250,0
|
|
20240313,183100,3598493750,5250,5250,5250,5250,0
|
|
20240313,183000,3598493750,5250,5250,5250,5250,0
|
|
20240313,182900,3598493750,5250,5250,5250,5250,0
|
|
20240313,182800,3598493750,5250,5250,5250,5250,0
|
|
20240313,182700,3598493750,5250,5250,5250,5250,0
|
|
20240313,182600,3598493750,5250,5250,5250,5250,0
|
|
20240313,182500,3598493750,5250,5250,5250,5250,0
|
|
20240313,182400,3598493750,5250,5250,5250,5250,0
|
|
20240313,182300,3598493750,5250,5250,5250,5250,0
|
|
20240313,182200,3598493750,5250,5250,5250,5250,0
|
|
20240313,182100,3598493750,5250,5250,5250,5250,0
|
|
20240313,182000,3598493750,5250,5250,5250,5250,0
|
|
20240313,181900,3598493750,5250,5250,5250,5250,0
|
|
20240313,181800,3598493750,5250,5250,5250,5250,0
|
|
20240313,181700,3598493750,5250,5250,5250,5250,0
|
|
20240313,181600,3598493750,5250,5250,5250,5250,0
|
|
20240313,181500,3598493750,5250,5250,5250,5250,0
|
|
20240313,181400,3598493750,5250,5250,5250,5250,0
|
|
20240313,181300,3598493750,5250,5250,5250,5250,0
|
|
20240313,181200,3598493750,5250,5250,5250,5250,0
|
|
20240313,181100,3598493750,5250,5250,5250,5250,0
|
|
20240313,181000,3598493750,5250,5250,5250,5250,0
|
|
20240313,180900,3598493750,5250,5250,5250,5250,0
|
|
20240313,180800,3598493750,5250,5250,5250,5250,0
|
|
20240313,180700,3598493750,5250,5250,5250,5250,12063
|
|
20240313,180600,3598493750,5250,5250,5250,5250,0
|
|
20240313,180500,3598493750,5250,5250,5250,5250,0
|
|
20240313,180400,3598493750,5250,5250,5250,5250,0
|
|
20240313,180300,3598493750,5250,5250,5250,5250,0
|
|
20240313,180200,3598493750,5250,5250,5250,5250,0
|
|
20240313,180100,3598493750,5250,5250,5250,5250,0
|
|
20240313,180000,3598493750,5250,5250,5250,5250,0
|
|
20240313,175900,3598493750,5250,5250,5250,5250,0
|
|
20240313,175800,3598493750,5250,5250,5250,5250,0
|
|
20240313,175700,3598493750,5250,5250,5250,5250,0
|
|
20240313,175600,3598493750,5250,5250,5250,5250,0
|
|
20240313,175500,3598493750,5250,5250,5250,5250,0
|
|
20240313,175400,3598493750,5250,5250,5250,5250,0
|
|
20240313,175300,3598493750,5250,5250,5250,5250,0
|
|
20240313,175200,3598493750,5250,5250,5250,5250,0
|
|
20240313,175100,3598493750,5250,5250,5250,5250,0
|
|
20240313,175000,3598493750,5250,5250,5250,5250,0
|
|
20240313,174900,3598493750,5250,5250,5250,5250,0
|
|
20240313,174800,3598493750,5250,5250,5250,5250,0
|
|
20240313,174700,3598493750,5250,5250,5250,5250,0
|
|
20240313,174600,3598493750,5250,5250,5250,5250,0
|
|
20240313,174500,3598493750,5250,5250,5250,5250,0
|
|
20240313,174400,3598493750,5250,5250,5250,5250,0
|
|
20240313,174300,3598493750,5250,5250,5250,5250,0
|
|
20240313,174200,3598493750,5250,5250,5250,5250,0
|
|
20240313,174100,3598493750,5250,5250,5250,5250,0
|
|
20240313,174000,3598493750,5250,5250,5250,5250,0
|
|
20240313,173900,3598493750,5250,5250,5250,5250,0
|
|
20240313,173800,3598493750,5250,5250,5250,5250,0
|
|
20240313,173700,3598493750,5250,5250,5250,5250,12063
|
|
20240313,173600,3598493750,5250,5250,5250,5250,0
|
|
20240313,173500,3598493750,5250,5250,5250,5250,0
|
|
20240313,173400,3598493750,5250,5250,5250,5250,0
|
|
20240313,173300,3598493750,5250,5250,5250,5250,0
|
|
20240313,173200,3598493750,5250,5250,5250,5250,0
|
|
20240313,173100,3598493750,5250,5250,5250,5250,0
|
|
20240313,173000,3598493750,5250,5250,5250,5250,0
|
|
20240313,172900,3598493750,5250,5250,5250,5250,0
|
|
20240313,172800,3598493750,5250,5250,5250,5250,0
|
|
20240313,172700,3598493750,5250,5250,5250,5250,0
|
|
20240313,172600,3598493750,5250,5250,5250,5250,0
|
|
20240313,172500,3598493750,5250,5250,5250,5250,0
|
|
20240313,172400,3598493750,5250,5250,5250,5250,0
|
|
20240313,172300,3598493750,5250,5250,5250,5250,0
|
|
20240313,172200,3598493750,5250,5250,5250,5250,0
|
|
20240313,172100,3598493750,5250,5250,5250,5250,0
|
|
20240313,172000,3598493750,5250,5250,5250,5250,0
|
|
20240313,171900,3598493750,5250,5250,5250,5250,0
|
|
20240313,171800,3598493750,5250,5250,5250,5250,0
|
|
20240313,171700,3598493750,5250,5250,5250,5250,0
|
|
20240313,171600,3598493750,5250,5250,5250,5250,0
|
|
20240313,171500,3598493750,5250,5250,5250,5250,0
|
|
20240313,171400,3598493750,5250,5250,5250,5250,0
|
|
20240313,171300,3598493750,5250,5250,5250,5250,0
|
|
20240313,171200,3598493750,5250,5250,5250,5250,0
|
|
20240313,171100,3598493750,5250,5250,5250,5250,0
|
|
20240313,171000,3598493750,5250,5250,5250,5250,0
|
|
20240313,170900,3598493750,5250,5250,5250,5250,0
|
|
20240313,170800,3598493750,5250,5250,5250,5250,0
|
|
20240313,170700,3598493750,5250,5250,5250,5250,12063
|
|
20240313,170600,3598493750,5250,5250,5250,5250,0
|
|
20240313,170500,3598493750,5250,5250,5250,5250,0
|
|
20240313,170400,3598493750,5250,5250,5250,5250,0
|
|
20240313,170300,3598493750,5250,5250,5250,5250,0
|
|
20240313,170200,3598493750,5250,5250,5250,5250,0
|
|
20240313,170100,3598493750,5250,5250,5250,5250,0
|
|
20240313,170000,3598493750,5250,5250,5250,5250,0
|
|
20240313,165900,3598493750,5250,5250,5250,5250,0
|
|
20240313,165800,3598493750,5250,5250,5250,5250,0
|
|
20240313,165700,3598493750,5250,5250,5250,5250,0
|
|
20240313,165600,3598493750,5250,5250,5250,5250,0
|
|
20240313,165500,3598493750,5250,5250,5250,5250,0
|
|
20240313,165400,3598493750,5250,5250,5250,5250,0
|
|
20240313,165300,3598493750,5250,5250,5250,5250,0
|
|
20240313,165200,3598493750,5250,5250,5250,5250,0
|
|
20240313,165100,3598493750,5250,5250,5250,5250,0
|
|
20240313,165000,3598493750,5250,5250,5250,5250,0
|
|
20240313,164900,3598493750,5250,5250,5250,5250,0
|
|
20240313,164800,3598493750,5250,5250,5250,5250,0
|
|
20240313,164700,3598493750,5250,5250,5250,5250,0
|
|
20240313,164600,3598493750,5250,5250,5250,5250,0
|
|
20240313,164500,3598493750,5250,5250,5250,5250,0
|
|
20240313,164400,3598493750,5250,5250,5250,5250,0
|
|
20240313,164300,3598493750,5250,5250,5250,5250,0
|
|
20240313,164200,3598493750,5250,5250,5250,5250,0
|
|
20240313,164100,3598493750,5250,5250,5250,5250,0
|
|
20240313,164000,3598493750,5250,5250,5250,5250,0
|
|
20240313,163900,3598493750,5250,5250,5250,5250,0
|
|
20240313,163800,3598493750,5250,5250,5250,5250,0
|
|
20240313,163700,3598493750,5250,5250,5250,5250,12063
|
|
20240313,163600,3598493750,5250,5250,5250,5250,0
|
|
20240313,163500,3598493750,5250,5250,5250,5250,0
|
|
20240313,163400,3598493750,5250,5250,5250,5250,0
|
|
20240313,163300,3598493750,5250,5250,5250,5250,0
|
|
20240313,163200,3598493750,5250,5250,5250,5250,0
|
|
20240313,163100,3598493750,5250,5250,5250,5250,0
|
|
20240313,163000,3598493750,5250,5250,5250,5250,0
|
|
20240313,162900,3598493750,5250,5250,5250,5250,0
|
|
20240313,162800,3598493750,5250,5250,5250,5250,0
|
|
20240313,162700,3598493750,5250,5250,5250,5250,0
|
|
20240313,162600,3598493750,5250,5250,5250,5250,0
|
|
20240313,162500,3598493750,5250,5250,5250,5250,0
|
|
20240313,162400,3598493750,5250,5250,5250,5250,0
|
|
20240313,162300,3598493750,5250,5250,5250,5250,0
|
|
20240313,162200,3598493750,5250,5250,5250,5250,0
|
|
20240313,162100,3598493750,5250,5250,5250,5250,0
|
|
20240313,162000,3598493750,5250,5250,5250,5250,0
|
|
20240313,161900,3598493750,5250,5250,5250,5250,0
|
|
20240313,161800,3598493750,5250,5250,5250,5250,0
|
|
20240313,161700,3598493750,5250,5250,5250,5250,0
|
|
20240313,161600,3598493750,5250,5250,5250,5250,0
|
|
20240313,161500,3598493750,5250,5250,5250,5250,0
|
|
20240313,161400,3598493750,5250,5250,5250,5250,0
|
|
20240313,161300,3598493750,5250,5250,5250,5250,0
|
|
20240313,161200,3598493750,5250,5250,5250,5250,0
|
|
20240313,161100,3598493750,5250,5250,5250,5250,0
|
|
20240313,161000,3598493750,5250,5250,5250,5250,0
|
|
20240313,160900,3598493750,5250,5250,5250,5250,0
|
|
20240313,160800,3598493750,5250,5250,5250,5250,0
|
|
20240313,160700,3598493750,5250,5250,5250,5250,12063
|
|
20240313,160600,3598493750,5250,5250,5250,5250,0
|
|
20240313,160500,3598493750,5250,5250,5250,5250,0
|
|
20240313,160400,3598493750,5250,5250,5250,5250,0
|
|
20240313,160300,3598493750,5250,5250,5250,5250,0
|
|
20240313,160200,3598493750,5250,5250,5250,5250,0
|
|
20240313,160100,3598493750,5250,5250,5250,5250,0
|
|
20240313,160000,3598493750,5250,5250,5250,5250,0
|
|
20240313,155900,3598493750,5250,5250,5250,5250,0
|
|
20240313,155800,3598493750,5250,5250,5250,5250,0
|
|
20240313,155700,3598493750,5250,5250,5250,5250,0
|
|
20240313,155600,3598493750,5250,5250,5250,5250,0
|
|
20240313,155500,3598493750,5250,5250,5250,5250,0
|
|
20240313,155400,3598493750,5250,5250,5250,5250,0
|
|
20240313,155300,3598493750,5250,5250,5250,5250,0
|
|
20240313,155200,3598493750,5250,5250,5250,5250,0
|
|
20240313,155100,3598493750,5250,5250,5250,5250,0
|
|
20240313,155000,3598493750,5250,5250,5250,5250,0
|
|
20240313,154900,3598493750,5250,5250,5250,5250,0
|
|
20240313,154800,3598493750,5250,5250,5250,5250,0
|
|
20240313,154700,3598493750,5250,5250,5250,5250,0
|
|
20240313,154600,3598493750,5250,5250,5250,5250,0
|
|
20240313,154500,3598493750,5250,5250,5250,5250,0
|
|
20240313,154400,3598493750,5250,5250,5250,5250,0
|
|
20240313,154300,3598493750,5250,5250,5250,5250,0
|
|
20240313,154200,3598493750,5250,5250,5250,5250,0
|
|
20240313,154100,3598493750,5250,5250,5250,5250,0
|
|
20240313,154000,3598493750,5250,5250,5250,5250,0
|
|
20240313,153900,3598493750,5250,5250,5250,5250,0
|
|
20240313,153800,3598493750,5250,5250,5250,5250,0
|
|
20240313,153700,3598493750,5250,5250,5250,5250,12063
|
|
20240313,153600,3598493750,5250,5250,5250,5250,0
|
|
20240313,153500,3598493750,5250,5250,5250,5250,0
|
|
20240313,153400,3598493750,5250,5250,5250,5250,0
|
|
20240313,153300,3598493750,5250,5250,5250,5250,0
|
|
20240313,153200,3598493750,5250,5250,5250,5250,0
|
|
20240313,153100,3598493750,5250,5250,5250,5250,0
|
|
20240313,153000,3598493750,5250,5250,5250,5250,12063
|
|
20240313,152900,3535163000,5250,5250,5250,5250,0
|
|
20240313,152800,3535163000,5250,5250,5250,5250,0
|
|
20240313,152700,3535163000,5250,5250,5250,5250,0
|
|
20240313,152600,3535163000,5250,5250,5250,5250,0
|
|
20240313,152500,3535163000,5250,5250,5250,5250,0
|
|
20240313,152400,3535163000,5250,5250,5250,5250,0
|
|
20240313,152300,3535163000,5250,5250,5250,5250,0
|
|
20240313,152200,3535163000,5250,5250,5250,5250,0
|
|
20240313,152100,3535163000,5250,5250,5250,5250,0
|
|
20240313,152000,3535163000,5250,5250,5250,5250,0
|
|
20240313,151900,3535163000,5250,5240,5250,5240,1343
|
|
20240313,151800,3528113660,5240,5220,5240,5220,2659
|
|
20240313,151700,3514205130,5230,5230,5230,5230,501
|
|
20240313,151600,3511584900,5230,5230,5230,5230,785
|
|
20240313,151500,3507479350,5240,5240,5240,5240,479
|
|
20240313,151400,3504969390,5240,5240,5240,5240,496
|
|
20240313,151300,3502370350,5240,5230,5240,5230,232
|
|
20240313,151200,3501154680,5240,5230,5240,5230,308
|
|
20240313,151100,3499540800,5230,5250,5250,5230,1788
|
|
20240313,151000,3490170700,5240,5250,5250,5240,534
|
|
20240313,150900,3487367430,5250,5240,5250,5240,700
|
|
20240313,150800,3483692830,5240,5240,5250,5240,276
|
|
20240313,150700,3482244980,5250,5230,5250,5230,679
|
|
20240313,150600,3478685490,5230,5230,5240,5230,10
|
|
20240313,150500,3478633130,5240,5240,5240,5240,508
|
|
20240313,150400,3475971210,5230,5230,5230,5230,0
|
|
20240313,150300,3475971210,5230,5240,5240,5230,291
|
|
20240313,150200,3474446970,5240,5240,5240,5240,0
|
|
20240313,150100,3474446970,5240,5220,5240,5220,1440
|
|
20240313,150000,3466917150,5220,5220,5220,5220,250
|
|
20240313,145900,3465612150,5230,5230,5230,5230,280
|
|
20240313,145800,3464147750,5230,5230,5240,5220,577
|
|
20240313,145700,3461130050,5230,5240,5240,5230,1489
|
|
20240313,145600,3453342390,5240,5220,5240,5220,1887
|
|
20240313,145500,3443483920,5220,5220,5230,5220,118
|
|
20240313,145400,3442867930,5220,5220,5220,5220,501
|
|
20240313,145300,3440252710,5220,5230,5230,5220,330
|
|
20240313,145200,3438530100,5230,5230,5230,5230,394
|
|
20240313,145100,3436469480,5230,5230,5240,5230,31
|
|
20240313,145000,3436307250,5230,5240,5240,5230,1065
|
|
20240313,144900,3430726680,5240,5240,5240,5240,1794
|
|
20240313,144800,3421326120,5240,5250,5250,5240,1005
|
|
20240313,144700,3416049900,5250,5240,5250,5240,539
|
|
20240313,144600,3413220540,5240,5250,5250,5240,5
|
|
20240313,144500,3413194330,5240,5240,5240,5230,556
|
|
20240313,144400,3410280910,5240,5230,5240,5230,558
|
|
20240313,144300,3407357180,5230,5230,5240,5230,2881
|
|
20240313,144200,3392279550,5240,5240,5240,5240,582
|
|
20240313,144100,3389229870,5230,5230,5230,5230,0
|
|
20240313,144000,3389229870,5230,5230,5230,5230,176
|
|
20240313,143900,3388309390,5230,5230,5230,5230,19
|
|
20240313,143800,3388210020,5230,5230,5230,5230,1447
|
|
20240313,143700,3380642210,5230,5240,5240,5230,1295
|
|
20240313,143600,3373859870,5250,5250,5250,5250,548
|
|
20240313,143500,3370982870,5250,5250,5250,5250,1560
|
|
20240313,143400,3362792870,5260,5250,5260,5250,1327
|
|
20240313,143300,3355821120,5240,5240,5240,5240,30
|
|
20240313,143200,3355663920,5240,5240,5250,5240,952
|
|
20240313,143100,3350670630,5240,5250,5250,5240,140
|
|
20240313,143000,3349936930,5250,5240,5250,5240,202
|
|
20240313,142900,3348876450,5240,5240,5240,5240,200
|
|
20240313,142800,3347828450,5240,5250,5250,5240,76
|
|
20240313,142700,3347429640,5240,5240,5240,5240,484
|
|
20240313,142600,3344893480,5240,5240,5240,5240,0
|
|
20240313,142500,3344893480,5240,5240,5240,5240,378
|
|
20240313,142400,3342912760,5250,5250,5250,5250,0
|
|
20240313,142300,3342912760,5250,5250,5250,5250,1
|
|
20240313,142200,3342907510,5240,5230,5240,5230,679
|
|
20240313,142100,3339350550,5230,5230,5230,5230,17
|
|
20240313,142000,3339261640,5230,5240,5240,5230,3236
|
|
20240313,141900,3322316180,5240,5240,5240,5240,5
|
|
20240313,141800,3322289980,5240,5240,5240,5240,320
|
|
20240313,141700,3320613180,5240,5270,5270,5240,1776
|
|
20240313,141600,3311285240,5270,5260,5270,5260,1019
|
|
20240313,141500,3305918980,5260,5260,5260,5260,3213
|
|
20240313,141400,3289018600,5260,5250,5260,5250,1646
|
|
20240313,141300,3280377070,5240,5240,5240,5240,932
|
|
20240313,141200,3275493390,5240,5240,5240,5240,679
|
|
20240313,141100,3271935430,5240,5240,5240,5240,1400
|
|
20240313,141000,3264599430,5230,5230,5230,5230,67
|
|
20240313,140900,3264249020,5230,5230,5230,5230,20
|
|
20240313,140800,3264144420,5240,5240,5240,5240,85
|
|
20240313,140700,3263699020,5240,5250,5250,5230,1103
|
|
20240313,140600,3257920310,5240,5240,5250,5240,52
|
|
20240313,140500,3257647820,5240,5230,5240,5230,1491
|
|
20240313,140400,3249835000,5230,5230,5230,5230,2
|
|
20240313,140300,3249824540,5240,5240,5240,5240,10
|
|
20240313,140200,3249772140,5250,5220,5250,5220,1021
|
|
20240313,140100,3244412520,5220,5220,5220,5220,1100
|
|
20240313,140000,3238670520,5230,5230,5230,5230,269
|
|
20240313,135900,3237263650,5240,5240,5240,5240,9
|
|
20240313,135800,3237216490,5230,5230,5230,5230,0
|
|
20240313,135700,3237216490,5230,5230,5230,5220,307
|
|
20240313,135600,3235612200,5230,5240,5240,5230,41
|
|
20240313,135500,3235397760,5230,5220,5240,5220,1942
|
|
20240313,135400,3225257060,5220,5220,5220,5220,2
|
|
20240313,135300,3225246620,5220,5240,5240,5220,3516
|
|
20240313,135200,3206867060,5250,5250,5250,5240,208
|
|
20240313,135100,3205777080,5250,5220,5250,5220,4540
|
|
20240313,135000,3181960870,5220,5200,5220,5200,3143
|
|
20240313,134900,3165563590,5200,5220,5220,5200,81
|
|
20240313,134800,3165141310,5210,5190,5210,5190,392
|
|
20240313,134700,3163106790,5190,5210,5220,5190,4544
|
|
20240313,134600,3139432330,5200,5200,5200,5200,1298
|
|
20240313,134500,3132682730,5210,5200,5210,5200,302
|
|
20240313,134400,3131111330,5200,5190,5200,5190,2608
|
|
20240313,134300,3117555800,5200,5190,5200,5180,679
|
|
20240313,134200,3114035690,5200,5190,5200,5190,576
|
|
20240313,134100,3111040710,5210,5210,5210,5210,96
|
|
20240313,134000,3110540550,5200,5200,5200,5200,2380
|
|
20240313,133900,3098164550,5210,5180,5210,5180,102
|
|
20240313,133800,3097633190,5200,5200,5200,5200,3121
|
|
20240313,133700,3081403990,5190,5170,5190,5170,586
|
|
20240313,133600,3078365530,5180,5140,5180,5140,3808
|
|
20240313,133500,3058718460,5170,5140,5170,5140,854
|
|
20240313,133400,3054318280,5140,5140,5150,5130,3031
|
|
20240313,133300,3038741090,5150,5180,5180,5150,7034
|
|
20240313,133200,3002507550,5160,5160,5180,5160,64
|
|
20240313,133100,3002176900,5190,5150,5190,5150,1045
|
|
20240313,133000,2996757900,5150,5160,5160,5150,7306
|
|
20240313,132900,2959064100,5190,5180,5190,5160,6119
|
|
20240313,132800,2927439740,5180,5190,5190,5180,1374
|
|
20240313,132700,2920322020,5180,5180,5180,5180,2044
|
|
20240313,132600,2909734100,5210,5180,5210,5180,61
|
|
20240313,132500,2909418090,5180,5180,5200,5180,1664
|
|
20240313,132400,2900775830,5180,5170,5190,5170,2328
|
|
20240313,132300,2888735520,5190,5190,5190,5180,1637
|
|
20240313,132200,2880239940,5200,5180,5200,5170,3555
|
|
20240313,132100,2861848200,5190,5170,5200,5170,105
|
|
20240313,132000,2861305120,5170,5180,5180,5150,17323
|
|
20240313,131900,2771868880,5170,5170,5170,5170,25
|
|
20240313,131800,2771739630,5170,5190,5200,5170,1406
|
|
20240313,131700,2764443630,5160,5160,5200,5160,213
|
|
20240313,131600,2763342170,5180,5190,5190,5160,10425
|
|
20240313,131500,2709426480,5200,5170,5200,5170,1134
|
|
20240313,131400,2703539460,5200,5220,5220,5170,11493
|
|
20240313,131300,2643943670,5230,5200,5230,5190,1012
|
|
20240313,131200,2638679060,5210,5230,5230,5180,22848
|
|
20240313,131100,2519532880,5240,5250,5250,5240,2820
|
|
20240313,131000,2504744070,5250,5250,5250,5250,6
|
|
20240313,130900,2504712570,5250,5250,5250,5250,2
|
|
20240313,130800,2504702070,5250,5250,5250,5250,19
|
|
20240313,130700,2504602320,5250,5250,5250,5250,0
|
|
20240313,130600,2504602320,5250,5250,5250,5250,4
|
|
20240313,130500,2504581320,5250,5250,5250,5250,170
|
|
20240313,130400,2503688820,5250,5250,5250,5250,2572
|
|
20240313,130300,2490185820,5250,5250,5250,5250,0
|
|
20240313,130200,2490185820,5250,5250,5250,5250,0
|
|
20240313,130100,2490185820,5250,5250,5250,5250,442
|
|
20240313,130000,2487865320,5250,5260,5270,5250,231
|
|
20240313,125900,2486650260,5260,5250,5260,5250,21
|
|
20240313,125800,2486539820,5250,5250,5250,5250,5
|
|
20240313,125700,2486513570,5250,5250,5250,5250,46
|
|
20240313,125600,2486272070,5250,5230,5250,5230,1549
|
|
20240313,125500,2478145500,5220,5220,5220,5220,0
|
|
20240313,125400,2478145500,5220,5220,5220,5220,4
|
|
20240313,125300,2478124620,5220,5220,5220,5220,39
|
|
20240313,125200,2477921040,5230,5240,5240,5230,2106
|
|
20240313,125100,2466906160,5230,5230,5230,5220,2243
|
|
20240313,125000,2455175290,5230,5230,5230,5230,1406
|
|
20240313,124900,2447821910,5230,5240,5240,5220,1525
|
|
20240313,124800,2439831380,5240,5220,5240,5220,1819
|
|
20240313,124700,2430305220,5220,5220,5220,5220,0
|
|
20240313,124600,2430305220,5220,5220,5220,5220,61
|
|
20240313,124500,2429986800,5250,5250,5250,5250,1
|
|
20240313,124400,2429981550,5220,5240,5240,5220,6
|
|
20240313,124300,2429950150,5250,5220,5250,5220,11
|
|
20240313,124200,2429892700,5260,5230,5260,5230,3000
|
|
20240313,124100,2414145820,5240,5220,5240,5210,103
|
|
20240313,124000,2413608160,5220,5220,5220,5220,1940
|
|
20240313,123900,2403481360,5230,5220,5230,5220,603
|
|
20240313,123800,2400327690,5220,5220,5220,5220,60
|
|
20240313,123700,2400014490,5230,5230,5230,5230,1
|
|
20240313,123600,2400009260,5210,5210,5210,5210,2
|
|
20240313,123500,2399998840,5200,5200,5200,5200,1
|
|
20240313,123400,2399993640,5200,5200,5200,5200,22
|
|
20240313,123300,2399879240,5210,5210,5210,5210,1726
|
|
20240313,123200,2390886780,5220,5220,5220,5220,1422
|
|
20240313,123100,2383463940,5220,5230,5250,5220,744
|
|
20240313,123000,2379574230,5260,5230,5260,5230,100
|
|
20240313,122900,2379050040,5230,5220,5230,5220,296
|
|
20240313,122800,2377501980,5220,5220,5220,5220,1
|
|
20240313,122700,2377496760,5220,5220,5220,5220,0
|
|
20240313,122600,2377496760,5220,5220,5220,5220,21
|
|
20240313,122500,2377387140,5220,5220,5220,5220,300
|
|
20240313,122400,2375821140,5220,5230,5230,5220,382
|
|
20240313,122300,2373823880,5230,5230,5240,5230,207
|
|
20240313,122200,2372740820,5230,5230,5230,5220,1349
|
|
20240313,122100,2365685570,5210,5230,5230,5200,6
|
|
20240313,122000,2365654290,5230,5200,5230,5200,269
|
|
20240313,121900,2364250450,5230,5200,5230,5200,1060
|
|
20240313,121800,2358710230,5200,5220,5220,5200,3
|
|
20240313,121700,2358694610,5220,5220,5220,5220,50
|
|
20240313,121600,2358433610,5200,5220,5220,5200,1002
|
|
20240313,121500,2353203210,5210,5200,5210,5200,2030
|
|
20240313,121400,2342647200,5200,5200,5200,5200,19
|
|
20240313,121300,2342548400,5200,5210,5210,5200,400
|
|
20240313,121200,2340466340,5210,5210,5210,5210,1000
|
|
20240313,121100,2335256340,5220,5210,5220,5200,611
|
|
20240313,121000,2332071850,5220,5200,5220,5200,323
|
|
20240313,120900,2330386210,5200,5200,5200,5200,0
|
|
20240313,120800,2330386210,5200,5200,5220,5200,1056
|
|
20240313,120700,2324894010,5200,5190,5200,5190,672
|
|
20240313,120600,2321399800,5190,5200,5200,5190,2542
|
|
20240313,120500,2308183630,5200,5200,5200,5200,0
|
|
20240313,120400,2308183630,5200,5210,5210,5200,4894
|
|
20240313,120300,2282718030,5210,5200,5210,5200,690
|
|
20240313,120200,2279126530,5200,5200,5200,5200,1086
|
|
20240313,120100,2273479330,5200,5200,5210,5200,329
|
|
20240313,120000,2271768030,5200,5210,5210,5200,13761
|
|
20240313,115900,2200148500,5220,5220,5220,5220,3820
|
|
20240313,115800,2180208100,5230,5230,5230,5220,532
|
|
20240313,115700,2177425760,5230,5230,5230,5230,20
|
|
20240313,115600,2177321160,5230,5230,5230,5230,5
|
|
20240313,115500,2177295010,5230,5240,5240,5230,4926
|
|
20240313,115400,2151512030,5240,5240,5240,5240,11
|
|
20240313,115300,2151454390,5230,5230,5230,5230,602
|
|
20240313,115200,2148305930,5230,5230,5230,5230,0
|
|
20240313,115100,2148305930,5230,5230,5230,5220,5861
|
|
20240313,115000,2117674410,5230,5230,5230,5230,201
|
|
20240313,114900,2116623180,5250,5240,5250,5230,3379
|
|
20240313,114800,2098921170,5240,5240,5240,5240,544
|
|
20240313,114700,2096070610,5250,5250,5250,5250,1
|
|
20240313,114600,2096065360,5250,5240,5250,5240,11
|
|
20240313,114500,2096007620,5250,5250,5250,5250,434
|
|
20240313,114400,2093729120,5260,5250,5260,5250,1847
|
|
20240313,114300,2084031370,5250,5250,5250,5250,302
|
|
20240313,114200,2082445870,5260,5260,5260,5260,0
|
|
20240313,114100,2082445870,5260,5250,5260,5250,2
|
|
20240313,114000,2082435360,5250,5250,5250,5250,31
|
|
20240313,113900,2082272610,5250,5250,5250,5250,0
|
|
20240313,113800,2082272610,5250,5270,5270,5250,570
|
|
20240313,113700,2079279750,5270,5270,5270,5270,1
|
|
20240313,113600,2079274480,5260,5260,5260,5260,1032
|
|
20240313,113500,2073846160,5250,5250,5250,5250,86
|
|
20240313,113400,2073394660,5250,5250,5250,5250,0
|
|
20240313,113300,2073394660,5250,5250,5250,5250,2
|
|
20240313,113200,2073384160,5260,5250,5260,5250,1300
|
|
20240313,113100,2066557160,5240,5240,5240,5240,28
|
|
20240313,113000,2066410440,5240,5240,5240,5240,2
|
|
20240313,112900,2066399960,5240,5240,5240,5240,9
|
|
20240313,112800,2066352800,5240,5250,5250,5240,22
|
|
20240313,112700,2066237510,5250,5250,5250,5250,964
|
|
20240313,112600,2061176510,5250,5250,5250,5250,130
|
|
20240313,112500,2060494010,5250,5240,5250,5240,87
|
|
20240313,112400,2060037460,5240,5240,5240,5240,722
|
|
20240313,112300,2056254180,5240,5230,5240,5230,1741
|
|
20240313,112200,2047137600,5240,5240,5240,5230,886
|
|
20240313,112100,2042494970,5240,5240,5250,5240,1436
|
|
20240313,112000,2034970230,5240,5240,5240,5240,2
|
|
20240313,111900,2034959750,5240,5240,5240,5240,1042
|
|
20240313,111800,2029499670,5250,5240,5250,5240,3
|
|
20240313,111700,2029483940,5240,5240,5240,5240,613
|
|
20240313,111600,2026271820,5260,5250,5260,5240,9499
|
|
20240313,111500,1976452950,5260,5250,5260,5250,131
|
|
20240313,111400,1975763910,5260,5260,5260,5250,211
|
|
20240313,111300,1974656060,5260,5250,5260,5250,216
|
|
20240313,111200,1973522050,5250,5250,5250,5250,28
|
|
20240313,111100,1973375050,5260,5260,5260,5240,46
|
|
20240313,111000,1973133490,5260,5250,5260,5240,402
|
|
20240313,110900,1971021020,5250,5250,5250,5250,1050
|
|
20240313,110800,1965508520,5250,5250,5260,5250,987
|
|
20240313,110700,1960326730,5250,5240,5250,5240,669
|
|
20240313,110600,1956814770,5250,5250,5250,5250,271
|
|
20240313,110500,1955392020,5250,5240,5250,5240,457
|
|
20240313,110400,1952993280,5250,5240,5260,5240,7597
|
|
20240313,110300,1913084500,5240,5250,5260,5240,3275
|
|
20240313,110200,1895894570,5250,5260,5260,5250,1208
|
|
20240313,110100,1889541510,5260,5270,5270,5260,2867
|
|
20240313,110000,1874434420,5270,5270,5270,5270,1559
|
|
20240313,105900,1866218490,5270,5270,5270,5270,38
|
|
20240313,105800,1866018230,5290,5270,5290,5270,219
|
|
20240313,105700,1864860100,5270,5270,5270,5270,2
|
|
20240313,105600,1864849560,5270,5270,5270,5270,65
|
|
20240313,105500,1864507010,5290,5270,5290,5270,39
|
|
20240313,105400,1864300900,5270,5270,5270,5270,27
|
|
20240313,105300,1864158610,5270,5270,5270,5270,1786
|
|
20240313,105200,1854746390,5270,5270,5280,5270,652
|
|
20240313,105100,1851309850,5270,5270,5270,5270,236
|
|
20240313,105000,1850066130,5270,5260,5270,5260,1032
|
|
20240313,104900,1844627710,5270,5270,5270,5270,2694
|
|
20240313,104800,1830430330,5270,5270,5270,5260,3191
|
|
20240313,104700,1813613770,5270,5270,5270,5270,219
|
|
20240313,104600,1812459640,5260,5280,5280,5260,3821
|
|
20240313,104500,1792330090,5280,5280,5280,5270,1102
|
|
20240313,104400,1786512020,5280,5270,5280,5270,493
|
|
20240313,104300,1783911480,5270,5270,5270,5270,122
|
|
20240313,104200,1783268540,5270,5270,5270,5260,870
|
|
20240313,104100,1778683660,5270,5260,5270,5260,585
|
|
20240313,104000,1775604420,5260,5260,5260,5260,521
|
|
20240313,103900,1772863960,5280,5280,5280,5280,62
|
|
20240313,103800,1772536600,5280,5260,5280,5260,710
|
|
20240313,103700,1768790380,5260,5270,5270,5260,2300
|
|
20240313,103600,1756679910,5280,5280,5280,5280,215
|
|
20240313,103500,1755544710,5280,5270,5280,5270,519
|
|
20240313,103400,1752809560,5270,5270,5270,5270,142
|
|
20240313,103300,1752061220,5270,5270,5280,5270,1457
|
|
20240313,103200,1744379930,5280,5300,5300,5280,5771
|
|
20240313,103100,1713883660,5300,5300,5300,5300,743
|
|
20240313,103000,1709945760,5300,5320,5320,5300,7022
|
|
20240313,102900,1672658290,5320,5320,5330,5310,2184
|
|
20240313,102800,1661052910,5320,5310,5320,5310,1303
|
|
20240313,102700,1654126450,5320,5320,5320,5320,2449
|
|
20240313,102600,1641097770,5310,5320,5320,5300,2351
|
|
20240313,102500,1628612890,5310,5300,5320,5300,394
|
|
20240313,102400,1626516960,5330,5310,5330,5300,2566
|
|
20240313,102300,1612881390,5310,5320,5320,5310,3178
|
|
20240313,102200,1595995810,5320,5310,5320,5300,1066
|
|
20240313,102100,1590331740,5320,5300,5320,5300,14021
|
|
20240313,102000,1515909640,5290,5280,5290,5280,816
|
|
20240313,101900,1511594200,5280,5290,5300,5280,1894
|
|
20240313,101800,1501561600,5290,5280,5300,5270,3669
|
|
20240313,101700,1482205920,5280,5290,5300,5270,928
|
|
20240313,101600,1477306120,5290,5300,5300,5290,74
|
|
20240313,101500,1476914640,5280,5280,5280,5280,17672
|
|
20240313,101400,1383606480,5270,5280,5290,5270,3629
|
|
20240313,101300,1364440670,5280,5300,5300,5280,642
|
|
20240313,101200,1361045940,5300,5300,5310,5290,6121
|
|
20240313,101100,1328603610,5280,5300,5300,5280,37
|
|
20240313,101000,1328407850,5300,5270,5300,5260,4370
|
|
20240313,100900,1305291930,5260,5270,5270,5260,105
|
|
20240313,100800,1304738600,5260,5270,5270,5260,567
|
|
20240313,100700,1301755510,5270,5270,5270,5260,487
|
|
20240313,100600,1299189030,5270,5270,5270,5270,191
|
|
20240313,100500,1298182460,5270,5270,5280,5270,490
|
|
20240313,100400,1295600150,5260,5260,5260,5260,428
|
|
20240313,100300,1293348870,5270,5250,5270,5250,203
|
|
20240313,100200,1292283080,5250,5270,5280,5250,2129
|
|
20240313,100100,1281084670,5270,5260,5270,5260,860
|
|
20240313,100000,1276552730,5250,5260,5260,5250,55
|
|
20240313,095900,1276263580,5260,5280,5280,5260,2252
|
|
20240313,095800,1264376600,5280,5250,5280,5250,36
|
|
20240313,095700,1264186820,5280,5270,5280,5250,976
|
|
20240313,095600,1259040950,5250,5270,5270,5250,654
|
|
20240313,095500,1255603090,5270,5240,5270,5240,5279
|
|
20240313,095400,1227886410,5220,5230,5250,5220,2199
|
|
20240313,095300,1216375640,5210,5220,5240,5200,9445
|
|
20240313,095200,1167157620,5220,5240,5240,5210,9778
|
|
20240313,095100,1116080780,5240,5240,5240,5240,934
|
|
20240313,095000,1111186620,5240,5240,5240,5240,1204
|
|
20240313,094900,1104877660,5250,5250,5260,5240,4625
|
|
20240313,094800,1080617570,5230,5240,5240,5230,505
|
|
20240313,094700,1077974360,5240,5260,5260,5240,4044
|
|
20240313,094600,1056751540,5260,5280,5280,5260,1096
|
|
20240313,094500,1050986540,5270,5280,5280,5270,2622
|
|
20240313,094400,1037158320,5280,5280,5300,5280,622
|
|
20240313,094300,1033871140,5280,5290,5310,5280,4339
|
|
20240313,094200,1010946970,5290,5320,5330,5290,7758
|
|
20240313,094100,969755180,5320,5330,5340,5300,3092
|
|
20240313,094000,953288370,5340,5320,5340,5300,12611
|
|
20240313,093900,886125430,5320,5310,5330,5300,11604
|
|
20240313,093800,824483040,5310,5300,5310,5300,8755
|
|
20240313,093700,778046720,5300,5290,5300,5280,1805
|
|
20240313,093600,768506290,5290,5300,5300,5290,1787
|
|
20240313,093500,759043150,5290,5300,5300,5290,292
|
|
20240313,093400,757495580,5290,5300,5300,5290,3159
|
|
20240313,093300,740769240,5300,5300,5300,5290,3579
|
|
20240313,093200,721816580,5300,5280,5300,5280,2674
|
|
20240313,093100,707678200,5270,5250,5270,5250,9505
|
|
20240313,093000,657759470,5260,5270,5270,5260,313
|
|
20240313,092900,656112460,5270,5260,5280,5260,1346
|
|
20240313,092800,649013850,5270,5240,5270,5240,559
|
|
20240313,092700,646079920,5230,5220,5230,5220,5774
|
|
20240313,092600,615882510,5220,5220,5220,5220,1164
|
|
20240313,092500,609806430,5210,5230,5230,5210,2883
|
|
20240313,092400,594758380,5230,5240,5280,5220,2610
|
|
20240313,092300,581096960,5250,5250,5250,5240,677
|
|
20240313,092200,577549330,5260,5250,5260,5240,2637
|
|
20240313,092100,563723410,5260,5270,5280,5250,1515
|
|
20240313,092000,555763550,5280,5240,5280,5240,1182
|
|
20240313,091900,549561860,5240,5230,5240,5220,1471
|
|
20240313,091800,541875790,5220,5220,5220,5220,1960
|
|
20240313,091700,531644590,5220,5230,5230,5210,4049
|
|
20240313,091600,510507770,5200,5230,5230,5200,17433
|
|
20240313,091500,419627350,5230,5240,5240,5220,5098
|
|
20240313,091400,392968520,5250,5250,5250,5240,588
|
|
20240313,091300,389884390,5240,5250,5250,5240,3934
|
|
20240313,091200,369264080,5240,5240,5240,5240,259
|
|
20240313,091100,367906920,5240,5280,5280,5240,210
|
|
20240313,091000,366798200,5260,5230,5260,5230,1242
|
|
20240313,090900,360295140,5230,5260,5260,5230,22364
|
|
20240313,090800,243125760,5260,5270,5280,5260,3849
|
|
20240313,090700,222856740,5270,5270,5280,5260,1291
|
|
20240313,090600,216051990,5260,5270,5270,5260,1326
|
|
20240313,090500,209064470,5270,5270,5270,5270,1090
|
|
20240313,090400,203320170,5270,5240,5280,5240,1667
|
|
20240313,090300,194558970,5240,5230,5250,5210,6707
|
|
20240313,090200,159549340,5220,5260,5260,5210,6671
|
|
20240313,090100,124675820,5260,5260,5260,5240,6006
|
|
20240313,090000,93128600,5260,5280,5280,5240,17656
|