641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,193800,5136772550,4660,4660,4660,4660,350381
|
|
20240314,193700,5136772550,4660,4660,4660,4660,0
|
|
20240314,193600,5136772550,4660,4660,4660,4660,0
|
|
20240314,193500,5136772550,4660,4660,4660,4660,0
|
|
20240314,193400,5136772550,4660,4660,4660,4660,0
|
|
20240314,193300,5136772550,4660,4660,4660,4660,0
|
|
20240314,193200,5136772550,4660,4660,4660,4660,0
|
|
20240314,193100,5136772550,4660,4660,4660,4660,0
|
|
20240314,193000,5136772550,4660,4660,4660,4660,0
|
|
20240314,192900,5136772550,4660,4660,4660,4660,0
|
|
20240314,192800,5136772550,4660,4660,4660,4660,0
|
|
20240314,192700,5136772550,4660,4660,4660,4660,0
|
|
20240314,192600,5136772550,4660,4660,4660,4660,0
|
|
20240314,192500,5136772550,4660,4660,4660,4660,0
|
|
20240314,192400,5136772550,4660,4660,4660,4660,0
|
|
20240314,192300,5136772550,4660,4660,4660,4660,0
|
|
20240314,192200,5136772550,4660,4660,4660,4660,0
|
|
20240314,192100,5136772550,4660,4660,4660,4660,0
|
|
20240314,192000,5136772550,4660,4660,4660,4660,0
|
|
20240314,191900,5136772550,4660,4660,4660,4660,0
|
|
20240314,191800,5136772550,4660,4660,4660,4660,0
|
|
20240314,191700,5136772550,4660,4660,4660,4660,0
|
|
20240314,191600,5136772550,4660,4660,4660,4660,0
|
|
20240314,191500,5136772550,4660,4660,4660,4660,0
|
|
20240314,191400,5136772550,4660,4660,4660,4660,0
|
|
20240314,191300,5136772550,4660,4660,4660,4660,0
|
|
20240314,191200,5136772550,4660,4660,4660,4660,0
|
|
20240314,191100,5136772550,4660,4660,4660,4660,0
|
|
20240314,191000,5136772550,4660,4660,4660,4660,0
|
|
20240314,190900,5136772550,4660,4660,4660,4660,0
|
|
20240314,190800,5136772550,4660,4660,4660,4660,350381
|
|
20240314,190700,5136772550,4660,4660,4660,4660,0
|
|
20240314,190600,5136772550,4660,4660,4660,4660,0
|
|
20240314,190500,5136772550,4660,4660,4660,4660,0
|
|
20240314,190400,5136772550,4660,4660,4660,4660,0
|
|
20240314,190300,5136772550,4660,4660,4660,4660,0
|
|
20240314,190200,5136772550,4660,4660,4660,4660,0
|
|
20240314,190100,5136772550,4660,4660,4660,4660,0
|
|
20240314,190000,5136772550,4660,4660,4660,4660,0
|
|
20240314,185900,5136772550,4660,4660,4660,4660,0
|
|
20240314,185800,5136772550,4660,4660,4660,4660,0
|
|
20240314,185700,5136772550,4660,4660,4660,4660,0
|
|
20240314,185600,5136772550,4660,4660,4660,4660,0
|
|
20240314,185500,5136772550,4660,4660,4660,4660,0
|
|
20240314,185400,5136772550,4660,4660,4660,4660,0
|
|
20240314,185300,5136772550,4660,4660,4660,4660,0
|
|
20240314,185200,5136772550,4660,4660,4660,4660,0
|
|
20240314,185100,5136772550,4660,4660,4660,4660,0
|
|
20240314,185000,5136772550,4660,4660,4660,4660,0
|
|
20240314,184900,5136772550,4660,4660,4660,4660,0
|
|
20240314,184800,5136772550,4660,4660,4660,4660,0
|
|
20240314,184700,5136772550,4660,4660,4660,4660,0
|
|
20240314,184600,5136772550,4660,4660,4660,4660,0
|
|
20240314,184500,5136772550,4660,4660,4660,4660,0
|
|
20240314,184400,5136772550,4660,4660,4660,4660,0
|
|
20240314,184300,5136772550,4660,4660,4660,4660,0
|
|
20240314,184200,5136772550,4660,4660,4660,4660,0
|
|
20240314,184100,5136772550,4660,4660,4660,4660,0
|
|
20240314,184000,5136772550,4660,4660,4660,4660,0
|
|
20240314,183900,5136772550,4660,4660,4660,4660,0
|
|
20240314,183800,5136772550,4660,4660,4660,4660,350381
|
|
20240314,183700,5136772550,4660,4660,4660,4660,0
|
|
20240314,183600,5136772550,4660,4660,4660,4660,0
|
|
20240314,183500,5136772550,4660,4660,4660,4660,0
|
|
20240314,183400,5136772550,4660,4660,4660,4660,0
|
|
20240314,183300,5136772550,4660,4660,4660,4660,0
|
|
20240314,183200,5136772550,4660,4660,4660,4660,0
|
|
20240314,183100,5136772550,4660,4660,4660,4660,0
|
|
20240314,183000,5136772550,4660,4660,4660,4660,0
|
|
20240314,182900,5136772550,4660,4660,4660,4660,0
|
|
20240314,182800,5136772550,4660,4660,4660,4660,0
|
|
20240314,182700,5136772550,4660,4660,4660,4660,0
|
|
20240314,182600,5136772550,4660,4660,4660,4660,0
|
|
20240314,182500,5136772550,4660,4660,4660,4660,0
|
|
20240314,182400,5136772550,4660,4660,4660,4660,0
|
|
20240314,182300,5136772550,4660,4660,4660,4660,0
|
|
20240314,182200,5136772550,4660,4660,4660,4660,0
|
|
20240314,182100,5136772550,4660,4660,4660,4660,0
|
|
20240314,182000,5136772550,4660,4660,4660,4660,0
|
|
20240314,181900,5136772550,4660,4660,4660,4660,0
|
|
20240314,181800,5136772550,4660,4660,4660,4660,0
|
|
20240314,181700,5136772550,4660,4660,4660,4660,0
|
|
20240314,181600,5136772550,4660,4660,4660,4660,0
|
|
20240314,181500,5136772550,4660,4660,4660,4660,0
|
|
20240314,181400,5136772550,4660,4660,4660,4660,0
|
|
20240314,181300,5136772550,4660,4660,4660,4660,0
|
|
20240314,181200,5136772550,4660,4660,4660,4660,0
|
|
20240314,181100,5136772550,4660,4660,4660,4660,0
|
|
20240314,181000,5136772550,4660,4660,4660,4660,0
|
|
20240314,180900,5136772550,4660,4660,4660,4660,0
|
|
20240314,180800,5136772550,4660,4660,4660,4660,350381
|
|
20240314,180700,5136772550,4660,4660,4660,4660,0
|
|
20240314,180600,5136772550,4660,4660,4660,4660,0
|
|
20240314,180500,5136772550,4660,4660,4660,4660,0
|
|
20240314,180400,5136772550,4660,4660,4660,4660,0
|
|
20240314,180300,5136772550,4660,4660,4660,4660,0
|
|
20240314,180200,5136772550,4660,4660,4660,4660,0
|
|
20240314,180100,5136772550,4660,4660,4660,4660,0
|
|
20240314,180000,5136772550,4660,4660,4660,4660,0
|
|
20240314,175900,5136772550,4660,4660,4660,4660,0
|
|
20240314,175800,5136772550,4660,4660,4660,4660,0
|
|
20240314,175700,5136772550,4660,4660,4660,4660,0
|
|
20240314,175600,5136772550,4660,4660,4660,4660,0
|
|
20240314,175500,5136772550,4660,4660,4660,4660,0
|
|
20240314,175400,5136772550,4660,4660,4660,4660,0
|
|
20240314,175300,5136772550,4660,4660,4660,4660,0
|
|
20240314,175200,5136772550,4660,4660,4660,4660,0
|
|
20240314,175100,5136772550,4660,4660,4660,4660,0
|
|
20240314,175000,5136772550,4660,4660,4660,4660,0
|
|
20240314,174900,5136772550,4660,4660,4660,4660,0
|
|
20240314,174800,5136772550,4660,4660,4660,4660,0
|
|
20240314,174700,5136772550,4660,4660,4660,4660,0
|
|
20240314,174600,5136772550,4660,4660,4660,4660,0
|
|
20240314,174500,5136772550,4660,4660,4660,4660,0
|
|
20240314,174400,5136772550,4660,4660,4660,4660,0
|
|
20240314,174300,5136772550,4660,4660,4660,4660,0
|
|
20240314,174200,5136772550,4660,4660,4660,4660,0
|
|
20240314,174100,5136772550,4660,4660,4660,4660,0
|
|
20240314,174000,5136772550,4660,4660,4660,4660,0
|
|
20240314,173900,5136772550,4660,4660,4660,4660,0
|
|
20240314,173800,5136772550,4660,4660,4660,4660,350381
|
|
20240314,173700,5136772550,4660,4660,4660,4660,0
|
|
20240314,173600,5136772550,4660,4660,4660,4660,0
|
|
20240314,173500,5136772550,4660,4660,4660,4660,0
|
|
20240314,173400,5136772550,4660,4660,4660,4660,0
|
|
20240314,173300,5136772550,4660,4660,4660,4660,0
|
|
20240314,173200,5136772550,4660,4660,4660,4660,0
|
|
20240314,173100,5136772550,4660,4660,4660,4660,0
|
|
20240314,173000,5136772550,4660,4660,4660,4660,0
|
|
20240314,172900,5136772550,4660,4660,4660,4660,0
|
|
20240314,172800,5136772550,4660,4660,4660,4660,0
|
|
20240314,172700,5136772550,4660,4660,4660,4660,0
|
|
20240314,172600,5136772550,4660,4660,4660,4660,0
|
|
20240314,172500,5136772550,4660,4660,4660,4660,0
|
|
20240314,172400,5136772550,4660,4660,4660,4660,0
|
|
20240314,172300,5136772550,4660,4660,4660,4660,0
|
|
20240314,172200,5136772550,4660,4660,4660,4660,0
|
|
20240314,172100,5136772550,4660,4660,4660,4660,0
|
|
20240314,172000,5136772550,4660,4660,4660,4660,0
|
|
20240314,171900,5136772550,4660,4660,4660,4660,0
|
|
20240314,171800,5136772550,4660,4660,4660,4660,0
|
|
20240314,171700,5136772550,4660,4660,4660,4660,0
|
|
20240314,171600,5136772550,4660,4660,4660,4660,0
|
|
20240314,171500,5136772550,4660,4660,4660,4660,0
|
|
20240314,171400,5136772550,4660,4660,4660,4660,0
|
|
20240314,171300,5136772550,4660,4660,4660,4660,0
|
|
20240314,171200,5136772550,4660,4660,4660,4660,0
|
|
20240314,171100,5136772550,4660,4660,4660,4660,0
|
|
20240314,171000,5136772550,4660,4660,4660,4660,0
|
|
20240314,170900,5136772550,4660,4660,4660,4660,0
|
|
20240314,170800,5136772550,4660,4660,4660,4660,350381
|
|
20240314,170700,5136772550,4660,4660,4660,4660,0
|
|
20240314,170600,5136772550,4660,4660,4660,4660,0
|
|
20240314,170500,5136772550,4660,4660,4660,4660,0
|
|
20240314,170400,5136772550,4660,4660,4660,4660,0
|
|
20240314,170300,5136772550,4660,4660,4660,4660,0
|
|
20240314,170200,5136772550,4660,4660,4660,4660,0
|
|
20240314,170100,5136772550,4660,4660,4660,4660,0
|
|
20240314,170000,5136772550,4660,4660,4660,4660,0
|
|
20240314,165900,5136772550,4660,4660,4660,4660,0
|
|
20240314,165800,5136772550,4660,4660,4660,4660,0
|
|
20240314,165700,5136772550,4660,4660,4660,4660,0
|
|
20240314,165600,5136772550,4660,4660,4660,4660,0
|
|
20240314,165500,5136772550,4660,4660,4660,4660,0
|
|
20240314,165400,5136772550,4660,4660,4660,4660,0
|
|
20240314,165300,5136772550,4660,4660,4660,4660,0
|
|
20240314,165200,5136772550,4660,4660,4660,4660,0
|
|
20240314,165100,5136772550,4660,4660,4660,4660,0
|
|
20240314,165000,5136772550,4660,4660,4660,4660,0
|
|
20240314,164900,5136772550,4660,4660,4660,4660,0
|
|
20240314,164800,5136772550,4660,4660,4660,4660,0
|
|
20240314,164700,5136772550,4660,4660,4660,4660,0
|
|
20240314,164600,5136772550,4660,4660,4660,4660,0
|
|
20240314,164500,5136772550,4660,4660,4660,4660,0
|
|
20240314,164400,5136772550,4660,4660,4660,4660,0
|
|
20240314,164300,5136772550,4660,4660,4660,4660,0
|
|
20240314,164200,5136772550,4660,4660,4660,4660,0
|
|
20240314,164100,5136772550,4660,4660,4660,4660,0
|
|
20240314,164000,5136772550,4660,4660,4660,4660,0
|
|
20240314,163900,5136772550,4660,4660,4660,4660,0
|
|
20240314,163800,5136772550,4660,4660,4660,4660,350381
|
|
20240314,163700,5136772550,4660,4660,4660,4660,0
|
|
20240314,163600,5136772550,4660,4660,4660,4660,0
|
|
20240314,163500,5136772550,4660,4660,4660,4660,0
|
|
20240314,163400,5136772550,4660,4660,4660,4660,0
|
|
20240314,163300,5136772550,4660,4660,4660,4660,0
|
|
20240314,163200,5136772550,4660,4660,4660,4660,0
|
|
20240314,163100,5136772550,4660,4660,4660,4660,0
|
|
20240314,163000,5136772550,4660,4660,4660,4660,0
|
|
20240314,162900,5136772550,4660,4660,4660,4660,0
|
|
20240314,162800,5136772550,4660,4660,4660,4660,0
|
|
20240314,162700,5136772550,4660,4660,4660,4660,0
|
|
20240314,162600,5136772550,4660,4660,4660,4660,0
|
|
20240314,162500,5136772550,4660,4660,4660,4660,0
|
|
20240314,162400,5136772550,4660,4660,4660,4660,0
|
|
20240314,162300,5136772550,4660,4660,4660,4660,0
|
|
20240314,162200,5136772550,4660,4660,4660,4660,0
|
|
20240314,162100,5136772550,4660,4660,4660,4660,0
|
|
20240314,162000,5136772550,4660,4660,4660,4660,0
|
|
20240314,161900,5136772550,4660,4660,4660,4660,0
|
|
20240314,161800,5136772550,4660,4660,4660,4660,0
|
|
20240314,161700,5136772550,4660,4660,4660,4660,0
|
|
20240314,161600,5136772550,4660,4660,4660,4660,0
|
|
20240314,161500,5136772550,4660,4660,4660,4660,0
|
|
20240314,161400,5136772550,4660,4660,4660,4660,0
|
|
20240314,161300,5136772550,4660,4660,4660,4660,0
|
|
20240314,161200,5136772550,4660,4660,4660,4660,0
|
|
20240314,161100,5136772550,4660,4660,4660,4660,0
|
|
20240314,161000,5136772550,4660,4660,4660,4660,0
|
|
20240314,160900,5136772550,4660,4660,4660,4660,0
|
|
20240314,160800,5136772550,4660,4660,4660,4660,350381
|
|
20240314,160700,5136772550,4660,4660,4660,4660,0
|
|
20240314,160600,5136772550,4660,4660,4660,4660,0
|
|
20240314,160500,5136772550,4660,4660,4660,4660,0
|
|
20240314,160400,5136772550,4660,4660,4660,4660,0
|
|
20240314,160300,5136772550,4660,4660,4660,4660,0
|
|
20240314,160200,5136772550,4660,4660,4660,4660,0
|
|
20240314,160100,5136772550,4660,4660,4660,4660,0
|
|
20240314,160000,5136772550,4660,4660,4660,4660,0
|
|
20240314,155900,5136772550,4660,4660,4660,4660,0
|
|
20240314,155800,5136772550,4660,4660,4660,4660,0
|
|
20240314,155700,5136772550,4660,4660,4660,4660,0
|
|
20240314,155600,5136772550,4660,4660,4660,4660,0
|
|
20240314,155500,5136772550,4660,4660,4660,4660,0
|
|
20240314,155400,5136772550,4660,4660,4660,4660,0
|
|
20240314,155300,5136772550,4660,4660,4660,4660,0
|
|
20240314,155200,5136772550,4660,4660,4660,4660,0
|
|
20240314,155100,5136772550,4660,4660,4660,4660,0
|
|
20240314,155000,5136772550,4660,4660,4660,4660,0
|
|
20240314,154900,5136772550,4660,4660,4660,4660,0
|
|
20240314,154800,5136772550,4660,4660,4660,4660,0
|
|
20240314,154700,5136772550,4660,4660,4660,4660,0
|
|
20240314,154600,5136772550,4660,4660,4660,4660,0
|
|
20240314,154500,5136772550,4660,4660,4660,4660,0
|
|
20240314,154400,5136772550,4660,4660,4660,4660,0
|
|
20240314,154300,5136772550,4660,4660,4660,4660,0
|
|
20240314,154200,5136772550,4660,4660,4660,4660,0
|
|
20240314,154100,5136772550,4660,4660,4660,4660,0
|
|
20240314,154000,5136772550,4660,4660,4660,4660,0
|
|
20240314,153900,5136772550,4660,4660,4660,4660,0
|
|
20240314,153800,5136772550,4660,4660,4660,4660,350381
|
|
20240314,153700,5136772550,4660,4660,4660,4660,0
|
|
20240314,153600,5136772550,4660,4660,4660,4660,0
|
|
20240314,153500,5136772550,4660,4660,4660,4660,0
|
|
20240314,153400,5136772550,4660,4660,4660,4660,0
|
|
20240314,153300,5136772550,4660,4660,4660,4660,0
|
|
20240314,153200,5136772550,4660,4660,4660,4660,350381
|
|
20240314,153100,3503997090,5280,5280,5280,5280,0
|
|
20240314,153000,3503997090,5280,5280,5280,5280,0
|
|
20240314,152900,3503997090,5280,5280,5280,5280,0
|
|
20240314,152800,3503997090,5280,5280,5280,5280,0
|
|
20240314,152700,3503997090,5280,5280,5280,5280,0
|
|
20240314,152600,3503997090,5280,5280,5280,5280,0
|
|
20240314,152500,3503997090,5280,5280,5280,5280,0
|
|
20240314,152400,3503997090,5280,5280,5280,5280,0
|
|
20240314,152300,3503997090,5280,5280,5280,5280,0
|
|
20240314,152200,3503997090,5280,5280,5280,5280,0
|
|
20240314,152100,3503997090,5280,5280,5280,5280,0
|
|
20240314,152000,3503997090,5280,5280,5280,5280,0
|
|
20240314,151900,3503997090,5280,5260,5280,5250,1937
|
|
20240314,151800,3493805870,5260,5270,5270,5250,678
|
|
20240314,151700,3490236420,5270,5270,5270,5260,4122
|
|
20240314,151600,3468553530,5270,5260,5270,5260,4988
|
|
20240314,151500,3442291250,5250,5250,5250,5240,2148
|
|
20240314,151400,3431029250,5260,5250,5260,5250,529
|
|
20240314,151300,3428251710,5250,5210,5250,5210,6819
|
|
20240314,151200,3392490240,5240,5220,5240,5210,1912
|
|
20240314,151100,3382509590,5220,5240,5240,5220,2
|
|
20240314,151000,3382499130,5210,5210,5210,5210,9
|
|
20240314,150900,3382452240,5210,5240,5240,5210,2194
|
|
20240314,150800,3371003300,5220,5220,5220,5220,0
|
|
20240314,150700,3371003300,5220,5240,5240,5220,5006
|
|
20240314,150600,3344871860,5220,5240,5240,5220,251
|
|
20240314,150500,3343556640,5250,5220,5250,5220,12304
|
|
20240314,150400,3279143020,5230,5230,5230,5230,1001
|
|
20240314,150300,3273907790,5220,5220,5220,5220,277
|
|
20240314,150200,3272461850,5210,5210,5210,5210,1153
|
|
20240314,150100,3266454720,5220,5220,5220,5210,1926
|
|
20240314,150000,3256417250,5220,5230,5230,5220,289
|
|
20240314,145900,3254907670,5240,5210,5240,5210,80
|
|
20240314,145800,3254489340,5210,5220,5220,5210,81
|
|
20240314,145700,3254067190,5220,5220,5220,5220,1000
|
|
20240314,145600,3248847190,5220,5220,5220,5220,283
|
|
20240314,145500,3247369930,5210,5220,5220,5210,2180
|
|
20240314,145400,3236009330,5220,5220,5220,5210,1820
|
|
20240314,145300,3226525390,5210,5210,5210,5210,0
|
|
20240314,145200,3226525390,5210,5210,5210,5210,0
|
|
20240314,145100,3226525390,5210,5230,5230,5210,758
|
|
20240314,145000,3222575910,5220,5220,5220,5220,0
|
|
20240314,144900,3222575910,5220,5220,5240,5220,707
|
|
20240314,144800,3218885230,5240,5230,5240,5230,1020
|
|
20240314,144700,3213550530,5230,5220,5230,5220,108
|
|
20240314,144600,3212986690,5220,5220,5220,5210,307
|
|
20240314,144500,3211384170,5190,5220,5220,5180,3076
|
|
20240314,144400,3195409300,5200,5210,5210,5200,2874
|
|
20240314,144300,3180440830,5220,5220,5220,5220,0
|
|
20240314,144200,3180440830,5220,5220,5220,5220,0
|
|
20240314,144100,3180440830,5220,5220,5220,5220,0
|
|
20240314,144000,3180440830,5220,5220,5220,5220,560
|
|
20240314,143900,3177517630,5230,5230,5230,5230,5
|
|
20240314,143800,3177491480,5220,5220,5220,5220,160
|
|
20240314,143700,3176656280,5210,5210,5210,5210,4106
|
|
20240314,143600,3155264020,5220,5220,5220,5220,10
|
|
20240314,143500,3155211820,5230,5230,5230,5230,5
|
|
20240314,143400,3155185670,5210,5220,5220,5210,509
|
|
20240314,143300,3152531780,5240,5210,5240,5210,354
|
|
20240314,143200,3150687320,5240,5220,5240,5210,951
|
|
20240314,143100,3145725000,5240,5220,5240,5220,217
|
|
20240314,143000,3144592180,5240,5240,5240,5240,1009
|
|
20240314,142900,3139305020,5250,5250,5250,5250,0
|
|
20240314,142800,3139305020,5250,5250,5250,5250,3
|
|
20240314,142700,3139289270,5230,5230,5250,5230,315
|
|
20240314,142600,3137641720,5230,5230,5230,5230,0
|
|
20240314,142500,3137641720,5230,5230,5230,5230,2
|
|
20240314,142400,3137631260,5220,5240,5240,5220,23
|
|
20240314,142300,3137511000,5240,5240,5240,5240,0
|
|
20240314,142200,3137511000,5240,5230,5260,5230,433
|
|
20240314,142100,3135234880,5230,5250,5250,5230,1609
|
|
20240314,142000,3126795150,5250,5240,5250,5240,1814
|
|
20240314,141900,3117274110,5240,5230,5240,5220,1278
|
|
20240314,141800,3110578990,5250,5250,5250,5220,3
|
|
20240314,141700,3110563270,5230,5230,5230,5230,448
|
|
20240314,141600,3108220230,5250,5250,5250,5250,0
|
|
20240314,141500,3108220230,5250,5250,5250,5250,0
|
|
20240314,141400,3108220230,5250,5250,5250,5240,142
|
|
20240314,141300,3107475070,5240,5240,5240,5240,301
|
|
20240314,141200,3105897830,5250,5250,5250,5250,2
|
|
20240314,141100,3105887330,5250,5250,5250,5250,1
|
|
20240314,141000,3105882080,5210,5250,5260,5210,3657
|
|
20240314,140900,3086752030,5250,5250,5250,5250,22
|
|
20240314,140800,3086636530,5250,5250,5250,5250,9
|
|
20240314,140700,3086589280,5250,5250,5250,5250,663
|
|
20240314,140600,3083108530,5250,5250,5250,5250,0
|
|
20240314,140500,3083108530,5250,5250,5250,5250,396
|
|
20240314,140400,3081029530,5270,5250,5270,5250,654
|
|
20240314,140300,3077590030,5270,5270,5270,5270,1
|
|
20240314,140200,3077584760,5250,5250,5250,5250,58
|
|
20240314,140100,3077280260,5250,5260,5260,5250,1069
|
|
20240314,140000,3071667740,5260,5260,5260,5260,189
|
|
20240314,135900,3070673600,5270,5260,5270,5260,299
|
|
20240314,135800,3069099800,5260,5250,5260,5250,28
|
|
20240314,135700,3068952620,5260,5260,5260,5260,1030
|
|
20240314,135600,3063534820,5260,5260,5260,5260,50
|
|
20240314,135500,3063271820,5270,5250,5270,5250,22
|
|
20240314,135400,3063155900,5260,5260,5270,5260,6
|
|
20240314,135300,3063124330,5260,5270,5270,5250,21
|
|
20240314,135200,3063013890,5270,5270,5270,5270,100
|
|
20240314,135100,3062486890,5270,5270,5270,5270,1
|
|
20240314,135000,3062481620,5240,5240,5240,5240,1
|
|
20240314,134900,3062476380,5270,5240,5270,5240,41
|
|
20240314,134800,3062261510,5240,5240,5240,5240,0
|
|
20240314,134700,3062261510,5240,5270,5270,5240,2249
|
|
20240314,134600,3050436720,5270,5280,5280,5270,40
|
|
20240314,134500,3050225820,5280,5280,5280,5280,695
|
|
20240314,134400,3046556220,5280,5280,5280,5280,196
|
|
20240314,134300,3045521340,5280,5280,5280,5280,306
|
|
20240314,134200,3043905660,5270,5280,5280,5270,202
|
|
20240314,134100,3042840930,5270,5260,5290,5260,6227
|
|
20240314,134000,3009936710,5260,5250,5280,5240,7152
|
|
20240314,133900,2972191030,5270,5260,5270,5250,69
|
|
20240314,133800,2971828160,5260,5260,5260,5260,1665
|
|
20240314,133700,2963070260,5270,5220,5270,5220,4
|
|
20240314,133600,2963049330,5230,5240,5240,5230,196
|
|
20240314,133500,2962022350,5250,5250,5250,5250,0
|
|
20240314,133400,2962022350,5250,5260,5270,5210,2702
|
|
20240314,133300,2947848500,5250,5240,5250,5240,810
|
|
20240314,133200,2943596430,5240,5240,5240,5240,11
|
|
20240314,133100,2943538790,5240,5240,5240,5240,7704
|
|
20240314,133000,2903169830,5220,5230,5250,5220,5624
|
|
20240314,132900,2873662870,5230,5210,5230,5210,6992
|
|
20240314,132800,2837164290,5210,5210,5210,5210,2
|
|
20240314,132700,2837153870,5200,5200,5200,5200,0
|
|
20240314,132600,2837153870,5200,5210,5210,5200,928
|
|
20240314,132500,2832319070,5210,5210,5210,5210,2985
|
|
20240314,132400,2816767220,5190,5210,5210,5190,1401
|
|
20240314,132300,2809486010,5210,5210,5210,5210,0
|
|
20240314,132200,2809486010,5210,5210,5210,5210,0
|
|
20240314,132100,2809486010,5210,5210,5210,5210,0
|
|
20240314,132000,2809486010,5210,5210,5210,5210,4
|
|
20240314,131900,2809465170,5190,5210,5210,5190,139
|
|
20240314,131800,2808742080,5200,5200,5200,5200,0
|
|
20240314,131700,2808742080,5200,5200,5200,5200,302
|
|
20240314,131600,2807171680,5180,5180,5180,5180,0
|
|
20240314,131500,2807171680,5180,5190,5190,5180,2000
|
|
20240314,131400,2796803810,5190,5200,5200,5190,108
|
|
20240314,131300,2796243210,5200,5190,5200,5190,1375
|
|
20240314,131200,2789095210,5180,5180,5180,5180,50
|
|
20240314,131100,2788836210,5180,5180,5180,5180,20
|
|
20240314,131000,2788732610,5200,5180,5200,5180,302
|
|
20240314,130900,2787168210,5180,5180,5180,5180,45
|
|
20240314,130800,2786935110,5170,5170,5170,5170,0
|
|
20240314,130700,2786935110,5170,5170,5170,5170,0
|
|
20240314,130600,2786935110,5170,5170,5170,5170,0
|
|
20240314,130500,2786935110,5170,5170,5170,5170,550
|
|
20240314,130400,2784091610,5170,5180,5180,5170,11872
|
|
20240314,130300,2722639300,5190,5190,5190,5190,1268
|
|
20240314,130200,2716058380,5190,5190,5190,5190,1230
|
|
20240314,130100,2709674680,5200,5200,5200,5200,90
|
|
20240314,130000,2709206680,5190,5190,5190,5190,0
|
|
20240314,125900,2709206680,5190,5190,5190,5190,8
|
|
20240314,125800,2709165160,5190,5190,5190,5190,0
|
|
20240314,125700,2709165160,5190,5190,5190,5190,20
|
|
20240314,125600,2709061360,5200,5200,5200,5200,10
|
|
20240314,125500,2709009360,5200,5200,5200,5200,10
|
|
20240314,125400,2708957360,5190,5190,5190,5190,90
|
|
20240314,125300,2708490260,5190,5190,5190,5190,0
|
|
20240314,125200,2708490260,5190,5190,5190,5190,30
|
|
20240314,125100,2708334560,5190,5200,5200,5190,583
|
|
20240314,125000,2705308750,5190,5190,5190,5190,97
|
|
20240314,124900,2704805320,5190,5190,5190,5190,1124
|
|
20240314,124800,2698971760,5190,5190,5190,5190,650
|
|
20240314,124700,2695598260,5180,5180,5180,5180,0
|
|
20240314,124600,2695598260,5180,5190,5190,5180,338
|
|
20240314,124500,2693846670,5190,5190,5190,5190,101
|
|
20240314,124400,2693322480,5190,5190,5190,5190,39
|
|
20240314,124300,2693120070,5190,5190,5190,5190,789
|
|
20240314,124200,2689025160,5190,5200,5200,5190,89
|
|
20240314,124100,2688562860,5200,5200,5200,5200,0
|
|
20240314,124000,2688562860,5200,5200,5200,5200,1685
|
|
20240314,123900,2679800860,5200,5200,5200,5200,22
|
|
20240314,123800,2679686460,5200,5220,5220,5200,1479
|
|
20240314,123700,2671979230,5220,5220,5220,5220,5
|
|
20240314,123600,2671953130,5210,5210,5210,5210,172
|
|
20240314,123500,2671057010,5210,5210,5210,5210,0
|
|
20240314,123400,2671057010,5210,5210,5210,5210,0
|
|
20240314,123300,2671057010,5210,5210,5210,5210,10
|
|
20240314,123200,2671004910,5210,5210,5210,5210,4
|
|
20240314,123100,2670984070,5210,5210,5220,5210,22
|
|
20240314,123000,2670869370,5210,5210,5210,5210,572
|
|
20240314,122900,2667889250,5220,5210,5220,5210,134
|
|
20240314,122800,2667190770,5200,5200,5200,5200,0
|
|
20240314,122700,2667190770,5200,5200,5200,5200,0
|
|
20240314,122600,2667190770,5200,5200,5200,5200,218
|
|
20240314,122500,2666057170,5200,5200,5200,5200,0
|
|
20240314,122400,2666057170,5200,5200,5200,5200,0
|
|
20240314,122300,2666057170,5200,5220,5220,5200,4992
|
|
20240314,122200,2640000130,5210,5200,5210,5200,1143
|
|
20240314,122100,2634045110,5190,5190,5190,5190,140
|
|
20240314,122000,2633318510,5190,5190,5190,5190,0
|
|
20240314,121900,2633318510,5190,5190,5190,5190,5
|
|
20240314,121800,2633292560,5180,5180,5180,5180,0
|
|
20240314,121700,2633292560,5180,5180,5180,5180,14
|
|
20240314,121600,2633220040,5180,5180,5180,5180,7
|
|
20240314,121500,2633183780,5180,5180,5180,5180,20
|
|
20240314,121400,2633080180,5180,5180,5180,5180,59
|
|
20240314,121300,2632774560,5180,5180,5180,5180,0
|
|
20240314,121200,2632774560,5180,5200,5200,5180,3969
|
|
20240314,121100,2612191020,5200,5200,5200,5200,0
|
|
20240314,121000,2612191020,5200,5200,5200,5200,4
|
|
20240314,120900,2612170220,5200,5200,5210,5200,151
|
|
20240314,120800,2611384820,5200,5200,5200,5200,0
|
|
20240314,120700,2611384820,5200,5200,5200,5200,0
|
|
20240314,120600,2611384820,5200,5200,5200,5200,300
|
|
20240314,120500,2609824820,5200,5200,5200,5200,686
|
|
20240314,120400,2606257620,5200,5200,5200,5200,0
|
|
20240314,120300,2606257620,5200,5200,5200,5190,324
|
|
20240314,120200,2604572830,5190,5190,5190,5190,78
|
|
20240314,120100,2604168010,5200,5200,5200,5200,211
|
|
20240314,120000,2603070810,5200,5190,5200,5190,1378
|
|
20240314,115900,2595915210,5210,5210,5210,5210,4
|
|
20240314,115800,2595894370,5190,5190,5190,5190,17
|
|
20240314,115700,2595806140,5200,5200,5200,5200,37
|
|
20240314,115600,2595613740,5200,5200,5200,5200,19
|
|
20240314,115500,2595514940,5200,5200,5200,5200,30
|
|
20240314,115400,2595358940,5200,5200,5200,5200,0
|
|
20240314,115300,2595358940,5200,5200,5200,5200,84
|
|
20240314,115200,2594922140,5210,5200,5210,5200,3130
|
|
20240314,115100,2578645560,5230,5230,5230,5230,1000
|
|
20240314,115000,2573415560,5230,5200,5230,5200,1108
|
|
20240314,114900,2567650720,5240,5240,5240,5240,1
|
|
20240314,114800,2567645480,5190,5230,5230,5190,2552
|
|
20240314,114700,2554356660,5230,5230,5230,5230,9
|
|
20240314,114600,2554309590,5240,5240,5240,5240,0
|
|
20240314,114500,2554309590,5240,5240,5240,5240,1400
|
|
20240314,114400,2546973590,5240,5240,5240,5240,0
|
|
20240314,114300,2546973590,5240,5240,5240,5240,0
|
|
20240314,114200,2546973590,5240,5240,5240,5240,370
|
|
20240314,114100,2545034790,5240,5220,5240,5200,4001
|
|
20240314,114000,2524213040,5220,5220,5240,5220,22
|
|
20240314,113900,2524097980,5240,5240,5240,5240,658
|
|
20240314,113800,2520650060,5240,5240,5240,5240,0
|
|
20240314,113700,2520650060,5240,5230,5240,5230,293
|
|
20240314,113600,2519117640,5230,5230,5230,5230,0
|
|
20240314,113500,2519117640,5230,5230,5230,5230,180
|
|
20240314,113400,2518176240,5230,5230,5230,5230,11
|
|
20240314,113300,2518118710,5230,5230,5230,5230,300
|
|
20240314,113200,2516549710,5240,5240,5240,5240,0
|
|
20240314,113100,2516549710,5240,5220,5240,5220,191
|
|
20240314,113000,2515552670,5210,5220,5220,5210,2953
|
|
20240314,112900,2500163400,5220,5220,5220,5220,132
|
|
20240314,112800,2499474360,5220,5220,5230,5210,294
|
|
20240314,112700,2497939750,5230,5230,5230,5230,11
|
|
20240314,112600,2497882220,5230,5230,5230,5230,855
|
|
20240314,112500,2493410570,5220,5220,5220,5220,100
|
|
20240314,112400,2492888570,5220,5220,5220,5220,902
|
|
20240314,112300,2488180130,5220,5220,5220,5220,24
|
|
20240314,112200,2488054850,5220,5220,5220,5220,2
|
|
20240314,112100,2488044410,5220,5220,5220,5220,10
|
|
20240314,112000,2487992210,5210,5210,5210,5210,37
|
|
20240314,111900,2487799440,5230,5210,5230,5210,2561
|
|
20240314,111800,2474416030,5200,5200,5200,5200,1000
|
|
20240314,111700,2469216030,5200,5200,5200,5200,407
|
|
20240314,111600,2467099630,5200,5200,5200,5200,0
|
|
20240314,111500,2467099630,5200,5200,5200,5200,139
|
|
20240314,111400,2466376830,5200,5200,5200,5200,100
|
|
20240314,111300,2465856830,5210,5210,5210,5210,0
|
|
20240314,111200,2465856830,5210,5220,5220,5210,73
|
|
20240314,111100,2465475970,5220,5190,5220,5190,45
|
|
20240314,111000,2465242250,5200,5200,5200,5200,338
|
|
20240314,110900,2463484650,5190,5190,5190,5190,10
|
|
20240314,110800,2463432750,5200,5200,5200,5200,29
|
|
20240314,110700,2463281950,5190,5190,5200,5190,1822
|
|
20240314,110600,2453808060,5200,5190,5200,5190,896
|
|
20240314,110500,2449151960,5200,5220,5220,5200,1128
|
|
20240314,110400,2443285650,5220,5220,5220,5220,120
|
|
20240314,110300,2442659250,5230,5230,5230,5230,0
|
|
20240314,110200,2442659250,5230,5230,5230,5230,0
|
|
20240314,110100,2442659250,5230,5230,5230,5230,0
|
|
20240314,110000,2442659250,5230,5190,5230,5190,419
|
|
20240314,105900,2440484600,5190,5210,5230,5190,51
|
|
20240314,105800,2440217970,5220,5220,5220,5220,150
|
|
20240314,105700,2439434970,5220,5180,5220,5180,1083
|
|
20240314,105600,2433805170,5180,5200,5200,5180,3051
|
|
20240314,105500,2417999970,5190,5200,5200,5190,3630
|
|
20240314,105400,2399148230,5210,5220,5230,5210,6497
|
|
20240314,105300,2365274350,5230,5230,5230,5230,1659
|
|
20240314,105200,2356597780,5230,5240,5240,5230,440
|
|
20240314,105100,2354292680,5240,5230,5240,5230,788
|
|
20240314,105000,2350169330,5230,5230,5230,5230,448
|
|
20240314,104900,2347826290,5230,5230,5230,5230,247
|
|
20240314,104800,2346534480,5230,5240,5240,5230,275
|
|
20240314,104700,2345094660,5240,5240,5240,5240,162
|
|
20240314,104600,2344245780,5240,5230,5240,5220,1214
|
|
20240314,104500,2337886980,5240,5240,5240,5240,204
|
|
20240314,104400,2336818020,5240,5240,5240,5230,1047
|
|
20240314,104300,2331337740,5240,5230,5240,5230,835
|
|
20240314,104200,2326968570,5230,5230,5230,5230,73
|
|
20240314,104100,2326586780,5230,5220,5230,5220,473
|
|
20240314,104000,2324117600,5220,5230,5230,5220,564
|
|
20240314,103900,2321171570,5230,5240,5240,5230,220
|
|
20240314,103800,2320020600,5230,5230,5230,5230,1095
|
|
20240314,103700,2314293750,5220,5230,5230,5220,1753
|
|
20240314,103600,2305129090,5230,5230,5230,5230,51
|
|
20240314,103500,2304862360,5220,5230,5230,5220,46
|
|
20240314,103400,2304621820,5220,5210,5220,5210,2564
|
|
20240314,103300,2291237990,5210,5220,5220,5210,121
|
|
20240314,103200,2290607270,5220,5200,5220,5200,37
|
|
20240314,103100,2290414310,5200,5200,5200,5200,1036
|
|
20240314,103000,2285027110,5190,5200,5200,5190,622
|
|
20240314,102900,2281798710,5200,5190,5200,5190,524
|
|
20240314,102800,2279078910,5190,5190,5190,5190,1356
|
|
20240314,102700,2272041270,5190,5200,5200,5190,1828
|
|
20240314,102600,2262535780,5200,5210,5210,5200,544
|
|
20240314,102500,2259701740,5210,5210,5210,5200,321
|
|
20240314,102400,2258030890,5200,5200,5210,5200,1341
|
|
20240314,102300,2251049680,5190,5180,5190,5180,885
|
|
20240314,102200,2246457630,5190,5190,5190,5190,1053
|
|
20240314,102100,2240992560,5190,5200,5200,5190,661
|
|
20240314,102000,2237561160,5200,5200,5200,5200,607
|
|
20240314,101900,2234404760,5210,5210,5210,5210,24
|
|
20240314,101800,2234279720,5220,5200,5220,5200,18
|
|
20240314,101700,2234186090,5200,5190,5200,5180,1428
|
|
20240314,101600,2226774770,5190,5190,5190,5170,3674
|
|
20240314,101500,2207745460,5180,5180,5180,5180,500
|
|
20240314,101400,2205155460,5190,5190,5190,5180,1281
|
|
20240314,101300,2198517570,5180,5190,5190,5180,3010
|
|
20240314,101200,2182925670,5180,5180,5190,5180,863
|
|
20240314,101100,2178448290,5180,5170,5180,5170,2124
|
|
20240314,101000,2167455550,5160,5150,5160,5150,2221
|
|
20240314,100900,2155997230,5160,5160,5160,5160,27
|
|
20240314,100800,2155857910,5180,5160,5180,5150,5864
|
|
20240314,100700,2125598930,5190,5190,5190,5190,63
|
|
20240314,100600,2125271960,5190,5160,5190,5160,1612
|
|
20240314,100500,2116943680,5160,5170,5170,5160,3133
|
|
20240314,100400,2100775300,5170,5190,5190,5170,5038
|
|
20240314,100300,2074728330,5190,5190,5190,5180,1352
|
|
20240314,100200,2067722730,5180,5190,5190,5180,523
|
|
20240314,100100,2065013580,5180,5180,5190,5180,118
|
|
20240314,100000,2064401410,5190,5190,5190,5180,1745
|
|
20240314,095900,2055355900,5190,5190,5190,5190,630
|
|
20240314,095800,2052086200,5190,5190,5200,5180,863
|
|
20240314,095700,2047609450,5200,5190,5200,5190,1054
|
|
20240314,095600,2042128890,5190,5200,5200,5190,1284
|
|
20240314,095500,2035462930,5190,5210,5210,5190,6823
|
|
20240314,095400,1999983850,5210,5210,5250,5210,2051
|
|
20240314,095300,1989244910,5210,5200,5210,5200,524
|
|
20240314,095200,1986518090,5200,5200,5200,5200,99
|
|
20240314,095100,1986003290,5180,5170,5190,5170,2743
|
|
20240314,095000,1971801950,5150,5140,5160,5140,2058
|
|
20240314,094900,1961191330,5140,5140,5150,5140,3151
|
|
20240314,094800,1944985440,5140,5150,5150,5140,4862
|
|
20240314,094700,1919965410,5140,5170,5170,5140,13610
|
|
20240314,094600,1849780300,5190,5160,5190,5160,2152
|
|
20240314,094500,1838654370,5170,5190,5190,5170,6009
|
|
20240314,094400,1807544600,5190,5190,5220,5190,5438
|
|
20240314,094300,1779315380,5190,5190,5190,5190,83
|
|
20240314,094200,1778884610,5200,5180,5210,5180,689
|
|
20240314,094100,1775296670,5180,5180,5180,5180,393
|
|
20240314,094000,1773260930,5180,5200,5200,5180,8900
|
|
20240314,093900,1727103390,5200,5200,5200,5200,834
|
|
20240314,093800,1722766590,5200,5200,5200,5190,916
|
|
20240314,093700,1718005940,5200,5200,5230,5180,2215
|
|
20240314,093600,1706487920,5180,5210,5210,5160,6284
|
|
20240314,093500,1673902630,5200,5220,5230,5170,26457
|
|
20240314,093400,1536327240,5230,5250,5250,5230,1293
|
|
20240314,093300,1529564650,5250,5250,5260,5230,1306
|
|
20240314,093200,1522724590,5250,5270,5270,5250,10095
|
|
20240314,093100,1469724530,5270,5260,5270,5250,560
|
|
20240314,093000,1466779240,5270,5270,5270,5270,181
|
|
20240314,092900,1465825370,5270,5280,5280,5270,214
|
|
20240314,092800,1464697510,5270,5270,5280,5270,2661
|
|
20240314,092700,1450669650,5270,5260,5270,5260,3984
|
|
20240314,092600,1429705440,5260,5230,5260,5230,1331
|
|
20240314,092500,1422717610,5250,5250,5250,5240,2430
|
|
20240314,092400,1409976430,5250,5230,5250,5230,3604
|
|
20240314,092300,1391121570,5230,5220,5230,5210,3174
|
|
20240314,092200,1374556030,5260,5260,5260,5220,7171
|
|
20240314,092100,1336955580,5260,5260,5260,5250,2362
|
|
20240314,092000,1324543250,5260,5250,5260,5250,3121
|
|
20240314,091900,1308146800,5260,5270,5280,5260,2556
|
|
20240314,091800,1294687080,5270,5270,5280,5260,2834
|
|
20240314,091700,1279742730,5280,5280,5280,5260,582
|
|
20240314,091600,1276680370,5250,5260,5260,5240,15192
|
|
20240314,091500,1196892210,5250,5280,5280,5250,23371
|
|
20240314,091400,1074026010,5290,5290,5290,5280,592
|
|
20240314,091300,1070898200,5290,5280,5300,5280,1766
|
|
20240314,091200,1061539480,5280,5280,5280,5270,1402
|
|
20240314,091100,1054137080,5300,5290,5300,5280,1396
|
|
20240314,091000,1046753230,5290,5290,5300,5290,2925
|
|
20240314,090900,1031279030,5300,5290,5300,5260,2696
|
|
20240314,090800,1017021910,5300,5340,5350,5300,8864
|
|
20240314,090700,969822420,5350,5370,5370,5340,839
|
|
20240314,090600,965330250,5370,5340,5370,5340,4329
|
|
20240314,090500,942164130,5350,5380,5380,5340,21109
|
|
20240314,090400,829018680,5360,5420,5420,5360,23929
|
|
20240314,090300,699917460,5400,5350,5420,5340,31138
|
|
20240314,090200,532085230,5350,5310,5350,5300,13168
|
|
20240314,090100,461927470,5330,5410,5420,5320,32371
|
|
20240314,090000,287992430,5410,5340,5430,5330,53425
|