640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,193700,1763950115,4465,4465,4465,4465,7518
|
|
20240320,193600,1763950115,4465,4465,4465,4465,0
|
|
20240320,193500,1763950115,4465,4465,4465,4465,0
|
|
20240320,193400,1763950115,4465,4465,4465,4465,0
|
|
20240320,193300,1763950115,4465,4465,4465,4465,0
|
|
20240320,193200,1763950115,4465,4465,4465,4465,0
|
|
20240320,193100,1763950115,4465,4465,4465,4465,0
|
|
20240320,193000,1763950115,4465,4465,4465,4465,0
|
|
20240320,192900,1763950115,4465,4465,4465,4465,0
|
|
20240320,192800,1763950115,4465,4465,4465,4465,0
|
|
20240320,192700,1763950115,4465,4465,4465,4465,0
|
|
20240320,192600,1763950115,4465,4465,4465,4465,0
|
|
20240320,192500,1763950115,4465,4465,4465,4465,0
|
|
20240320,192400,1763950115,4465,4465,4465,4465,0
|
|
20240320,192300,1763950115,4465,4465,4465,4465,0
|
|
20240320,192200,1763950115,4465,4465,4465,4465,0
|
|
20240320,192100,1763950115,4465,4465,4465,4465,0
|
|
20240320,192000,1763950115,4465,4465,4465,4465,0
|
|
20240320,191900,1763950115,4465,4465,4465,4465,0
|
|
20240320,191800,1763950115,4465,4465,4465,4465,0
|
|
20240320,191700,1763950115,4465,4465,4465,4465,0
|
|
20240320,191600,1763950115,4465,4465,4465,4465,0
|
|
20240320,191500,1763950115,4465,4465,4465,4465,0
|
|
20240320,191400,1763950115,4465,4465,4465,4465,0
|
|
20240320,191300,1763950115,4465,4465,4465,4465,0
|
|
20240320,191200,1763950115,4465,4465,4465,4465,0
|
|
20240320,191100,1763950115,4465,4465,4465,4465,0
|
|
20240320,191000,1763950115,4465,4465,4465,4465,0
|
|
20240320,190900,1763950115,4465,4465,4465,4465,0
|
|
20240320,190800,1763950115,4465,4465,4465,4465,0
|
|
20240320,190700,1763950115,4465,4465,4465,4465,7518
|
|
20240320,190600,1763950115,4465,4465,4465,4465,0
|
|
20240320,190500,1763950115,4465,4465,4465,4465,0
|
|
20240320,190400,1763950115,4465,4465,4465,4465,0
|
|
20240320,190300,1763950115,4465,4465,4465,4465,0
|
|
20240320,190200,1763950115,4465,4465,4465,4465,0
|
|
20240320,190100,1763950115,4465,4465,4465,4465,0
|
|
20240320,190000,1763950115,4465,4465,4465,4465,0
|
|
20240320,185900,1763950115,4465,4465,4465,4465,0
|
|
20240320,185800,1763950115,4465,4465,4465,4465,0
|
|
20240320,185700,1763950115,4465,4465,4465,4465,0
|
|
20240320,185600,1763950115,4465,4465,4465,4465,0
|
|
20240320,185500,1763950115,4465,4465,4465,4465,0
|
|
20240320,185400,1763950115,4465,4465,4465,4465,0
|
|
20240320,185300,1763950115,4465,4465,4465,4465,0
|
|
20240320,185200,1763950115,4465,4465,4465,4465,0
|
|
20240320,185100,1763950115,4465,4465,4465,4465,0
|
|
20240320,185000,1763950115,4465,4465,4465,4465,0
|
|
20240320,184900,1763950115,4465,4465,4465,4465,0
|
|
20240320,184800,1763950115,4465,4465,4465,4465,0
|
|
20240320,184700,1763950115,4465,4465,4465,4465,0
|
|
20240320,184600,1763950115,4465,4465,4465,4465,0
|
|
20240320,184500,1763950115,4465,4465,4465,4465,0
|
|
20240320,184400,1763950115,4465,4465,4465,4465,0
|
|
20240320,184300,1763950115,4465,4465,4465,4465,0
|
|
20240320,184200,1763950115,4465,4465,4465,4465,0
|
|
20240320,184100,1763950115,4465,4465,4465,4465,0
|
|
20240320,184000,1763950115,4465,4465,4465,4465,0
|
|
20240320,183900,1763950115,4465,4465,4465,4465,0
|
|
20240320,183800,1763950115,4465,4465,4465,4465,0
|
|
20240320,183700,1763950115,4465,4465,4465,4465,7518
|
|
20240320,183600,1763950115,4465,4465,4465,4465,0
|
|
20240320,183500,1763950115,4465,4465,4465,4465,0
|
|
20240320,183400,1763950115,4465,4465,4465,4465,0
|
|
20240320,183300,1763950115,4465,4465,4465,4465,0
|
|
20240320,183200,1763950115,4465,4465,4465,4465,0
|
|
20240320,183100,1763950115,4465,4465,4465,4465,0
|
|
20240320,183000,1763950115,4465,4465,4465,4465,0
|
|
20240320,182900,1763950115,4465,4465,4465,4465,0
|
|
20240320,182800,1763950115,4465,4465,4465,4465,0
|
|
20240320,182700,1763950115,4465,4465,4465,4465,0
|
|
20240320,182600,1763950115,4465,4465,4465,4465,0
|
|
20240320,182500,1763950115,4465,4465,4465,4465,0
|
|
20240320,182400,1763950115,4465,4465,4465,4465,0
|
|
20240320,182300,1763950115,4465,4465,4465,4465,0
|
|
20240320,182200,1763950115,4465,4465,4465,4465,0
|
|
20240320,182100,1763950115,4465,4465,4465,4465,0
|
|
20240320,182000,1763950115,4465,4465,4465,4465,0
|
|
20240320,181900,1763950115,4465,4465,4465,4465,0
|
|
20240320,181800,1763950115,4465,4465,4465,4465,0
|
|
20240320,181700,1763950115,4465,4465,4465,4465,0
|
|
20240320,181600,1763950115,4465,4465,4465,4465,0
|
|
20240320,181500,1763950115,4465,4465,4465,4465,0
|
|
20240320,181400,1763950115,4465,4465,4465,4465,0
|
|
20240320,181300,1763950115,4465,4465,4465,4465,0
|
|
20240320,181200,1763950115,4465,4465,4465,4465,0
|
|
20240320,181100,1763950115,4465,4465,4465,4465,0
|
|
20240320,181000,1763950115,4465,4465,4465,4465,0
|
|
20240320,180900,1763950115,4465,4465,4465,4465,0
|
|
20240320,180800,1763950115,4465,4465,4465,4465,0
|
|
20240320,180700,1763950115,4465,4465,4465,4465,7518
|
|
20240320,180600,1763950115,4465,4465,4465,4465,0
|
|
20240320,180500,1763950115,4465,4465,4465,4465,0
|
|
20240320,180400,1763950115,4465,4465,4465,4465,0
|
|
20240320,180300,1763950115,4465,4465,4465,4465,0
|
|
20240320,180200,1763950115,4465,4465,4465,4465,0
|
|
20240320,180100,1763950115,4465,4465,4465,4465,0
|
|
20240320,180000,1763950115,4465,4465,4465,4465,0
|
|
20240320,175900,1763950115,4465,4465,4465,4465,0
|
|
20240320,175800,1763950115,4465,4465,4465,4465,0
|
|
20240320,175700,1763950115,4465,4465,4465,4465,0
|
|
20240320,175600,1763950115,4465,4465,4465,4465,0
|
|
20240320,175500,1763950115,4465,4465,4465,4465,0
|
|
20240320,175400,1763950115,4465,4465,4465,4465,0
|
|
20240320,175300,1763950115,4465,4465,4465,4465,0
|
|
20240320,175200,1763950115,4465,4465,4465,4465,0
|
|
20240320,175100,1763950115,4465,4465,4465,4465,0
|
|
20240320,175000,1763950115,4465,4465,4465,4465,0
|
|
20240320,174900,1763950115,4465,4465,4465,4465,0
|
|
20240320,174800,1763950115,4465,4465,4465,4465,0
|
|
20240320,174700,1763950115,4465,4465,4465,4465,0
|
|
20240320,174600,1763950115,4465,4465,4465,4465,0
|
|
20240320,174500,1763950115,4465,4465,4465,4465,0
|
|
20240320,174400,1763950115,4465,4465,4465,4465,0
|
|
20240320,174300,1763950115,4465,4465,4465,4465,0
|
|
20240320,174200,1763950115,4465,4465,4465,4465,0
|
|
20240320,174100,1763950115,4465,4465,4465,4465,0
|
|
20240320,174000,1763950115,4465,4465,4465,4465,0
|
|
20240320,173900,1763950115,4465,4465,4465,4465,0
|
|
20240320,173800,1763950115,4465,4465,4465,4465,0
|
|
20240320,173700,1763950115,4465,4465,4465,4465,7518
|
|
20240320,173600,1763950115,4465,4465,4465,4465,0
|
|
20240320,173500,1763950115,4465,4465,4465,4465,0
|
|
20240320,173400,1763950115,4465,4465,4465,4465,0
|
|
20240320,173300,1763950115,4465,4465,4465,4465,0
|
|
20240320,173200,1763950115,4465,4465,4465,4465,0
|
|
20240320,173100,1763950115,4465,4465,4465,4465,0
|
|
20240320,173000,1763950115,4465,4465,4465,4465,0
|
|
20240320,172900,1763950115,4465,4465,4465,4465,0
|
|
20240320,172800,1763950115,4465,4465,4465,4465,0
|
|
20240320,172700,1763950115,4465,4465,4465,4465,0
|
|
20240320,172600,1763950115,4465,4465,4465,4465,0
|
|
20240320,172500,1763950115,4465,4465,4465,4465,0
|
|
20240320,172400,1763950115,4465,4465,4465,4465,0
|
|
20240320,172300,1763950115,4465,4465,4465,4465,0
|
|
20240320,172200,1763950115,4465,4465,4465,4465,0
|
|
20240320,172100,1763950115,4465,4465,4465,4465,0
|
|
20240320,172000,1763950115,4465,4465,4465,4465,0
|
|
20240320,171900,1763950115,4465,4465,4465,4465,0
|
|
20240320,171800,1763950115,4465,4465,4465,4465,0
|
|
20240320,171700,1763950115,4465,4465,4465,4465,0
|
|
20240320,171600,1763950115,4465,4465,4465,4465,0
|
|
20240320,171500,1763950115,4465,4465,4465,4465,0
|
|
20240320,171400,1763950115,4465,4465,4465,4465,0
|
|
20240320,171300,1763950115,4465,4465,4465,4465,0
|
|
20240320,171200,1763950115,4465,4465,4465,4465,0
|
|
20240320,171100,1763950115,4465,4465,4465,4465,0
|
|
20240320,171000,1763950115,4465,4465,4465,4465,0
|
|
20240320,170900,1763950115,4465,4465,4465,4465,0
|
|
20240320,170800,1763950115,4465,4465,4465,4465,0
|
|
20240320,170700,1763950115,4465,4465,4465,4465,7518
|
|
20240320,170600,1763950115,4465,4465,4465,4465,0
|
|
20240320,170500,1763950115,4465,4465,4465,4465,0
|
|
20240320,170400,1763950115,4465,4465,4465,4465,0
|
|
20240320,170300,1763950115,4465,4465,4465,4465,0
|
|
20240320,170200,1763950115,4465,4465,4465,4465,0
|
|
20240320,170100,1763950115,4465,4465,4465,4465,0
|
|
20240320,170000,1763950115,4465,4465,4465,4465,0
|
|
20240320,165900,1763950115,4465,4465,4465,4465,0
|
|
20240320,165800,1763950115,4465,4465,4465,4465,0
|
|
20240320,165700,1763950115,4465,4465,4465,4465,0
|
|
20240320,165600,1763950115,4465,4465,4465,4465,0
|
|
20240320,165500,1763950115,4465,4465,4465,4465,0
|
|
20240320,165400,1763950115,4465,4465,4465,4465,0
|
|
20240320,165300,1763950115,4465,4465,4465,4465,0
|
|
20240320,165200,1763950115,4465,4465,4465,4465,0
|
|
20240320,165100,1763950115,4465,4465,4465,4465,0
|
|
20240320,165000,1763950115,4465,4465,4465,4465,0
|
|
20240320,164900,1763950115,4465,4465,4465,4465,0
|
|
20240320,164800,1763950115,4465,4465,4465,4465,0
|
|
20240320,164700,1763950115,4465,4465,4465,4465,0
|
|
20240320,164600,1763950115,4465,4465,4465,4465,0
|
|
20240320,164500,1763950115,4465,4465,4465,4465,0
|
|
20240320,164400,1763950115,4465,4465,4465,4465,0
|
|
20240320,164300,1763950115,4465,4465,4465,4465,0
|
|
20240320,164200,1763950115,4465,4465,4465,4465,0
|
|
20240320,164100,1763950115,4465,4465,4465,4465,0
|
|
20240320,164000,1763950115,4465,4465,4465,4465,0
|
|
20240320,163900,1763950115,4465,4465,4465,4465,0
|
|
20240320,163800,1763950115,4465,4465,4465,4465,0
|
|
20240320,163700,1763950115,4465,4465,4465,4465,7518
|
|
20240320,163600,1763950115,4465,4465,4465,4465,0
|
|
20240320,163500,1763950115,4465,4465,4465,4465,0
|
|
20240320,163400,1763950115,4465,4465,4465,4465,0
|
|
20240320,163300,1763950115,4465,4465,4465,4465,0
|
|
20240320,163200,1763950115,4465,4465,4465,4465,0
|
|
20240320,163100,1763950115,4465,4465,4465,4465,0
|
|
20240320,163000,1763950115,4465,4465,4465,4465,0
|
|
20240320,162900,1763950115,4465,4465,4465,4465,0
|
|
20240320,162800,1763950115,4465,4465,4465,4465,0
|
|
20240320,162700,1763950115,4465,4465,4465,4465,0
|
|
20240320,162600,1763950115,4465,4465,4465,4465,0
|
|
20240320,162500,1763950115,4465,4465,4465,4465,0
|
|
20240320,162400,1763950115,4465,4465,4465,4465,0
|
|
20240320,162300,1763950115,4465,4465,4465,4465,0
|
|
20240320,162200,1763950115,4465,4465,4465,4465,0
|
|
20240320,162100,1763950115,4465,4465,4465,4465,0
|
|
20240320,162000,1763950115,4465,4465,4465,4465,0
|
|
20240320,161900,1763950115,4465,4465,4465,4465,0
|
|
20240320,161800,1763950115,4465,4465,4465,4465,0
|
|
20240320,161700,1763950115,4465,4465,4465,4465,0
|
|
20240320,161600,1763950115,4465,4465,4465,4465,0
|
|
20240320,161500,1763950115,4465,4465,4465,4465,0
|
|
20240320,161400,1763950115,4465,4465,4465,4465,0
|
|
20240320,161300,1763950115,4465,4465,4465,4465,0
|
|
20240320,161200,1763950115,4465,4465,4465,4465,0
|
|
20240320,161100,1763950115,4465,4465,4465,4465,0
|
|
20240320,161000,1763950115,4465,4465,4465,4465,0
|
|
20240320,160900,1763950115,4465,4465,4465,4465,0
|
|
20240320,160800,1763950115,4465,4465,4465,4465,0
|
|
20240320,160700,1763950115,4465,4465,4465,4465,7518
|
|
20240320,160600,1763950115,4465,4465,4465,4465,0
|
|
20240320,160500,1763950115,4465,4465,4465,4465,0
|
|
20240320,160400,1763950115,4465,4465,4465,4465,0
|
|
20240320,160300,1763950115,4465,4465,4465,4465,0
|
|
20240320,160200,1763950115,4465,4465,4465,4465,0
|
|
20240320,160100,1763950115,4465,4465,4465,4465,0
|
|
20240320,160000,1763950115,4465,4465,4465,4465,0
|
|
20240320,155900,1763950115,4465,4465,4465,4465,0
|
|
20240320,155800,1763950115,4465,4465,4465,4465,0
|
|
20240320,155700,1763950115,4465,4465,4465,4465,0
|
|
20240320,155600,1763950115,4465,4465,4465,4465,0
|
|
20240320,155500,1763950115,4465,4465,4465,4465,0
|
|
20240320,155400,1763950115,4465,4465,4465,4465,0
|
|
20240320,155300,1763950115,4465,4465,4465,4465,0
|
|
20240320,155200,1763950115,4465,4465,4465,4465,0
|
|
20240320,155100,1763950115,4465,4465,4465,4465,0
|
|
20240320,155000,1763950115,4465,4465,4465,4465,0
|
|
20240320,154900,1763950115,4465,4465,4465,4465,0
|
|
20240320,154800,1763950115,4465,4465,4465,4465,0
|
|
20240320,154700,1763950115,4465,4465,4465,4465,0
|
|
20240320,154600,1763950115,4465,4465,4465,4465,0
|
|
20240320,154500,1763950115,4465,4465,4465,4465,0
|
|
20240320,154400,1763950115,4465,4465,4465,4465,0
|
|
20240320,154300,1763950115,4465,4465,4465,4465,0
|
|
20240320,154200,1763950115,4465,4465,4465,4465,0
|
|
20240320,154100,1763950115,4465,4465,4465,4465,0
|
|
20240320,154000,1763950115,4465,4465,4465,4465,0
|
|
20240320,153900,1763950115,4465,4465,4465,4465,0
|
|
20240320,153800,1763950115,4465,4465,4465,4465,0
|
|
20240320,153700,1763950115,4465,4465,4465,4465,7518
|
|
20240320,153600,1763950115,4465,4465,4465,4465,0
|
|
20240320,153500,1763950115,4465,4465,4465,4465,0
|
|
20240320,153400,1763950115,4465,4465,4465,4465,0
|
|
20240320,153300,1763950115,4465,4465,4465,4465,0
|
|
20240320,153200,1763950115,4465,4465,4465,4465,0
|
|
20240320,153100,1763950115,4465,4465,4465,4465,0
|
|
20240320,153000,1763950115,4465,4465,4465,4465,7518
|
|
20240320,152900,1730382245,4445,4445,4445,4445,0
|
|
20240320,152800,1730382245,4445,4445,4445,4445,0
|
|
20240320,152700,1730382245,4445,4445,4445,4445,0
|
|
20240320,152600,1730382245,4445,4445,4445,4445,0
|
|
20240320,152500,1730382245,4445,4445,4445,4445,0
|
|
20240320,152400,1730382245,4445,4445,4445,4445,0
|
|
20240320,152300,1730382245,4445,4445,4445,4445,0
|
|
20240320,152200,1730382245,4445,4445,4445,4445,0
|
|
20240320,152100,1730382245,4445,4445,4445,4445,0
|
|
20240320,152000,1730382245,4445,4445,4445,4445,0
|
|
20240320,151900,1730382245,4445,4440,4450,4440,287
|
|
20240320,151800,1729107025,4450,4440,4450,4440,6305
|
|
20240320,151700,1701075680,4435,4440,4440,4435,1156
|
|
20240320,151600,1695944155,4440,4435,4440,4435,30
|
|
20240320,151500,1695811095,4440,4445,4445,4440,971
|
|
20240320,151400,1691499850,4440,4440,4440,4440,924
|
|
20240320,151300,1687397290,4440,4440,4445,4440,100
|
|
20240320,151200,1686953285,4445,4435,4445,4435,601
|
|
20240320,151100,1684287840,4445,4430,4445,4430,7
|
|
20240320,151000,1684256815,4430,4440,4445,4430,991
|
|
20240320,150900,1679857285,4430,4430,4430,4425,7322
|
|
20240320,150800,1647438990,4430,4440,4440,4430,8809
|
|
20240320,150700,1608367860,4445,4445,4445,4445,3
|
|
20240320,150600,1608354525,4440,4440,4440,4440,6
|
|
20240320,150500,1608327885,4445,4445,4445,4445,94
|
|
20240320,150400,1607910055,4445,4440,4445,4440,509
|
|
20240320,150300,1605647645,4440,4445,4445,4440,8
|
|
20240320,150200,1605612115,4445,4445,4445,4445,150
|
|
20240320,150100,1604945365,4445,4440,4445,4440,193
|
|
20240320,150000,1604087945,4445,4445,4445,4445,1358
|
|
20240320,145900,1598051635,4445,4450,4450,4445,200
|
|
20240320,145800,1597162385,4445,4450,4450,4445,478
|
|
20240320,145700,1595035315,4450,4450,4450,4450,2665
|
|
20240320,145600,1583176065,4450,4450,4450,4450,257
|
|
20240320,145500,1582032415,4450,4450,4450,4450,1613
|
|
20240320,145400,1574854565,4445,4450,4450,4445,502
|
|
20240320,145300,1572623165,4445,4445,4450,4445,545
|
|
20240320,145200,1570200595,4450,4450,4450,4450,1
|
|
20240320,145100,1570196145,4440,4445,4445,4440,1487
|
|
20240320,145000,1563586460,4440,4450,4450,4440,84
|
|
20240320,144900,1563213400,4445,4445,4445,4445,1554
|
|
20240320,144800,1556305870,4445,4450,4450,4445,26
|
|
20240320,144700,1556190275,4450,4450,4450,4450,5050
|
|
20240320,144600,1533717775,4445,4445,4445,4445,5
|
|
20240320,144500,1533695550,4445,4445,4445,4445,129
|
|
20240320,144400,1533122145,4445,4445,4450,4445,110
|
|
20240320,144300,1532633155,4450,4450,4450,4450,229
|
|
20240320,144200,1531614105,4450,4445,4450,4445,601
|
|
20240320,144100,1528939660,4450,4450,4450,4450,660
|
|
20240320,144000,1526002660,4455,4445,4455,4445,519
|
|
20240320,143900,1523693785,4445,4445,4445,4445,5
|
|
20240320,143800,1523671560,4455,4455,4455,4455,1
|
|
20240320,143700,1523667105,4455,4450,4455,4445,2063
|
|
20240320,143600,1514486550,4450,4450,4450,4450,165
|
|
20240320,143500,1513752300,4450,4450,4450,4450,57
|
|
20240320,143400,1513498650,4450,4450,4450,4450,286
|
|
20240320,143300,1512225950,4450,4450,4450,4450,1154
|
|
20240320,143200,1507090650,4445,4445,4445,4445,24
|
|
20240320,143100,1506983970,4445,4445,4445,4445,110
|
|
20240320,143000,1506495020,4450,4450,4450,4450,0
|
|
20240320,142900,1506495020,4450,4445,4450,4445,28
|
|
20240320,142800,1506370455,4445,4445,4445,4445,446
|
|
20240320,142700,1504387985,4445,4445,4450,4445,64
|
|
20240320,142600,1504103500,4450,4450,4450,4450,0
|
|
20240320,142500,1504103500,4450,4450,4450,4445,4021
|
|
20240320,142400,1486230045,4450,4450,4450,4450,111
|
|
20240320,142300,1485736095,4450,4450,4450,4450,3067
|
|
20240320,142200,1472087945,4450,4450,4450,4450,266
|
|
20240320,142100,1470904245,4455,4450,4455,4450,993
|
|
20240320,142000,1466482330,4450,4450,4450,4450,0
|
|
20240320,141900,1466482330,4450,4450,4450,4450,700
|
|
20240320,141800,1463367330,4450,4450,4450,4450,1510
|
|
20240320,141700,1456647830,4450,4450,4450,4450,224
|
|
20240320,141600,1455651030,4450,4450,4450,4450,182
|
|
20240320,141500,1454841130,4450,4450,4450,4450,431
|
|
20240320,141400,1452923180,4450,4450,4450,4450,566
|
|
20240320,141300,1450404480,4450,4450,4450,4450,143
|
|
20240320,141200,1449768130,4455,4450,4455,4450,149
|
|
20240320,141100,1449104945,4450,4455,4455,4450,217
|
|
20240320,141000,1448138295,4450,4450,4460,4450,5060
|
|
20240320,140900,1425614160,4445,4445,4445,4445,6
|
|
20240320,140800,1425587490,4445,4445,4445,4445,62
|
|
20240320,140700,1425311900,4450,4445,4450,4445,26
|
|
20240320,140600,1425196325,4445,4445,4445,4440,3398
|
|
20240320,140500,1410092705,4445,4450,4450,4445,2
|
|
20240320,140400,1410083810,4445,4445,4450,4445,1320
|
|
20240320,140300,1404216405,4450,4450,4450,4450,870
|
|
20240320,140200,1400344905,4450,4450,4450,4445,944
|
|
20240320,140100,1396144420,4450,4450,4450,4450,1030
|
|
20240320,140000,1391560920,4450,4445,4450,4445,1029
|
|
20240320,135900,1386982015,4450,4450,4450,4450,22
|
|
20240320,135800,1386884115,4450,4450,4450,4445,306
|
|
20240320,135700,1385522630,4455,4450,4460,4445,2135
|
|
20240320,135600,1376013195,4450,4440,4450,4440,903
|
|
20240320,135500,1372002855,4445,4450,4450,4445,121
|
|
20240320,135400,1371464925,4450,4445,4450,4445,898
|
|
20240320,135300,1367469225,4445,4445,4445,4445,0
|
|
20240320,135200,1367469225,4445,4445,4445,4445,225
|
|
20240320,135100,1366469100,4450,4450,4450,4450,0
|
|
20240320,135000,1366469100,4450,4445,4450,4445,28
|
|
20240320,134900,1366344635,4445,4445,4445,4445,95
|
|
20240320,134800,1365922360,4445,4450,4455,4445,2101
|
|
20240320,134700,1356573405,4445,4440,4445,4440,7
|
|
20240320,134600,1356542295,4445,4445,4450,4445,197
|
|
20240320,134500,1355666625,4445,4445,4445,4445,905
|
|
20240320,134400,1351643900,4445,4445,4445,4445,153
|
|
20240320,134300,1350963815,4445,4435,4445,4435,190
|
|
20240320,134200,1350121070,4435,4430,4435,4430,29
|
|
20240320,134100,1349992595,4435,4435,4435,4435,512
|
|
20240320,134000,1347721875,4435,4435,4435,4435,6
|
|
20240320,133900,1347695265,4440,4440,4440,4440,50
|
|
20240320,133800,1347473265,4440,4435,4440,4435,217
|
|
20240320,133700,1346509870,4435,4440,4440,4435,1005
|
|
20240320,133600,1342050025,4440,4445,4445,4440,120
|
|
20240320,133500,1341516725,4440,4440,4440,4440,6
|
|
20240320,133400,1341490085,4440,4440,4440,4440,23
|
|
20240320,133300,1341387965,4440,4440,4445,4440,149
|
|
20240320,133200,1340726355,4445,4445,4445,4445,500
|
|
20240320,133100,1338503855,4440,4440,4440,4440,10
|
|
20240320,133000,1338459455,4440,4440,4440,4440,63
|
|
20240320,132900,1338179735,4440,4440,4440,4440,0
|
|
20240320,132800,1338179735,4440,4445,4445,4440,134
|
|
20240320,132700,1337584495,4450,4445,4450,4445,124
|
|
20240320,132600,1337033310,4445,4445,4445,4445,0
|
|
20240320,132500,1337033310,4445,4450,4450,4445,2195
|
|
20240320,132400,1327272810,4450,4445,4450,4445,90
|
|
20240320,132300,1326872755,4450,4445,4450,4445,107
|
|
20240320,132200,1326396635,4445,4445,4445,4445,0
|
|
20240320,132100,1326396635,4445,4445,4445,4445,18
|
|
20240320,132000,1326316625,4445,4450,4450,4440,905
|
|
20240320,131900,1322293380,4455,4450,4455,4440,523
|
|
20240320,131800,1319966995,4440,4440,4440,4435,6008
|
|
20240320,131700,1293291505,4445,4445,4445,4445,23
|
|
20240320,131600,1293189270,4455,4455,4455,4455,4066
|
|
20240320,131500,1275075240,4455,4460,4460,4455,508
|
|
20240320,131400,1272812050,4460,4460,4460,4460,202
|
|
20240320,131300,1271911130,4460,4455,4460,4455,111
|
|
20240320,131200,1271416505,4460,4450,4460,4440,6279
|
|
20240320,131100,1243446190,4450,4445,4450,4445,400
|
|
20240320,131000,1241667195,4450,4450,4455,4450,1624
|
|
20240320,130900,1234440385,4450,4450,4450,4450,24
|
|
20240320,130800,1234333585,4455,4450,4455,4440,576
|
|
20240320,130700,1231770415,4445,4445,4445,4445,7000
|
|
20240320,130600,1200655415,4450,4450,4450,4450,219
|
|
20240320,130500,1199680865,4455,4455,4455,4450,388
|
|
20240320,130400,1197952920,4455,4440,4455,4440,3531
|
|
20240320,130300,1182241295,4435,4440,4440,4435,26
|
|
20240320,130200,1182125980,4440,4440,4440,4440,283
|
|
20240320,130100,1180869460,4440,4440,4440,4435,28
|
|
20240320,130000,1180745170,4445,4440,4445,4440,103
|
|
20240320,125900,1180287795,4425,4435,4435,4425,3500
|
|
20240320,125800,1164776365,4435,4435,4435,4435,5
|
|
20240320,125700,1164754190,4440,4440,4440,4440,37
|
|
20240320,125600,1164589910,4440,4430,4440,4430,107
|
|
20240320,125500,1164114890,4430,4435,4435,4430,220
|
|
20240320,125400,1163139340,4430,4435,4435,4430,219
|
|
20240320,125300,1162169060,4430,4435,4435,4430,7
|
|
20240320,125200,1162138045,4440,4440,4440,4440,3
|
|
20240320,125100,1162124725,4440,4425,4440,4425,6
|
|
20240320,125000,1162098160,4420,4440,4440,4420,874
|
|
20240320,124900,1158224685,4440,4440,4440,4440,200
|
|
20240320,124800,1157336685,4440,4440,4440,4440,24
|
|
20240320,124700,1157230125,4440,4440,4440,4440,0
|
|
20240320,124600,1157230125,4440,4440,4440,4440,206
|
|
20240320,124500,1156315485,4440,4440,4440,4440,178
|
|
20240320,124400,1155525165,4440,4440,4440,4440,25
|
|
20240320,124300,1155414165,4445,4440,4445,4440,425
|
|
20240320,124200,1153526665,4445,4445,4445,4445,95
|
|
20240320,124100,1153104390,4435,4435,4435,4435,219
|
|
20240320,124000,1152133125,4435,4450,4450,4435,254
|
|
20240320,123900,1151002840,4430,4430,4430,4430,6
|
|
20240320,123800,1150976260,4415,4415,4415,4415,0
|
|
20240320,123700,1150976260,4415,4450,4455,4415,4046
|
|
20240320,123600,1133020350,4450,4460,4460,4450,1795
|
|
20240320,123500,1125014750,4465,4465,4465,4465,56
|
|
20240320,123400,1124764710,4460,4465,4465,4460,207
|
|
20240320,123300,1123840990,4470,4475,4475,4470,194
|
|
20240320,123200,1122973260,4460,4460,4465,4460,159
|
|
20240320,123100,1122263410,4460,4470,4470,4460,127
|
|
20240320,123000,1121696925,4470,4470,4475,4470,627
|
|
20240320,122900,1118894075,4465,4475,4480,4465,2105
|
|
20240320,122800,1109466740,4475,4475,4475,4470,493
|
|
20240320,122700,1107261290,4470,4465,4475,4465,970
|
|
20240320,122600,1102928675,4460,4465,4465,4460,230
|
|
20240320,122500,1101901750,4465,4470,4470,4465,106
|
|
20240320,122400,1101428410,4465,4465,4465,4465,323
|
|
20240320,122300,1099986215,4460,4460,4460,4460,18
|
|
20240320,122200,1099905935,4460,4450,4460,4450,244
|
|
20240320,122100,1098819165,4460,4460,4460,4460,213
|
|
20240320,122000,1097869185,4450,4460,4460,4450,326
|
|
20240320,121900,1096416225,4460,4460,4460,4450,259
|
|
20240320,121800,1095262695,4465,4465,4465,4465,0
|
|
20240320,121700,1095262695,4465,4455,4465,4455,782
|
|
20240320,121600,1091773650,4455,4455,4455,4455,122
|
|
20240320,121500,1091230140,4450,4445,4450,4445,1235
|
|
20240320,121400,1085734565,4440,4445,4445,4440,8
|
|
20240320,121300,1085699035,4445,4440,4445,4440,78
|
|
20240320,121200,1085352710,4445,4440,4445,4435,506
|
|
20240320,121100,1083106090,4450,4450,4450,4450,0
|
|
20240320,121000,1083106090,4450,4450,4450,4450,5
|
|
20240320,120900,1083083840,4450,4445,4450,4440,97
|
|
20240320,120800,1082652700,4445,4445,4445,4445,325
|
|
20240320,120700,1081208075,4445,4455,4455,4445,7
|
|
20240320,120600,1081176950,4445,4465,4465,4445,962
|
|
20240320,120500,1076898620,4445,4455,4460,4445,368
|
|
20240320,120400,1075259820,4455,4465,4465,4455,10
|
|
20240320,120300,1075215220,4465,4450,4465,4445,1711
|
|
20240320,120200,1067598080,4445,4445,4445,4445,506
|
|
20240320,120100,1065348910,4445,4445,4445,4445,50
|
|
20240320,120000,1065126660,4445,4445,4445,4445,217
|
|
20240320,115900,1064162095,4445,4450,4450,4445,168
|
|
20240320,115800,1063414525,4455,4450,4455,4450,711
|
|
20240320,115700,1060250520,4450,4450,4450,4445,125
|
|
20240320,115600,1059694445,4450,4440,4450,4440,3908
|
|
20240320,115500,1042305420,4430,4430,4430,4430,6
|
|
20240320,115400,1042278840,4440,4440,4440,4440,134
|
|
20240320,115300,1041683880,4430,4430,4430,4430,1
|
|
20240320,115200,1041679450,4440,4435,4440,4430,105
|
|
20240320,115100,1041213805,4435,4435,4435,4435,0
|
|
20240320,115000,1041213805,4435,4430,4440,4430,22
|
|
20240320,114900,1041116255,4440,4440,4440,4440,0
|
|
20240320,114800,1041116255,4440,4420,4440,4420,150
|
|
20240320,114700,1040453125,4420,4435,4435,4420,57
|
|
20240320,114600,1040200420,4445,4430,4445,4430,855
|
|
20240320,114500,1036408610,4435,4410,4435,4410,608
|
|
20240320,114400,1033717745,4425,4425,4425,4425,1
|
|
20240320,114300,1033713320,4425,4410,4430,4410,2008
|
|
20240320,114200,1024827925,4410,4420,4420,4410,7020
|
|
20240320,114100,993830625,4430,4420,4430,4420,201
|
|
20240320,114000,992942195,4420,4430,4430,4420,6
|
|
20240320,113900,992915665,4420,4425,4425,4420,230
|
|
20240320,113800,991898435,4420,4420,4420,4420,1036
|
|
20240320,113700,987319315,4420,4420,4420,4420,306
|
|
20240320,113600,985966795,4430,4420,4435,4420,104
|
|
20240320,113500,985507090,4420,4425,4430,4420,3127
|
|
20240320,113400,971685045,4425,4430,4430,4425,18
|
|
20240320,113300,971605390,4420,4425,4425,4420,205
|
|
20240320,113200,970698290,4425,4425,4425,4425,0
|
|
20240320,113100,970698290,4425,4425,4425,4420,2560
|
|
20240320,113000,959381215,4425,4425,4425,4425,6
|
|
20240320,112900,959354665,4435,4435,4435,4435,9
|
|
20240320,112800,959314750,4435,4425,4435,4425,685
|
|
20240320,112700,956276930,4425,4425,4425,4425,98
|
|
20240320,112600,955843280,4420,4420,4420,4420,100
|
|
20240320,112500,955401280,4420,4420,4420,4420,155
|
|
20240320,112400,954716180,4415,4430,4430,4415,7369
|
|
20240320,112300,922163785,4440,4430,4440,4430,29
|
|
20240320,112200,922035195,4430,4430,4430,4430,496
|
|
20240320,112100,919837915,4440,4440,4440,4440,1
|
|
20240320,112000,919833475,4420,4425,4425,4415,10488
|
|
20240320,111900,873465495,4425,4425,4425,4425,359
|
|
20240320,111800,871876920,4425,4430,4430,4425,3808
|
|
20240320,111700,855008645,4430,4435,4435,4425,15386
|
|
20240320,111600,786885250,4435,4435,4435,4435,0
|
|
20240320,111500,786885250,4435,4450,4450,4435,7
|
|
20240320,111400,786854190,4445,4450,4450,4445,88
|
|
20240320,111300,786462930,4450,4445,4450,4435,27
|
|
20240320,111200,786342970,4450,4450,4450,4450,7
|
|
20240320,111100,786311820,4435,4450,4450,4435,3908
|
|
20240320,111000,768968450,4450,4455,4455,4445,2396
|
|
20240320,110900,758308680,4455,4455,4455,4455,138
|
|
20240320,110800,757693890,4455,4455,4455,4455,2143
|
|
20240320,110700,748146825,4455,4455,4455,4455,156
|
|
20240320,110600,747451845,4455,4460,4460,4455,348
|
|
20240320,110500,745899800,4460,4460,4460,4455,169
|
|
20240320,110400,745146780,4460,4460,4465,4460,246
|
|
20240320,110300,744049615,4455,4455,4455,4455,5
|
|
20240320,110200,744027340,4455,4465,4465,4455,552
|
|
20240320,110100,741567015,4465,4465,4465,4455,151
|
|
20240320,110000,740892860,4465,4470,4470,4465,8
|
|
20240320,105900,740857135,4460,4470,4470,4460,276
|
|
20240320,105800,739625485,4455,4460,4460,4455,626
|
|
20240320,105700,736833555,4460,4460,4465,4460,660
|
|
20240320,105600,733888880,4470,4465,4470,4460,232
|
|
20240320,105500,732852615,4465,4465,4465,4465,306
|
|
20240320,105400,731486325,4470,4465,4470,4465,226
|
|
20240320,105300,730477230,4465,4465,4465,4465,225
|
|
20240320,105200,729472605,4465,4465,4465,4465,189
|
|
20240320,105100,728628720,4455,4465,4465,4455,115
|
|
20240320,105000,728115305,4455,4465,4465,4455,148
|
|
20240320,104900,727455665,4455,4455,4455,4455,0
|
|
20240320,104800,727455665,4455,4470,4470,4455,158
|
|
20240320,104700,726749495,4455,4460,4475,4455,384
|
|
20240320,104600,725036960,4460,4455,4460,4455,323
|
|
20240320,104500,723596905,4450,4450,4450,4450,138
|
|
20240320,104400,722982805,4450,4450,4455,4450,462
|
|
20240320,104300,720926730,4450,4455,4455,4450,530
|
|
20240320,104200,718567260,4455,4455,4455,4455,0
|
|
20240320,104100,718567260,4455,4455,4460,4455,112
|
|
20240320,104000,718068265,4455,4455,4455,4455,405
|
|
20240320,103900,716263990,4460,4455,4460,4455,106
|
|
20240320,103800,715791255,4460,4465,4465,4460,131
|
|
20240320,103700,715206345,4480,4455,4480,4455,1081
|
|
20240320,103600,710380035,4450,4440,4465,4440,2862
|
|
20240320,103500,697645545,4445,4445,4445,4445,300
|
|
20240320,103400,696312045,4440,4430,4440,4430,431
|
|
20240320,103300,694398890,4435,4435,4435,4435,9
|
|
20240320,103200,694358975,4435,4420,4435,4420,2377
|
|
20240320,103100,683850745,4420,4430,4430,4420,2289
|
|
20240320,103000,673730705,4430,4425,4430,4420,2221
|
|
20240320,102900,663908080,4425,4430,4430,4420,6444
|
|
20240320,102800,635370635,4430,4420,4430,4420,6144
|
|
20240320,102700,608156360,4440,4430,4440,4420,4558
|
|
20240320,102600,587982755,4425,4435,4435,4425,3006
|
|
20240320,102500,574678145,4435,4430,4435,4430,769
|
|
20240320,102400,571268085,4430,4440,4440,4430,8828
|
|
20240320,102300,532109810,4450,4450,4450,4450,0
|
|
20240320,102200,532109810,4450,4440,4450,4440,65
|
|
20240320,102100,531821200,4440,4445,4450,4440,489
|
|
20240320,102000,529647625,4445,4450,4450,4445,5418
|
|
20240320,101900,505548020,4450,4455,4455,4450,1619
|
|
20240320,101800,498335405,4455,4460,4460,4455,391
|
|
20240320,101700,496593250,4455,4450,4455,4450,301
|
|
20240320,101600,495252320,4450,4450,4450,4450,1277
|
|
20240320,101500,489569670,4455,4460,4460,4455,3013
|
|
20240320,101400,476145705,4460,4465,4465,4460,8
|
|
20240320,101300,476110015,4470,4455,4470,4455,340
|
|
20240320,101200,474593965,4455,4460,4460,4455,24
|
|
20240320,101100,474486955,4455,4455,4460,4455,262
|
|
20240320,101000,473319645,4470,4470,4470,4470,0
|
|
20240320,100900,473319645,4470,4455,4470,4455,194
|
|
20240320,100800,472455360,4475,4455,4475,4455,126
|
|
20240320,100700,471892390,4465,4470,4470,4455,155
|
|
20240320,100600,471201015,4470,4460,4470,4460,431
|
|
20240320,100500,469276160,4470,4470,4470,4470,1
|
|
20240320,100400,469271690,4455,4470,4470,4455,215
|
|
20240320,100300,468313415,4475,4455,4475,4455,3349
|
|
20240320,100200,453364215,4465,4470,4470,4465,2909
|
|
20240320,100100,440375425,4465,4475,4475,4465,163
|
|
20240320,100000,439647370,4470,4470,4470,4470,83
|
|
20240320,095900,439276360,4465,4475,4475,4465,197
|
|
20240320,095800,438395740,4470,4480,4480,4465,95
|
|
20240320,095700,437971445,4470,4465,4475,4465,1138
|
|
20240320,095600,432884600,4465,4465,4465,4465,319
|
|
20240320,095500,431460265,4465,4460,4465,4455,1910
|
|
20240320,095400,422932685,4465,4465,4470,4465,303
|
|
20240320,095300,421579785,4465,4460,4465,4460,237
|
|
20240320,095200,420522750,4460,4460,4460,4450,151
|
|
20240320,095100,419850110,4455,4460,4460,4455,92
|
|
20240320,095000,419440245,4455,4450,4460,4450,249
|
|
20240320,094900,418331830,4450,4460,4460,4450,833
|
|
20240320,094800,414621820,4465,4460,4465,4460,1072
|
|
20240320,094700,409838375,4460,4465,4465,4460,268
|
|
20240320,094600,408643060,4465,4465,4465,4465,118
|
|
20240320,094500,408116190,4465,4470,4470,4460,486
|
|
20240320,094400,405944475,4465,4455,4465,4455,1195
|
|
20240320,094300,400619910,4460,4455,4465,4440,1346
|
|
20240320,094200,394631510,4460,4470,4470,4450,1093
|
|
20240320,094100,389761665,4475,4475,4475,4475,2
|
|
20240320,094000,389752715,4475,4460,4475,4460,1530
|
|
20240320,093900,382914115,4460,4460,4460,4460,0
|
|
20240320,093800,382914115,4460,4465,4470,4440,8519
|
|
20240320,093700,345016620,4465,4475,4475,4460,116
|
|
20240320,093600,344499205,4455,4450,4470,4450,1096
|
|
20240320,093500,339616790,4450,4450,4450,4450,183
|
|
20240320,093400,338802440,4450,4465,4465,4450,2050
|
|
20240320,093300,329671945,4455,4470,4470,4455,1005
|
|
20240320,093200,325191125,4470,4475,4475,4470,405
|
|
20240320,093100,323379400,4480,4480,4480,4480,100
|
|
20240320,093000,322931400,4480,4480,4485,4480,220
|
|
20240320,092900,321945370,4485,4470,4485,4465,1146
|
|
20240320,092800,316817460,4480,4465,4480,4465,212
|
|
20240320,092700,315868945,4475,4480,4480,4475,2380
|
|
20240320,092600,305212860,4475,4475,4475,4475,97
|
|
20240320,092500,304778785,4470,4470,4475,4455,412
|
|
20240320,092400,302939890,4480,4485,4485,4455,1109
|
|
20240320,092300,297999180,4485,4450,4485,4450,428
|
|
20240320,092200,296089075,4460,4450,4460,4450,1350
|
|
20240320,092100,290077335,4450,4445,4450,4445,251
|
|
20240320,092000,288960935,4450,4445,4460,4440,4266
|
|
20240320,091900,270017190,4450,4455,4465,4450,6758
|
|
20240320,091800,239927900,4455,4455,4460,4455,114
|
|
20240320,091700,239419935,4460,4455,4460,4450,311
|
|
20240320,091600,238035650,4450,4450,4475,4450,416
|
|
20240320,091500,236184405,4450,4480,4480,4450,10105
|
|
20240320,091400,191166340,4480,4485,4485,4470,1942
|
|
20240320,091300,182470705,4485,4480,4485,4480,116
|
|
20240320,091200,181950525,4480,4490,4490,4480,1421
|
|
20240320,091100,175578285,4480,4480,4480,4480,76
|
|
20240320,091000,175237805,4480,4495,4495,4480,855
|
|
20240320,090900,171407340,4505,4490,4525,4470,6110
|
|
20240320,090800,144042120,4490,4500,4500,4490,4082
|
|
20240320,090700,125702820,4515,4500,4535,4495,6567
|
|
20240320,090600,96165590,4495,4520,4525,4495,6114
|
|
20240320,090500,68613815,4520,4525,4525,4520,3767
|
|
20240320,090400,51574775,4525,4525,4525,4525,2309
|
|
20240320,090300,41126550,4545,4545,4545,4545,202
|
|
20240320,090200,40208460,4525,4530,4530,4525,1780
|
|
20240320,090100,32153340,4530,4560,4560,4530,3410
|
|
20240320,090000,16694040,4560,4550,4560,4525,3672
|