646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,194300,2973881380,5370,5370,5370,5370,3174
|
|
20240307,194200,2973881380,5370,5370,5370,5370,0
|
|
20240307,194100,2973881380,5370,5370,5370,5370,0
|
|
20240307,194000,2973881380,5370,5370,5370,5370,0
|
|
20240307,193900,2973881380,5370,5370,5370,5370,0
|
|
20240307,193800,2973881380,5370,5370,5370,5370,0
|
|
20240307,193700,2973881380,5370,5370,5370,5370,0
|
|
20240307,193600,2973881380,5370,5370,5370,5370,0
|
|
20240307,193500,2973881380,5370,5370,5370,5370,0
|
|
20240307,193400,2973881380,5370,5370,5370,5370,0
|
|
20240307,193300,2973881380,5370,5370,5370,5370,0
|
|
20240307,193200,2973881380,5370,5370,5370,5370,0
|
|
20240307,193100,2973881380,5370,5370,5370,5370,0
|
|
20240307,193000,2973881380,5370,5370,5370,5370,0
|
|
20240307,192900,2973881380,5370,5370,5370,5370,0
|
|
20240307,192800,2973881380,5370,5370,5370,5370,0
|
|
20240307,192700,2973881380,5370,5370,5370,5370,0
|
|
20240307,192600,2973881380,5370,5370,5370,5370,0
|
|
20240307,192500,2973881380,5370,5370,5370,5370,0
|
|
20240307,192400,2973881380,5370,5370,5370,5370,0
|
|
20240307,192300,2973881380,5370,5370,5370,5370,0
|
|
20240307,192200,2973881380,5370,5370,5370,5370,0
|
|
20240307,192100,2973881380,5370,5370,5370,5370,0
|
|
20240307,192000,2973881380,5370,5370,5370,5370,0
|
|
20240307,191900,2973881380,5370,5370,5370,5370,0
|
|
20240307,191800,2973881380,5370,5370,5370,5370,0
|
|
20240307,191700,2973881380,5370,5370,5370,5370,0
|
|
20240307,191600,2973881380,5370,5370,5370,5370,0
|
|
20240307,191500,2973881380,5370,5370,5370,5370,0
|
|
20240307,191400,2973881380,5370,5370,5370,5370,0
|
|
20240307,191300,2973881380,5370,5370,5370,5370,3174
|
|
20240307,191200,2973881380,5370,5370,5370,5370,0
|
|
20240307,191100,2973881380,5370,5370,5370,5370,0
|
|
20240307,191000,2973881380,5370,5370,5370,5370,0
|
|
20240307,190900,2973881380,5370,5370,5370,5370,0
|
|
20240307,190800,2973881380,5370,5370,5370,5370,0
|
|
20240307,190700,2973881380,5370,5370,5370,5370,0
|
|
20240307,190600,2973881380,5370,5370,5370,5370,0
|
|
20240307,190500,2973881380,5370,5370,5370,5370,0
|
|
20240307,190400,2973881380,5370,5370,5370,5370,0
|
|
20240307,190300,2973881380,5370,5370,5370,5370,0
|
|
20240307,190200,2973881380,5370,5370,5370,5370,0
|
|
20240307,190100,2973881380,5370,5370,5370,5370,0
|
|
20240307,190000,2973881380,5370,5370,5370,5370,0
|
|
20240307,185900,2973881380,5370,5370,5370,5370,0
|
|
20240307,185800,2973881380,5370,5370,5370,5370,0
|
|
20240307,185700,2973881380,5370,5370,5370,5370,0
|
|
20240307,185600,2973881380,5370,5370,5370,5370,0
|
|
20240307,185500,2973881380,5370,5370,5370,5370,0
|
|
20240307,185400,2973881380,5370,5370,5370,5370,0
|
|
20240307,185300,2973881380,5370,5370,5370,5370,0
|
|
20240307,185200,2973881380,5370,5370,5370,5370,0
|
|
20240307,185100,2973881380,5370,5370,5370,5370,0
|
|
20240307,185000,2973881380,5370,5370,5370,5370,0
|
|
20240307,184900,2973881380,5370,5370,5370,5370,0
|
|
20240307,184800,2973881380,5370,5370,5370,5370,0
|
|
20240307,184700,2973881380,5370,5370,5370,5370,0
|
|
20240307,184600,2973881380,5370,5370,5370,5370,0
|
|
20240307,184500,2973881380,5370,5370,5370,5370,0
|
|
20240307,184400,2973881380,5370,5370,5370,5370,0
|
|
20240307,184300,2973881380,5370,5370,5370,5370,3174
|
|
20240307,184200,2973881380,5370,5370,5370,5370,0
|
|
20240307,184100,2973881380,5370,5370,5370,5370,0
|
|
20240307,184000,2973881380,5370,5370,5370,5370,0
|
|
20240307,183900,2973881380,5370,5370,5370,5370,0
|
|
20240307,183800,2973881380,5370,5370,5370,5370,0
|
|
20240307,183700,2973881380,5370,5370,5370,5370,0
|
|
20240307,183600,2973881380,5370,5370,5370,5370,0
|
|
20240307,183500,2973881380,5370,5370,5370,5370,0
|
|
20240307,183400,2973881380,5370,5370,5370,5370,0
|
|
20240307,183300,2973881380,5370,5370,5370,5370,0
|
|
20240307,183200,2973881380,5370,5370,5370,5370,0
|
|
20240307,183100,2973881380,5370,5370,5370,5370,0
|
|
20240307,183000,2973881380,5370,5370,5370,5370,0
|
|
20240307,182900,2973881380,5370,5370,5370,5370,0
|
|
20240307,182800,2973881380,5370,5370,5370,5370,0
|
|
20240307,182700,2973881380,5370,5370,5370,5370,0
|
|
20240307,182600,2973881380,5370,5370,5370,5370,0
|
|
20240307,182500,2973881380,5370,5370,5370,5370,0
|
|
20240307,182400,2973881380,5370,5370,5370,5370,0
|
|
20240307,182300,2973881380,5370,5370,5370,5370,0
|
|
20240307,182200,2973881380,5370,5370,5370,5370,0
|
|
20240307,182100,2973881380,5370,5370,5370,5370,0
|
|
20240307,182000,2973881380,5370,5370,5370,5370,0
|
|
20240307,181900,2973881380,5370,5370,5370,5370,0
|
|
20240307,181800,2973881380,5370,5370,5370,5370,0
|
|
20240307,181700,2973881380,5370,5370,5370,5370,0
|
|
20240307,181600,2973881380,5370,5370,5370,5370,0
|
|
20240307,181500,2973881380,5370,5370,5370,5370,0
|
|
20240307,181400,2973881380,5370,5370,5370,5370,0
|
|
20240307,181300,2973881380,5370,5370,5370,5370,3174
|
|
20240307,181200,2973881380,5370,5370,5370,5370,0
|
|
20240307,181100,2973881380,5370,5370,5370,5370,0
|
|
20240307,181000,2973881380,5370,5370,5370,5370,0
|
|
20240307,180900,2973881380,5370,5370,5370,5370,0
|
|
20240307,180800,2973881380,5370,5370,5370,5370,0
|
|
20240307,180700,2973881380,5370,5370,5370,5370,0
|
|
20240307,180600,2973881380,5370,5370,5370,5370,0
|
|
20240307,180500,2973881380,5370,5370,5370,5370,0
|
|
20240307,180400,2973881380,5370,5370,5370,5370,0
|
|
20240307,180300,2973881380,5370,5370,5370,5370,0
|
|
20240307,180200,2973881380,5370,5370,5370,5370,0
|
|
20240307,180100,2973881380,5370,5370,5370,5370,0
|
|
20240307,180000,2973881380,5370,5370,5370,5370,0
|
|
20240307,175900,2973881380,5370,5370,5370,5370,0
|
|
20240307,175800,2973881380,5370,5370,5370,5370,0
|
|
20240307,175700,2973881380,5370,5370,5370,5370,0
|
|
20240307,175600,2973881380,5370,5370,5370,5370,0
|
|
20240307,175500,2973881380,5370,5370,5370,5370,0
|
|
20240307,175400,2973881380,5370,5370,5370,5370,0
|
|
20240307,175300,2973881380,5370,5370,5370,5370,0
|
|
20240307,175200,2973881380,5370,5370,5370,5370,0
|
|
20240307,175100,2973881380,5370,5370,5370,5370,0
|
|
20240307,175000,2973881380,5370,5370,5370,5370,0
|
|
20240307,174900,2973881380,5370,5370,5370,5370,0
|
|
20240307,174800,2973881380,5370,5370,5370,5370,0
|
|
20240307,174700,2973881380,5370,5370,5370,5370,0
|
|
20240307,174600,2973881380,5370,5370,5370,5370,0
|
|
20240307,174500,2973881380,5370,5370,5370,5370,0
|
|
20240307,174400,2973881380,5370,5370,5370,5370,0
|
|
20240307,174300,2973881380,5370,5370,5370,5370,3174
|
|
20240307,174200,2973881380,5370,5370,5370,5370,0
|
|
20240307,174100,2973881380,5370,5370,5370,5370,0
|
|
20240307,174000,2973881380,5370,5370,5370,5370,0
|
|
20240307,173900,2973881380,5370,5370,5370,5370,0
|
|
20240307,173800,2973881380,5370,5370,5370,5370,0
|
|
20240307,173700,2973881380,5370,5370,5370,5370,0
|
|
20240307,173600,2973881380,5370,5370,5370,5370,0
|
|
20240307,173500,2973881380,5370,5370,5370,5370,0
|
|
20240307,173400,2973881380,5370,5370,5370,5370,0
|
|
20240307,173300,2973881380,5370,5370,5370,5370,0
|
|
20240307,173200,2973881380,5370,5370,5370,5370,0
|
|
20240307,173100,2973881380,5370,5370,5370,5370,0
|
|
20240307,173000,2973881380,5370,5370,5370,5370,0
|
|
20240307,172900,2973881380,5370,5370,5370,5370,0
|
|
20240307,172800,2973881380,5370,5370,5370,5370,0
|
|
20240307,172700,2973881380,5370,5370,5370,5370,0
|
|
20240307,172600,2973881380,5370,5370,5370,5370,0
|
|
20240307,172500,2973881380,5370,5370,5370,5370,0
|
|
20240307,172400,2973881380,5370,5370,5370,5370,0
|
|
20240307,172300,2973881380,5370,5370,5370,5370,0
|
|
20240307,172200,2973881380,5370,5370,5370,5370,0
|
|
20240307,172100,2973881380,5370,5370,5370,5370,0
|
|
20240307,172000,2973881380,5370,5370,5370,5370,0
|
|
20240307,171900,2973881380,5370,5370,5370,5370,0
|
|
20240307,171800,2973881380,5370,5370,5370,5370,0
|
|
20240307,171700,2973881380,5370,5370,5370,5370,0
|
|
20240307,171600,2973881380,5370,5370,5370,5370,0
|
|
20240307,171500,2973881380,5370,5370,5370,5370,0
|
|
20240307,171400,2973881380,5370,5370,5370,5370,0
|
|
20240307,171300,2973881380,5370,5370,5370,5370,3174
|
|
20240307,171200,2973881380,5370,5370,5370,5370,0
|
|
20240307,171100,2973881380,5370,5370,5370,5370,0
|
|
20240307,171000,2973881380,5370,5370,5370,5370,0
|
|
20240307,170900,2973881380,5370,5370,5370,5370,0
|
|
20240307,170800,2973881380,5370,5370,5370,5370,0
|
|
20240307,170700,2973881380,5370,5370,5370,5370,0
|
|
20240307,170600,2973881380,5370,5370,5370,5370,0
|
|
20240307,170500,2973881380,5370,5370,5370,5370,0
|
|
20240307,170400,2973881380,5370,5370,5370,5370,0
|
|
20240307,170300,2973881380,5370,5370,5370,5370,0
|
|
20240307,170200,2973881380,5370,5370,5370,5370,0
|
|
20240307,170100,2973881380,5370,5370,5370,5370,0
|
|
20240307,170000,2973881380,5370,5370,5370,5370,0
|
|
20240307,165900,2973881380,5370,5370,5370,5370,0
|
|
20240307,165800,2973881380,5370,5370,5370,5370,0
|
|
20240307,165700,2973881380,5370,5370,5370,5370,0
|
|
20240307,165600,2973881380,5370,5370,5370,5370,0
|
|
20240307,165500,2973881380,5370,5370,5370,5370,0
|
|
20240307,165400,2973881380,5370,5370,5370,5370,0
|
|
20240307,165300,2973881380,5370,5370,5370,5370,0
|
|
20240307,165200,2973881380,5370,5370,5370,5370,0
|
|
20240307,165100,2973881380,5370,5370,5370,5370,0
|
|
20240307,165000,2973881380,5370,5370,5370,5370,0
|
|
20240307,164900,2973881380,5370,5370,5370,5370,0
|
|
20240307,164800,2973881380,5370,5370,5370,5370,0
|
|
20240307,164700,2973881380,5370,5370,5370,5370,0
|
|
20240307,164600,2973881380,5370,5370,5370,5370,0
|
|
20240307,164500,2973881380,5370,5370,5370,5370,0
|
|
20240307,164400,2973881380,5370,5370,5370,5370,0
|
|
20240307,164300,2973881380,5370,5370,5370,5370,3174
|
|
20240307,164200,2973881380,5370,5370,5370,5370,0
|
|
20240307,164100,2973881380,5370,5370,5370,5370,0
|
|
20240307,164000,2973881380,5370,5370,5370,5370,0
|
|
20240307,163900,2973881380,5370,5370,5370,5370,0
|
|
20240307,163800,2973881380,5370,5370,5370,5370,0
|
|
20240307,163700,2973881380,5370,5370,5370,5370,0
|
|
20240307,163600,2973881380,5370,5370,5370,5370,0
|
|
20240307,163500,2973881380,5370,5370,5370,5370,0
|
|
20240307,163400,2973881380,5370,5370,5370,5370,0
|
|
20240307,163300,2973881380,5370,5370,5370,5370,0
|
|
20240307,163200,2973881380,5370,5370,5370,5370,0
|
|
20240307,163100,2973881380,5370,5370,5370,5370,0
|
|
20240307,163000,2973881380,5370,5370,5370,5370,0
|
|
20240307,162900,2973881380,5370,5370,5370,5370,0
|
|
20240307,162800,2973881380,5370,5370,5370,5370,0
|
|
20240307,162700,2973881380,5370,5370,5370,5370,0
|
|
20240307,162600,2973881380,5370,5370,5370,5370,0
|
|
20240307,162500,2973881380,5370,5370,5370,5370,0
|
|
20240307,162400,2973881380,5370,5370,5370,5370,0
|
|
20240307,162300,2973881380,5370,5370,5370,5370,0
|
|
20240307,162200,2973881380,5370,5370,5370,5370,0
|
|
20240307,162100,2973881380,5370,5370,5370,5370,0
|
|
20240307,162000,2973881380,5370,5370,5370,5370,0
|
|
20240307,161900,2973881380,5370,5370,5370,5370,0
|
|
20240307,161800,2973881380,5370,5370,5370,5370,0
|
|
20240307,161700,2973881380,5370,5370,5370,5370,0
|
|
20240307,161600,2973881380,5370,5370,5370,5370,0
|
|
20240307,161500,2973881380,5370,5370,5370,5370,0
|
|
20240307,161400,2973881380,5370,5370,5370,5370,0
|
|
20240307,161300,2973881380,5370,5370,5370,5370,3174
|
|
20240307,161200,2973881380,5370,5370,5370,5370,0
|
|
20240307,161100,2973881380,5370,5370,5370,5370,0
|
|
20240307,161000,2973881380,5370,5370,5370,5370,0
|
|
20240307,160900,2973881380,5370,5370,5370,5370,0
|
|
20240307,160800,2973881380,5370,5370,5370,5370,0
|
|
20240307,160700,2973881380,5370,5370,5370,5370,0
|
|
20240307,160600,2973881380,5370,5370,5370,5370,0
|
|
20240307,160500,2973881380,5370,5370,5370,5370,0
|
|
20240307,160400,2973881380,5370,5370,5370,5370,0
|
|
20240307,160300,2973881380,5370,5370,5370,5370,0
|
|
20240307,160200,2973881380,5370,5370,5370,5370,0
|
|
20240307,160100,2973881380,5370,5370,5370,5370,0
|
|
20240307,160000,2973881380,5370,5370,5370,5370,0
|
|
20240307,155900,2973881380,5370,5370,5370,5370,0
|
|
20240307,155800,2973881380,5370,5370,5370,5370,0
|
|
20240307,155700,2973881380,5370,5370,5370,5370,0
|
|
20240307,155600,2973881380,5370,5370,5370,5370,0
|
|
20240307,155500,2973881380,5370,5370,5370,5370,0
|
|
20240307,155400,2973881380,5370,5370,5370,5370,0
|
|
20240307,155300,2973881380,5370,5370,5370,5370,0
|
|
20240307,155200,2973881380,5370,5370,5370,5370,0
|
|
20240307,155100,2973881380,5370,5370,5370,5370,0
|
|
20240307,155000,2973881380,5370,5370,5370,5370,0
|
|
20240307,154900,2973881380,5370,5370,5370,5370,0
|
|
20240307,154800,2973881380,5370,5370,5370,5370,0
|
|
20240307,154700,2973881380,5370,5370,5370,5370,0
|
|
20240307,154600,2973881380,5370,5370,5370,5370,0
|
|
20240307,154500,2973881380,5370,5370,5370,5370,0
|
|
20240307,154400,2973881380,5370,5370,5370,5370,0
|
|
20240307,154300,2973881380,5370,5370,5370,5370,3174
|
|
20240307,154200,2973881380,5370,5370,5370,5370,0
|
|
20240307,154100,2973881380,5370,5370,5370,5370,0
|
|
20240307,154000,2973881380,5370,5370,5370,5370,0
|
|
20240307,153900,2973881380,5370,5370,5370,5370,0
|
|
20240307,153800,2973881380,5370,5370,5370,5370,0
|
|
20240307,153700,2973881380,5370,5370,5370,5370,0
|
|
20240307,153600,2973881380,5370,5370,5370,5370,0
|
|
20240307,153500,2973881380,5370,5370,5370,5370,0
|
|
20240307,153400,2973881380,5370,5370,5370,5370,0
|
|
20240307,153300,2973881380,5370,5370,5370,5370,0
|
|
20240307,153200,2973881380,5370,5370,5370,5370,0
|
|
20240307,153100,2973881380,5370,5370,5370,5370,0
|
|
20240307,153000,2973881380,5370,5370,5370,5370,3174
|
|
20240307,152900,2956837000,5380,5380,5380,5380,0
|
|
20240307,152800,2956837000,5380,5380,5380,5380,0
|
|
20240307,152700,2956837000,5380,5380,5380,5380,0
|
|
20240307,152600,2956837000,5380,5380,5380,5380,0
|
|
20240307,152500,2956837000,5380,5380,5380,5380,0
|
|
20240307,152400,2956837000,5380,5380,5380,5380,0
|
|
20240307,152300,2956837000,5380,5380,5380,5380,0
|
|
20240307,152200,2956837000,5380,5380,5380,5380,0
|
|
20240307,152100,2956837000,5380,5380,5380,5380,0
|
|
20240307,152000,2956837000,5380,5380,5380,5380,0
|
|
20240307,151900,2956837000,5380,5380,5380,5380,1774
|
|
20240307,151800,2947292880,5390,5380,5390,5380,829
|
|
20240307,151700,2942830600,5390,5390,5390,5390,125
|
|
20240307,151600,2942156850,5380,5380,5380,5380,127
|
|
20240307,151500,2941473590,5380,5400,5410,5380,201
|
|
20240307,151400,2940389460,5400,5390,5400,5390,216
|
|
20240307,151300,2939223860,5390,5390,5390,5390,11
|
|
20240307,151200,2939164570,5390,5390,5390,5390,0
|
|
20240307,151100,2939164570,5390,5390,5390,5390,1
|
|
20240307,151000,2939159180,5380,5390,5390,5380,1518
|
|
20240307,150900,2930991180,5390,5390,5390,5390,227
|
|
20240307,150800,2929767650,5390,5390,5390,5390,19
|
|
20240307,150700,2929665240,5390,5390,5390,5390,0
|
|
20240307,150600,2929665240,5390,5390,5390,5390,0
|
|
20240307,150500,2929665240,5390,5390,5390,5390,239
|
|
20240307,150400,2928377030,5390,5390,5390,5390,97
|
|
20240307,150300,2927854200,5380,5380,5380,5380,0
|
|
20240307,150200,2927854200,5380,5390,5390,5380,115
|
|
20240307,150100,2927234900,5380,5380,5380,5380,0
|
|
20240307,150000,2927234900,5380,5390,5390,5380,369
|
|
20240307,145900,2925249630,5380,5380,5380,5380,0
|
|
20240307,145800,2925249630,5380,5390,5390,5380,1650
|
|
20240307,145700,2916358990,5390,5390,5390,5390,206
|
|
20240307,145600,2915248650,5390,5390,5390,5390,868
|
|
20240307,145500,2910570130,5390,5400,5400,5390,319
|
|
20240307,145400,2908847630,5400,5400,5400,5400,500
|
|
20240307,145300,2906147630,5410,5400,5410,5400,13
|
|
20240307,145200,2906077420,5410,5400,5410,5400,51
|
|
20240307,145100,2905801520,5400,5400,5400,5400,377
|
|
20240307,145000,2903765720,5400,5400,5400,5400,11
|
|
20240307,144900,2903706320,5400,5400,5400,5400,30
|
|
20240307,144800,2903544320,5400,5400,5400,5400,280
|
|
20240307,144700,2902032320,5400,5400,5400,5400,490
|
|
20240307,144600,2899386320,5400,5400,5400,5400,19
|
|
20240307,144500,2899283720,5400,5390,5400,5390,404
|
|
20240307,144400,2897105240,5390,5390,5390,5390,1
|
|
20240307,144300,2897099850,5390,5390,5390,5390,0
|
|
20240307,144200,2897099850,5390,5390,5390,5390,17
|
|
20240307,144100,2897008220,5400,5400,5400,5400,0
|
|
20240307,144000,2897008220,5400,5400,5400,5400,116
|
|
20240307,143900,2896381820,5390,5390,5390,5390,54
|
|
20240307,143800,2896090760,5390,5390,5390,5390,400
|
|
20240307,143700,2893934760,5390,5390,5390,5390,0
|
|
20240307,143600,2893934760,5390,5390,5390,5390,160
|
|
20240307,143500,2893072360,5400,5400,5400,5400,610
|
|
20240307,143400,2889778360,5400,5400,5400,5400,1
|
|
20240307,143300,2889772960,5400,5400,5400,5400,0
|
|
20240307,143200,2889772960,5400,5390,5400,5390,639
|
|
20240307,143100,2886323280,5390,5390,5390,5390,12
|
|
20240307,143000,2886258600,5390,5400,5400,5390,73
|
|
20240307,142900,2885864900,5400,5400,5400,5390,150
|
|
20240307,142800,2885055900,5400,5400,5400,5400,53
|
|
20240307,142700,2884769700,5400,5400,5400,5400,609
|
|
20240307,142600,2881481100,5400,5430,5430,5400,1107
|
|
20240307,142500,2875502000,5430,5430,5430,5430,2
|
|
20240307,142400,2875491140,5410,5410,5410,5410,0
|
|
20240307,142300,2875491140,5410,5410,5410,5410,1
|
|
20240307,142200,2875485730,5410,5410,5410,5410,0
|
|
20240307,142100,2875485730,5410,5410,5410,5410,36
|
|
20240307,142000,2875290970,5400,5400,5400,5400,0
|
|
20240307,141900,2875290970,5400,5400,5400,5400,500
|
|
20240307,141800,2872590970,5400,5400,5400,5400,0
|
|
20240307,141700,2872590970,5400,5400,5400,5400,1508
|
|
20240307,141600,2864447770,5400,5400,5400,5400,511
|
|
20240307,141500,2861688370,5400,5420,5420,5400,3124
|
|
20240307,141400,2844800170,5420,5420,5420,5420,0
|
|
20240307,141300,2844800170,5420,5440,5440,5420,324
|
|
20240307,141200,2843041170,5440,5440,5440,5440,13
|
|
20240307,141100,2842970450,5430,5430,5430,5430,119
|
|
20240307,141000,2842324280,5420,5420,5420,5420,200
|
|
20240307,140900,2841240280,5420,5420,5420,5420,118
|
|
20240307,140800,2840600720,5420,5420,5420,5420,186
|
|
20240307,140700,2839592600,5420,5450,5450,5420,913
|
|
20240307,140600,2834640430,5450,5450,5450,5450,23
|
|
20240307,140500,2834515080,5450,5450,5450,5450,23
|
|
20240307,140400,2834389730,5450,5450,5450,5450,23
|
|
20240307,140300,2834264380,5450,5450,5450,5430,103
|
|
20240307,140200,2833704030,5450,5440,5450,5440,33
|
|
20240307,140100,2833524190,5450,5450,5450,5450,14
|
|
20240307,140000,2833447890,5430,5440,5440,5430,73
|
|
20240307,135900,2833050800,5440,5450,5450,5440,177
|
|
20240307,135800,2832086820,5450,5450,5450,5440,648
|
|
20240307,135700,2828558050,5450,5430,5450,5430,453
|
|
20240307,135600,2826092650,5440,5440,5440,5440,0
|
|
20240307,135500,2826092650,5440,5430,5440,5430,249
|
|
20240307,135400,2824738580,5430,5430,5430,5430,0
|
|
20240307,135300,2824738580,5430,5420,5430,5410,300
|
|
20240307,135200,2823113280,5420,5420,5420,5420,200
|
|
20240307,135100,2822029280,5420,5430,5430,5420,4200
|
|
20240307,135000,2799265240,5430,5420,5430,5420,280
|
|
20240307,134900,2797745640,5420,5420,5420,5420,0
|
|
20240307,134800,2797745640,5420,5420,5420,5420,31
|
|
20240307,134700,2797577620,5420,5410,5420,5410,317
|
|
20240307,134600,2795862350,5410,5410,5430,5410,231
|
|
20240307,134500,2794612620,5410,5410,5410,5410,0
|
|
20240307,134400,2794612620,5410,5410,5410,5410,0
|
|
20240307,134300,2794612620,5410,5430,5430,5410,2219
|
|
20240307,134200,2782591420,5430,5430,5430,5430,273
|
|
20240307,134100,2781109030,5430,5430,5430,5430,44
|
|
20240307,134000,2780870110,5430,5430,5430,5430,0
|
|
20240307,133900,2780870110,5430,5420,5430,5420,257
|
|
20240307,133800,2779476600,5420,5420,5420,5420,0
|
|
20240307,133700,2779476600,5420,5420,5420,5420,0
|
|
20240307,133600,2779476600,5420,5420,5420,5420,71
|
|
20240307,133500,2779091780,5420,5420,5420,5420,2
|
|
20240307,133400,2779080940,5420,5420,5420,5420,153
|
|
20240307,133300,2778251680,5430,5440,5440,5430,3
|
|
20240307,133200,2778235370,5440,5440,5440,5440,0
|
|
20240307,133100,2778235370,5440,5420,5440,5420,21
|
|
20240307,133000,2778121270,5440,5440,5440,5440,0
|
|
20240307,132900,2778121270,5440,5440,5440,5440,50
|
|
20240307,132800,2777849270,5440,5440,5440,5440,100
|
|
20240307,132700,2777305270,5420,5420,5420,5420,0
|
|
20240307,132600,2777305270,5420,5420,5420,5420,123
|
|
20240307,132500,2776638610,5420,5420,5420,5420,2
|
|
20240307,132400,2776627770,5410,5410,5410,5410,1
|
|
20240307,132300,2776622360,5410,5420,5420,5410,310
|
|
20240307,132200,2774942660,5420,5430,5430,5420,143
|
|
20240307,132100,2774167520,5430,5430,5430,5430,1
|
|
20240307,132000,2774162090,5430,5430,5430,5430,0
|
|
20240307,131900,2774162090,5430,5430,5430,5430,410
|
|
20240307,131800,2771935790,5430,5430,5430,5430,0
|
|
20240307,131700,2771935790,5430,5430,5430,5430,401
|
|
20240307,131600,2769758360,5450,5440,5450,5440,3
|
|
20240307,131500,2769742030,5430,5430,5430,5430,202
|
|
20240307,131400,2768645170,5450,5450,5450,5450,2
|
|
20240307,131300,2768634270,5450,5450,5450,5430,116
|
|
20240307,131200,2768002750,5450,5450,5450,5450,0
|
|
20240307,131100,2768002750,5450,5450,5450,5450,185
|
|
20240307,131000,2766994500,5450,5450,5450,5450,8
|
|
20240307,130900,2766950900,5450,5450,5450,5450,0
|
|
20240307,130800,2766950900,5450,5450,5450,5450,1
|
|
20240307,130700,2766945450,5450,5450,5450,5450,26
|
|
20240307,130600,2766803750,5450,5450,5450,5450,155
|
|
20240307,130500,2765959000,5450,5450,5450,5450,502
|
|
20240307,130400,2763223100,5450,5450,5450,5450,0
|
|
20240307,130300,2763223100,5450,5440,5450,5440,136
|
|
20240307,130200,2762483250,5440,5460,5460,5440,105
|
|
20240307,130100,2761911950,5460,5460,5460,5450,92
|
|
20240307,130000,2761409830,5460,5440,5460,5440,70
|
|
20240307,125900,2761027930,5460,5450,5460,5450,360
|
|
20240307,125800,2759065420,5450,5440,5450,5440,140
|
|
20240307,125700,2758303320,5440,5440,5440,5440,35
|
|
20240307,125600,2758112920,5450,5440,5450,5440,163
|
|
20240307,125500,2757225660,5440,5440,5440,5440,111
|
|
20240307,125400,2756621820,5440,5440,5440,5440,0
|
|
20240307,125300,2756621820,5440,5440,5440,5440,93
|
|
20240307,125200,2756115900,5440,5440,5440,5440,96
|
|
20240307,125100,2755593660,5440,5430,5440,5430,889
|
|
20240307,125000,2750766350,5430,5430,5430,5430,0
|
|
20240307,124900,2750766350,5430,5430,5430,5430,0
|
|
20240307,124800,2750766350,5430,5430,5430,5430,51
|
|
20240307,124700,2750489420,5420,5420,5420,5420,50
|
|
20240307,124600,2750218420,5420,5420,5420,5420,0
|
|
20240307,124500,2750218420,5420,5420,5420,5420,0
|
|
20240307,124400,2750218420,5420,5420,5420,5420,0
|
|
20240307,124300,2750218420,5420,5420,5420,5420,1000
|
|
20240307,124200,2744798420,5420,5420,5420,5420,178
|
|
20240307,124100,2743833660,5420,5420,5420,5420,200
|
|
20240307,124000,2742749660,5430,5430,5430,5430,1
|
|
20240307,123900,2742744230,5420,5420,5420,5420,1
|
|
20240307,123800,2742738810,5420,5420,5420,5420,0
|
|
20240307,123700,2742738810,5420,5420,5420,5420,414
|
|
20240307,123600,2740494930,5430,5430,5430,5430,311
|
|
20240307,123500,2738806200,5430,5430,5430,5430,20
|
|
20240307,123400,2738697600,5450,5440,5450,5440,349
|
|
20240307,123300,2736799030,5440,5440,5450,5440,101
|
|
20240307,123200,2736249580,5450,5430,5450,5430,691
|
|
20240307,123100,2732488130,5450,5440,5450,5440,274
|
|
20240307,123000,2730997550,5440,5440,5440,5430,1350
|
|
20240307,122900,2723655560,5440,5440,5440,5440,348
|
|
20240307,122800,2721762440,5440,5440,5440,5440,342
|
|
20240307,122700,2719901960,5440,5420,5440,5400,1187
|
|
20240307,122600,2713461710,5420,5420,5420,5420,0
|
|
20240307,122500,2713461710,5420,5420,5420,5420,185
|
|
20240307,122400,2712459010,5400,5400,5400,5400,90
|
|
20240307,122300,2711973010,5430,5430,5430,5430,0
|
|
20240307,122200,2711973010,5430,5420,5430,5420,1009
|
|
20240307,122100,2706504200,5390,5390,5390,5390,197
|
|
20240307,122000,2705442370,5390,5420,5420,5390,3506
|
|
20240307,121900,2686480200,5410,5400,5410,5400,110
|
|
20240307,121800,2685885200,5410,5410,5410,5410,1
|
|
20240307,121700,2685879790,5390,5390,5390,5390,19
|
|
20240307,121600,2685777380,5400,5400,5410,5400,94
|
|
20240307,121500,2685269770,5390,5390,5390,5390,462
|
|
20240307,121400,2682779590,5390,5420,5420,5390,281
|
|
20240307,121300,2681263160,5400,5410,5420,5400,896
|
|
20240307,121200,2676424590,5410,5410,5410,5410,1
|
|
20240307,121100,2676419180,5410,5420,5420,5410,15
|
|
20240307,121000,2676337940,5420,5420,5420,5420,0
|
|
20240307,120900,2676337940,5420,5410,5420,5410,52
|
|
20240307,120800,2676056610,5420,5400,5430,5400,130
|
|
20240307,120700,2675354300,5430,5420,5430,5420,2095
|
|
20240307,120600,2663999390,5420,5410,5420,5410,2
|
|
20240307,120500,2663988560,5420,5420,5420,5420,15
|
|
20240307,120400,2663907260,5420,5410,5430,5400,2676
|
|
20240307,120300,2649407680,5420,5420,5420,5420,2
|
|
20240307,120200,2649396840,5420,5400,5420,5400,646
|
|
20240307,120100,2645908020,5410,5410,5410,5410,744
|
|
20240307,120000,2641882980,5420,5420,5420,5420,1
|
|
20240307,115900,2641877560,5410,5410,5410,5410,199
|
|
20240307,115800,2640800970,5400,5410,5410,5400,18
|
|
20240307,115700,2640703610,5400,5400,5400,5400,1
|
|
20240307,115600,2640698210,5400,5400,5400,5400,5
|
|
20240307,115500,2640671210,5410,5410,5410,5410,2
|
|
20240307,115400,2640660390,5420,5400,5420,5400,6
|
|
20240307,115300,2640627970,5400,5420,5420,5400,8
|
|
20240307,115200,2640584720,5400,5400,5400,5400,110
|
|
20240307,115100,2639990720,5400,5410,5410,5400,1054
|
|
20240307,115000,2634288770,5420,5400,5420,5400,296
|
|
20240307,114900,2632684970,5400,5410,5410,5400,904
|
|
20240307,114800,2627800710,5410,5400,5410,5400,520
|
|
20240307,114700,2624992680,5400,5400,5400,5400,6
|
|
20240307,114600,2624960280,5420,5420,5420,5420,616
|
|
20240307,114500,2621621560,5420,5410,5420,5400,1854
|
|
20240307,114400,2611596050,5410,5410,5410,5410,100
|
|
20240307,114300,2611055050,5410,5420,5420,5410,2274
|
|
20240307,114200,2598752670,5410,5430,5430,5410,165
|
|
20240307,114100,2597857710,5430,5420,5430,5420,153
|
|
20240307,114000,2597027420,5430,5420,5430,5420,104
|
|
20240307,113900,2596462810,5420,5420,5420,5420,379
|
|
20240307,113800,2594408630,5420,5420,5430,5420,5
|
|
20240307,113700,2594381520,5430,5430,5430,5430,367
|
|
20240307,113600,2592388710,5440,5420,5440,5410,467
|
|
20240307,113500,2589857290,5430,5430,5430,5420,131
|
|
20240307,113400,2589146960,5430,5440,5440,5430,415
|
|
20240307,113300,2586893490,5430,5430,5430,5430,8
|
|
20240307,113200,2586850050,5420,5430,5430,5420,121
|
|
20240307,113100,2586193560,5430,5430,5430,5430,133
|
|
20240307,113000,2585471370,5430,5420,5430,5420,46
|
|
20240307,112900,2585222040,5430,5430,5430,5420,75
|
|
20240307,112800,2584814980,5440,5440,5440,5440,185
|
|
20240307,112700,2583808580,5430,5420,5440,5420,223
|
|
20240307,112600,2582597540,5440,5440,5440,5440,20
|
|
20240307,112500,2582488740,5440,5440,5440,5440,1
|
|
20240307,112400,2582483300,5430,5420,5430,5420,1508
|
|
20240307,112300,2574298480,5400,5430,5430,5400,82
|
|
20240307,112200,2573853280,5430,5430,5430,5430,1
|
|
20240307,112100,2573847850,5410,5410,5410,5410,1
|
|
20240307,112000,2573842440,5400,5400,5400,5400,1
|
|
20240307,111900,2573837040,5430,5420,5430,5400,389
|
|
20240307,111800,2571731310,5400,5400,5410,5400,10111
|
|
20240307,111700,2517120980,5400,5410,5410,5400,512
|
|
20240307,111600,2514351180,5410,5400,5410,5400,33
|
|
20240307,111500,2514172940,5400,5400,5400,5400,431
|
|
20240307,111400,2511845540,5380,5380,5380,5380,226
|
|
20240307,111300,2510629660,5390,5400,5400,5390,232
|
|
20240307,111200,2509379000,5400,5390,5400,5390,48
|
|
20240307,111100,2509119860,5390,5380,5390,5380,231
|
|
20240307,111000,2507874980,5380,5390,5390,5380,5680
|
|
20240307,110900,2477276680,5390,5400,5400,5390,5
|
|
20240307,110800,2477249710,5400,5410,5410,5400,137
|
|
20240307,110700,2476509900,5410,5400,5410,5390,46
|
|
20240307,110600,2476261750,5400,5410,5410,5390,333
|
|
20240307,110500,2474463570,5400,5420,5420,5400,1253
|
|
20240307,110400,2467695370,5420,5420,5420,5420,138
|
|
20240307,110300,2466947410,5420,5420,5420,5420,1
|
|
20240307,110200,2466941990,5410,5400,5410,5400,168
|
|
20240307,110100,2466034610,5410,5410,5410,5400,596
|
|
20240307,110000,2462816170,5400,5400,5420,5400,611
|
|
20240307,105900,2459516750,5400,5410,5410,5400,1160
|
|
20240307,105800,2453252520,5410,5400,5410,5400,525
|
|
20240307,105700,2450417150,5410,5420,5420,5410,194
|
|
20240307,105600,2449367580,5420,5420,5420,5420,554
|
|
20240307,105500,2446364900,5400,5410,5420,5400,324
|
|
20240307,105400,2444612300,5410,5390,5410,5390,174
|
|
20240307,105300,2443673820,5390,5400,5400,5390,813
|
|
20240307,105200,2439290810,5390,5400,5400,5390,928
|
|
20240307,105100,2434281840,5400,5420,5430,5400,980
|
|
20240307,105000,2428974930,5420,5410,5420,5410,422
|
|
20240307,104900,2426691880,5410,5410,5420,5400,422
|
|
20240307,104800,2424408910,5410,5400,5410,5380,1390
|
|
20240307,104700,2416913470,5400,5380,5410,5380,2805
|
|
20240307,104600,2401802700,5390,5390,5410,5390,3247
|
|
20240307,104500,2384299240,5390,5400,5400,5390,2270
|
|
20240307,104400,2372054440,5400,5400,5420,5400,1169
|
|
20240307,104300,2365733960,5410,5400,5410,5400,1577
|
|
20240307,104200,2357214960,5400,5420,5420,5390,2753
|
|
20240307,104100,2342345970,5430,5410,5430,5400,1079
|
|
20240307,104000,2336509490,5400,5430,5430,5400,8208
|
|
20240307,103900,2292141670,5410,5460,5470,5410,7043
|
|
20240307,103800,2253887410,5460,5430,5480,5400,14074
|
|
20240307,103700,2177535190,5420,5470,5480,5410,16695
|
|
20240307,103600,2086918420,5470,5470,5520,5430,34154
|
|
20240307,103500,1900478040,5470,5690,5710,5450,115367
|
|
20240307,103400,1251557660,5700,5590,5710,5590,84176
|
|
20240307,103300,775198770,5600,5590,5640,5520,48437
|
|
20240307,103200,504943820,5580,5380,5640,5380,49552
|
|
20240307,103100,230795430,5380,5390,5390,5380,787
|
|
20240307,103000,226554690,5390,5390,5390,5390,0
|
|
20240307,102900,226554690,5390,5390,5390,5390,1421
|
|
20240307,102800,218895500,5390,5390,5390,5390,0
|
|
20240307,102700,218895500,5390,5380,5390,5380,111
|
|
20240307,102600,218298280,5380,5370,5380,5370,20
|
|
20240307,102500,218190780,5390,5390,5390,5390,0
|
|
20240307,102400,218190780,5390,5390,5390,5390,1
|
|
20240307,102300,218185390,5390,5380,5390,5380,56
|
|
20240307,102200,217883830,5340,5340,5340,5340,1370
|
|
20240307,102100,210568030,5340,5340,5340,5340,0
|
|
20240307,102000,210568030,5340,5350,5350,5340,95
|
|
20240307,101900,210059890,5390,5380,5390,5380,170
|
|
20240307,101800,209143880,5380,5380,5380,5380,0
|
|
20240307,101700,209143880,5380,5380,5380,5380,11
|
|
20240307,101600,209084700,5380,5380,5380,5380,572
|
|
20240307,101500,206007340,5380,5370,5380,5350,191
|
|
20240307,101400,204983960,5380,5380,5380,5380,1830
|
|
20240307,101300,195138560,5380,5370,5380,5370,1149
|
|
20240307,101200,188968410,5370,5370,5370,5370,0
|
|
20240307,101100,188968410,5370,5360,5370,5360,234
|
|
20240307,101000,187712830,5360,5350,5360,5350,1179
|
|
20240307,100900,181395390,5350,5340,5350,5340,3010
|
|
20240307,100800,165291900,5330,5330,5330,5330,0
|
|
20240307,100700,165291900,5330,5330,5330,5330,9
|
|
20240307,100600,165243930,5330,5330,5330,5330,0
|
|
20240307,100500,165243930,5330,5330,5330,5330,247
|
|
20240307,100400,163927420,5350,5340,5350,5340,49
|
|
20240307,100300,163665750,5340,5340,5340,5330,371
|
|
20240307,100200,161687310,5340,5340,5340,5340,10
|
|
20240307,100100,161633910,5340,5340,5340,5340,0
|
|
20240307,100000,161633910,5340,5340,5340,5340,10
|
|
20240307,095900,161580510,5350,5350,5350,5350,20
|
|
20240307,095800,161473510,5350,5350,5350,5350,101
|
|
20240307,095700,160933160,5350,5350,5350,5350,0
|
|
20240307,095600,160933160,5350,5330,5350,5310,1339
|
|
20240307,095500,153810020,5320,5350,5350,5320,2721
|
|
20240307,095400,139317590,5350,5350,5350,5350,321
|
|
20240307,095300,137600240,5350,5350,5350,5350,400
|
|
20240307,095200,135460240,5350,5360,5360,5350,102
|
|
20240307,095100,134914520,5350,5350,5350,5350,0
|
|
20240307,095000,134914520,5350,5350,5350,5350,100
|
|
20240307,094900,134379520,5340,5340,5340,5340,0
|
|
20240307,094800,134379520,5340,5340,5340,5340,0
|
|
20240307,094700,134379520,5340,5340,5340,5340,514
|
|
20240307,094600,131634760,5340,5340,5340,5340,48
|
|
20240307,094500,131378440,5340,5340,5340,5340,0
|
|
20240307,094400,131378440,5340,5350,5350,5340,788
|
|
20240307,094300,127162740,5360,5360,5360,5360,0
|
|
20240307,094200,127162740,5360,5360,5360,5360,0
|
|
20240307,094100,127162740,5360,5360,5360,5360,37
|
|
20240307,094000,126964420,5360,5360,5360,5360,80
|
|
20240307,093900,126535620,5360,5340,5360,5340,153
|
|
20240307,093800,125718540,5340,5340,5340,5340,20
|
|
20240307,093700,125611740,5340,5340,5340,5340,0
|
|
20240307,093600,125611740,5340,5340,5340,5340,0
|
|
20240307,093500,125611740,5340,5340,5340,5340,69
|
|
20240307,093400,125243280,5340,5340,5340,5340,199
|
|
20240307,093300,124180620,5380,5350,5380,5340,521
|
|
20240307,093200,121394790,5380,5380,5380,5380,0
|
|
20240307,093100,121394790,5380,5380,5380,5380,1
|
|
20240307,093000,121389410,5390,5390,5390,5390,8
|
|
20240307,092900,121346290,5390,5390,5390,5390,1
|
|
20240307,092800,121340900,5350,5390,5390,5350,1013
|
|
20240307,092700,115881310,5340,5340,5340,5340,0
|
|
20240307,092600,115881310,5340,5350,5350,5340,1000
|
|
20240307,092500,110539070,5350,5350,5350,5350,0
|
|
20240307,092400,110539070,5350,5350,5350,5350,437
|
|
20240307,092300,108201120,5350,5390,5390,5350,330
|
|
20240307,092200,106435580,5350,5350,5350,5350,0
|
|
20240307,092100,106435580,5350,5390,5390,5350,360
|
|
20240307,092000,104508170,5370,5390,5390,5370,502
|
|
20240307,091900,101808810,5360,5360,5360,5360,1288
|
|
20240307,091800,94905130,5370,5370,5370,5370,794
|
|
20240307,091700,90641350,5390,5390,5390,5390,172
|
|
20240307,091600,89714270,5370,5370,5370,5370,36
|
|
20240307,091500,89520950,5370,5370,5370,5370,50
|
|
20240307,091400,89252450,5370,5370,5370,5370,0
|
|
20240307,091300,89252450,5370,5370,5370,5370,126
|
|
20240307,091200,88575830,5370,5370,5370,5370,219
|
|
20240307,091100,87399800,5360,5390,5390,5360,653
|
|
20240307,091000,83882260,5380,5380,5380,5380,111
|
|
20240307,090900,83285080,5390,5390,5390,5390,1
|
|
20240307,090800,83279690,5350,5380,5390,5350,6274
|
|
20240307,090700,49525230,5390,5390,5410,5390,1372
|
|
20240307,090600,42121590,5400,5390,5400,5390,1045
|
|
20240307,090500,36484370,5390,5340,5390,5340,694
|
|
20240307,090400,32756120,5360,5360,5360,5360,439
|
|
20240307,090300,30403080,5330,5330,5330,5330,165
|
|
20240307,090200,29523630,5330,5350,5350,5330,1086
|
|
20240307,090100,23729190,5340,5370,5380,5340,3414
|
|
20240307,090000,5431890,5370,5380,5390,5370,1010
|