588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,184500,1650831800,5520,5520,5520,5520,1389
|
|
20240306,184400,1650831800,5520,5520,5520,5520,0
|
|
20240306,184300,1650831800,5520,5520,5520,5520,0
|
|
20240306,184200,1650831800,5520,5520,5520,5520,0
|
|
20240306,184100,1650831800,5520,5520,5520,5520,0
|
|
20240306,184000,1650831800,5520,5520,5520,5520,0
|
|
20240306,183900,1650831800,5520,5520,5520,5520,0
|
|
20240306,183800,1650831800,5520,5520,5520,5520,0
|
|
20240306,183700,1650831800,5520,5520,5520,5520,0
|
|
20240306,183600,1650831800,5520,5520,5520,5520,0
|
|
20240306,183500,1650831800,5520,5520,5520,5520,0
|
|
20240306,183400,1650831800,5520,5520,5520,5520,0
|
|
20240306,183300,1650831800,5520,5520,5520,5520,0
|
|
20240306,183200,1650831800,5520,5520,5520,5520,0
|
|
20240306,183100,1650831800,5520,5520,5520,5520,0
|
|
20240306,183000,1650831800,5520,5520,5520,5520,0
|
|
20240306,182900,1650831800,5520,5520,5520,5520,0
|
|
20240306,182800,1650831800,5520,5520,5520,5520,0
|
|
20240306,182700,1650831800,5520,5520,5520,5520,0
|
|
20240306,182600,1650831800,5520,5520,5520,5520,0
|
|
20240306,182500,1650831800,5520,5520,5520,5520,0
|
|
20240306,182400,1650831800,5520,5520,5520,5520,0
|
|
20240306,182300,1650831800,5520,5520,5520,5520,0
|
|
20240306,182200,1650831800,5520,5520,5520,5520,0
|
|
20240306,182100,1650831800,5520,5520,5520,5520,0
|
|
20240306,182000,1650831800,5520,5520,5520,5520,0
|
|
20240306,181900,1650831800,5520,5520,5520,5520,0
|
|
20240306,181800,1650831800,5520,5520,5520,5520,0
|
|
20240306,181700,1650831800,5520,5520,5520,5520,0
|
|
20240306,181600,1650831800,5520,5520,5520,5520,0
|
|
20240306,181500,1650831800,5520,5520,5520,5520,1389
|
|
20240306,181400,1650831800,5520,5520,5520,5520,0
|
|
20240306,181300,1650831800,5520,5520,5520,5520,0
|
|
20240306,181200,1650831800,5520,5520,5520,5520,0
|
|
20240306,181100,1650831800,5520,5520,5520,5520,0
|
|
20240306,181000,1650831800,5520,5520,5520,5520,0
|
|
20240306,180900,1650831800,5520,5520,5520,5520,0
|
|
20240306,180800,1650831800,5520,5520,5520,5520,0
|
|
20240306,180700,1650831800,5520,5520,5520,5520,0
|
|
20240306,180600,1650831800,5520,5520,5520,5520,0
|
|
20240306,180500,1650831800,5520,5520,5520,5520,0
|
|
20240306,180400,1650831800,5520,5520,5520,5520,0
|
|
20240306,180300,1650831800,5520,5520,5520,5520,0
|
|
20240306,180200,1650831800,5520,5520,5520,5520,0
|
|
20240306,180100,1650831800,5520,5520,5520,5520,0
|
|
20240306,180000,1650831800,5520,5520,5520,5520,0
|
|
20240306,175900,1650831800,5520,5520,5520,5520,0
|
|
20240306,175800,1650831800,5520,5520,5520,5520,0
|
|
20240306,175700,1650831800,5520,5520,5520,5520,0
|
|
20240306,175600,1650831800,5520,5520,5520,5520,0
|
|
20240306,175500,1650831800,5520,5520,5520,5520,0
|
|
20240306,175400,1650831800,5520,5520,5520,5520,0
|
|
20240306,175300,1650831800,5520,5520,5520,5520,0
|
|
20240306,175200,1650831800,5520,5520,5520,5520,0
|
|
20240306,175100,1650831800,5520,5520,5520,5520,0
|
|
20240306,175000,1650831800,5520,5520,5520,5520,0
|
|
20240306,174900,1650831800,5520,5520,5520,5520,0
|
|
20240306,174800,1650831800,5520,5520,5520,5520,0
|
|
20240306,174700,1650831800,5520,5520,5520,5520,0
|
|
20240306,174600,1650831800,5520,5520,5520,5520,0
|
|
20240306,174500,1650831800,5520,5520,5520,5520,1389
|
|
20240306,174400,1650831800,5520,5520,5520,5520,0
|
|
20240306,174300,1650831800,5520,5520,5520,5520,0
|
|
20240306,174200,1650831800,5520,5520,5520,5520,0
|
|
20240306,174100,1650831800,5520,5520,5520,5520,0
|
|
20240306,174000,1650831800,5520,5520,5520,5520,0
|
|
20240306,173900,1650831800,5520,5520,5520,5520,0
|
|
20240306,173800,1650831800,5520,5520,5520,5520,0
|
|
20240306,173700,1650831800,5520,5520,5520,5520,0
|
|
20240306,173600,1650831800,5520,5520,5520,5520,0
|
|
20240306,173500,1650831800,5520,5520,5520,5520,0
|
|
20240306,173400,1650831800,5520,5520,5520,5520,0
|
|
20240306,173300,1650831800,5520,5520,5520,5520,0
|
|
20240306,173200,1650831800,5520,5520,5520,5520,0
|
|
20240306,173100,1650831800,5520,5520,5520,5520,0
|
|
20240306,173000,1650831800,5520,5520,5520,5520,0
|
|
20240306,172900,1650831800,5520,5520,5520,5520,0
|
|
20240306,172800,1650831800,5520,5520,5520,5520,0
|
|
20240306,172700,1650831800,5520,5520,5520,5520,0
|
|
20240306,172600,1650831800,5520,5520,5520,5520,0
|
|
20240306,172500,1650831800,5520,5520,5520,5520,0
|
|
20240306,172400,1650831800,5520,5520,5520,5520,0
|
|
20240306,172300,1650831800,5520,5520,5520,5520,0
|
|
20240306,172200,1650831800,5520,5520,5520,5520,0
|
|
20240306,172100,1650831800,5520,5520,5520,5520,0
|
|
20240306,172000,1650831800,5520,5520,5520,5520,0
|
|
20240306,171900,1650831800,5520,5520,5520,5520,0
|
|
20240306,171800,1650831800,5520,5520,5520,5520,0
|
|
20240306,171700,1650831800,5520,5520,5520,5520,0
|
|
20240306,171600,1650831800,5520,5520,5520,5520,0
|
|
20240306,171500,1650831800,5520,5520,5520,5520,1389
|
|
20240306,171400,1650831800,5520,5520,5520,5520,0
|
|
20240306,171300,1650831800,5520,5520,5520,5520,0
|
|
20240306,171200,1650831800,5520,5520,5520,5520,0
|
|
20240306,171100,1650831800,5520,5520,5520,5520,0
|
|
20240306,171000,1650831800,5520,5520,5520,5520,0
|
|
20240306,170900,1650831800,5520,5520,5520,5520,0
|
|
20240306,170800,1650831800,5520,5520,5520,5520,0
|
|
20240306,170700,1650831800,5520,5520,5520,5520,0
|
|
20240306,170600,1650831800,5520,5520,5520,5520,0
|
|
20240306,170500,1650831800,5520,5520,5520,5520,0
|
|
20240306,170400,1650831800,5520,5520,5520,5520,0
|
|
20240306,170300,1650831800,5520,5520,5520,5520,0
|
|
20240306,170200,1650831800,5520,5520,5520,5520,0
|
|
20240306,170100,1650831800,5520,5520,5520,5520,0
|
|
20240306,170000,1650831800,5520,5520,5520,5520,0
|
|
20240306,165900,1650831800,5520,5520,5520,5520,0
|
|
20240306,165800,1650831800,5520,5520,5520,5520,0
|
|
20240306,165700,1650831800,5520,5520,5520,5520,0
|
|
20240306,165600,1650831800,5520,5520,5520,5520,0
|
|
20240306,165500,1650831800,5520,5520,5520,5520,0
|
|
20240306,165400,1650831800,5520,5520,5520,5520,0
|
|
20240306,165300,1650831800,5520,5520,5520,5520,0
|
|
20240306,165200,1650831800,5520,5520,5520,5520,0
|
|
20240306,165100,1650831800,5520,5520,5520,5520,0
|
|
20240306,165000,1650831800,5520,5520,5520,5520,0
|
|
20240306,164900,1650831800,5520,5520,5520,5520,0
|
|
20240306,164800,1650831800,5520,5520,5520,5520,0
|
|
20240306,164700,1650831800,5520,5520,5520,5520,0
|
|
20240306,164600,1650831800,5520,5520,5520,5520,0
|
|
20240306,164500,1650831800,5520,5520,5520,5520,1389
|
|
20240306,164400,1650831800,5520,5520,5520,5520,0
|
|
20240306,164300,1650831800,5520,5520,5520,5520,0
|
|
20240306,164200,1650831800,5520,5520,5520,5520,0
|
|
20240306,164100,1650831800,5520,5520,5520,5520,0
|
|
20240306,164000,1650831800,5520,5520,5520,5520,0
|
|
20240306,163900,1650831800,5520,5520,5520,5520,0
|
|
20240306,163800,1650831800,5520,5520,5520,5520,0
|
|
20240306,163700,1650831800,5520,5520,5520,5520,0
|
|
20240306,163600,1650831800,5520,5520,5520,5520,0
|
|
20240306,163500,1650831800,5520,5520,5520,5520,0
|
|
20240306,163400,1650831800,5520,5520,5520,5520,0
|
|
20240306,163300,1650831800,5520,5520,5520,5520,0
|
|
20240306,163200,1650831800,5520,5520,5520,5520,0
|
|
20240306,163100,1650831800,5520,5520,5520,5520,0
|
|
20240306,163000,1650831800,5520,5520,5520,5520,0
|
|
20240306,162900,1650831800,5520,5520,5520,5520,0
|
|
20240306,162800,1650831800,5520,5520,5520,5520,0
|
|
20240306,162700,1650831800,5520,5520,5520,5520,0
|
|
20240306,162600,1650831800,5520,5520,5520,5520,0
|
|
20240306,162500,1650831800,5520,5520,5520,5520,0
|
|
20240306,162400,1650831800,5520,5520,5520,5520,0
|
|
20240306,162300,1650831800,5520,5520,5520,5520,0
|
|
20240306,162200,1650831800,5520,5520,5520,5520,0
|
|
20240306,162100,1650831800,5520,5520,5520,5520,0
|
|
20240306,162000,1650831800,5520,5520,5520,5520,0
|
|
20240306,161900,1650831800,5520,5520,5520,5520,0
|
|
20240306,161800,1650831800,5520,5520,5520,5520,0
|
|
20240306,161700,1650831800,5520,5520,5520,5520,0
|
|
20240306,161600,1650831800,5520,5520,5520,5520,0
|
|
20240306,161500,1650831800,5520,5520,5520,5520,1389
|
|
20240306,161400,1650831800,5520,5520,5520,5520,0
|
|
20240306,161300,1650831800,5520,5520,5520,5520,0
|
|
20240306,161200,1650831800,5520,5520,5520,5520,0
|
|
20240306,161100,1650831800,5520,5520,5520,5520,0
|
|
20240306,161000,1650831800,5520,5520,5520,5520,0
|
|
20240306,160900,1650831800,5520,5520,5520,5520,0
|
|
20240306,160800,1650831800,5520,5520,5520,5520,0
|
|
20240306,160700,1650831800,5520,5520,5520,5520,0
|
|
20240306,160600,1650831800,5520,5520,5520,5520,0
|
|
20240306,160500,1650831800,5520,5520,5520,5520,0
|
|
20240306,160400,1650831800,5520,5520,5520,5520,0
|
|
20240306,160300,1650831800,5520,5520,5520,5520,0
|
|
20240306,160200,1650831800,5520,5520,5520,5520,0
|
|
20240306,160100,1650831800,5520,5520,5520,5520,0
|
|
20240306,160000,1650831800,5520,5520,5520,5520,0
|
|
20240306,155900,1650831800,5520,5520,5520,5520,0
|
|
20240306,155800,1650831800,5520,5520,5520,5520,0
|
|
20240306,155700,1650831800,5520,5520,5520,5520,0
|
|
20240306,155600,1650831800,5520,5520,5520,5520,0
|
|
20240306,155500,1650831800,5520,5520,5520,5520,0
|
|
20240306,155400,1650831800,5520,5520,5520,5520,0
|
|
20240306,155300,1650831800,5520,5520,5520,5520,0
|
|
20240306,155200,1650831800,5520,5520,5520,5520,0
|
|
20240306,155100,1650831800,5520,5520,5520,5520,0
|
|
20240306,155000,1650831800,5520,5520,5520,5520,0
|
|
20240306,154900,1650831800,5520,5520,5520,5520,0
|
|
20240306,154800,1650831800,5520,5520,5520,5520,0
|
|
20240306,154700,1650831800,5520,5520,5520,5520,0
|
|
20240306,154600,1650831800,5520,5520,5520,5520,0
|
|
20240306,154500,1650831800,5520,5520,5520,5520,1389
|
|
20240306,154400,1650831800,5520,5520,5520,5520,0
|
|
20240306,154300,1650831800,5520,5520,5520,5520,0
|
|
20240306,154200,1650831800,5520,5520,5520,5520,0
|
|
20240306,154100,1650831800,5520,5520,5520,5520,0
|
|
20240306,154000,1650831800,5520,5520,5520,5520,0
|
|
20240306,153900,1650831800,5520,5520,5520,5520,0
|
|
20240306,153800,1650831800,5520,5520,5520,5520,0
|
|
20240306,153700,1650831800,5520,5520,5520,5520,0
|
|
20240306,153600,1650831800,5520,5520,5520,5520,0
|
|
20240306,153500,1650831800,5520,5520,5520,5520,0
|
|
20240306,153400,1650831800,5520,5520,5520,5520,0
|
|
20240306,153300,1650831800,5520,5520,5520,5520,0
|
|
20240306,153200,1650831800,5520,5520,5520,5520,0
|
|
20240306,153100,1650831800,5520,5520,5520,5520,0
|
|
20240306,153000,1650831800,5520,5520,5520,5520,1389
|
|
20240306,152900,1643164520,5540,5540,5540,5540,0
|
|
20240306,152800,1643164520,5540,5540,5540,5540,0
|
|
20240306,152700,1643164520,5540,5540,5540,5540,0
|
|
20240306,152600,1643164520,5540,5540,5540,5540,0
|
|
20240306,152500,1643164520,5540,5540,5540,5540,0
|
|
20240306,152400,1643164520,5540,5540,5540,5540,0
|
|
20240306,152300,1643164520,5540,5540,5540,5540,0
|
|
20240306,152200,1643164520,5540,5540,5540,5540,0
|
|
20240306,152100,1643164520,5540,5540,5540,5540,0
|
|
20240306,152000,1643164520,5540,5540,5540,5540,0
|
|
20240306,151900,1643164520,5540,5500,5540,5480,7324
|
|
20240306,151800,1602773080,5500,5490,5500,5480,769
|
|
20240306,151700,1598557630,5490,5480,5500,5480,111
|
|
20240306,151600,1597949220,5480,5480,5490,5480,634
|
|
20240306,151500,1594469380,5480,5490,5490,5480,202
|
|
20240306,151400,1593362320,5480,5480,5490,5480,113
|
|
20240306,151300,1592742970,5480,5480,5490,5480,178
|
|
20240306,151200,1591767470,5490,5480,5490,5480,2173
|
|
20240306,151100,1579859340,5480,5480,5490,5480,102
|
|
20240306,151000,1579300260,5480,5480,5490,5480,161
|
|
20240306,150900,1578417860,5490,5480,5490,5480,273
|
|
20240306,150800,1576921740,5490,5490,5490,5480,319
|
|
20240306,150700,1575173120,5480,5490,5490,5480,193
|
|
20240306,150600,1574115360,5490,5480,5490,5480,227
|
|
20240306,150500,1572871340,5490,5490,5490,5480,156
|
|
20240306,150400,1572016350,5480,5490,5490,5480,176
|
|
20240306,150300,1571051770,5480,5480,5490,5480,228
|
|
20240306,150200,1569802300,5490,5490,5490,5480,101
|
|
20240306,150100,1569248710,5490,5480,5490,5470,916
|
|
20240306,150000,1564235940,5480,5480,5480,5470,136
|
|
20240306,145900,1563491930,5470,5470,5480,5470,197
|
|
20240306,145800,1562414290,5490,5470,5490,5470,170
|
|
20240306,145700,1561484090,5490,5470,5490,5470,231
|
|
20240306,145600,1560219410,5470,5480,5490,5470,172
|
|
20240306,145500,1559277600,5490,5480,5490,5480,130
|
|
20240306,145400,1558565080,5490,5500,5500,5490,12
|
|
20240306,145300,1558499170,5500,5480,5500,5470,499
|
|
20240306,145200,1555765970,5480,5500,5500,5460,45
|
|
20240306,145100,1555518970,5500,5500,5500,5470,219
|
|
20240306,145000,1554319170,5460,5490,5500,5460,1031
|
|
20240306,144900,1548674200,5490,5490,5500,5490,40
|
|
20240306,144800,1548454550,5500,5500,5500,5490,19
|
|
20240306,144700,1548350070,5490,5490,5500,5490,118
|
|
20240306,144600,1547702120,5500,5490,5500,5490,305
|
|
20240306,144500,1546027660,5490,5490,5490,5480,75
|
|
20240306,144400,1545616320,5490,5490,5500,5480,675
|
|
20240306,144300,1541907430,5500,5500,5500,5500,8
|
|
20240306,144200,1541863430,5500,5500,5500,5490,15
|
|
20240306,144100,1541781020,5490,5490,5500,5490,21
|
|
20240306,144000,1541665700,5500,5500,5500,5500,10
|
|
20240306,143900,1541610700,5500,5490,5500,5480,281
|
|
20240306,143800,1540067960,5500,5490,5500,5490,75
|
|
20240306,143700,1539656060,5500,5500,5500,5490,194
|
|
20240306,143600,1538590890,5500,5500,5500,5490,15
|
|
20240306,143500,1538508400,5500,5500,5500,5500,5
|
|
20240306,143400,1538480900,5500,5500,5500,5490,12
|
|
20240306,143300,1538414930,5500,5490,5500,5490,18
|
|
20240306,143200,1538316080,5490,5490,5490,5490,6
|
|
20240306,143100,1538283140,5490,5500,5500,5490,321
|
|
20240306,143000,1536520740,5500,5500,5500,5490,444
|
|
20240306,142900,1534079300,5500,5500,5500,5500,10
|
|
20240306,142800,1534024300,5500,5500,5500,5500,82
|
|
20240306,142700,1533573300,5500,5500,5500,5490,311
|
|
20240306,142600,1531865800,5500,5500,5500,5490,200
|
|
20240306,142500,1530767700,5490,5490,5490,5490,124
|
|
20240306,142400,1530086940,5490,5490,5500,5490,1139
|
|
20240306,142300,1523823810,5500,5490,5500,5490,248
|
|
20240306,142200,1522460170,5490,5500,5500,5490,146
|
|
20240306,142100,1521658530,5500,5500,5500,5500,6
|
|
20240306,142000,1521625530,5500,5500,5500,5480,65
|
|
20240306,141900,1521269130,5500,5500,5500,5500,8
|
|
20240306,141800,1521225130,5480,5490,5500,5480,22
|
|
20240306,141700,1521104440,5500,5500,5500,5490,17
|
|
20240306,141600,1521011020,5500,5500,5500,5490,64
|
|
20240306,141500,1520659560,5500,5500,5500,5500,8
|
|
20240306,141400,1520615560,5490,5490,5500,5490,70
|
|
20240306,141300,1520231160,5500,5500,5500,5500,14
|
|
20240306,141200,1520154160,5500,5500,5500,5500,12
|
|
20240306,141100,1520088160,5500,5500,5500,5490,102
|
|
20240306,141000,1519528030,5500,5500,5500,5500,10
|
|
20240306,140900,1519473030,5490,5500,5500,5490,945
|
|
20240306,140800,1514283470,5500,5500,5500,5500,80
|
|
20240306,140700,1513843470,5500,5490,5500,5490,605
|
|
20240306,140600,1510521890,5490,5490,5490,5490,31
|
|
20240306,140500,1510351700,5490,5490,5490,5480,14
|
|
20240306,140400,1510274880,5490,5480,5490,5480,28
|
|
20240306,140300,1510121360,5490,5490,5490,5480,94
|
|
20240306,140200,1509606110,5480,5490,5490,5480,37
|
|
20240306,140100,1509403250,5490,5490,5490,5490,20
|
|
20240306,140000,1509293450,5490,5490,5490,5480,32
|
|
20240306,135900,1509117800,5490,5480,5490,5480,251
|
|
20240306,135800,1507742180,5480,5470,5480,5470,563
|
|
20240306,135700,1504662440,5480,5480,5480,5480,130
|
|
20240306,135600,1503950040,5470,5470,5480,5470,114
|
|
20240306,135500,1503326360,5480,5480,5490,5450,1938
|
|
20240306,135400,1492724040,5490,5490,5490,5490,5
|
|
20240306,135300,1492696590,5490,5470,5490,5470,69
|
|
20240306,135200,1492318900,5490,5490,5490,5490,11
|
|
20240306,135100,1492258510,5470,5490,5490,5470,46
|
|
20240306,135000,1492006390,5490,5480,5490,5480,13
|
|
20240306,134900,1491935030,5480,5470,5480,5470,147
|
|
20240306,134800,1491130330,5470,5470,5470,5470,13
|
|
20240306,134700,1491059220,5470,5470,5470,5450,98
|
|
20240306,134600,1490524040,5460,5470,5470,5460,1014
|
|
20240306,134500,1484978960,5470,5470,5470,5460,87
|
|
20240306,134400,1484503090,5470,5470,5470,5470,432
|
|
20240306,134300,1482140050,5470,5470,5470,5470,910
|
|
20240306,134200,1477162350,5470,5470,5470,5460,11579
|
|
20240306,134100,1413940810,5470,5480,5480,5470,29
|
|
20240306,134000,1413782130,5480,5470,5480,5470,258
|
|
20240306,133900,1412370800,5450,5490,5490,5450,12342
|
|
20240306,133800,1344932020,5490,5480,5490,5480,15
|
|
20240306,133700,1344849700,5490,5500,5500,5490,270
|
|
20240306,133600,1343364800,5500,5490,5500,5480,2798
|
|
20240306,133500,1327990570,5480,5500,5500,5480,751
|
|
20240306,133400,1323870710,5500,5500,5500,5500,12
|
|
20240306,133300,1323804710,5500,5500,5500,5490,28
|
|
20240306,133200,1323650920,5490,5500,5500,5480,19
|
|
20240306,133100,1323546660,5500,5490,5500,5490,11
|
|
20240306,133000,1323486250,5490,5490,5490,5490,158
|
|
20240306,132900,1322618830,5500,5490,5500,5490,66
|
|
20240306,132800,1322256350,5500,5500,5500,5500,311
|
|
20240306,132700,1320545850,5500,5500,5500,5500,110
|
|
20240306,132600,1319940850,5500,5500,5500,5490,8
|
|
20240306,132500,1319896880,5500,5490,5500,5480,1144
|
|
20240306,132400,1313609910,5490,5500,5500,5490,634
|
|
20240306,132300,1310127190,5510,5510,5510,5510,0
|
|
20240306,132200,1310127190,5510,5510,5510,5490,196
|
|
20240306,132100,1309048670,5510,5510,5520,5510,102
|
|
20240306,132000,1308486640,5510,5510,5510,5510,100
|
|
20240306,131900,1307935640,5510,5490,5510,5490,776
|
|
20240306,131800,1303675380,5490,5490,5510,5480,1524
|
|
20240306,131700,1295310040,5510,5490,5510,5490,1018
|
|
20240306,131600,1289721180,5510,5520,5520,5480,3488
|
|
20240306,131500,1270591630,5490,5490,5490,5490,3
|
|
20240306,131400,1270575160,5520,5510,5520,5510,102
|
|
20240306,131300,1270013130,5510,5510,5510,5510,1
|
|
20240306,131200,1270007620,5510,5500,5510,5490,1194
|
|
20240306,131100,1263450690,5490,5510,5520,5490,3026
|
|
20240306,131000,1246836940,5520,5520,5520,5520,100
|
|
20240306,130900,1246284940,5520,5500,5520,5500,403
|
|
20240306,130800,1244068400,5520,5520,5520,5500,6
|
|
20240306,130700,1244035320,5520,5520,5520,5510,21
|
|
20240306,130600,1243919590,5510,5530,5530,5510,382
|
|
20240306,130500,1241807150,5530,5530,5530,5530,0
|
|
20240306,130400,1241807150,5530,5530,5530,5510,25
|
|
20240306,130300,1241669340,5500,5510,5510,5500,7519
|
|
20240306,130200,1200284550,5510,5510,5510,5510,27
|
|
20240306,130100,1200135780,5530,5530,5530,5530,0
|
|
20240306,130000,1200135780,5530,5510,5530,5510,3
|
|
20240306,125900,1200119230,5530,5520,5530,5520,501
|
|
20240306,125800,1197353700,5530,5520,5530,5520,109
|
|
20240306,125700,1196751870,5530,5530,5530,5530,0
|
|
20240306,125600,1196751870,5530,5530,5530,5520,139
|
|
20240306,125500,1195983210,5530,5530,5530,5530,11
|
|
20240306,125400,1195922380,5530,5530,5530,5520,328
|
|
20240306,125300,1194111630,5530,5520,5530,5520,16
|
|
20240306,125200,1194023210,5530,5530,5530,5530,0
|
|
20240306,125100,1194023210,5530,5530,5530,5530,10
|
|
20240306,125000,1193967910,5530,5530,5530,5530,0
|
|
20240306,124900,1193967910,5530,5530,5530,5530,19
|
|
20240306,124800,1193862840,5530,5530,5530,5530,11
|
|
20240306,124700,1193802010,5530,5530,5530,5530,16
|
|
20240306,124600,1193713530,5540,5530,5540,5530,684
|
|
20240306,124500,1189930960,5530,5520,5530,5520,40
|
|
20240306,124400,1189710150,5520,5530,5530,5520,1494
|
|
20240306,124300,1181451340,5530,5530,5530,5530,0
|
|
20240306,124200,1181451340,5530,5530,5530,5530,0
|
|
20240306,124100,1181451340,5530,5530,5530,5530,3
|
|
20240306,124000,1181434750,5530,5530,5530,5530,300
|
|
20240306,123900,1179775750,5530,5530,5530,5530,27
|
|
20240306,123800,1179626440,5550,5550,5550,5530,202
|
|
20240306,123700,1178505360,5550,5550,5550,5530,213
|
|
20240306,123600,1177323270,5550,5540,5550,5540,225
|
|
20240306,123500,1176074530,5540,5540,5540,5540,2
|
|
20240306,123400,1176063450,5540,5540,5540,5540,505
|
|
20240306,123300,1173265750,5530,5530,5540,5530,105
|
|
20240306,123200,1172685090,5540,5540,5540,5540,1
|
|
20240306,123100,1172679550,5540,5540,5540,5540,100
|
|
20240306,123000,1172125550,5530,5530,5530,5530,123
|
|
20240306,122900,1171445360,5530,5530,5530,5530,0
|
|
20240306,122800,1171445360,5530,5530,5530,5530,500
|
|
20240306,122700,1168680360,5530,5530,5530,5530,22
|
|
20240306,122600,1168558700,5530,5520,5530,5520,7
|
|
20240306,122500,1168520010,5530,5530,5530,5530,101
|
|
20240306,122400,1167961480,5520,5520,5520,5520,534
|
|
20240306,122300,1165013800,5520,5520,5520,5520,271
|
|
20240306,122200,1163517880,5510,5510,5510,5500,1378
|
|
20240306,122100,1155929460,5510,5520,5520,5510,2337
|
|
20240306,122000,1143029270,5520,5520,5520,5520,20
|
|
20240306,121900,1142918870,5520,5530,5530,5520,218
|
|
20240306,121800,1141715460,5520,5520,5520,5520,349
|
|
20240306,121700,1139788980,5520,5520,5520,5520,302
|
|
20240306,121600,1138121940,5530,5530,5530,5530,0
|
|
20240306,121500,1138121940,5530,5530,5530,5520,1011
|
|
20240306,121400,1132531130,5530,5520,5530,5520,98
|
|
20240306,121300,1131990160,5520,5530,5530,5520,70
|
|
20240306,121200,1131603660,5530,5540,5540,5530,642
|
|
20240306,121100,1128053360,5530,5530,5530,5530,1
|
|
20240306,121000,1128047830,5540,5530,5540,5530,3693
|
|
20240306,120900,1107625510,5540,5540,5540,5540,1
|
|
20240306,120800,1107619970,5540,5540,5540,5540,212
|
|
20240306,120700,1106445490,5550,5540,5550,5540,32
|
|
20240306,120600,1106268200,5540,5540,5540,5540,48
|
|
20240306,120500,1106002280,5560,5540,5560,5540,801
|
|
20240306,120400,1101564710,5540,5540,5540,5540,522
|
|
20240306,120300,1098672830,5550,5540,5550,5540,2
|
|
20240306,120200,1098661740,5560,5560,5560,5560,1
|
|
20240306,120100,1098656180,5560,5560,5560,5560,2003
|
|
20240306,120000,1087519500,5560,5560,5560,5550,224
|
|
20240306,115900,1086274310,5560,5540,5560,5540,404
|
|
20240306,115800,1084036110,5550,5550,5550,5540,154
|
|
20240306,115700,1083182410,5550,5560,5560,5550,167
|
|
20240306,115600,1082253940,5540,5540,5540,5540,3
|
|
20240306,115500,1082237320,5540,5540,5540,5540,151
|
|
20240306,115400,1081400780,5560,5550,5560,5550,101
|
|
20240306,115300,1080840220,5550,5550,5550,5550,100
|
|
20240306,115200,1080285220,5550,5550,5550,5540,106
|
|
20240306,115100,1079696940,5570,5550,5570,5550,499
|
|
20240306,115000,1076921960,5560,5550,5560,5550,500
|
|
20240306,114900,1074142050,5560,5560,5560,5560,0
|
|
20240306,114800,1074142050,5560,5560,5560,5540,255
|
|
20240306,114700,1072724270,5560,5560,5560,5560,0
|
|
20240306,114600,1072724270,5560,5540,5560,5540,4
|
|
20240306,114500,1072702090,5560,5550,5560,5550,841
|
|
20240306,114400,1068034530,5560,5550,5560,5550,5
|
|
20240306,114300,1068006760,5550,5550,5550,5550,93
|
|
20240306,114200,1067490610,5560,5560,5560,5560,1
|
|
20240306,114100,1067485050,5550,5560,5560,5550,8
|
|
20240306,114000,1067440610,5560,5560,5560,5560,2
|
|
20240306,113900,1067429490,5570,5570,5570,5570,121
|
|
20240306,113800,1066755520,5570,5560,5570,5560,603
|
|
20240306,113700,1063396860,5560,5570,5570,5550,114
|
|
20240306,113600,1062763120,5560,5560,5560,5550,380
|
|
20240306,113500,1060652990,5560,5550,5560,5550,213
|
|
20240306,113400,1059470710,5550,5560,5560,5550,61
|
|
20240306,113300,1059131580,5560,5560,5570,5560,309
|
|
20240306,113200,1057411160,5580,5580,5580,5550,313
|
|
20240306,113100,1055671840,5570,5570,5580,5570,2801
|
|
20240306,113000,1040070260,5570,5560,5570,5550,2314
|
|
20240306,112900,1027185170,5570,5560,5570,5550,317
|
|
20240306,112800,1025422750,5570,5570,5570,5560,101
|
|
20240306,112700,1024860300,5570,5550,5570,5550,282
|
|
20240306,112600,1023290100,5560,5570,5570,5550,64
|
|
20240306,112500,1022934850,5570,5560,5570,5560,603
|
|
20240306,112400,1019576170,5570,5570,5570,5550,1037
|
|
20240306,112300,1013818750,5570,5560,5570,5560,1582
|
|
20240306,112200,1005009540,5550,5570,5570,5550,1340
|
|
20240306,112100,997550170,5570,5570,5570,5570,3769
|
|
20240306,112000,976556840,5570,5560,5570,5560,5341
|
|
20240306,111900,946860680,5560,5550,5560,5550,1658
|
|
20240306,111800,937642520,5560,5560,5560,5560,101
|
|
20240306,111700,937080960,5550,5550,5550,5550,1106
|
|
20240306,111600,930942660,5550,5540,5550,5540,524
|
|
20240306,111500,928034800,5540,5540,5540,5540,0
|
|
20240306,111400,928034800,5540,5540,5540,5540,2
|
|
20240306,111300,928023720,5540,5540,5540,5540,911
|
|
20240306,111200,922976780,5540,5540,5540,5540,359
|
|
20240306,111100,920987920,5530,5530,5540,5530,898
|
|
20240306,111000,916017150,5530,5540,5540,5530,339
|
|
20240306,110900,914139110,5540,5540,5550,5530,54
|
|
20240306,110800,913840170,5550,5540,5560,5540,563
|
|
20240306,110700,910715540,5540,5540,5550,5540,787
|
|
20240306,110600,906350810,5550,5550,5550,5540,432
|
|
20240306,110500,903955320,5550,5540,5550,5540,42
|
|
20240306,110400,903722580,5550,5550,5550,5540,1045
|
|
20240306,110300,897933220,5540,5550,5550,5540,501
|
|
20240306,110200,895152680,5550,5550,5550,5550,2712
|
|
20240306,110100,880101080,5550,5540,5550,5540,2334
|
|
20240306,110000,867147470,5550,5540,5550,5540,236
|
|
20240306,105900,865838970,5550,5540,5550,5540,12
|
|
20240306,105800,865772470,5550,5540,5550,5540,329
|
|
20240306,105700,863949570,5540,5540,5550,5540,1278
|
|
20240306,105600,856868950,5550,5540,5550,5530,521
|
|
20240306,105500,853982620,5540,5540,5540,5540,3756
|
|
20240306,105400,833174380,5540,5530,5540,5530,101
|
|
20240306,105300,832615840,5530,5520,5530,5520,139
|
|
20240306,105200,831847560,5540,5530,5540,5520,827
|
|
20240306,105100,827274680,5520,5520,5520,5520,27
|
|
20240306,105000,827125640,5530,5530,5530,5530,100
|
|
20240306,104900,826572640,5530,5520,5530,5520,5
|
|
20240306,104800,826545030,5530,5530,5530,5530,1
|
|
20240306,104700,826539500,5530,5530,5530,5530,50
|
|
20240306,104600,826263000,5530,5530,5530,5530,0
|
|
20240306,104500,826263000,5530,5520,5530,5520,629
|
|
20240306,104400,822785810,5530,5520,5530,5520,232
|
|
20240306,104300,821503030,5530,5520,5530,5520,475
|
|
20240306,104200,818881020,5510,5510,5520,5510,168
|
|
20240306,104100,817955320,5510,5520,5520,5510,29
|
|
20240306,104000,817795280,5520,5520,5520,5520,404
|
|
20240306,103900,815565200,5520,5510,5520,5510,42
|
|
20240306,103800,815333770,5510,5510,5510,5510,203
|
|
20240306,103700,814215240,5520,5520,5520,5520,2
|
|
20240306,103600,814204200,5510,5510,5510,5510,41
|
|
20240306,103500,813978290,5510,5530,5530,5510,943
|
|
20240306,103400,808778750,5520,5520,5530,5520,173
|
|
20240306,103300,807823780,5530,5520,5530,5520,18
|
|
20240306,103200,807724410,5530,5510,5530,5510,279
|
|
20240306,103100,806187010,5530,5530,5530,5510,209
|
|
20240306,103000,805031280,5510,5510,5510,5510,12
|
|
20240306,102900,804965160,5510,5510,5510,5510,514
|
|
20240306,102800,802133020,5530,5520,5530,5510,30
|
|
20240306,102700,801967450,5520,5530,5530,5520,100
|
|
20240306,102600,801414490,5530,5520,5530,5520,1698
|
|
20240306,102500,792024590,5520,5530,5530,5520,554
|
|
20240306,102400,788963980,5530,5520,5530,5520,1277
|
|
20240306,102300,781902470,5520,5520,5520,5520,3
|
|
20240306,102200,781885910,5520,5530,5530,5520,2152
|
|
20240306,102100,770005580,5530,5530,5530,5530,273
|
|
20240306,102000,768495890,5530,5530,5530,5530,1930
|
|
20240306,101900,757822990,5540,5530,5540,5530,178
|
|
20240306,101800,756837640,5520,5540,5540,5520,1847
|
|
20240306,101700,746623720,5530,5530,5540,5530,795
|
|
20240306,101600,742227360,5530,5520,5530,5520,780
|
|
20240306,101500,737913970,5520,5530,5530,5520,1118
|
|
20240306,101400,731731460,5530,5520,5530,5520,3070
|
|
20240306,101300,714763140,5520,5510,5520,5510,1751
|
|
20240306,101200,705098860,5520,5510,5520,5510,564
|
|
20240306,101100,701990950,5510,5520,5520,5510,102
|
|
20240306,101000,701427930,5520,5530,5530,5520,387
|
|
20240306,100900,699288820,5530,5530,5530,5520,777
|
|
20240306,100800,694999750,5530,5530,5530,5520,1403
|
|
20240306,100700,687242760,5530,5520,5530,5520,152
|
|
20240306,100600,686403690,5530,5530,5530,5530,3
|
|
20240306,100500,686387100,5520,5510,5520,5500,2852
|
|
20240306,100400,670679120,5510,5510,5510,5500,277
|
|
20240306,100300,669152880,5510,5510,5510,5500,505
|
|
20240306,100200,666370530,5500,5500,5510,5500,306
|
|
20240306,100100,664687480,5510,5520,5520,5510,3
|
|
20240306,100000,664670930,5520,5510,5520,5500,490
|
|
20240306,095900,661971040,5510,5520,5530,5510,1043
|
|
20240306,095800,656214500,5530,5520,5530,5520,2210
|
|
20240306,095700,644014930,5520,5520,5520,5500,1071
|
|
20240306,095600,638117010,5500,5500,5500,5500,2
|
|
20240306,095500,638106010,5500,5500,5520,5500,1025
|
|
20240306,095400,632448710,5520,5510,5520,5510,842
|
|
20240306,095300,627805870,5500,5510,5510,5500,4543
|
|
20240306,095200,602774020,5500,5500,5500,5500,144
|
|
20240306,095100,601982020,5500,5510,5510,5500,3303
|
|
20240306,095000,583814520,5510,5510,5510,5510,415
|
|
20240306,094900,581527870,5510,5510,5520,5510,676
|
|
20240306,094800,577803090,5510,5510,5520,5510,38
|
|
20240306,094700,577593580,5510,5520,5520,5510,4045
|
|
20240306,094600,555305190,5520,5510,5520,5510,3025
|
|
20240306,094500,538608620,5510,5520,5520,5510,343
|
|
20240306,094400,536717670,5510,5510,5520,5500,8353
|
|
20240306,094300,490644320,5500,5510,5510,5500,248
|
|
20240306,094200,489278440,5510,5480,5510,5480,225
|
|
20240306,094100,488045310,5480,5510,5510,5480,1084
|
|
20240306,094000,482072680,5510,5490,5510,5480,3322
|
|
20240306,093900,463802840,5490,5490,5490,5460,527
|
|
20240306,093800,460922350,5480,5470,5490,5470,1004
|
|
20240306,093700,455415430,5470,5490,5490,5470,1604
|
|
20240306,093600,446617420,5490,5510,5520,5490,2013
|
|
20240306,093500,435547700,5510,5500,5520,5490,9234
|
|
20240306,093400,384750660,5480,5480,5490,5470,5261
|
|
20240306,093300,355888170,5470,5470,5480,5470,860
|
|
20240306,093200,351183940,5470,5470,5480,5470,344
|
|
20240306,093100,349301690,5480,5490,5490,5470,231
|
|
20240306,093000,348037710,5490,5480,5490,5470,11538
|
|
20240306,092900,284782840,5470,5470,5470,5470,2148
|
|
20240306,092800,273033280,5480,5470,5490,5470,4981
|
|
20240306,092700,245739480,5470,5470,5470,5460,3607
|
|
20240306,092600,226015580,5470,5460,5470,5450,2931
|
|
20240306,092500,210012330,5460,5450,5460,5450,1799
|
|
20240306,092400,200191660,5450,5430,5460,5430,3094
|
|
20240306,092300,183332580,5440,5440,5440,5430,272
|
|
20240306,092200,181853220,5440,5430,5440,5420,3067
|
|
20240306,092100,165194220,5420,5410,5420,5410,1375
|
|
20240306,092000,157743340,5410,5410,5410,5410,1
|
|
20240306,091900,157737930,5410,5400,5410,5390,284
|
|
20240306,091800,156204080,5420,5410,5420,5410,145
|
|
20240306,091700,155419560,5420,5400,5420,5400,1111
|
|
20240306,091600,149411130,5400,5390,5400,5390,4
|
|
20240306,091500,149389560,5400,5380,5400,5380,829
|
|
20240306,091400,144921270,5390,5380,5390,5380,1094
|
|
20240306,091300,139035540,5370,5380,5380,5370,348
|
|
20240306,091200,137163560,5380,5380,5380,5370,235
|
|
20240306,091100,135899360,5350,5370,5380,5350,1804
|
|
20240306,091000,126237520,5390,5390,5400,5350,3663
|
|
20240306,090900,106620020,5410,5420,5420,5360,1536
|
|
20240306,090800,98371520,5420,5420,5420,5380,943
|
|
20240306,090700,93288390,5390,5430,5430,5390,160
|
|
20240306,090600,92424620,5430,5430,5430,5430,4
|
|
20240306,090500,92402900,5400,5390,5450,5390,4560
|
|
20240306,090400,67591610,5390,5380,5390,5370,1097
|
|
20240306,090300,61689820,5370,5380,5380,5370,483
|
|
20240306,090200,59094830,5370,5370,5370,5370,474
|
|
20240306,090100,56549450,5370,5360,5370,5350,499
|
|
20240306,090000,53875510,5360,5310,5390,5310,10102
|