617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,191400,3235681820,13570,13570,13570,13570,4210
|
|
20240306,191300,3235681820,13570,13570,13570,13570,0
|
|
20240306,191200,3235681820,13570,13570,13570,13570,0
|
|
20240306,191100,3235681820,13570,13570,13570,13570,0
|
|
20240306,191000,3235681820,13570,13570,13570,13570,0
|
|
20240306,190900,3235681820,13570,13570,13570,13570,0
|
|
20240306,190800,3235681820,13570,13570,13570,13570,0
|
|
20240306,190700,3235681820,13570,13570,13570,13570,0
|
|
20240306,190600,3235681820,13570,13570,13570,13570,0
|
|
20240306,190500,3235681820,13570,13570,13570,13570,0
|
|
20240306,190400,3235681820,13570,13570,13570,13570,0
|
|
20240306,190300,3235681820,13570,13570,13570,13570,0
|
|
20240306,190200,3235681820,13570,13570,13570,13570,0
|
|
20240306,190100,3235681820,13570,13570,13570,13570,0
|
|
20240306,190000,3235681820,13570,13570,13570,13570,0
|
|
20240306,185900,3235681820,13570,13570,13570,13570,0
|
|
20240306,185800,3235681820,13570,13570,13570,13570,0
|
|
20240306,185700,3235681820,13570,13570,13570,13570,0
|
|
20240306,185600,3235681820,13570,13570,13570,13570,0
|
|
20240306,185500,3235681820,13570,13570,13570,13570,0
|
|
20240306,185400,3235681820,13570,13570,13570,13570,0
|
|
20240306,185300,3235681820,13570,13570,13570,13570,0
|
|
20240306,185200,3235681820,13570,13570,13570,13570,0
|
|
20240306,185100,3235681820,13570,13570,13570,13570,0
|
|
20240306,185000,3235681820,13570,13570,13570,13570,0
|
|
20240306,184900,3235681820,13570,13570,13570,13570,0
|
|
20240306,184800,3235681820,13570,13570,13570,13570,0
|
|
20240306,184700,3235681820,13570,13570,13570,13570,0
|
|
20240306,184600,3235681820,13570,13570,13570,13570,0
|
|
20240306,184500,3235681820,13570,13570,13570,13570,0
|
|
20240306,184400,3235681820,13570,13570,13570,13570,4210
|
|
20240306,184300,3235681820,13570,13570,13570,13570,0
|
|
20240306,184200,3235681820,13570,13570,13570,13570,0
|
|
20240306,184100,3235681820,13570,13570,13570,13570,0
|
|
20240306,184000,3235681820,13570,13570,13570,13570,0
|
|
20240306,183900,3235681820,13570,13570,13570,13570,0
|
|
20240306,183800,3235681820,13570,13570,13570,13570,0
|
|
20240306,183700,3235681820,13570,13570,13570,13570,0
|
|
20240306,183600,3235681820,13570,13570,13570,13570,0
|
|
20240306,183500,3235681820,13570,13570,13570,13570,0
|
|
20240306,183400,3235681820,13570,13570,13570,13570,0
|
|
20240306,183300,3235681820,13570,13570,13570,13570,0
|
|
20240306,183200,3235681820,13570,13570,13570,13570,0
|
|
20240306,183100,3235681820,13570,13570,13570,13570,0
|
|
20240306,183000,3235681820,13570,13570,13570,13570,0
|
|
20240306,182900,3235681820,13570,13570,13570,13570,0
|
|
20240306,182800,3235681820,13570,13570,13570,13570,0
|
|
20240306,182700,3235681820,13570,13570,13570,13570,0
|
|
20240306,182600,3235681820,13570,13570,13570,13570,0
|
|
20240306,182500,3235681820,13570,13570,13570,13570,0
|
|
20240306,182400,3235681820,13570,13570,13570,13570,0
|
|
20240306,182300,3235681820,13570,13570,13570,13570,0
|
|
20240306,182200,3235681820,13570,13570,13570,13570,0
|
|
20240306,182100,3235681820,13570,13570,13570,13570,0
|
|
20240306,182000,3235681820,13570,13570,13570,13570,0
|
|
20240306,181900,3235681820,13570,13570,13570,13570,0
|
|
20240306,181800,3235681820,13570,13570,13570,13570,0
|
|
20240306,181700,3235681820,13570,13570,13570,13570,0
|
|
20240306,181600,3235681820,13570,13570,13570,13570,0
|
|
20240306,181500,3235681820,13570,13570,13570,13570,0
|
|
20240306,181400,3235681820,13570,13570,13570,13570,4210
|
|
20240306,181300,3235681820,13570,13570,13570,13570,0
|
|
20240306,181200,3235681820,13570,13570,13570,13570,0
|
|
20240306,181100,3235681820,13570,13570,13570,13570,0
|
|
20240306,181000,3235681820,13570,13570,13570,13570,0
|
|
20240306,180900,3235681820,13570,13570,13570,13570,0
|
|
20240306,180800,3235681820,13570,13570,13570,13570,0
|
|
20240306,180700,3235681820,13570,13570,13570,13570,0
|
|
20240306,180600,3235681820,13570,13570,13570,13570,0
|
|
20240306,180500,3235681820,13570,13570,13570,13570,0
|
|
20240306,180400,3235681820,13570,13570,13570,13570,0
|
|
20240306,180300,3235681820,13570,13570,13570,13570,0
|
|
20240306,180200,3235681820,13570,13570,13570,13570,0
|
|
20240306,180100,3235681820,13570,13570,13570,13570,0
|
|
20240306,180000,3235681820,13570,13570,13570,13570,0
|
|
20240306,175900,3235681820,13570,13570,13570,13570,0
|
|
20240306,175800,3235681820,13570,13570,13570,13570,0
|
|
20240306,175700,3235681820,13570,13570,13570,13570,0
|
|
20240306,175600,3235681820,13570,13570,13570,13570,0
|
|
20240306,175500,3235681820,13570,13570,13570,13570,0
|
|
20240306,175400,3235681820,13570,13570,13570,13570,0
|
|
20240306,175300,3235681820,13570,13570,13570,13570,0
|
|
20240306,175200,3235681820,13570,13570,13570,13570,0
|
|
20240306,175100,3235681820,13570,13570,13570,13570,0
|
|
20240306,175000,3235681820,13570,13570,13570,13570,0
|
|
20240306,174900,3235681820,13570,13570,13570,13570,0
|
|
20240306,174800,3235681820,13570,13570,13570,13570,0
|
|
20240306,174700,3235681820,13570,13570,13570,13570,0
|
|
20240306,174600,3235681820,13570,13570,13570,13570,0
|
|
20240306,174500,3235681820,13570,13570,13570,13570,0
|
|
20240306,174400,3235681820,13570,13570,13570,13570,4210
|
|
20240306,174300,3235681820,13570,13570,13570,13570,0
|
|
20240306,174200,3235681820,13570,13570,13570,13570,0
|
|
20240306,174100,3235681820,13570,13570,13570,13570,0
|
|
20240306,174000,3235681820,13570,13570,13570,13570,0
|
|
20240306,173900,3235681820,13570,13570,13570,13570,0
|
|
20240306,173800,3235681820,13570,13570,13570,13570,0
|
|
20240306,173700,3235681820,13570,13570,13570,13570,0
|
|
20240306,173600,3235681820,13570,13570,13570,13570,0
|
|
20240306,173500,3235681820,13570,13570,13570,13570,0
|
|
20240306,173400,3235681820,13570,13570,13570,13570,0
|
|
20240306,173300,3235681820,13570,13570,13570,13570,0
|
|
20240306,173200,3235681820,13570,13570,13570,13570,0
|
|
20240306,173100,3235681820,13570,13570,13570,13570,0
|
|
20240306,173000,3235681820,13570,13570,13570,13570,0
|
|
20240306,172900,3235681820,13570,13570,13570,13570,0
|
|
20240306,172800,3235681820,13570,13570,13570,13570,0
|
|
20240306,172700,3235681820,13570,13570,13570,13570,0
|
|
20240306,172600,3235681820,13570,13570,13570,13570,0
|
|
20240306,172500,3235681820,13570,13570,13570,13570,0
|
|
20240306,172400,3235681820,13570,13570,13570,13570,0
|
|
20240306,172300,3235681820,13570,13570,13570,13570,0
|
|
20240306,172200,3235681820,13570,13570,13570,13570,0
|
|
20240306,172100,3235681820,13570,13570,13570,13570,0
|
|
20240306,172000,3235681820,13570,13570,13570,13570,0
|
|
20240306,171900,3235681820,13570,13570,13570,13570,0
|
|
20240306,171800,3235681820,13570,13570,13570,13570,0
|
|
20240306,171700,3235681820,13570,13570,13570,13570,0
|
|
20240306,171600,3235681820,13570,13570,13570,13570,0
|
|
20240306,171500,3235681820,13570,13570,13570,13570,0
|
|
20240306,171400,3235681820,13570,13570,13570,13570,4210
|
|
20240306,171300,3235681820,13570,13570,13570,13570,0
|
|
20240306,171200,3235681820,13570,13570,13570,13570,0
|
|
20240306,171100,3235681820,13570,13570,13570,13570,0
|
|
20240306,171000,3235681820,13570,13570,13570,13570,0
|
|
20240306,170900,3235681820,13570,13570,13570,13570,0
|
|
20240306,170800,3235681820,13570,13570,13570,13570,0
|
|
20240306,170700,3235681820,13570,13570,13570,13570,0
|
|
20240306,170600,3235681820,13570,13570,13570,13570,0
|
|
20240306,170500,3235681820,13570,13570,13570,13570,0
|
|
20240306,170400,3235681820,13570,13570,13570,13570,0
|
|
20240306,170300,3235681820,13570,13570,13570,13570,0
|
|
20240306,170200,3235681820,13570,13570,13570,13570,0
|
|
20240306,170100,3235681820,13570,13570,13570,13570,0
|
|
20240306,170000,3235681820,13570,13570,13570,13570,0
|
|
20240306,165900,3235681820,13570,13570,13570,13570,0
|
|
20240306,165800,3235681820,13570,13570,13570,13570,0
|
|
20240306,165700,3235681820,13570,13570,13570,13570,0
|
|
20240306,165600,3235681820,13570,13570,13570,13570,0
|
|
20240306,165500,3235681820,13570,13570,13570,13570,0
|
|
20240306,165400,3235681820,13570,13570,13570,13570,0
|
|
20240306,165300,3235681820,13570,13570,13570,13570,0
|
|
20240306,165200,3235681820,13570,13570,13570,13570,0
|
|
20240306,165100,3235681820,13570,13570,13570,13570,0
|
|
20240306,165000,3235681820,13570,13570,13570,13570,0
|
|
20240306,164900,3235681820,13570,13570,13570,13570,0
|
|
20240306,164800,3235681820,13570,13570,13570,13570,0
|
|
20240306,164700,3235681820,13570,13570,13570,13570,0
|
|
20240306,164600,3235681820,13570,13570,13570,13570,0
|
|
20240306,164500,3235681820,13570,13570,13570,13570,0
|
|
20240306,164400,3235681820,13570,13570,13570,13570,4210
|
|
20240306,164300,3235681820,13570,13570,13570,13570,0
|
|
20240306,164200,3235681820,13570,13570,13570,13570,0
|
|
20240306,164100,3235681820,13570,13570,13570,13570,0
|
|
20240306,164000,3235681820,13570,13570,13570,13570,0
|
|
20240306,163900,3235681820,13570,13570,13570,13570,0
|
|
20240306,163800,3235681820,13570,13570,13570,13570,0
|
|
20240306,163700,3235681820,13570,13570,13570,13570,0
|
|
20240306,163600,3235681820,13570,13570,13570,13570,0
|
|
20240306,163500,3235681820,13570,13570,13570,13570,0
|
|
20240306,163400,3235681820,13570,13570,13570,13570,0
|
|
20240306,163300,3235681820,13570,13570,13570,13570,0
|
|
20240306,163200,3235681820,13570,13570,13570,13570,0
|
|
20240306,163100,3235681820,13570,13570,13570,13570,0
|
|
20240306,163000,3235681820,13570,13570,13570,13570,0
|
|
20240306,162900,3235681820,13570,13570,13570,13570,0
|
|
20240306,162800,3235681820,13570,13570,13570,13570,0
|
|
20240306,162700,3235681820,13570,13570,13570,13570,0
|
|
20240306,162600,3235681820,13570,13570,13570,13570,0
|
|
20240306,162500,3235681820,13570,13570,13570,13570,0
|
|
20240306,162400,3235681820,13570,13570,13570,13570,0
|
|
20240306,162300,3235681820,13570,13570,13570,13570,0
|
|
20240306,162200,3235681820,13570,13570,13570,13570,0
|
|
20240306,162100,3235681820,13570,13570,13570,13570,0
|
|
20240306,162000,3235681820,13570,13570,13570,13570,0
|
|
20240306,161900,3235681820,13570,13570,13570,13570,0
|
|
20240306,161800,3235681820,13570,13570,13570,13570,0
|
|
20240306,161700,3235681820,13570,13570,13570,13570,0
|
|
20240306,161600,3235681820,13570,13570,13570,13570,0
|
|
20240306,161500,3235681820,13570,13570,13570,13570,0
|
|
20240306,161400,3235681820,13570,13570,13570,13570,4210
|
|
20240306,161300,3235681820,13570,13570,13570,13570,0
|
|
20240306,161200,3235681820,13570,13570,13570,13570,0
|
|
20240306,161100,3235681820,13570,13570,13570,13570,0
|
|
20240306,161000,3235681820,13570,13570,13570,13570,0
|
|
20240306,160900,3235681820,13570,13570,13570,13570,0
|
|
20240306,160800,3235681820,13570,13570,13570,13570,0
|
|
20240306,160700,3235681820,13570,13570,13570,13570,0
|
|
20240306,160600,3235681820,13570,13570,13570,13570,0
|
|
20240306,160500,3235681820,13570,13570,13570,13570,0
|
|
20240306,160400,3235681820,13570,13570,13570,13570,0
|
|
20240306,160300,3235681820,13570,13570,13570,13570,0
|
|
20240306,160200,3235681820,13570,13570,13570,13570,0
|
|
20240306,160100,3235681820,13570,13570,13570,13570,0
|
|
20240306,160000,3235681820,13570,13570,13570,13570,0
|
|
20240306,155900,3235681820,13570,13570,13570,13570,0
|
|
20240306,155800,3235681820,13570,13570,13570,13570,0
|
|
20240306,155700,3235681820,13570,13570,13570,13570,0
|
|
20240306,155600,3235681820,13570,13570,13570,13570,0
|
|
20240306,155500,3235681820,13570,13570,13570,13570,0
|
|
20240306,155400,3235681820,13570,13570,13570,13570,0
|
|
20240306,155300,3235681820,13570,13570,13570,13570,0
|
|
20240306,155200,3235681820,13570,13570,13570,13570,0
|
|
20240306,155100,3235681820,13570,13570,13570,13570,0
|
|
20240306,155000,3235681820,13570,13570,13570,13570,0
|
|
20240306,154900,3235681820,13570,13570,13570,13570,0
|
|
20240306,154800,3235681820,13570,13570,13570,13570,0
|
|
20240306,154700,3235681820,13570,13570,13570,13570,0
|
|
20240306,154600,3235681820,13570,13570,13570,13570,0
|
|
20240306,154500,3235681820,13570,13570,13570,13570,0
|
|
20240306,154400,3235681820,13570,13570,13570,13570,4210
|
|
20240306,154300,3235681820,13570,13570,13570,13570,0
|
|
20240306,154200,3235681820,13570,13570,13570,13570,0
|
|
20240306,154100,3235681820,13570,13570,13570,13570,0
|
|
20240306,154000,3235681820,13570,13570,13570,13570,0
|
|
20240306,153900,3235681820,13570,13570,13570,13570,0
|
|
20240306,153800,3235681820,13570,13570,13570,13570,0
|
|
20240306,153700,3235681820,13570,13570,13570,13570,0
|
|
20240306,153600,3235681820,13570,13570,13570,13570,0
|
|
20240306,153500,3235681820,13570,13570,13570,13570,0
|
|
20240306,153400,3235681820,13570,13570,13570,13570,0
|
|
20240306,153300,3235681820,13570,13570,13570,13570,0
|
|
20240306,153200,3235681820,13570,13570,13570,13570,0
|
|
20240306,153100,3235681820,13570,13570,13570,13570,0
|
|
20240306,153000,3235681820,13570,13570,13570,13570,4210
|
|
20240306,152900,3178552120,13580,13580,13580,13580,0
|
|
20240306,152800,3178552120,13580,13580,13580,13580,0
|
|
20240306,152700,3178552120,13580,13580,13580,13580,0
|
|
20240306,152600,3178552120,13580,13580,13580,13580,0
|
|
20240306,152500,3178552120,13580,13580,13580,13580,0
|
|
20240306,152400,3178552120,13580,13580,13580,13580,0
|
|
20240306,152300,3178552120,13580,13580,13580,13580,0
|
|
20240306,152200,3178552120,13580,13580,13580,13580,0
|
|
20240306,152100,3178552120,13580,13580,13580,13580,0
|
|
20240306,152000,3178552120,13580,13580,13580,13580,0
|
|
20240306,151900,3178552120,13580,13590,13600,13570,2915
|
|
20240306,151800,3138946780,13600,13600,13600,13580,847
|
|
20240306,151700,3127431350,13590,13570,13590,13570,223
|
|
20240306,151600,3124402900,13570,13600,13600,13570,1905
|
|
20240306,151500,3098543590,13570,13590,13590,13570,229
|
|
20240306,151400,3095433600,13600,13610,13610,13600,1257
|
|
20240306,151300,3078332450,13600,13590,13600,13590,1393
|
|
20240306,151200,3059390600,13590,13560,13590,13560,1497
|
|
20240306,151100,3039058390,13580,13590,13590,13560,1391
|
|
20240306,151000,3020165010,13590,13590,13600,13590,220
|
|
20240306,150900,3017174460,13590,13600,13600,13590,1481
|
|
20240306,150800,2997034530,13600,13620,13620,13600,2508
|
|
20240306,150700,2962914900,13630,13620,13630,13600,1533
|
|
20240306,150600,2942031330,13590,13590,13630,13590,2631
|
|
20240306,150500,2906223310,13590,13570,13590,13570,1114
|
|
20240306,150400,2891097670,13570,13560,13580,13550,2334
|
|
20240306,150300,2859434790,13550,13540,13560,13540,1975
|
|
20240306,150200,2832674880,13540,13510,13540,13500,1482
|
|
20240306,150100,2812644170,13510,13500,13510,13460,670
|
|
20240306,150000,2803602830,13490,13460,13490,13460,2039
|
|
20240306,145900,2776127830,13450,13460,13460,13450,436
|
|
20240306,145800,2770259470,13450,13430,13450,13430,1454
|
|
20240306,145700,2750717530,13430,13420,13450,13410,1204
|
|
20240306,145600,2734548190,13410,13410,13410,13410,233
|
|
20240306,145500,2731423660,13360,13360,13360,13360,7
|
|
20240306,145400,2731330140,13410,13390,13410,13390,610
|
|
20240306,145300,2723155320,13340,13340,13410,13330,112
|
|
20240306,145200,2721662170,13420,13380,13420,13330,1290
|
|
20240306,145100,2704420220,13420,13340,13420,13340,2500
|
|
20240306,145000,2670947530,13340,13340,13340,13340,623
|
|
20240306,144900,2662636710,13340,13340,13340,13340,1
|
|
20240306,144800,2662623370,13330,13330,13340,13330,867
|
|
20240306,144700,2651062440,13330,13330,13330,13330,52
|
|
20240306,144600,2650369280,13340,13340,13340,13340,2
|
|
20240306,144500,2650342600,13300,13310,13310,13300,1965
|
|
20240306,144400,2624202070,13310,13320,13340,13310,1587
|
|
20240306,144300,2603077730,13320,13320,13320,13320,134
|
|
20240306,144200,2601292850,13320,13330,13330,13320,833
|
|
20240306,144100,2590189060,13320,13330,13340,13310,1512
|
|
20240306,144000,2570053680,13320,13340,13340,13320,96
|
|
20240306,143900,2568774400,13340,13340,13340,13340,5
|
|
20240306,143800,2568707700,13330,13310,13330,13310,962
|
|
20240306,143700,2555887480,13310,13330,13330,13310,14
|
|
20240306,143600,2555701110,13340,13340,13340,13310,118
|
|
20240306,143500,2554130110,13300,13340,13340,13300,208
|
|
20240306,143400,2551362920,13290,13330,13330,13290,788
|
|
20240306,143300,2540866230,13330,13330,13330,13330,10
|
|
20240306,143200,2540732930,13330,13340,13340,13330,359
|
|
20240306,143100,2535947450,13340,13340,13340,13340,0
|
|
20240306,143000,2535947450,13340,13340,13340,13340,192
|
|
20240306,142900,2533386170,13350,13340,13350,13340,104
|
|
20240306,142800,2531998790,13350,13350,13350,13350,4
|
|
20240306,142700,2531945390,13310,13310,13310,13310,28
|
|
20240306,142600,2531572710,13360,13360,13360,13360,1
|
|
20240306,142500,2531559350,13290,13300,13300,13290,102
|
|
20240306,142400,2530202770,13300,13300,13300,13300,50
|
|
20240306,142300,2529537770,13300,13300,13300,13300,100
|
|
20240306,142200,2528207770,13300,13300,13300,13300,60
|
|
20240306,142100,2527409770,13290,13290,13290,13290,0
|
|
20240306,142000,2527409770,13290,13300,13300,13290,515
|
|
20240306,141900,2520560300,13370,13370,13370,13370,0
|
|
20240306,141800,2520560300,13370,13370,13370,13370,10
|
|
20240306,141700,2520426600,13380,13380,13380,13380,50
|
|
20240306,141600,2519757600,13380,13300,13380,13280,484
|
|
20240306,141500,2513316030,13300,13300,13300,13300,10
|
|
20240306,141400,2513183030,13300,13300,13300,13300,59
|
|
20240306,141300,2512398330,13270,13280,13280,13270,1418
|
|
20240306,141200,2493574700,13280,13280,13280,13280,246
|
|
20240306,141100,2490307820,13290,13300,13300,13290,5
|
|
20240306,141000,2490241350,13300,13300,13300,13300,2
|
|
20240306,140900,2490214750,13300,13290,13300,13290,500
|
|
20240306,140800,2483565210,13280,13280,13280,13280,313
|
|
20240306,140700,2479408570,13280,13280,13280,13280,8
|
|
20240306,140600,2479302330,13280,13280,13280,13280,127
|
|
20240306,140500,2477615770,13280,13290,13290,13280,221
|
|
20240306,140400,2474680680,13290,13290,13290,13280,39
|
|
20240306,140300,2474162430,13280,13280,13280,13280,0
|
|
20240306,140200,2474162430,13280,13290,13290,13280,191
|
|
20240306,140100,2471625040,13290,13290,13290,13290,41
|
|
20240306,140000,2471080150,13280,13280,13280,13280,18
|
|
20240306,135900,2470841110,13280,13280,13280,13280,102
|
|
20240306,135800,2469486550,13290,13290,13290,13290,9
|
|
20240306,135700,2469366940,13270,13270,13270,13270,16
|
|
20240306,135600,2469154620,13270,13300,13300,13270,145
|
|
20240306,135500,2467230170,13270,13290,13290,13270,1246
|
|
20240306,135400,2450685740,13300,13310,13310,13300,1154
|
|
20240306,135300,2435337320,13300,13300,13300,13300,150
|
|
20240306,135200,2433342320,13300,13330,13330,13300,101
|
|
20240306,135100,2431998990,13300,13320,13320,13300,3500
|
|
20240306,135000,2385432260,13320,13320,13330,13320,1127
|
|
20240306,134900,2370420600,13330,13330,13330,13320,52
|
|
20240306,134800,2369727880,13330,13330,13330,13330,16
|
|
20240306,134700,2369514600,13320,13330,13330,13320,456
|
|
20240306,134600,2363439680,13330,13330,13330,13330,14
|
|
20240306,134500,2363253060,13330,13330,13330,13330,200
|
|
20240306,134400,2360587060,13330,13330,13340,13330,387
|
|
20240306,134300,2355427350,13340,13330,13340,13330,202
|
|
20240306,134200,2352732690,13330,13340,13340,13330,817
|
|
20240306,134100,2341842070,13340,13340,13340,13340,3
|
|
20240306,134000,2341802050,13340,13340,13340,13340,0
|
|
20240306,133900,2341802050,13340,13330,13340,13330,366
|
|
20240306,133800,2336923190,13330,13340,13340,13330,123
|
|
20240306,133700,2335282980,13340,13340,13340,13340,0
|
|
20240306,133600,2335282980,13340,13340,13340,13340,100
|
|
20240306,133500,2333948980,13350,13350,13350,13350,0
|
|
20240306,133400,2333948980,13350,13350,13350,13350,1
|
|
20240306,133300,2333935630,13350,13350,13350,13350,10
|
|
20240306,133200,2333802130,13330,13330,13330,13330,14
|
|
20240306,133100,2333615510,13330,13330,13330,13330,166
|
|
20240306,133000,2331402730,13330,13360,13360,13330,1544
|
|
20240306,132900,2310806580,13350,13360,13360,13350,1517
|
|
20240306,132800,2290553570,13350,13360,13360,13350,602
|
|
20240306,132700,2282511850,13360,13390,13390,13350,427
|
|
20240306,132600,2276809820,13360,13370,13390,13360,876
|
|
20240306,132500,2265106030,13370,13370,13370,13370,644
|
|
20240306,132400,2256495750,13380,13370,13390,13370,221
|
|
20240306,132300,2253540840,13400,13400,13400,13400,1
|
|
20240306,132200,2253527440,13400,13400,13400,13400,2
|
|
20240306,132100,2253500640,13400,13400,13400,13400,1
|
|
20240306,132000,2253487240,13400,13400,13400,13400,65
|
|
20240306,131900,2252616240,13370,13370,13370,13370,167
|
|
20240306,131800,2250383450,13400,13400,13400,13400,0
|
|
20240306,131700,2250383450,13400,13410,13420,13400,226
|
|
20240306,131600,2247351360,13420,13410,13420,13410,103
|
|
20240306,131500,2245969130,13400,13380,13400,13380,162
|
|
20240306,131400,2243801170,13380,13380,13380,13380,44
|
|
20240306,131300,2243212450,13370,13380,13380,13370,56
|
|
20240306,131200,2242463680,13380,13380,13380,13380,0
|
|
20240306,131100,2242463680,13380,13380,13380,13380,10
|
|
20240306,131000,2242329880,13380,13380,13380,13380,130
|
|
20240306,130900,2240590480,13380,13390,13390,13360,683
|
|
20240306,130800,2231456790,13380,13420,13420,13380,327
|
|
20240306,130700,2227080530,13420,13410,13420,13410,43
|
|
20240306,130600,2226503660,13410,13410,13410,13410,107
|
|
20240306,130500,2225068790,13410,13420,13420,13410,503
|
|
20240306,130400,2218318560,13430,13430,13430,13430,0
|
|
20240306,130300,2218318560,13430,13430,13430,13380,35
|
|
20240306,130200,2217849260,13430,13430,13430,13430,10
|
|
20240306,130100,2217714960,13430,13430,13430,13430,19
|
|
20240306,130000,2217459790,13370,13430,13430,13370,81
|
|
20240306,125900,2216376100,13440,13440,13440,13440,1
|
|
20240306,125800,2216362660,13440,13440,13440,13440,0
|
|
20240306,125700,2216362660,13440,13430,13440,13430,18
|
|
20240306,125600,2216120890,13440,13430,13440,13430,511
|
|
20240306,125500,2209253550,13420,13420,13420,13420,0
|
|
20240306,125400,2209253550,13420,13410,13420,13410,530
|
|
20240306,125300,2202140980,13360,13360,13360,13360,100
|
|
20240306,125200,2200804980,13360,13360,13360,13360,50
|
|
20240306,125100,2200136980,13360,13360,13360,13360,0
|
|
20240306,125000,2200136980,13360,13360,13360,13360,0
|
|
20240306,124900,2200136980,13360,13360,13360,13360,2
|
|
20240306,124800,2200110260,13360,13420,13420,13360,187
|
|
20240306,124700,2197611770,13400,13400,13400,13400,0
|
|
20240306,124600,2197611770,13400,13380,13400,13380,3149
|
|
20240306,124500,2155456300,13380,13380,13380,13380,615
|
|
20240306,124400,2147227600,13340,13340,13340,13340,300
|
|
20240306,124300,2143225600,13340,13340,13340,13340,0
|
|
20240306,124200,2143225600,13340,13340,13340,13340,299
|
|
20240306,124100,2139236940,13340,13340,13340,13340,610
|
|
20240306,124000,2131099540,13340,13340,13340,13340,14
|
|
20240306,123900,2130912780,13340,13340,13340,13340,10
|
|
20240306,123800,2130779380,13350,13350,13350,13350,10
|
|
20240306,123700,2130645880,13340,13340,13370,13340,108
|
|
20240306,123600,2129205130,13330,13330,13330,13330,0
|
|
20240306,123500,2129205130,13330,13350,13350,13330,4897
|
|
20240306,123400,2063919000,13350,13350,13350,13350,5
|
|
20240306,123300,2063852250,13350,13410,13410,13350,1309
|
|
20240306,123200,2046357470,13410,13390,13410,13380,701
|
|
20240306,123100,2036977020,13390,13390,13390,13380,284
|
|
20240306,123000,2033174340,13390,13380,13390,13380,32
|
|
20240306,122900,2032746170,13390,13370,13390,13370,153
|
|
20240306,122800,2030699500,13360,13330,13360,13330,239
|
|
20240306,122700,2027507750,13330,13340,13340,13330,564
|
|
20240306,122600,2019988610,13360,13360,13360,13360,0
|
|
20240306,122500,2019988610,13360,13360,13360,13360,5
|
|
20240306,122400,2019921810,13360,13360,13360,13360,1
|
|
20240306,122300,2019908450,13330,13330,13330,13330,0
|
|
20240306,122200,2019908450,13330,13340,13340,13330,673
|
|
20240306,122100,2010935210,13330,13330,13330,13330,0
|
|
20240306,122000,2010935210,13330,13340,13340,13330,80
|
|
20240306,121900,2009868290,13330,13330,13330,13330,1
|
|
20240306,121800,2009854960,13330,13330,13340,13330,198
|
|
20240306,121700,2007215560,13340,13330,13340,13330,980
|
|
20240306,121600,1994151390,13340,13350,13350,13340,819
|
|
20240306,121500,1983225920,13350,13350,13350,13350,247
|
|
20240306,121400,1979928470,13360,13360,13360,13350,88
|
|
20240306,121300,1978753150,13360,13360,13360,13350,505
|
|
20240306,121200,1972010340,13350,13360,13360,13350,326
|
|
20240306,121100,1967655900,13370,13370,13370,13360,130
|
|
20240306,121000,1965918290,13370,13380,13380,13370,8
|
|
20240306,120900,1965811270,13380,13380,13380,13380,110
|
|
20240306,120800,1964339470,13390,13390,13390,13390,484
|
|
20240306,120700,1957858710,13390,13390,13390,13390,20
|
|
20240306,120600,1957590910,13390,13430,13430,13390,94
|
|
20240306,120500,1956332200,13430,13420,13430,13420,2
|
|
20240306,120400,1956305350,13430,13410,13430,13410,526
|
|
20240306,120300,1949241440,13360,13370,13370,13360,401
|
|
20240306,120200,1943881750,13370,13380,13380,13370,100
|
|
20240306,120100,1942544550,13370,13380,13380,13370,10
|
|
20240306,120000,1942410840,13430,13430,13430,13430,0
|
|
20240306,115900,1942410840,13430,13430,13430,13430,2
|
|
20240306,115800,1942383980,13360,13370,13370,13360,2156
|
|
20240306,115700,1913559490,13370,13430,13430,13370,300
|
|
20240306,115600,1909545660,13430,13380,13430,13380,9
|
|
20240306,115500,1909425190,13380,13420,13420,13380,863
|
|
20240306,115400,1897872100,13430,13430,13430,13430,10
|
|
20240306,115300,1897737800,13440,13440,13440,13440,10
|
|
20240306,115200,1897603400,13450,13440,13450,13440,40
|
|
20240306,115100,1897065700,13450,13450,13450,13450,5
|
|
20240306,115000,1896998450,13450,13450,13450,13450,0
|
|
20240306,114900,1896998450,13450,13450,13450,13450,112
|
|
20240306,114800,1895492050,13450,13420,13450,13420,463
|
|
20240306,114700,1889278560,13420,13420,13450,13420,46
|
|
20240306,114600,1888661030,13450,13440,13450,13440,117
|
|
20240306,114500,1887088210,13390,13430,13430,13390,394
|
|
20240306,114400,1881806970,13420,13420,13420,13420,183
|
|
20240306,114300,1879351110,13420,13420,13420,13420,61
|
|
20240306,114200,1878532490,13420,13420,13420,13420,0
|
|
20240306,114100,1878532490,13420,13420,13420,13420,2
|
|
20240306,114000,1878505650,13380,13380,13380,13380,0
|
|
20240306,113900,1878505650,13380,13390,13390,13380,1784
|
|
20240306,113800,1854635100,13390,13400,13400,13390,50
|
|
20240306,113700,1853965480,13390,13390,13390,13390,0
|
|
20240306,113600,1853965480,13390,13390,13390,13390,0
|
|
20240306,113500,1853965480,13390,13390,13390,13390,0
|
|
20240306,113400,1853965480,13390,13390,13390,13390,0
|
|
20240306,113300,1853965480,13390,13390,13390,13390,18
|
|
20240306,113200,1853724460,13390,13390,13390,13390,34
|
|
20240306,113100,1853269200,13390,13380,13390,13380,329
|
|
20240306,113000,1848867170,13380,13390,13390,13380,406
|
|
20240306,112900,1843434740,13390,13430,13430,13390,135
|
|
20240306,112800,1841626610,13390,13390,13390,13390,19
|
|
20240306,112700,1841372200,13390,13390,13390,13390,30
|
|
20240306,112600,1840970500,13430,13420,13430,13390,1027
|
|
20240306,112500,1827213640,13410,13410,13410,13410,5
|
|
20240306,112400,1827146590,13430,13430,13430,13430,16
|
|
20240306,112300,1826931710,13430,13430,13430,13430,0
|
|
20240306,112200,1826931710,13430,13440,13440,13430,978
|
|
20240306,112100,1813794700,13440,13430,13440,13430,112
|
|
20240306,112000,1812289430,13430,13440,13440,13430,63
|
|
20240306,111900,1811443010,13440,13440,13440,13440,298
|
|
20240306,111800,1807437890,13440,13420,13440,13420,1025
|
|
20240306,111700,1793672600,13420,13420,13420,13420,1
|
|
20240306,111600,1793659180,13430,13430,13430,13430,1
|
|
20240306,111500,1793645750,13400,13400,13400,13400,55
|
|
20240306,111400,1792908750,13400,13400,13400,13400,20
|
|
20240306,111300,1792640750,13370,13370,13370,13370,0
|
|
20240306,111200,1792640750,13370,13400,13400,13370,1106
|
|
20240306,111100,1777852980,13400,13400,13400,13400,27
|
|
20240306,111000,1777491180,13400,13400,13400,13380,454
|
|
20240306,110900,1771408430,13400,13400,13430,13400,105
|
|
20240306,110800,1770001400,13400,13410,13410,13400,35
|
|
20240306,110700,1769532150,13410,13410,13410,13410,64
|
|
20240306,110600,1768673910,13430,13430,13430,13430,0
|
|
20240306,110500,1768673910,13430,13430,13430,13430,15
|
|
20240306,110400,1768472460,13430,13440,13440,13430,73
|
|
20240306,110300,1767492050,13440,13430,13440,13430,425
|
|
20240306,110200,1761780550,13430,13400,13430,13400,2548
|
|
20240306,110100,1727596310,13400,13400,13400,13400,39
|
|
20240306,110000,1727073710,13400,13380,13410,13360,305
|
|
20240306,105900,1722986060,13400,13380,13400,13380,53
|
|
20240306,105800,1722276860,13410,13410,13410,13400,493
|
|
20240306,105700,1715667950,13410,13410,13410,13410,460
|
|
20240306,105600,1709499350,13410,13410,13410,13410,6
|
|
20240306,105500,1709418890,13430,13430,13430,13430,5
|
|
20240306,105400,1709351740,13430,13400,13430,13400,1583
|
|
20240306,105300,1688109540,13400,13360,13400,13360,1355
|
|
20240306,105200,1669969970,13360,13360,13360,13360,0
|
|
20240306,105100,1669969970,13360,13350,13360,13350,3030
|
|
20240306,105000,1629519220,13350,13350,13350,13350,35
|
|
20240306,104900,1629051970,13350,13360,13360,13350,195
|
|
20240306,104800,1626448680,13350,13350,13350,13350,17
|
|
20240306,104700,1626221730,13350,13380,13380,13350,100
|
|
20240306,104600,1624885720,13380,13380,13380,13380,91
|
|
20240306,104500,1623668140,13380,13380,13380,13380,26
|
|
20240306,104400,1623320260,13350,13370,13380,13350,393
|
|
20240306,104300,1618066290,13370,13370,13370,13370,30
|
|
20240306,104200,1617665190,13370,13350,13370,13350,1185
|
|
20240306,104100,1601834640,13360,13340,13360,13330,762
|
|
20240306,104000,1591676370,13320,13320,13320,13320,273
|
|
20240306,103900,1588040010,13320,13330,13330,13320,300
|
|
20240306,103800,1584043070,13330,13360,13360,13330,505
|
|
20240306,103700,1577305540,13360,13370,13370,13360,23
|
|
20240306,103600,1576998230,13370,13370,13370,13370,2
|
|
20240306,103500,1576971490,13360,13380,13380,13360,250
|
|
20240306,103400,1573629170,13380,13390,13390,13380,226
|
|
20240306,103300,1570605280,13380,13390,13390,13380,310
|
|
20240306,103200,1566454560,13390,13400,13400,13390,1279
|
|
20240306,103100,1549318850,13410,13410,13410,13410,20
|
|
20240306,103000,1549050650,13410,13400,13410,13400,81
|
|
20240306,102900,1547965130,13400,13410,13410,13400,770
|
|
20240306,102800,1537641680,13450,13450,13450,13450,0
|
|
20240306,102700,1537641680,13450,13410,13450,13410,195
|
|
20240306,102600,1535022830,13410,13410,13410,13410,601
|
|
20240306,102500,1526963420,13420,13440,13460,13420,1044
|
|
20240306,102400,1512950300,13440,13440,13440,13440,0
|
|
20240306,102300,1512950300,13440,13460,13460,13430,426
|
|
20240306,102200,1507226660,13460,13460,13460,13460,22
|
|
20240306,102100,1506930540,13430,13470,13470,13430,47
|
|
20240306,102000,1506298650,13470,13470,13470,13470,32
|
|
20240306,101900,1505867610,13470,13470,13470,13470,0
|
|
20240306,101800,1505867610,13470,13470,13470,13470,559
|
|
20240306,101700,1498337880,13470,13470,13470,13470,358
|
|
20240306,101600,1493515620,13470,13470,13470,13470,74
|
|
20240306,101500,1492518840,13430,13430,13430,13420,294
|
|
20240306,101400,1488570440,13430,13430,13430,13430,73
|
|
20240306,101300,1487590050,13420,13420,13420,13420,145
|
|
20240306,101200,1485644150,13420,13420,13420,13420,67
|
|
20240306,101100,1484745010,13420,13420,13420,13420,8
|
|
20240306,101000,1484637650,13400,13380,13400,13380,326
|
|
20240306,100900,1480275750,13390,13400,13400,13390,910
|
|
20240306,100800,1468087510,13400,13430,13430,13400,557
|
|
20240306,100700,1460614190,13450,13450,13450,13450,13
|
|
20240306,100600,1460439340,13480,13470,13480,13420,2253
|
|
20240306,100500,1430158530,13470,13460,13470,13460,5
|
|
20240306,100400,1430091220,13450,13490,13490,13450,468
|
|
20240306,100300,1423791500,13490,13470,13490,13470,1109
|
|
20240306,100200,1408844830,13470,13450,13470,13450,820
|
|
20240306,100100,1397810880,13450,13450,13450,13440,2137
|
|
20240306,100000,1369077820,13460,13450,13470,13440,870
|
|
20240306,095900,1357371200,13450,13440,13450,13440,1472
|
|
20240306,095800,1337583190,13440,13420,13440,13420,402
|
|
20240306,095700,1332182610,13430,13430,13430,13430,6
|
|
20240306,095600,1332102030,13430,13430,13430,13430,289
|
|
20240306,095500,1328220760,13380,13380,13430,13380,102
|
|
20240306,095400,1326855850,13390,13450,13450,13390,69
|
|
20240306,095300,1325931640,13450,13440,13450,13390,1204
|
|
20240306,095200,1309781100,13440,13400,13440,13400,479
|
|
20240306,095100,1303350770,13400,13390,13400,13390,516
|
|
20240306,095000,1296436500,13420,13420,13420,13420,212
|
|
20240306,094900,1293591460,13390,13400,13400,13390,306
|
|
20240306,094800,1289492090,13400,13390,13410,13390,1116
|
|
20240306,094700,1274538670,13390,13360,13390,13340,1420
|
|
20240306,094600,1255545830,13340,13360,13360,13340,1467
|
|
20240306,094500,1235954030,13360,13350,13370,13350,152
|
|
20240306,094400,1233922920,13360,13360,13360,13360,8
|
|
20240306,094300,1233816040,13360,13370,13370,13360,56
|
|
20240306,094200,1233067770,13370,13360,13370,13360,289
|
|
20240306,094100,1229205440,13370,13360,13370,13360,705
|
|
20240306,094000,1219779680,13360,13350,13360,13350,15
|
|
20240306,093900,1219579350,13350,13340,13350,13340,177
|
|
20240306,093800,1217217000,13340,13340,13340,13340,1094
|
|
20240306,093700,1202623040,13340,13320,13340,13320,363
|
|
20240306,093600,1197783750,13290,13260,13300,13260,1078
|
|
20240306,093500,1183457240,13260,13270,13270,13260,360
|
|
20240306,093400,1178681100,13270,13340,13340,13270,784
|
|
20240306,093300,1168261360,13330,13330,13330,13320,815
|
|
20240306,093200,1157397820,13330,13300,13340,13280,1092
|
|
20240306,093100,1142883140,13300,13380,13380,13290,1093
|
|
20240306,093000,1128321210,13380,13340,13380,13340,1426
|
|
20240306,092900,1109282760,13350,13240,13350,13240,3425
|
|
20240306,092800,1063831410,13240,13230,13240,13230,19
|
|
20240306,092700,1063579960,13190,13200,13200,13190,2201
|
|
20240306,092600,1034528020,13200,13190,13200,13170,3576
|
|
20240306,092500,987344540,13190,13170,13190,13170,1786
|
|
20240306,092400,963814660,13170,13190,13200,13170,2832
|
|
20240306,092300,926491340,13190,13190,13200,13170,3825
|
|
20240306,092200,876062350,13190,13190,13200,13180,1852
|
|
20240306,092100,851638000,13180,13190,13200,13170,4361
|
|
20240306,092000,794112840,13180,13180,13180,13160,6196
|
|
20240306,091900,712486660,13180,13200,13200,13180,1343
|
|
20240306,091800,694773510,13200,13210,13260,13180,4567
|
|
20240306,091700,634497500,13210,13280,13280,13210,4695
|
|
20240306,091600,572375330,13270,13230,13270,13230,430
|
|
20240306,091500,566671400,13260,13200,13260,13200,2412
|
|
20240306,091400,534781950,13210,13210,13230,13180,3376
|
|
20240306,091300,490244310,13200,13220,13230,13200,712
|
|
20240306,091200,480834710,13220,13180,13220,13180,2007
|
|
20240306,091100,454365500,13180,13240,13270,13160,6270
|
|
20240306,091000,371577970,13280,13280,13290,13220,2138
|
|
20240306,090900,343270210,13280,13250,13320,13220,2038
|
|
20240306,090800,316276470,13330,13370,13370,13200,9799
|
|
20240306,090700,186210880,13370,13410,13410,13370,576
|
|
20240306,090600,178497310,13430,13410,13430,13380,1324
|
|
20240306,090500,160751930,13410,13450,13450,13410,681
|
|
20240306,090400,151610260,13450,13470,13480,13450,335
|
|
20240306,090300,147098220,13480,13400,13480,13400,85
|
|
20240306,090200,145952680,13400,13400,13490,13380,2681
|
|
20240306,090100,110024980,13400,13450,13490,13350,1949
|
|
20240306,090000,83894870,13450,13450,13470,13410,6137
|