622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,191900,2717938465,4275,4275,4275,4275,27251
|
|
20240313,191800,2717938465,4275,4275,4275,4275,0
|
|
20240313,191700,2717938465,4275,4275,4275,4275,0
|
|
20240313,191600,2717938465,4275,4275,4275,4275,0
|
|
20240313,191500,2717938465,4275,4275,4275,4275,0
|
|
20240313,191400,2717938465,4275,4275,4275,4275,0
|
|
20240313,191300,2717938465,4275,4275,4275,4275,0
|
|
20240313,191200,2717938465,4275,4275,4275,4275,0
|
|
20240313,191100,2717938465,4275,4275,4275,4275,0
|
|
20240313,191000,2717938465,4275,4275,4275,4275,0
|
|
20240313,190900,2717938465,4275,4275,4275,4275,0
|
|
20240313,190800,2717938465,4275,4275,4275,4275,0
|
|
20240313,190700,2717938465,4275,4275,4275,4275,0
|
|
20240313,190600,2717938465,4275,4275,4275,4275,0
|
|
20240313,190500,2717938465,4275,4275,4275,4275,0
|
|
20240313,190400,2717938465,4275,4275,4275,4275,0
|
|
20240313,190300,2717938465,4275,4275,4275,4275,0
|
|
20240313,190200,2717938465,4275,4275,4275,4275,0
|
|
20240313,190100,2717938465,4275,4275,4275,4275,0
|
|
20240313,190000,2717938465,4275,4275,4275,4275,0
|
|
20240313,185900,2717938465,4275,4275,4275,4275,0
|
|
20240313,185800,2717938465,4275,4275,4275,4275,0
|
|
20240313,185700,2717938465,4275,4275,4275,4275,0
|
|
20240313,185600,2717938465,4275,4275,4275,4275,0
|
|
20240313,185500,2717938465,4275,4275,4275,4275,0
|
|
20240313,185400,2717938465,4275,4275,4275,4275,0
|
|
20240313,185300,2717938465,4275,4275,4275,4275,0
|
|
20240313,185200,2717938465,4275,4275,4275,4275,0
|
|
20240313,185100,2717938465,4275,4275,4275,4275,0
|
|
20240313,185000,2717938465,4275,4275,4275,4275,0
|
|
20240313,184900,2717938465,4275,4275,4275,4275,27251
|
|
20240313,184800,2717938465,4275,4275,4275,4275,0
|
|
20240313,184700,2717938465,4275,4275,4275,4275,0
|
|
20240313,184600,2717938465,4275,4275,4275,4275,0
|
|
20240313,184500,2717938465,4275,4275,4275,4275,0
|
|
20240313,184400,2717938465,4275,4275,4275,4275,0
|
|
20240313,184300,2717938465,4275,4275,4275,4275,0
|
|
20240313,184200,2717938465,4275,4275,4275,4275,0
|
|
20240313,184100,2717938465,4275,4275,4275,4275,0
|
|
20240313,184000,2717938465,4275,4275,4275,4275,0
|
|
20240313,183900,2717938465,4275,4275,4275,4275,0
|
|
20240313,183800,2717938465,4275,4275,4275,4275,0
|
|
20240313,183700,2717938465,4275,4275,4275,4275,0
|
|
20240313,183600,2717938465,4275,4275,4275,4275,0
|
|
20240313,183500,2717938465,4275,4275,4275,4275,0
|
|
20240313,183400,2717938465,4275,4275,4275,4275,0
|
|
20240313,183300,2717938465,4275,4275,4275,4275,0
|
|
20240313,183200,2717938465,4275,4275,4275,4275,0
|
|
20240313,183100,2717938465,4275,4275,4275,4275,0
|
|
20240313,183000,2717938465,4275,4275,4275,4275,0
|
|
20240313,182900,2717938465,4275,4275,4275,4275,0
|
|
20240313,182800,2717938465,4275,4275,4275,4275,0
|
|
20240313,182700,2717938465,4275,4275,4275,4275,0
|
|
20240313,182600,2717938465,4275,4275,4275,4275,0
|
|
20240313,182500,2717938465,4275,4275,4275,4275,0
|
|
20240313,182400,2717938465,4275,4275,4275,4275,0
|
|
20240313,182300,2717938465,4275,4275,4275,4275,0
|
|
20240313,182200,2717938465,4275,4275,4275,4275,0
|
|
20240313,182100,2717938465,4275,4275,4275,4275,0
|
|
20240313,182000,2717938465,4275,4275,4275,4275,0
|
|
20240313,181900,2717938465,4275,4275,4275,4275,27251
|
|
20240313,181800,2717938465,4275,4275,4275,4275,0
|
|
20240313,181700,2717938465,4275,4275,4275,4275,0
|
|
20240313,181600,2717938465,4275,4275,4275,4275,0
|
|
20240313,181500,2717938465,4275,4275,4275,4275,0
|
|
20240313,181400,2717938465,4275,4275,4275,4275,0
|
|
20240313,181300,2717938465,4275,4275,4275,4275,0
|
|
20240313,181200,2717938465,4275,4275,4275,4275,0
|
|
20240313,181100,2717938465,4275,4275,4275,4275,0
|
|
20240313,181000,2717938465,4275,4275,4275,4275,0
|
|
20240313,180900,2717938465,4275,4275,4275,4275,0
|
|
20240313,180800,2717938465,4275,4275,4275,4275,0
|
|
20240313,180700,2717938465,4275,4275,4275,4275,0
|
|
20240313,180600,2717938465,4275,4275,4275,4275,0
|
|
20240313,180500,2717938465,4275,4275,4275,4275,0
|
|
20240313,180400,2717938465,4275,4275,4275,4275,0
|
|
20240313,180300,2717938465,4275,4275,4275,4275,0
|
|
20240313,180200,2717938465,4275,4275,4275,4275,0
|
|
20240313,180100,2717938465,4275,4275,4275,4275,0
|
|
20240313,180000,2717938465,4275,4275,4275,4275,0
|
|
20240313,175900,2717938465,4275,4275,4275,4275,0
|
|
20240313,175800,2717938465,4275,4275,4275,4275,0
|
|
20240313,175700,2717938465,4275,4275,4275,4275,0
|
|
20240313,175600,2717938465,4275,4275,4275,4275,0
|
|
20240313,175500,2717938465,4275,4275,4275,4275,0
|
|
20240313,175400,2717938465,4275,4275,4275,4275,0
|
|
20240313,175300,2717938465,4275,4275,4275,4275,0
|
|
20240313,175200,2717938465,4275,4275,4275,4275,0
|
|
20240313,175100,2717938465,4275,4275,4275,4275,0
|
|
20240313,175000,2717938465,4275,4275,4275,4275,0
|
|
20240313,174900,2717938465,4275,4275,4275,4275,27251
|
|
20240313,174800,2717938465,4275,4275,4275,4275,0
|
|
20240313,174700,2717938465,4275,4275,4275,4275,0
|
|
20240313,174600,2717938465,4275,4275,4275,4275,0
|
|
20240313,174500,2717938465,4275,4275,4275,4275,0
|
|
20240313,174400,2717938465,4275,4275,4275,4275,0
|
|
20240313,174300,2717938465,4275,4275,4275,4275,0
|
|
20240313,174200,2717938465,4275,4275,4275,4275,0
|
|
20240313,174100,2717938465,4275,4275,4275,4275,0
|
|
20240313,174000,2717938465,4275,4275,4275,4275,0
|
|
20240313,173900,2717938465,4275,4275,4275,4275,0
|
|
20240313,173800,2717938465,4275,4275,4275,4275,0
|
|
20240313,173700,2717938465,4275,4275,4275,4275,0
|
|
20240313,173600,2717938465,4275,4275,4275,4275,0
|
|
20240313,173500,2717938465,4275,4275,4275,4275,0
|
|
20240313,173400,2717938465,4275,4275,4275,4275,0
|
|
20240313,173300,2717938465,4275,4275,4275,4275,0
|
|
20240313,173200,2717938465,4275,4275,4275,4275,0
|
|
20240313,173100,2717938465,4275,4275,4275,4275,0
|
|
20240313,173000,2717938465,4275,4275,4275,4275,0
|
|
20240313,172900,2717938465,4275,4275,4275,4275,0
|
|
20240313,172800,2717938465,4275,4275,4275,4275,0
|
|
20240313,172700,2717938465,4275,4275,4275,4275,0
|
|
20240313,172600,2717938465,4275,4275,4275,4275,0
|
|
20240313,172500,2717938465,4275,4275,4275,4275,0
|
|
20240313,172400,2717938465,4275,4275,4275,4275,0
|
|
20240313,172300,2717938465,4275,4275,4275,4275,0
|
|
20240313,172200,2717938465,4275,4275,4275,4275,0
|
|
20240313,172100,2717938465,4275,4275,4275,4275,0
|
|
20240313,172000,2717938465,4275,4275,4275,4275,0
|
|
20240313,171900,2717938465,4275,4275,4275,4275,27251
|
|
20240313,171800,2717938465,4275,4275,4275,4275,0
|
|
20240313,171700,2717938465,4275,4275,4275,4275,0
|
|
20240313,171600,2717938465,4275,4275,4275,4275,0
|
|
20240313,171500,2717938465,4275,4275,4275,4275,0
|
|
20240313,171400,2717938465,4275,4275,4275,4275,0
|
|
20240313,171300,2717938465,4275,4275,4275,4275,0
|
|
20240313,171200,2717938465,4275,4275,4275,4275,0
|
|
20240313,171100,2717938465,4275,4275,4275,4275,0
|
|
20240313,171000,2717938465,4275,4275,4275,4275,0
|
|
20240313,170900,2717938465,4275,4275,4275,4275,0
|
|
20240313,170800,2717938465,4275,4275,4275,4275,0
|
|
20240313,170700,2717938465,4275,4275,4275,4275,0
|
|
20240313,170600,2717938465,4275,4275,4275,4275,0
|
|
20240313,170500,2717938465,4275,4275,4275,4275,0
|
|
20240313,170400,2717938465,4275,4275,4275,4275,0
|
|
20240313,170300,2717938465,4275,4275,4275,4275,0
|
|
20240313,170200,2717938465,4275,4275,4275,4275,0
|
|
20240313,170100,2717938465,4275,4275,4275,4275,0
|
|
20240313,170000,2717938465,4275,4275,4275,4275,0
|
|
20240313,165900,2717938465,4275,4275,4275,4275,0
|
|
20240313,165800,2717938465,4275,4275,4275,4275,0
|
|
20240313,165700,2717938465,4275,4275,4275,4275,0
|
|
20240313,165600,2717938465,4275,4275,4275,4275,0
|
|
20240313,165500,2717938465,4275,4275,4275,4275,0
|
|
20240313,165400,2717938465,4275,4275,4275,4275,0
|
|
20240313,165300,2717938465,4275,4275,4275,4275,0
|
|
20240313,165200,2717938465,4275,4275,4275,4275,0
|
|
20240313,165100,2717938465,4275,4275,4275,4275,0
|
|
20240313,165000,2717938465,4275,4275,4275,4275,0
|
|
20240313,164900,2717938465,4275,4275,4275,4275,27251
|
|
20240313,164800,2717938465,4275,4275,4275,4275,0
|
|
20240313,164700,2717938465,4275,4275,4275,4275,0
|
|
20240313,164600,2717938465,4275,4275,4275,4275,0
|
|
20240313,164500,2717938465,4275,4275,4275,4275,0
|
|
20240313,164400,2717938465,4275,4275,4275,4275,0
|
|
20240313,164300,2717938465,4275,4275,4275,4275,0
|
|
20240313,164200,2717938465,4275,4275,4275,4275,0
|
|
20240313,164100,2717938465,4275,4275,4275,4275,0
|
|
20240313,164000,2717938465,4275,4275,4275,4275,0
|
|
20240313,163900,2717938465,4275,4275,4275,4275,0
|
|
20240313,163800,2717938465,4275,4275,4275,4275,0
|
|
20240313,163700,2717938465,4275,4275,4275,4275,0
|
|
20240313,163600,2717938465,4275,4275,4275,4275,0
|
|
20240313,163500,2717938465,4275,4275,4275,4275,0
|
|
20240313,163400,2717938465,4275,4275,4275,4275,0
|
|
20240313,163300,2717938465,4275,4275,4275,4275,0
|
|
20240313,163200,2717938465,4275,4275,4275,4275,0
|
|
20240313,163100,2717938465,4275,4275,4275,4275,0
|
|
20240313,163000,2717938465,4275,4275,4275,4275,0
|
|
20240313,162900,2717938465,4275,4275,4275,4275,0
|
|
20240313,162800,2717938465,4275,4275,4275,4275,0
|
|
20240313,162700,2717938465,4275,4275,4275,4275,0
|
|
20240313,162600,2717938465,4275,4275,4275,4275,0
|
|
20240313,162500,2717938465,4275,4275,4275,4275,0
|
|
20240313,162400,2717938465,4275,4275,4275,4275,0
|
|
20240313,162300,2717938465,4275,4275,4275,4275,0
|
|
20240313,162200,2717938465,4275,4275,4275,4275,0
|
|
20240313,162100,2717938465,4275,4275,4275,4275,0
|
|
20240313,162000,2717938465,4275,4275,4275,4275,0
|
|
20240313,161900,2717938465,4275,4275,4275,4275,27251
|
|
20240313,161800,2717938465,4275,4275,4275,4275,0
|
|
20240313,161700,2717938465,4275,4275,4275,4275,0
|
|
20240313,161600,2717938465,4275,4275,4275,4275,0
|
|
20240313,161500,2717938465,4275,4275,4275,4275,0
|
|
20240313,161400,2717938465,4275,4275,4275,4275,0
|
|
20240313,161300,2717938465,4275,4275,4275,4275,0
|
|
20240313,161200,2717938465,4275,4275,4275,4275,0
|
|
20240313,161100,2717938465,4275,4275,4275,4275,0
|
|
20240313,161000,2717938465,4275,4275,4275,4275,0
|
|
20240313,160900,2717938465,4275,4275,4275,4275,0
|
|
20240313,160800,2717938465,4275,4275,4275,4275,0
|
|
20240313,160700,2717938465,4275,4275,4275,4275,0
|
|
20240313,160600,2717938465,4275,4275,4275,4275,0
|
|
20240313,160500,2717938465,4275,4275,4275,4275,0
|
|
20240313,160400,2717938465,4275,4275,4275,4275,0
|
|
20240313,160300,2717938465,4275,4275,4275,4275,0
|
|
20240313,160200,2717938465,4275,4275,4275,4275,0
|
|
20240313,160100,2717938465,4275,4275,4275,4275,0
|
|
20240313,160000,2717938465,4275,4275,4275,4275,0
|
|
20240313,155900,2717938465,4275,4275,4275,4275,0
|
|
20240313,155800,2717938465,4275,4275,4275,4275,0
|
|
20240313,155700,2717938465,4275,4275,4275,4275,0
|
|
20240313,155600,2717938465,4275,4275,4275,4275,0
|
|
20240313,155500,2717938465,4275,4275,4275,4275,0
|
|
20240313,155400,2717938465,4275,4275,4275,4275,0
|
|
20240313,155300,2717938465,4275,4275,4275,4275,0
|
|
20240313,155200,2717938465,4275,4275,4275,4275,0
|
|
20240313,155100,2717938465,4275,4275,4275,4275,0
|
|
20240313,155000,2717938465,4275,4275,4275,4275,0
|
|
20240313,154900,2717938465,4275,4275,4275,4275,27251
|
|
20240313,154800,2717938465,4275,4275,4275,4275,0
|
|
20240313,154700,2717938465,4275,4275,4275,4275,0
|
|
20240313,154600,2717938465,4275,4275,4275,4275,0
|
|
20240313,154500,2717938465,4275,4275,4275,4275,0
|
|
20240313,154400,2717938465,4275,4275,4275,4275,0
|
|
20240313,154300,2717938465,4275,4275,4275,4275,0
|
|
20240313,154200,2717938465,4275,4275,4275,4275,0
|
|
20240313,154100,2717938465,4275,4275,4275,4275,0
|
|
20240313,154000,2717938465,4275,4275,4275,4275,0
|
|
20240313,153900,2717938465,4275,4275,4275,4275,0
|
|
20240313,153800,2717938465,4275,4275,4275,4275,0
|
|
20240313,153700,2717938465,4275,4275,4275,4275,0
|
|
20240313,153600,2717938465,4275,4275,4275,4275,0
|
|
20240313,153500,2717938465,4275,4275,4275,4275,0
|
|
20240313,153400,2717938465,4275,4275,4275,4275,0
|
|
20240313,153300,2717938465,4275,4275,4275,4275,0
|
|
20240313,153200,2717938465,4275,4275,4275,4275,0
|
|
20240313,153100,2717938465,4275,4275,4275,4275,0
|
|
20240313,153000,2717938465,4275,4275,4275,4275,27251
|
|
20240313,152900,2601440440,4285,4285,4285,4285,0
|
|
20240313,152800,2601440440,4285,4285,4285,4285,0
|
|
20240313,152700,2601440440,4285,4285,4285,4285,0
|
|
20240313,152600,2601440440,4285,4285,4285,4285,0
|
|
20240313,152500,2601440440,4285,4285,4285,4285,0
|
|
20240313,152400,2601440440,4285,4285,4285,4285,0
|
|
20240313,152300,2601440440,4285,4285,4285,4285,0
|
|
20240313,152200,2601440440,4285,4285,4285,4285,0
|
|
20240313,152100,2601440440,4285,4285,4285,4285,0
|
|
20240313,152000,2601440440,4285,4285,4285,4285,0
|
|
20240313,151900,2601440440,4285,4285,4290,4280,2313
|
|
20240313,151800,2591529315,4290,4285,4290,4280,3607
|
|
20240313,151700,2576083260,4285,4285,4285,4280,2287
|
|
20240313,151600,2566284595,4285,4290,4290,4280,2936
|
|
20240313,151500,2553703800,4295,4285,4295,4280,2217
|
|
20240313,151400,2544204145,4285,4300,4300,4285,9326
|
|
20240313,151300,2504213780,4300,4300,4305,4300,1512
|
|
20240313,151200,2497712130,4300,4305,4305,4300,640
|
|
20240313,151100,2494960125,4300,4300,4305,4300,321
|
|
20240313,151000,2493579320,4305,4300,4305,4300,93
|
|
20240313,150900,2493179415,4305,4300,4305,4295,1747
|
|
20240313,150800,2485665515,4300,4300,4300,4300,318
|
|
20240313,150700,2484298115,4300,4300,4300,4300,54
|
|
20240313,150600,2484065915,4300,4300,4300,4300,29
|
|
20240313,150500,2483941215,4290,4305,4305,4290,7172
|
|
20240313,150400,2453147980,4305,4305,4305,4300,27
|
|
20240313,150300,2453031860,4305,4300,4305,4300,322
|
|
20240313,150200,2451647180,4305,4305,4305,4300,132
|
|
20240313,150100,2451079565,4305,4305,4305,4305,48
|
|
20240313,150000,2450872925,4300,4305,4305,4300,219
|
|
20240313,145900,2449931130,4305,4305,4305,4305,69
|
|
20240313,145800,2449634085,4300,4300,4300,4300,501
|
|
20240313,145700,2447479785,4300,4300,4300,4300,60
|
|
20240313,145600,2447221785,4305,4295,4305,4295,74
|
|
20240313,145500,2446903915,4295,4300,4300,4295,1155
|
|
20240313,145400,2441937590,4300,4305,4305,4300,424
|
|
20240313,145300,2440114350,4305,4305,4305,4305,152
|
|
20240313,145200,2439459990,4300,4300,4305,4300,1500
|
|
20240313,145100,2433009840,4295,4300,4300,4295,127
|
|
20240313,145000,2432464030,4300,4305,4305,4300,4945
|
|
20240313,144900,2411197045,4305,4305,4305,4305,143
|
|
20240313,144800,2410581430,4300,4310,4310,4300,2222
|
|
20240313,144700,2401017505,4305,4310,4310,4305,618
|
|
20240313,144600,2398356585,4305,4315,4315,4305,6348
|
|
20240313,144500,2371009780,4320,4320,4320,4320,283
|
|
20240313,144400,2369787220,4320,4325,4325,4320,324
|
|
20240313,144300,2368386480,4325,4320,4325,4320,344
|
|
20240313,144200,2366900335,4320,4320,4320,4320,204
|
|
20240313,144100,2366019055,4315,4315,4320,4315,2111
|
|
20240313,144000,2356905745,4315,4310,4315,4305,2074
|
|
20240313,143900,2347975145,4310,4310,4310,4310,60
|
|
20240313,143800,2347716545,4305,4310,4310,4305,1337
|
|
20240313,143700,2341954485,4315,4310,4315,4310,1459
|
|
20240313,143600,2335665970,4310,4310,4310,4310,9
|
|
20240313,143500,2335627180,4315,4310,4315,4310,688
|
|
20240313,143400,2332661650,4310,4315,4315,4310,801
|
|
20240313,143300,2329205410,4315,4315,4315,4315,100
|
|
20240313,143200,2328773910,4315,4315,4320,4315,366
|
|
20240313,143100,2327194615,4315,4315,4315,4315,451
|
|
20240313,143000,2325248550,4315,4320,4320,4315,259
|
|
20240313,142900,2324130025,4320,4315,4320,4315,43
|
|
20240313,142800,2323944475,4315,4325,4325,4315,858
|
|
20240313,142700,2320238540,4325,4315,4325,4315,584
|
|
20240313,142600,2317714370,4315,4310,4315,4310,801
|
|
20240313,142500,2314260060,4305,4320,4320,4305,1934
|
|
20240313,142400,2305929015,4320,4315,4320,4310,234
|
|
20240313,142300,2304920440,4315,4310,4315,4310,728
|
|
20240313,142200,2301779320,4310,4310,4315,4310,396
|
|
20240313,142100,2300072555,4315,4310,4315,4310,73
|
|
20240313,142000,2299757565,4315,4310,4315,4305,1182
|
|
20240313,141900,2294668550,4315,4315,4315,4315,2
|
|
20240313,141800,2294659920,4320,4320,4320,4300,4059
|
|
20240313,141700,2277201795,4320,4305,4320,4305,648
|
|
20240313,141600,2274412085,4305,4325,4325,4300,3723
|
|
20240313,141500,2258381825,4305,4330,4335,4305,15723
|
|
20240313,141400,2190536760,4335,4335,4340,4330,1956
|
|
20240313,141300,2182057345,4330,4340,4340,4330,178
|
|
20240313,141200,2181285360,4340,4335,4340,4325,301
|
|
20240313,141100,2179981230,4325,4325,4330,4325,1016
|
|
20240313,141000,2175584470,4330,4330,4340,4320,905
|
|
20240313,140900,2171663040,4330,4330,4340,4320,5092
|
|
20240313,140800,2149646205,4330,4340,4340,4330,3757
|
|
20240313,140700,2133368965,4330,4350,4355,4330,8776
|
|
20240313,140600,2095271290,4355,4355,4360,4345,8956
|
|
20240313,140500,2056308885,4355,4345,4355,4330,9986
|
|
20240313,140400,2012973260,4345,4345,4370,4335,14694
|
|
20240313,140300,1949138225,4340,4380,4390,4340,40843
|
|
20240313,140200,1771103210,4380,4415,4425,4370,46540
|
|
20240313,140100,1566980545,4415,4335,4425,4320,55763
|
|
20240313,140000,1322698700,4340,4295,4340,4295,12925
|
|
20240313,135900,1266879890,4290,4280,4290,4280,200
|
|
20240313,135800,1266022890,4280,4280,4280,4280,1
|
|
20240313,135700,1266018610,4280,4290,4290,4280,651
|
|
20240313,135600,1263227330,4290,4290,4290,4290,20
|
|
20240313,135500,1263141530,4280,4280,4280,4280,0
|
|
20240313,135400,1263141530,4280,4280,4280,4280,61
|
|
20240313,135300,1262880450,4280,4285,4285,4275,2731
|
|
20240313,135200,1251198915,4280,4280,4280,4280,0
|
|
20240313,135100,1251198915,4280,4280,4280,4280,300
|
|
20240313,135000,1249914915,4280,4280,4280,4280,1
|
|
20240313,134900,1249910635,4285,4290,4290,4285,127
|
|
20240313,134800,1249366435,4290,4290,4290,4290,0
|
|
20240313,134700,1249366435,4290,4290,4290,4290,9
|
|
20240313,134600,1249327825,4290,4290,4290,4290,2
|
|
20240313,134500,1249319245,4280,4280,4280,4280,100
|
|
20240313,134400,1248891245,4290,4290,4290,4290,125
|
|
20240313,134300,1248354995,4290,4290,4290,4290,0
|
|
20240313,134200,1248354995,4290,4290,4290,4290,1
|
|
20240313,134100,1248350705,4290,4290,4290,4290,0
|
|
20240313,134000,1248350705,4290,4285,4290,4285,2
|
|
20240313,133900,1248342130,4275,4275,4275,4275,39
|
|
20240313,133800,1248175405,4280,4280,4280,4280,2063
|
|
20240313,133700,1239345765,4280,4290,4290,4280,5
|
|
20240313,133600,1239324355,4270,4275,4280,4270,4610
|
|
20240313,133500,1219627150,4280,4275,4280,4275,28
|
|
20240313,133400,1219507445,4275,4275,4275,4275,100
|
|
20240313,133300,1219079945,4275,4280,4280,4275,796
|
|
20240313,133200,1215676370,4280,4280,4280,4280,100
|
|
20240313,133100,1215248370,4280,4280,4280,4280,0
|
|
20240313,133000,1215248370,4280,4280,4300,4280,277
|
|
20240313,132900,1214062350,4280,4280,4280,4280,1300
|
|
20240313,132800,1208498350,4280,4280,4280,4280,251
|
|
20240313,132700,1207424070,4280,4300,4300,4280,2121
|
|
20240313,132600,1198327115,4305,4290,4305,4290,833
|
|
20240313,132500,1194743630,4300,4295,4300,4290,327
|
|
20240313,132400,1193337940,4290,4290,4290,4290,400
|
|
20240313,132300,1191621940,4290,4285,4290,4285,99
|
|
20240313,132200,1191197480,4290,4290,4290,4290,1
|
|
20240313,132100,1191193190,4280,4285,4285,4280,2482
|
|
20240313,132000,1180566065,4285,4290,4290,4285,1305
|
|
20240313,131900,1174972885,4290,4290,4290,4290,77
|
|
20240313,131800,1174642555,4290,4285,4290,4285,1165
|
|
20240313,131700,1169648280,4285,4285,4290,4285,1362
|
|
20240313,131600,1163811735,4285,4285,4285,4285,1645
|
|
20240313,131500,1156762910,4285,4285,4285,4285,635
|
|
20240313,131400,1154041935,4285,4285,4285,4285,361
|
|
20240313,131300,1152495050,4285,4290,4290,4285,8593
|
|
20240313,131200,1115633140,4290,4295,4295,4290,25
|
|
20240313,131100,1115525770,4290,4290,4290,4290,40
|
|
20240313,131000,1115354170,4295,4295,4295,4295,220
|
|
20240313,130900,1114409270,4295,4295,4295,4295,5
|
|
20240313,130800,1114387795,4295,4295,4295,4295,201
|
|
20240313,130700,1113524500,4305,4305,4305,4305,0
|
|
20240313,130600,1113524500,4305,4305,4305,4305,0
|
|
20240313,130500,1113524500,4305,4305,4305,4305,0
|
|
20240313,130400,1113524500,4305,4305,4305,4305,21
|
|
20240313,130300,1113434095,4295,4295,4295,4295,4
|
|
20240313,130200,1113416915,4300,4305,4305,4300,2
|
|
20240313,130100,1113408310,4295,4295,4295,4295,125
|
|
20240313,130000,1112871435,4295,4295,4295,4295,305
|
|
20240313,125900,1111561460,4295,4295,4295,4290,120
|
|
20240313,125800,1111046310,4290,4300,4300,4290,7833
|
|
20240313,125700,1077418385,4305,4305,4305,4305,136
|
|
20240313,125600,1076832905,4305,4305,4305,4305,9
|
|
20240313,125500,1076794160,4305,4305,4305,4305,300
|
|
20240313,125400,1075502660,4305,4300,4305,4300,435
|
|
20240313,125300,1073632155,4300,4300,4300,4300,5
|
|
20240313,125200,1073610655,4300,4300,4300,4300,47
|
|
20240313,125100,1073408555,4300,4300,4300,4300,934
|
|
20240313,125000,1069392355,4300,4295,4300,4295,501
|
|
20240313,124900,1067240555,4295,4295,4295,4295,1
|
|
20240313,124800,1067236260,4295,4295,4295,4295,251
|
|
20240313,124700,1066158215,4295,4290,4295,4290,601
|
|
20240313,124600,1063579920,4290,4295,4295,4290,205
|
|
20240313,124500,1062700445,4290,4290,4290,4290,23
|
|
20240313,124400,1062601775,4290,4290,4290,4290,0
|
|
20240313,124300,1062601775,4290,4295,4295,4290,279
|
|
20240313,124200,1061404435,4295,4295,4295,4295,750
|
|
20240313,124100,1058183185,4295,4295,4295,4295,317
|
|
20240313,124000,1056821670,4295,4295,4295,4295,1653
|
|
20240313,123900,1049722035,4300,4300,4300,4300,100
|
|
20240313,123800,1049292035,4300,4300,4300,4300,0
|
|
20240313,123700,1049292035,4300,4300,4300,4300,28
|
|
20240313,123600,1049171635,4300,4300,4300,4300,44
|
|
20240313,123500,1048982435,4300,4300,4300,4300,0
|
|
20240313,123400,1048982435,4300,4300,4300,4300,12
|
|
20240313,123300,1048930835,4305,4305,4305,4305,11
|
|
20240313,123200,1048883480,4295,4295,4295,4295,5
|
|
20240313,123100,1048862005,4295,4295,4295,4295,862
|
|
20240313,123000,1045159715,4295,4305,4305,4295,2531
|
|
20240313,122900,1034278460,4305,4305,4305,4305,550
|
|
20240313,122800,1031910710,4305,4305,4305,4305,200
|
|
20240313,122700,1031049710,4305,4305,4305,4305,0
|
|
20240313,122600,1031049710,4305,4300,4305,4300,462
|
|
20240313,122500,1029062600,4305,4305,4305,4305,8
|
|
20240313,122400,1029028160,4305,4305,4305,4305,0
|
|
20240313,122300,1029028160,4305,4300,4305,4300,205
|
|
20240313,122200,1028145640,4305,4300,4305,4300,1290
|
|
20240313,122100,1022598215,4305,4305,4305,4305,0
|
|
20240313,122000,1022598215,4305,4305,4305,4305,176
|
|
20240313,121900,1021840535,4305,4305,4305,4305,101
|
|
20240313,121800,1021405730,4305,4305,4305,4305,61
|
|
20240313,121700,1021143125,4305,4305,4305,4305,305
|
|
20240313,121600,1019830100,4305,4310,4310,4305,580
|
|
20240313,121500,1017331700,4310,4310,4310,4310,0
|
|
20240313,121400,1017331700,4310,4305,4310,4305,250
|
|
20240313,121300,1016255060,4305,4300,4305,4300,3833
|
|
20240313,121200,999771235,4300,4305,4305,4300,5513
|
|
20240313,121100,976065280,4305,4305,4305,4305,0
|
|
20240313,121000,976065280,4305,4305,4305,4305,433
|
|
20240313,120900,974201215,4305,4305,4305,4300,1107
|
|
20240313,120800,969439100,4305,4310,4310,4305,308
|
|
20240313,120700,968113110,4305,4310,4310,4305,1682
|
|
20240313,120600,960869600,4310,4310,4310,4310,12
|
|
20240313,120500,960817880,4305,4305,4305,4305,253
|
|
20240313,120400,959728715,4305,4305,4305,4305,108
|
|
20240313,120300,959263775,4305,4310,4310,4305,5193
|
|
20240313,120200,936907625,4305,4305,4310,4305,1094
|
|
20240313,120100,932197950,4305,4310,4310,4305,7752
|
|
20240313,120000,898787170,4315,4315,4315,4315,2376
|
|
20240313,115900,888534730,4315,4315,4315,4315,180
|
|
20240313,115800,887758030,4315,4315,4320,4315,302
|
|
20240313,115700,886454890,4315,4315,4315,4315,580
|
|
20240313,115600,883952190,4315,4315,4320,4315,365
|
|
20240313,115500,882375715,4320,4320,4320,4320,6
|
|
20240313,115400,882349795,4320,4315,4325,4315,14
|
|
20240313,115300,882289360,4315,4325,4325,4315,1785
|
|
20240313,115200,874575885,4325,4325,4325,4325,1
|
|
20240313,115100,874571560,4330,4330,4330,4325,504
|
|
20240313,115000,872391740,4325,4325,4325,4325,806
|
|
20240313,114900,868905790,4325,4325,4325,4325,36
|
|
20240313,114800,868750090,4325,4325,4325,4325,8
|
|
20240313,114700,868715490,4325,4325,4325,4320,1240
|
|
20240313,114600,863357490,4325,4325,4325,4325,35
|
|
20240313,114500,863206115,4325,4320,4325,4320,52
|
|
20240313,114400,862981470,4320,4325,4325,4320,616
|
|
20240313,114300,860319845,4325,4325,4325,4325,7
|
|
20240313,114200,860289570,4320,4325,4325,4320,352
|
|
20240313,114100,858768390,4320,4320,4320,4320,578
|
|
20240313,114000,856271430,4325,4325,4325,4325,1166
|
|
20240313,113900,851228480,4330,4330,4330,4330,35
|
|
20240313,113800,851076930,4325,4325,4325,4325,225
|
|
20240313,113700,850103805,4330,4330,4330,4330,115
|
|
20240313,113600,849605855,4330,4330,4330,4330,0
|
|
20240313,113500,849605855,4330,4330,4330,4330,270
|
|
20240313,113400,848436755,4325,4325,4325,4325,12
|
|
20240313,113300,848384855,4330,4330,4330,4330,1
|
|
20240313,113200,848380525,4330,4325,4330,4325,435
|
|
20240313,113100,846497415,4325,4330,4330,4325,834
|
|
20240313,113000,842888695,4330,4330,4330,4330,101
|
|
20240313,112900,842451365,4330,4330,4330,4330,1005
|
|
20240313,112800,838099715,4330,4325,4330,4325,297
|
|
20240313,112700,836814035,4325,4330,4335,4325,1682
|
|
20240313,112600,829531255,4330,4325,4330,4325,67
|
|
20240313,112500,829241375,4325,4325,4330,4325,901
|
|
20240313,112400,825340435,4330,4320,4330,4320,332
|
|
20240313,112300,823905855,4320,4320,4320,4320,84
|
|
20240313,112200,823542975,4320,4320,4320,4320,3
|
|
20240313,112100,823530015,4315,4315,4315,4315,61
|
|
20240313,112000,823266800,4320,4320,4320,4320,1
|
|
20240313,111900,823262480,4325,4315,4325,4315,451
|
|
20240313,111800,821314405,4330,4315,4330,4315,9
|
|
20240313,111700,821275555,4315,4315,4330,4315,246
|
|
20240313,111600,820213885,4320,4320,4320,4320,0
|
|
20240313,111500,820213885,4320,4320,4320,4320,601
|
|
20240313,111400,817617565,4335,4325,4335,4320,523
|
|
20240313,111300,815358140,4330,4330,4330,4330,1
|
|
20240313,111200,815353810,4340,4340,4340,4340,13
|
|
20240313,111100,815297390,4340,4335,4340,4335,174
|
|
20240313,111000,814542460,4335,4340,4340,4310,9692
|
|
20240313,110900,772653070,4340,4335,4340,4335,309
|
|
20240313,110800,771313550,4335,4335,4340,4335,145
|
|
20240313,110700,770684795,4335,4335,4340,4335,41
|
|
20240313,110600,770507055,4335,4335,4335,4335,56
|
|
20240313,110500,770264295,4335,4340,4340,4335,67
|
|
20240313,110400,769973765,4340,4345,4345,4340,16
|
|
20240313,110300,769904320,4345,4340,4345,4340,219
|
|
20240313,110200,768953095,4340,4345,4345,4340,2422
|
|
20240313,110100,758435645,4345,4340,4345,4340,191
|
|
20240313,110000,757606695,4340,4340,4345,4340,635
|
|
20240313,105900,754849645,4340,4340,4345,4340,879
|
|
20240313,105800,751032170,4345,4340,4345,4340,2734
|
|
20240313,105700,739162525,4340,4335,4340,4335,433
|
|
20240313,105600,737285425,4335,4340,4340,4335,327
|
|
20240313,105500,735867205,4340,4325,4345,4325,5881
|
|
20240313,105400,710355230,4330,4330,4330,4330,5509
|
|
20240313,105300,686501260,4320,4320,4320,4320,1161
|
|
20240313,105200,681485740,4320,4325,4325,4320,1547
|
|
20240313,105100,674798315,4320,4320,4320,4320,3
|
|
20240313,105000,674785355,4320,4325,4325,4320,523
|
|
20240313,104900,672523410,4325,4325,4325,4325,8
|
|
20240313,104800,672488810,4320,4320,4325,4320,519
|
|
20240313,104700,670246680,4325,4325,4325,4325,5
|
|
20240313,104600,670225055,4325,4325,4325,4325,307
|
|
20240313,104500,668897280,4325,4315,4325,4310,1856
|
|
20240313,104400,660876360,4320,4315,4320,4315,256
|
|
20240313,104300,659771690,4320,4315,4320,4315,149
|
|
20240313,104200,659128155,4310,4310,4315,4310,3988
|
|
20240313,104100,641934875,4310,4310,4310,4310,839
|
|
20240313,104000,638318785,4310,4315,4320,4310,1118
|
|
20240313,103900,633492690,4310,4315,4315,4310,859
|
|
20240313,103800,629786325,4315,4315,4320,4310,1152
|
|
20240313,103700,624812910,4310,4310,4315,4305,1111
|
|
20240313,103600,620025560,4315,4315,4315,4315,51
|
|
20240313,103500,619805495,4310,4315,4315,4310,958
|
|
20240313,103400,615673915,4310,4315,4315,4310,4354
|
|
20240313,103300,596906905,4315,4315,4315,4315,1385
|
|
20240313,103200,590930630,4320,4315,4320,4315,28
|
|
20240313,103100,590809790,4315,4320,4325,4315,1654
|
|
20240313,103000,583663785,4320,4325,4325,4320,358
|
|
20240313,102900,582115520,4325,4330,4330,4325,884
|
|
20240313,102800,578292210,4325,4335,4335,4325,1382
|
|
20240313,102700,572310635,4330,4335,4335,4330,470
|
|
20240313,102600,570274280,4330,4330,4330,4330,527
|
|
20240313,102500,567992370,4330,4325,4330,4325,442
|
|
20240313,102400,566080530,4325,4320,4330,4320,68
|
|
20240313,102300,565786675,4320,4330,4335,4320,4394
|
|
20240313,102200,546774560,4330,4335,4335,4330,985
|
|
20240313,102100,542504630,4335,4335,4335,4330,505
|
|
20240313,102000,540315890,4335,4335,4340,4335,1613
|
|
20240313,101900,533322955,4340,4330,4340,4330,2863
|
|
20240313,101800,520914325,4335,4335,4340,4335,4223
|
|
20240313,101700,502604170,4335,4325,4335,4325,2926
|
|
20240313,101600,489930830,4320,4320,4330,4320,1506
|
|
20240313,101500,483422390,4320,4325,4330,4320,5697
|
|
20240313,101400,458779420,4330,4320,4330,4320,4783
|
|
20240313,101300,438081050,4310,4310,4320,4310,1882
|
|
20240313,101200,429958060,4310,4315,4315,4310,2611
|
|
20240313,101100,418694710,4315,4310,4315,4310,1735
|
|
20240313,101000,411216195,4310,4300,4310,4300,1690
|
|
20240313,100900,403941515,4300,4300,4305,4300,2400
|
|
20240313,100800,393621510,4300,4300,4300,4295,246
|
|
20240313,100700,392564610,4295,4295,4295,4295,1
|
|
20240313,100600,392560315,4295,4295,4295,4290,164
|
|
20240313,100500,391856560,4290,4290,4295,4290,241
|
|
20240313,100400,390822020,4290,4290,4290,4290,211
|
|
20240313,100300,389916830,4295,4300,4300,4295,257
|
|
20240313,100200,388813005,4295,4300,4300,4295,101
|
|
20240313,100100,388379205,4300,4295,4300,4295,511
|
|
20240313,100000,386182410,4300,4300,4300,4300,0
|
|
20240313,095900,386182410,4300,4300,4300,4295,3333
|
|
20240313,095800,371852685,4295,4300,4300,4295,1067
|
|
20240313,095700,367269905,4300,4300,4300,4300,185
|
|
20240313,095600,366474405,4300,4305,4305,4300,2122
|
|
20240313,095500,357348525,4305,4305,4305,4300,2698
|
|
20240313,095400,345733640,4305,4300,4305,4295,3941
|
|
20240313,095300,328787240,4290,4295,4300,4290,2091
|
|
20240313,095200,319800875,4295,4290,4295,4290,2663
|
|
20240313,095100,308363825,4290,4290,4295,4290,503
|
|
20240313,095000,306204365,4290,4285,4295,4285,853
|
|
20240313,094900,302545080,4290,4285,4290,4285,117
|
|
20240313,094800,302043180,4285,4290,4290,4285,142
|
|
20240313,094700,301434705,4295,4295,4295,4280,2765
|
|
20240313,094600,289581515,4290,4285,4295,4285,1713
|
|
20240313,094500,282232660,4285,4285,4285,4275,3849
|
|
20240313,094400,265749215,4285,4285,4285,4280,269
|
|
20240313,094300,264596675,4280,4270,4280,4270,5583
|
|
20240313,094200,240706740,4275,4275,4275,4275,47
|
|
20240313,094100,240505815,4280,4275,4280,4275,2734
|
|
20240313,094000,228817905,4275,4280,4280,4275,45
|
|
20240313,093900,228625510,4280,4275,4280,4275,764
|
|
20240313,093800,225355900,4275,4280,4280,4275,2592
|
|
20240313,093700,214262290,4275,4275,4280,4275,624
|
|
20240313,093600,211594435,4275,4265,4275,4265,672
|
|
20240313,093500,208723825,4265,4265,4265,4265,867
|
|
20240313,093400,205026070,4270,4270,4270,4270,1
|
|
20240313,093300,205021800,4275,4270,4275,4260,27
|
|
20240313,093200,204906425,4275,4260,4275,4255,257
|
|
20240313,093100,203811800,4275,4255,4275,4255,151
|
|
20240313,093000,203169275,4255,4260,4260,4255,1041
|
|
20240313,092900,198738160,4260,4260,4260,4255,156
|
|
20240313,092800,198074315,4250,4250,4250,4250,0
|
|
20240313,092700,198074315,4250,4255,4260,4250,1077
|
|
20240313,092600,193496115,4255,4265,4265,4255,1771
|
|
20240313,092500,185957980,4265,4265,4265,4265,23
|
|
20240313,092400,185859885,4265,4260,4265,4260,883
|
|
20240313,092300,182095860,4265,4270,4270,4265,60
|
|
20240313,092200,181839835,4270,4285,4285,4270,1345
|
|
20240313,092100,176095175,4275,4285,4285,4275,1829
|
|
20240313,092000,168271955,4285,4285,4285,4280,54
|
|
20240313,091900,168040570,4280,4280,4285,4280,805
|
|
20240313,091800,164593150,4280,4285,4285,4275,1214
|
|
20240313,091700,159392335,4285,4280,4285,4280,2519
|
|
20240313,091600,148609235,4280,4260,4280,4260,5579
|
|
20240313,091500,124800860,4255,4255,4255,4255,12
|
|
20240313,091400,124749800,4265,4255,4265,4255,534
|
|
20240313,091300,122476420,4255,4265,4265,4255,1257
|
|
20240313,091200,117122160,4265,4265,4265,4260,205
|
|
20240313,091100,116248840,4265,4250,4265,4250,923
|
|
20240313,091000,112320205,4255,4255,4255,4255,828
|
|
20240313,090900,108797065,4255,4265,4265,4255,965
|
|
20240313,090800,104686625,4260,4260,4265,4260,625
|
|
20240313,090700,102023760,4265,4265,4265,4265,751
|
|
20240313,090600,98820745,4270,4270,4270,4270,971
|
|
20240313,090500,94674575,4270,4270,4270,4265,350
|
|
20240313,090400,93181075,4260,4270,4270,4245,896
|
|
20240313,090300,89365405,4270,4250,4270,4250,1379
|
|
20240313,090200,83504605,4250,4270,4270,4250,608
|
|
20240313,090100,80920585,4250,4275,4290,4250,8874
|
|
20240313,090000,43076185,4290,4285,4290,4280,9951
|