585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,184200,1507983220,5050,5050,5050,5050,2473
|
|
20240315,184100,1507983220,5050,5050,5050,5050,0
|
|
20240315,184000,1507983220,5050,5050,5050,5050,0
|
|
20240315,183900,1507983220,5050,5050,5050,5050,0
|
|
20240315,183800,1507983220,5050,5050,5050,5050,0
|
|
20240315,183700,1507983220,5050,5050,5050,5050,0
|
|
20240315,183600,1507983220,5050,5050,5050,5050,0
|
|
20240315,183500,1507983220,5050,5050,5050,5050,0
|
|
20240315,183400,1507983220,5050,5050,5050,5050,0
|
|
20240315,183300,1507983220,5050,5050,5050,5050,0
|
|
20240315,183200,1507983220,5050,5050,5050,5050,0
|
|
20240315,183100,1507983220,5050,5050,5050,5050,0
|
|
20240315,183000,1507983220,5050,5050,5050,5050,0
|
|
20240315,182900,1507983220,5050,5050,5050,5050,0
|
|
20240315,182800,1507983220,5050,5050,5050,5050,0
|
|
20240315,182700,1507983220,5050,5050,5050,5050,0
|
|
20240315,182600,1507983220,5050,5050,5050,5050,0
|
|
20240315,182500,1507983220,5050,5050,5050,5050,0
|
|
20240315,182400,1507983220,5050,5050,5050,5050,0
|
|
20240315,182300,1507983220,5050,5050,5050,5050,0
|
|
20240315,182200,1507983220,5050,5050,5050,5050,0
|
|
20240315,182100,1507983220,5050,5050,5050,5050,0
|
|
20240315,182000,1507983220,5050,5050,5050,5050,0
|
|
20240315,181900,1507983220,5050,5050,5050,5050,0
|
|
20240315,181800,1507983220,5050,5050,5050,5050,0
|
|
20240315,181700,1507983220,5050,5050,5050,5050,0
|
|
20240315,181600,1507983220,5050,5050,5050,5050,0
|
|
20240315,181500,1507983220,5050,5050,5050,5050,0
|
|
20240315,181400,1507983220,5050,5050,5050,5050,0
|
|
20240315,181300,1507983220,5050,5050,5050,5050,0
|
|
20240315,181200,1507983220,5050,5050,5050,5050,2473
|
|
20240315,181100,1507983220,5050,5050,5050,5050,0
|
|
20240315,181000,1507983220,5050,5050,5050,5050,0
|
|
20240315,180900,1507983220,5050,5050,5050,5050,0
|
|
20240315,180800,1507983220,5050,5050,5050,5050,0
|
|
20240315,180700,1507983220,5050,5050,5050,5050,0
|
|
20240315,180600,1507983220,5050,5050,5050,5050,0
|
|
20240315,180500,1507983220,5050,5050,5050,5050,0
|
|
20240315,180400,1507983220,5050,5050,5050,5050,0
|
|
20240315,180300,1507983220,5050,5050,5050,5050,0
|
|
20240315,180200,1507983220,5050,5050,5050,5050,0
|
|
20240315,180100,1507983220,5050,5050,5050,5050,0
|
|
20240315,180000,1507983220,5050,5050,5050,5050,0
|
|
20240315,175900,1507983220,5050,5050,5050,5050,0
|
|
20240315,175800,1507983220,5050,5050,5050,5050,0
|
|
20240315,175700,1507983220,5050,5050,5050,5050,0
|
|
20240315,175600,1507983220,5050,5050,5050,5050,0
|
|
20240315,175500,1507983220,5050,5050,5050,5050,0
|
|
20240315,175400,1507983220,5050,5050,5050,5050,0
|
|
20240315,175300,1507983220,5050,5050,5050,5050,0
|
|
20240315,175200,1507983220,5050,5050,5050,5050,0
|
|
20240315,175100,1507983220,5050,5050,5050,5050,0
|
|
20240315,175000,1507983220,5050,5050,5050,5050,0
|
|
20240315,174900,1507983220,5050,5050,5050,5050,0
|
|
20240315,174800,1507983220,5050,5050,5050,5050,0
|
|
20240315,174700,1507983220,5050,5050,5050,5050,0
|
|
20240315,174600,1507983220,5050,5050,5050,5050,0
|
|
20240315,174500,1507983220,5050,5050,5050,5050,0
|
|
20240315,174400,1507983220,5050,5050,5050,5050,0
|
|
20240315,174300,1507983220,5050,5050,5050,5050,0
|
|
20240315,174200,1507983220,5050,5050,5050,5050,2473
|
|
20240315,174100,1507983220,5050,5050,5050,5050,0
|
|
20240315,174000,1507983220,5050,5050,5050,5050,0
|
|
20240315,173900,1507983220,5050,5050,5050,5050,0
|
|
20240315,173800,1507983220,5050,5050,5050,5050,0
|
|
20240315,173700,1507983220,5050,5050,5050,5050,0
|
|
20240315,173600,1507983220,5050,5050,5050,5050,0
|
|
20240315,173500,1507983220,5050,5050,5050,5050,0
|
|
20240315,173400,1507983220,5050,5050,5050,5050,0
|
|
20240315,173300,1507983220,5050,5050,5050,5050,0
|
|
20240315,173200,1507983220,5050,5050,5050,5050,0
|
|
20240315,173100,1507983220,5050,5050,5050,5050,0
|
|
20240315,173000,1507983220,5050,5050,5050,5050,0
|
|
20240315,172900,1507983220,5050,5050,5050,5050,0
|
|
20240315,172800,1507983220,5050,5050,5050,5050,0
|
|
20240315,172700,1507983220,5050,5050,5050,5050,0
|
|
20240315,172600,1507983220,5050,5050,5050,5050,0
|
|
20240315,172500,1507983220,5050,5050,5050,5050,0
|
|
20240315,172400,1507983220,5050,5050,5050,5050,0
|
|
20240315,172300,1507983220,5050,5050,5050,5050,0
|
|
20240315,172200,1507983220,5050,5050,5050,5050,0
|
|
20240315,172100,1507983220,5050,5050,5050,5050,0
|
|
20240315,172000,1507983220,5050,5050,5050,5050,0
|
|
20240315,171900,1507983220,5050,5050,5050,5050,0
|
|
20240315,171800,1507983220,5050,5050,5050,5050,0
|
|
20240315,171700,1507983220,5050,5050,5050,5050,0
|
|
20240315,171600,1507983220,5050,5050,5050,5050,0
|
|
20240315,171500,1507983220,5050,5050,5050,5050,0
|
|
20240315,171400,1507983220,5050,5050,5050,5050,0
|
|
20240315,171300,1507983220,5050,5050,5050,5050,0
|
|
20240315,171200,1507983220,5050,5050,5050,5050,2473
|
|
20240315,171100,1507983220,5050,5050,5050,5050,0
|
|
20240315,171000,1507983220,5050,5050,5050,5050,0
|
|
20240315,170900,1507983220,5050,5050,5050,5050,0
|
|
20240315,170800,1507983220,5050,5050,5050,5050,0
|
|
20240315,170700,1507983220,5050,5050,5050,5050,0
|
|
20240315,170600,1507983220,5050,5050,5050,5050,0
|
|
20240315,170500,1507983220,5050,5050,5050,5050,0
|
|
20240315,170400,1507983220,5050,5050,5050,5050,0
|
|
20240315,170300,1507983220,5050,5050,5050,5050,0
|
|
20240315,170200,1507983220,5050,5050,5050,5050,0
|
|
20240315,170100,1507983220,5050,5050,5050,5050,0
|
|
20240315,170000,1507983220,5050,5050,5050,5050,0
|
|
20240315,165900,1507983220,5050,5050,5050,5050,0
|
|
20240315,165800,1507983220,5050,5050,5050,5050,0
|
|
20240315,165700,1507983220,5050,5050,5050,5050,0
|
|
20240315,165600,1507983220,5050,5050,5050,5050,0
|
|
20240315,165500,1507983220,5050,5050,5050,5050,0
|
|
20240315,165400,1507983220,5050,5050,5050,5050,0
|
|
20240315,165300,1507983220,5050,5050,5050,5050,0
|
|
20240315,165200,1507983220,5050,5050,5050,5050,0
|
|
20240315,165100,1507983220,5050,5050,5050,5050,0
|
|
20240315,165000,1507983220,5050,5050,5050,5050,0
|
|
20240315,164900,1507983220,5050,5050,5050,5050,0
|
|
20240315,164800,1507983220,5050,5050,5050,5050,0
|
|
20240315,164700,1507983220,5050,5050,5050,5050,0
|
|
20240315,164600,1507983220,5050,5050,5050,5050,0
|
|
20240315,164500,1507983220,5050,5050,5050,5050,0
|
|
20240315,164400,1507983220,5050,5050,5050,5050,0
|
|
20240315,164300,1507983220,5050,5050,5050,5050,0
|
|
20240315,164200,1507983220,5050,5050,5050,5050,2473
|
|
20240315,164100,1507983220,5050,5050,5050,5050,0
|
|
20240315,164000,1507983220,5050,5050,5050,5050,0
|
|
20240315,163900,1507983220,5050,5050,5050,5050,0
|
|
20240315,163800,1507983220,5050,5050,5050,5050,0
|
|
20240315,163700,1507983220,5050,5050,5050,5050,0
|
|
20240315,163600,1507983220,5050,5050,5050,5050,0
|
|
20240315,163500,1507983220,5050,5050,5050,5050,0
|
|
20240315,163400,1507983220,5050,5050,5050,5050,0
|
|
20240315,163300,1507983220,5050,5050,5050,5050,0
|
|
20240315,163200,1507983220,5050,5050,5050,5050,0
|
|
20240315,163100,1507983220,5050,5050,5050,5050,0
|
|
20240315,163000,1507983220,5050,5050,5050,5050,0
|
|
20240315,162900,1507983220,5050,5050,5050,5050,0
|
|
20240315,162800,1507983220,5050,5050,5050,5050,0
|
|
20240315,162700,1507983220,5050,5050,5050,5050,0
|
|
20240315,162600,1507983220,5050,5050,5050,5050,0
|
|
20240315,162500,1507983220,5050,5050,5050,5050,0
|
|
20240315,162400,1507983220,5050,5050,5050,5050,0
|
|
20240315,162300,1507983220,5050,5050,5050,5050,0
|
|
20240315,162200,1507983220,5050,5050,5050,5050,0
|
|
20240315,162100,1507983220,5050,5050,5050,5050,0
|
|
20240315,162000,1507983220,5050,5050,5050,5050,0
|
|
20240315,161900,1507983220,5050,5050,5050,5050,0
|
|
20240315,161800,1507983220,5050,5050,5050,5050,0
|
|
20240315,161700,1507983220,5050,5050,5050,5050,0
|
|
20240315,161600,1507983220,5050,5050,5050,5050,0
|
|
20240315,161500,1507983220,5050,5050,5050,5050,0
|
|
20240315,161400,1507983220,5050,5050,5050,5050,0
|
|
20240315,161300,1507983220,5050,5050,5050,5050,0
|
|
20240315,161200,1507983220,5050,5050,5050,5050,2473
|
|
20240315,161100,1507983220,5050,5050,5050,5050,0
|
|
20240315,161000,1507983220,5050,5050,5050,5050,0
|
|
20240315,160900,1507983220,5050,5050,5050,5050,0
|
|
20240315,160800,1507983220,5050,5050,5050,5050,0
|
|
20240315,160700,1507983220,5050,5050,5050,5050,0
|
|
20240315,160600,1507983220,5050,5050,5050,5050,0
|
|
20240315,160500,1507983220,5050,5050,5050,5050,0
|
|
20240315,160400,1507983220,5050,5050,5050,5050,0
|
|
20240315,160300,1507983220,5050,5050,5050,5050,0
|
|
20240315,160200,1507983220,5050,5050,5050,5050,0
|
|
20240315,160100,1507983220,5050,5050,5050,5050,0
|
|
20240315,160000,1507983220,5050,5050,5050,5050,0
|
|
20240315,155900,1507983220,5050,5050,5050,5050,0
|
|
20240315,155800,1507983220,5050,5050,5050,5050,0
|
|
20240315,155700,1507983220,5050,5050,5050,5050,0
|
|
20240315,155600,1507983220,5050,5050,5050,5050,0
|
|
20240315,155500,1507983220,5050,5050,5050,5050,0
|
|
20240315,155400,1507983220,5050,5050,5050,5050,0
|
|
20240315,155300,1507983220,5050,5050,5050,5050,0
|
|
20240315,155200,1507983220,5050,5050,5050,5050,0
|
|
20240315,155100,1507983220,5050,5050,5050,5050,0
|
|
20240315,155000,1507983220,5050,5050,5050,5050,0
|
|
20240315,154900,1507983220,5050,5050,5050,5050,0
|
|
20240315,154800,1507983220,5050,5050,5050,5050,0
|
|
20240315,154700,1507983220,5050,5050,5050,5050,0
|
|
20240315,154600,1507983220,5050,5050,5050,5050,0
|
|
20240315,154500,1507983220,5050,5050,5050,5050,0
|
|
20240315,154400,1507983220,5050,5050,5050,5050,0
|
|
20240315,154300,1507983220,5050,5050,5050,5050,0
|
|
20240315,154200,1507983220,5050,5050,5050,5050,2473
|
|
20240315,154100,1507983220,5050,5050,5050,5050,0
|
|
20240315,154000,1507983220,5050,5050,5050,5050,0
|
|
20240315,153900,1507983220,5050,5050,5050,5050,0
|
|
20240315,153800,1507983220,5050,5050,5050,5050,0
|
|
20240315,153700,1507983220,5050,5050,5050,5050,0
|
|
20240315,153600,1507983220,5050,5050,5050,5050,0
|
|
20240315,153500,1507983220,5050,5050,5050,5050,0
|
|
20240315,153400,1507983220,5050,5050,5050,5050,0
|
|
20240315,153300,1507983220,5050,5050,5050,5050,0
|
|
20240315,153200,1507983220,5050,5050,5050,5050,0
|
|
20240315,153100,1507983220,5050,5050,5050,5050,0
|
|
20240315,153000,1507983220,5050,5050,5050,5050,2473
|
|
20240315,152900,1495494570,5050,5050,5050,5050,0
|
|
20240315,152800,1495494570,5050,5050,5050,5050,0
|
|
20240315,152700,1495494570,5050,5050,5050,5050,0
|
|
20240315,152600,1495494570,5050,5050,5050,5050,0
|
|
20240315,152500,1495494570,5050,5050,5050,5050,0
|
|
20240315,152400,1495494570,5050,5050,5050,5050,0
|
|
20240315,152300,1495494570,5050,5050,5050,5050,0
|
|
20240315,152200,1495494570,5050,5050,5050,5050,0
|
|
20240315,152100,1495494570,5050,5050,5050,5050,0
|
|
20240315,152000,1495494570,5050,5050,5050,5050,0
|
|
20240315,151900,1495494570,5050,5050,5060,5050,1168
|
|
20240315,151800,1489585440,5050,5060,5060,5050,45
|
|
20240315,151700,1489357890,5060,5050,5060,5050,329
|
|
20240315,151600,1487693910,5060,5060,5060,5050,253
|
|
20240315,151500,1486415810,5050,5060,5060,5050,1035
|
|
20240315,151400,1481178810,5060,5060,5060,5050,193
|
|
20240315,151300,1480204050,5060,5050,5060,5050,294
|
|
20240315,151200,1478719150,5050,5050,5050,5050,610
|
|
20240315,151100,1475638650,5050,5050,5050,5050,63
|
|
20240315,151000,1475320500,5050,5050,5050,5050,90
|
|
20240315,150900,1474866000,5040,5040,5040,5040,42
|
|
20240315,150800,1474654320,5060,5040,5060,5040,312
|
|
20240315,150700,1473079050,5040,5040,5040,5040,340
|
|
20240315,150600,1471365450,5060,5060,5060,5060,213
|
|
20240315,150500,1470287670,5040,5040,5040,5040,10
|
|
20240315,150400,1470237270,5040,5040,5040,5040,184
|
|
20240315,150300,1469309910,5060,5040,5060,5040,210
|
|
20240315,150200,1468251310,5040,5060,5060,5040,1525
|
|
20240315,150100,1460552220,5050,5060,5060,5050,7
|
|
20240315,150000,1460516810,5060,5060,5060,5060,387
|
|
20240315,145900,1458558590,5060,5060,5060,5060,65
|
|
20240315,145800,1458229690,5060,5040,5060,5040,116
|
|
20240315,145700,1457644690,5040,5050,5050,5040,1791
|
|
20240315,145600,1448615440,5040,5040,5040,5040,2000
|
|
20240315,145500,1438535440,5040,5060,5060,5040,2031
|
|
20240315,145400,1428289620,5050,5050,5050,5050,211
|
|
20240315,145300,1427224070,5060,5060,5060,5060,0
|
|
20240315,145200,1427224070,5060,5050,5060,5050,265
|
|
20240315,145100,1425884710,5050,5060,5060,5050,4180
|
|
20240315,145000,1404745560,5060,5060,5070,5060,25
|
|
20240315,144900,1404618960,5070,5060,5070,5060,29
|
|
20240315,144800,1404472030,5060,5060,5060,5060,10
|
|
20240315,144700,1404421430,5050,5050,5050,5050,1075
|
|
20240315,144600,1398992680,5050,5050,5050,5050,168
|
|
20240315,144500,1398144280,5050,5050,5050,5050,0
|
|
20240315,144400,1398144280,5050,5050,5050,5050,231
|
|
20240315,144300,1396977730,5050,5070,5070,5050,58
|
|
20240315,144200,1396684810,5050,5050,5050,5050,199
|
|
20240315,144100,1395679860,5050,5050,5070,5050,787
|
|
20240315,144000,1391699370,5060,5060,5060,5060,700
|
|
20240315,143900,1388157370,5060,5060,5060,5060,0
|
|
20240315,143800,1388157370,5060,5060,5060,5060,100
|
|
20240315,143700,1387651370,5060,5060,5060,5060,0
|
|
20240315,143600,1387651370,5060,5060,5060,5060,11
|
|
20240315,143500,1387595710,5050,5050,5050,5050,50
|
|
20240315,143400,1387343210,5060,5060,5060,5060,5
|
|
20240315,143300,1387317910,5060,5050,5060,5050,45
|
|
20240315,143200,1387090610,5050,5050,5050,5050,0
|
|
20240315,143100,1387090610,5050,5050,5050,5050,0
|
|
20240315,143000,1387090610,5050,5050,5050,5050,5
|
|
20240315,142900,1387065360,5050,5050,5050,5050,100
|
|
20240315,142800,1386560360,5050,5050,5050,5050,160
|
|
20240315,142700,1385752360,5060,5060,5060,5060,0
|
|
20240315,142600,1385752360,5060,5050,5060,5050,230
|
|
20240315,142500,1384588860,5060,5060,5060,5060,100
|
|
20240315,142400,1384082860,5050,5060,5060,5050,409
|
|
20240315,142300,1382013410,5050,5050,5050,5050,100
|
|
20240315,142200,1381508410,5070,5070,5070,5070,65
|
|
20240315,142100,1381178860,5070,5070,5070,5070,10
|
|
20240315,142000,1381128160,5050,5050,5050,5050,0
|
|
20240315,141900,1381128160,5050,5050,5050,5050,5
|
|
20240315,141800,1381102910,5050,5050,5050,5050,0
|
|
20240315,141700,1381102910,5050,5060,5070,5050,2005
|
|
20240315,141600,1370957800,5060,5060,5060,5060,110
|
|
20240315,141500,1370401200,5060,5060,5060,5060,20
|
|
20240315,141400,1370300000,5060,5050,5060,5050,2005
|
|
20240315,141300,1360174700,5050,5050,5050,5050,1541
|
|
20240315,141200,1352392650,5050,5050,5050,5050,500
|
|
20240315,141100,1349867650,5050,5050,5050,5050,2111
|
|
20240315,141000,1339207100,5060,5060,5060,5060,0
|
|
20240315,140900,1339207100,5060,5060,5060,5050,205
|
|
20240315,140800,1338171780,5060,5060,5060,5060,10
|
|
20240315,140700,1338121180,5060,5050,5060,5050,356
|
|
20240315,140600,1336320380,5050,5050,5050,5050,937
|
|
20240315,140500,1331588530,5050,5050,5050,5050,450
|
|
20240315,140400,1329316030,5050,5060,5060,5050,1372
|
|
20240315,140300,1322377410,5050,5050,5060,5050,223
|
|
20240315,140200,1321249250,5050,5050,5050,5050,246
|
|
20240315,140100,1320006950,5050,5050,5050,5050,151
|
|
20240315,140000,1319244400,5050,5050,5060,5050,120
|
|
20240315,135900,1318638390,5050,5060,5060,5050,746
|
|
20240315,135800,1314868230,5060,5050,5060,5050,1303
|
|
20240315,135700,1308286580,5050,5060,5060,5050,2155
|
|
20240315,135600,1297384780,5050,5060,5070,5050,1594
|
|
20240315,135500,1289316470,5070,5070,5070,5070,1139
|
|
20240315,135400,1283541740,5070,5050,5070,5050,12118
|
|
20240315,135300,1222142420,5050,5050,5060,5050,244
|
|
20240315,135200,1220909920,5060,5060,5060,5060,25
|
|
20240315,135100,1220783420,5060,5060,5060,5060,1
|
|
20240315,135000,1220778360,5050,5050,5050,5050,26
|
|
20240315,134900,1220647060,5050,5050,5050,5050,0
|
|
20240315,134800,1220647060,5050,5050,5050,5050,713
|
|
20240315,134700,1217046410,5050,5050,5050,5050,35
|
|
20240315,134600,1216869660,5050,5050,5050,5050,0
|
|
20240315,134500,1216869660,5050,5050,5050,5050,60
|
|
20240315,134400,1216566660,5050,5050,5050,5050,34
|
|
20240315,134300,1216394960,5050,5060,5060,5050,386
|
|
20240315,134200,1214445620,5050,5050,5050,5050,400
|
|
20240315,134100,1212425620,5050,5050,5050,5050,0
|
|
20240315,134000,1212425620,5050,5050,5050,5050,2220
|
|
20240315,133900,1201214620,5050,5050,5050,5050,195
|
|
20240315,133800,1200229870,5050,5050,5050,5050,0
|
|
20240315,133700,1200229870,5050,5050,5050,5050,0
|
|
20240315,133600,1200229870,5050,5050,5050,5050,812
|
|
20240315,133500,1196129270,5050,5050,5050,5050,0
|
|
20240315,133400,1196129270,5050,5050,5050,5050,1000
|
|
20240315,133300,1191079270,5050,5050,5050,5050,1988
|
|
20240315,133200,1181039870,5040,5040,5040,5040,0
|
|
20240315,133100,1181039870,5040,5040,5040,5040,0
|
|
20240315,133000,1181039870,5040,5040,5040,5040,9
|
|
20240315,132900,1180994510,5050,5050,5050,5050,0
|
|
20240315,132800,1180994510,5050,5050,5050,5050,0
|
|
20240315,132700,1180994510,5050,5050,5050,5050,20
|
|
20240315,132600,1180893510,5050,5050,5050,5050,60
|
|
20240315,132500,1180590510,5050,5050,5050,5050,0
|
|
20240315,132400,1180590510,5050,5050,5050,5050,0
|
|
20240315,132300,1180590510,5050,5050,5050,5050,9
|
|
20240315,132200,1180545060,5040,5040,5040,5040,1613
|
|
20240315,132100,1172415540,5050,5050,5050,5050,60
|
|
20240315,132000,1172112540,5050,5050,5050,5050,85
|
|
20240315,131900,1171683290,5050,5050,5050,5050,8
|
|
20240315,131800,1171642890,5050,5050,5050,5050,127
|
|
20240315,131700,1171001540,5050,5050,5050,5050,0
|
|
20240315,131600,1171001540,5050,5040,5050,5040,79
|
|
20240315,131500,1170602610,5050,5050,5050,5050,0
|
|
20240315,131400,1170602610,5050,5040,5050,5040,31
|
|
20240315,131300,1170446260,5040,5040,5040,5040,500
|
|
20240315,131200,1167926260,5040,5040,5040,5040,0
|
|
20240315,131100,1167926260,5040,5040,5040,5040,0
|
|
20240315,131000,1167926260,5040,5050,5050,5040,180
|
|
20240315,130900,1167017350,5050,5050,5050,5050,383
|
|
20240315,130800,1165083200,5050,5050,5050,5050,3
|
|
20240315,130700,1165068050,5050,5040,5050,5040,134
|
|
20240315,130600,1164391690,5040,5040,5050,5040,2000
|
|
20240315,130500,1154310920,5040,5040,5040,5040,0
|
|
20240315,130400,1154310920,5040,5040,5040,5040,730
|
|
20240315,130300,1150631720,5040,5040,5040,5040,0
|
|
20240315,130200,1150631720,5040,5040,5040,5040,371
|
|
20240315,130100,1148761880,5040,5040,5040,5040,163
|
|
20240315,130000,1147940360,5050,5050,5050,5050,0
|
|
20240315,125900,1147940360,5050,5050,5050,5050,0
|
|
20240315,125800,1147940360,5050,5050,5050,5050,10
|
|
20240315,125700,1147889860,5040,5040,5040,5040,200
|
|
20240315,125600,1146881860,5050,5050,5050,5050,16
|
|
20240315,125500,1146801060,5050,5050,5050,5050,0
|
|
20240315,125400,1146801060,5050,5050,5050,5050,78
|
|
20240315,125300,1146407160,5060,5060,5060,5060,0
|
|
20240315,125200,1146407160,5060,5060,5060,5060,0
|
|
20240315,125100,1146407160,5060,5060,5060,5060,3
|
|
20240315,125000,1146391980,5040,5040,5040,5040,0
|
|
20240315,124900,1146391980,5040,5040,5040,5040,0
|
|
20240315,124800,1146391980,5040,5040,5040,5040,0
|
|
20240315,124700,1146391980,5040,5040,5040,5040,982
|
|
20240315,124600,1141442700,5040,5040,5040,5040,1
|
|
20240315,124500,1141437660,5040,5040,5040,5040,3831
|
|
20240315,124400,1122129420,5040,5040,5040,5040,0
|
|
20240315,124300,1122129420,5040,5050,5060,5040,121
|
|
20240315,124200,1121518180,5060,5060,5060,5060,77
|
|
20240315,124100,1121128560,5050,5050,5050,5050,0
|
|
20240315,124000,1121128560,5050,5050,5050,5050,8
|
|
20240315,123900,1121088160,5050,5050,5050,5050,19
|
|
20240315,123800,1120992210,5050,5050,5050,5050,0
|
|
20240315,123700,1120992210,5050,5040,5050,5040,193
|
|
20240315,123600,1120017620,5040,5040,5040,5040,0
|
|
20240315,123500,1120017620,5040,5040,5040,5040,50
|
|
20240315,123400,1119765620,5050,5050,5050,5050,0
|
|
20240315,123300,1119765620,5050,5050,5050,5050,50
|
|
20240315,123200,1119513120,5040,5040,5040,5040,0
|
|
20240315,123100,1119513120,5040,5040,5040,5040,0
|
|
20240315,123000,1119513120,5040,5060,5060,5040,77
|
|
20240315,122900,1119123520,5040,5040,5040,5040,1
|
|
20240315,122800,1119118480,5040,5040,5040,5040,0
|
|
20240315,122700,1119118480,5040,5040,5040,5040,1
|
|
20240315,122600,1119113440,5060,5060,5060,5060,7
|
|
20240315,122500,1119078020,5040,5050,5050,5040,1100
|
|
20240315,122400,1113523530,5060,5060,5060,5060,1
|
|
20240315,122300,1113518470,5070,5070,5070,5070,0
|
|
20240315,122200,1113518470,5070,5070,5070,5070,1615
|
|
20240315,122100,1105330420,5060,5060,5060,5050,340
|
|
20240315,122000,1103611520,5060,5060,5060,5060,3195
|
|
20240315,121900,1087444820,5060,5060,5060,5060,0
|
|
20240315,121800,1087444820,5060,5060,5060,5060,0
|
|
20240315,121700,1087444820,5060,5060,5060,5050,254
|
|
20240315,121600,1086162080,5050,5050,5050,5050,4
|
|
20240315,121500,1086141880,5050,5060,5060,5050,30
|
|
20240315,121400,1085990370,5050,5050,5050,5050,343
|
|
20240315,121300,1084258220,5050,5050,5050,5050,0
|
|
20240315,121200,1084258220,5050,5050,5050,5050,273
|
|
20240315,121100,1082879570,5050,5050,5050,5050,385
|
|
20240315,121000,1080935320,5050,5050,5050,5050,1615
|
|
20240315,120900,1072779570,5060,5060,5060,5060,20
|
|
20240315,120800,1072678370,5060,5060,5060,5060,0
|
|
20240315,120700,1072678370,5060,5060,5060,5060,3
|
|
20240315,120600,1072663190,5060,5060,5060,5060,0
|
|
20240315,120500,1072663190,5060,5060,5060,5060,0
|
|
20240315,120400,1072663190,5060,5060,5060,5060,0
|
|
20240315,120300,1072663190,5060,5060,5060,5050,270
|
|
20240315,120200,1071298090,5040,5040,5040,5040,0
|
|
20240315,120100,1071298090,5040,5040,5040,5040,44
|
|
20240315,120000,1071076330,5040,5040,5040,5040,0
|
|
20240315,115900,1071076330,5040,5050,5050,5040,200
|
|
20240315,115800,1070066980,5060,5060,5060,5060,0
|
|
20240315,115700,1070066980,5060,5060,5060,5060,0
|
|
20240315,115600,1070066980,5060,5060,5060,5060,1
|
|
20240315,115500,1070061920,5060,5060,5060,5060,0
|
|
20240315,115400,1070061920,5060,5060,5060,5060,0
|
|
20240315,115300,1070061920,5060,5060,5060,5060,10
|
|
20240315,115200,1070011320,5070,5070,5070,5070,0
|
|
20240315,115100,1070011320,5070,5060,5070,5060,2179
|
|
20240315,115000,1058980620,5040,5050,5050,5040,4565
|
|
20240315,114900,1035953020,5050,5050,5050,5050,1065
|
|
20240315,114800,1030574770,5050,5050,5050,5050,0
|
|
20240315,114700,1030574770,5050,5050,5050,5050,12
|
|
20240315,114600,1030514170,5050,5050,5050,5050,218
|
|
20240315,114500,1029413270,5040,5040,5040,5040,501
|
|
20240315,114400,1026888230,5040,5040,5040,5040,0
|
|
20240315,114300,1026888230,5040,5040,5040,5040,184
|
|
20240315,114200,1025960870,5040,5040,5040,5040,0
|
|
20240315,114100,1025960870,5040,5040,5040,5040,0
|
|
20240315,114000,1025960870,5040,5040,5040,5040,250
|
|
20240315,113900,1024700870,5050,5050,5050,5050,11
|
|
20240315,113800,1024645320,5040,5040,5040,5040,0
|
|
20240315,113700,1024645320,5040,5050,5050,5040,1201
|
|
20240315,113600,1018580280,5050,5050,5050,5050,100
|
|
20240315,113500,1018075280,5050,5040,5050,5040,400
|
|
20240315,113400,1016057280,5040,5040,5040,5040,297
|
|
20240315,113300,1014560400,5040,5040,5040,5040,100
|
|
20240315,113200,1014056400,5050,5050,5050,5050,0
|
|
20240315,113100,1014056400,5050,5040,5050,5040,2872
|
|
20240315,113000,999581020,5050,5050,5060,5050,5174
|
|
20240315,112900,973452310,5060,5050,5060,5050,418
|
|
20240315,112800,971341150,5060,5060,5060,5060,0
|
|
20240315,112700,971341150,5060,5050,5060,5050,55
|
|
20240315,112600,971062860,5050,5050,5050,5050,3000
|
|
20240315,112500,955912860,5050,5060,5060,5050,232
|
|
20240315,112400,954741240,5050,5050,5050,5050,2000
|
|
20240315,112300,944641240,5050,5050,5050,5050,176
|
|
20240315,112200,943752440,5060,5060,5060,5060,212
|
|
20240315,112100,942679720,5060,5060,5060,5060,21
|
|
20240315,112000,942573460,5060,5060,5060,5060,1476
|
|
20240315,111900,935104900,5060,5060,5060,5060,0
|
|
20240315,111800,935104900,5060,5060,5060,5060,500
|
|
20240315,111700,932574900,5070,5050,5070,5050,1005
|
|
20240315,111600,927495760,5050,5050,5050,5050,142
|
|
20240315,111500,926778660,5060,5060,5060,5060,2718
|
|
20240315,111400,913025580,5070,5070,5070,5070,10
|
|
20240315,111300,912974880,5070,5060,5070,5060,3620
|
|
20240315,111200,894657580,5060,5060,5060,5060,0
|
|
20240315,111100,894657580,5060,5060,5060,5060,0
|
|
20240315,111000,894657580,5060,5050,5060,5050,233
|
|
20240315,110900,893480920,5050,5060,5060,5040,14430
|
|
20240315,110800,820653990,5060,5060,5060,5060,45
|
|
20240315,110700,820426290,5060,5060,5060,5060,2075
|
|
20240315,110600,809926790,5060,5060,5060,5060,280
|
|
20240315,110500,808509990,5060,5060,5060,5060,833
|
|
20240315,110400,804295010,5070,5070,5070,5070,0
|
|
20240315,110300,804295010,5070,5070,5070,5070,10
|
|
20240315,110200,804244310,5070,5070,5070,5070,0
|
|
20240315,110100,804244310,5070,5070,5070,5070,14
|
|
20240315,110000,804173330,5070,5070,5070,5070,18
|
|
20240315,105900,804082070,5070,5070,5070,5070,18
|
|
20240315,105800,803990810,5070,5070,5070,5070,1
|
|
20240315,105700,803985740,5060,5070,5070,5060,25
|
|
20240315,105600,803859230,5060,5060,5060,5060,50
|
|
20240315,105500,803606230,5070,5070,5070,5070,8
|
|
20240315,105400,803565670,5070,5070,5070,5070,525
|
|
20240315,105300,800903920,5070,5070,5070,5070,1
|
|
20240315,105200,800898850,5070,5070,5070,5070,0
|
|
20240315,105100,800898850,5070,5060,5070,5060,226
|
|
20240315,105000,799755250,5070,5070,5070,5070,0
|
|
20240315,104900,799755250,5070,5070,5070,5070,100
|
|
20240315,104800,799248250,5070,5070,5070,5070,0
|
|
20240315,104700,799248250,5070,5060,5070,5060,3186
|
|
20240315,104600,783127080,5060,5060,5060,5060,2216
|
|
20240315,104500,771914120,5060,5060,5060,5060,0
|
|
20240315,104400,771914120,5060,5060,5060,5060,1
|
|
20240315,104300,771909060,5060,5060,5060,5060,10
|
|
20240315,104200,771858460,5060,5060,5060,5060,1505
|
|
20240315,104100,764243160,5060,5060,5060,5060,0
|
|
20240315,104000,764243160,5060,5070,5070,5060,220
|
|
20240315,103900,763127960,5070,5070,5070,5070,21
|
|
20240315,103800,763021490,5060,5060,5060,5060,3188
|
|
20240315,103700,746890210,5060,5050,5060,5050,2839
|
|
20240315,103600,732552750,5050,5050,5050,5050,0
|
|
20240315,103500,732552750,5050,5050,5050,5050,200
|
|
20240315,103400,731542750,5050,5050,5050,5050,10
|
|
20240315,103300,731492250,5050,5040,5050,5040,254
|
|
20240315,103200,730211700,5050,5040,5050,5040,352
|
|
20240315,103100,728437600,5040,5040,5040,5040,7723
|
|
20240315,103000,689513680,5040,5050,5050,5040,331
|
|
20240315,102900,687844130,5050,5050,5050,5050,6648
|
|
20240315,102800,654271730,5050,5050,5050,5050,800
|
|
20240315,102700,650231730,5060,5060,5060,5060,0
|
|
20240315,102600,650231730,5060,5060,5060,5060,0
|
|
20240315,102500,650231730,5060,5060,5060,5050,376
|
|
20240315,102400,648332680,5050,5050,5050,5050,1
|
|
20240315,102300,648327630,5060,5060,5060,5060,0
|
|
20240315,102200,648327630,5060,5060,5060,5060,501
|
|
20240315,102100,645792570,5060,5050,5060,5050,794
|
|
20240315,102000,641774950,5060,5060,5060,5050,685
|
|
20240315,101900,638311010,5060,5060,5060,5060,2
|
|
20240315,101800,638300890,5060,5060,5060,5060,0
|
|
20240315,101700,638300890,5060,5050,5060,5050,4146
|
|
20240315,101600,617362590,5050,5050,5050,5050,1249
|
|
20240315,101500,611055140,5050,5050,5050,5050,29
|
|
20240315,101400,610908690,5060,5060,5060,5060,5
|
|
20240315,101300,610883390,5060,5060,5060,5060,400
|
|
20240315,101200,608859390,5060,5060,5060,5060,32
|
|
20240315,101100,608697470,5060,5050,5060,5050,2
|
|
20240315,101000,608687360,5060,5060,5060,5060,0
|
|
20240315,100900,608687360,5060,5050,5060,5050,126
|
|
20240315,100800,608051000,5060,5060,5060,5060,3
|
|
20240315,100700,608035820,5050,5070,5070,5050,1002
|
|
20240315,100600,602975420,5050,5050,5050,5050,850
|
|
20240315,100500,598682920,5070,5070,5070,5070,31
|
|
20240315,100400,598525750,5050,5070,5070,5050,460
|
|
20240315,100300,596200380,5060,5070,5070,5060,242
|
|
20240315,100200,594975840,5070,5070,5070,5070,1
|
|
20240315,100100,594970770,5070,5060,5070,5060,851
|
|
20240315,100000,590663440,5050,5050,5050,5050,150
|
|
20240315,095900,589905940,5050,5050,5050,5050,3944
|
|
20240315,095800,569988740,5060,5060,5060,5060,3
|
|
20240315,095700,569973560,5060,5060,5060,5060,1983
|
|
20240315,095600,559939580,5060,5060,5060,5060,2101
|
|
20240315,095500,549308520,5060,5070,5070,5060,65
|
|
20240315,095400,548979470,5070,5070,5070,5060,201
|
|
20240315,095300,547961300,5060,5060,5080,5060,196
|
|
20240315,095200,546968500,5070,5070,5080,5060,199
|
|
20240315,095100,545959740,5070,5080,5080,5070,119
|
|
20240315,095000,545356300,5070,5070,5080,5070,917
|
|
20240315,094900,540707100,5070,5070,5070,5060,1140
|
|
20240315,094800,534928300,5060,5070,5070,5060,3128
|
|
20240315,094700,519069350,5080,5070,5080,5070,2554
|
|
20240315,094600,506120410,5070,5080,5080,5070,199
|
|
20240315,094500,505111250,5080,5080,5080,5080,34
|
|
20240315,094400,504938530,5080,5070,5080,5070,474
|
|
20240315,094300,502533260,5080,5080,5080,5080,34
|
|
20240315,094200,502360540,5080,5070,5080,5070,2159
|
|
20240315,094100,491393400,5080,5070,5080,5070,692
|
|
20240315,094000,487884920,5080,5080,5080,5080,116
|
|
20240315,093900,487295640,5080,5080,5080,5080,36
|
|
20240315,093800,487112760,5070,5070,5070,5070,717
|
|
20240315,093700,483477570,5060,5070,5070,5060,1201
|
|
20240315,093600,477389500,5070,5070,5070,5070,334
|
|
20240315,093500,475696120,5060,5060,5060,5060,897
|
|
20240315,093400,471157300,5060,5060,5060,5060,42
|
|
20240315,093300,470944780,5060,5060,5060,5060,17
|
|
20240315,093200,470858760,5060,5060,5060,5060,433
|
|
20240315,093100,468667780,5060,5070,5070,5060,196
|
|
20240315,093000,467676010,5060,5070,5070,5060,267
|
|
20240315,092900,466323030,5070,5060,5070,5060,900
|
|
20240315,092800,461769020,5060,5060,5070,5060,25
|
|
20240315,092700,461642310,5060,5060,5070,5060,104
|
|
20240315,092600,461115070,5060,5060,5060,5060,2133
|
|
20240315,092500,450322090,5060,5070,5070,5060,397
|
|
20240315,092400,448309320,5070,5070,5080,5070,4550
|
|
20240315,092300,425239810,5070,5070,5080,5070,2013
|
|
20240315,092200,415026270,5070,5070,5080,5070,192
|
|
20240315,092100,414051730,5070,5080,5080,5070,658
|
|
20240315,092000,410709110,5080,5080,5080,5080,1504
|
|
20240315,091900,403068790,5070,5080,5080,5070,2192
|
|
20240315,091800,391935840,5080,5090,5090,5070,3237
|
|
20240315,091700,375487390,5090,5070,5090,5060,12581
|
|
20240315,091600,311577240,5080,5060,5080,5060,6095
|
|
20240315,091500,280679700,5060,5070,5070,5060,354
|
|
20240315,091400,278887250,5060,5060,5060,5050,5478
|
|
20240315,091300,251180210,5060,5060,5070,5060,4375
|
|
20240315,091200,229042210,5060,5060,5060,5060,780
|
|
20240315,091100,225095410,5070,5070,5080,5060,3809
|
|
20240315,091000,205808360,5080,5060,5080,5060,1088
|
|
20240315,090900,200301240,5060,5070,5070,5060,1787
|
|
20240315,090800,191241650,5070,5060,5070,5060,1682
|
|
20240315,090700,182718050,5060,5080,5080,5060,2503
|
|
20240315,090600,170046290,5070,5070,5080,5070,1720
|
|
20240315,090500,161315970,5080,5080,5080,5070,2291
|
|
20240315,090400,149700170,5070,5060,5080,5060,2067
|
|
20240315,090300,139224660,5060,5050,5080,5040,1887
|
|
20240315,090200,129664900,5060,5030,5060,5030,2121
|
|
20240315,090100,118956060,5030,5040,5050,5030,7337
|
|
20240315,090000,82017390,5040,5080,5080,5040,16068
|