650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,194700,732197010,5430,5430,5430,5430,1174
|
|
20240307,194600,732197010,5430,5430,5430,5430,0
|
|
20240307,194500,732197010,5430,5430,5430,5430,0
|
|
20240307,194400,732197010,5430,5430,5430,5430,0
|
|
20240307,194300,732197010,5430,5430,5430,5430,0
|
|
20240307,194200,732197010,5430,5430,5430,5430,0
|
|
20240307,194100,732197010,5430,5430,5430,5430,0
|
|
20240307,194000,732197010,5430,5430,5430,5430,0
|
|
20240307,193900,732197010,5430,5430,5430,5430,0
|
|
20240307,193800,732197010,5430,5430,5430,5430,0
|
|
20240307,193700,732197010,5430,5430,5430,5430,0
|
|
20240307,193600,732197010,5430,5430,5430,5430,0
|
|
20240307,193500,732197010,5430,5430,5430,5430,0
|
|
20240307,193400,732197010,5430,5430,5430,5430,0
|
|
20240307,193300,732197010,5430,5430,5430,5430,0
|
|
20240307,193200,732197010,5430,5430,5430,5430,0
|
|
20240307,193100,732197010,5430,5430,5430,5430,0
|
|
20240307,193000,732197010,5430,5430,5430,5430,0
|
|
20240307,192900,732197010,5430,5430,5430,5430,0
|
|
20240307,192800,732197010,5430,5430,5430,5430,0
|
|
20240307,192700,732197010,5430,5430,5430,5430,0
|
|
20240307,192600,732197010,5430,5430,5430,5430,0
|
|
20240307,192500,732197010,5430,5430,5430,5430,0
|
|
20240307,192400,732197010,5430,5430,5430,5430,0
|
|
20240307,192300,732197010,5430,5430,5430,5430,0
|
|
20240307,192200,732197010,5430,5430,5430,5430,0
|
|
20240307,192100,732197010,5430,5430,5430,5430,0
|
|
20240307,192000,732197010,5430,5430,5430,5430,0
|
|
20240307,191900,732197010,5430,5430,5430,5430,0
|
|
20240307,191800,732197010,5430,5430,5430,5430,0
|
|
20240307,191700,732197010,5430,5430,5430,5430,1174
|
|
20240307,191600,732197010,5430,5430,5430,5430,0
|
|
20240307,191500,732197010,5430,5430,5430,5430,0
|
|
20240307,191400,732197010,5430,5430,5430,5430,0
|
|
20240307,191300,732197010,5430,5430,5430,5430,0
|
|
20240307,191200,732197010,5430,5430,5430,5430,0
|
|
20240307,191100,732197010,5430,5430,5430,5430,0
|
|
20240307,191000,732197010,5430,5430,5430,5430,0
|
|
20240307,190900,732197010,5430,5430,5430,5430,0
|
|
20240307,190800,732197010,5430,5430,5430,5430,0
|
|
20240307,190700,732197010,5430,5430,5430,5430,0
|
|
20240307,190600,732197010,5430,5430,5430,5430,0
|
|
20240307,190500,732197010,5430,5430,5430,5430,0
|
|
20240307,190400,732197010,5430,5430,5430,5430,0
|
|
20240307,190300,732197010,5430,5430,5430,5430,0
|
|
20240307,190200,732197010,5430,5430,5430,5430,0
|
|
20240307,190100,732197010,5430,5430,5430,5430,0
|
|
20240307,190000,732197010,5430,5430,5430,5430,0
|
|
20240307,185900,732197010,5430,5430,5430,5430,0
|
|
20240307,185800,732197010,5430,5430,5430,5430,0
|
|
20240307,185700,732197010,5430,5430,5430,5430,0
|
|
20240307,185600,732197010,5430,5430,5430,5430,0
|
|
20240307,185500,732197010,5430,5430,5430,5430,0
|
|
20240307,185400,732197010,5430,5430,5430,5430,0
|
|
20240307,185300,732197010,5430,5430,5430,5430,0
|
|
20240307,185200,732197010,5430,5430,5430,5430,0
|
|
20240307,185100,732197010,5430,5430,5430,5430,0
|
|
20240307,185000,732197010,5430,5430,5430,5430,0
|
|
20240307,184900,732197010,5430,5430,5430,5430,0
|
|
20240307,184800,732197010,5430,5430,5430,5430,0
|
|
20240307,184700,732197010,5430,5430,5430,5430,1174
|
|
20240307,184600,732197010,5430,5430,5430,5430,0
|
|
20240307,184500,732197010,5430,5430,5430,5430,0
|
|
20240307,184400,732197010,5430,5430,5430,5430,0
|
|
20240307,184300,732197010,5430,5430,5430,5430,0
|
|
20240307,184200,732197010,5430,5430,5430,5430,0
|
|
20240307,184100,732197010,5430,5430,5430,5430,0
|
|
20240307,184000,732197010,5430,5430,5430,5430,0
|
|
20240307,183900,732197010,5430,5430,5430,5430,0
|
|
20240307,183800,732197010,5430,5430,5430,5430,0
|
|
20240307,183700,732197010,5430,5430,5430,5430,0
|
|
20240307,183600,732197010,5430,5430,5430,5430,0
|
|
20240307,183500,732197010,5430,5430,5430,5430,0
|
|
20240307,183400,732197010,5430,5430,5430,5430,0
|
|
20240307,183300,732197010,5430,5430,5430,5430,0
|
|
20240307,183200,732197010,5430,5430,5430,5430,0
|
|
20240307,183100,732197010,5430,5430,5430,5430,0
|
|
20240307,183000,732197010,5430,5430,5430,5430,0
|
|
20240307,182900,732197010,5430,5430,5430,5430,0
|
|
20240307,182800,732197010,5430,5430,5430,5430,0
|
|
20240307,182700,732197010,5430,5430,5430,5430,0
|
|
20240307,182600,732197010,5430,5430,5430,5430,0
|
|
20240307,182500,732197010,5430,5430,5430,5430,0
|
|
20240307,182400,732197010,5430,5430,5430,5430,0
|
|
20240307,182300,732197010,5430,5430,5430,5430,0
|
|
20240307,182200,732197010,5430,5430,5430,5430,0
|
|
20240307,182100,732197010,5430,5430,5430,5430,0
|
|
20240307,182000,732197010,5430,5430,5430,5430,0
|
|
20240307,181900,732197010,5430,5430,5430,5430,0
|
|
20240307,181800,732197010,5430,5430,5430,5430,0
|
|
20240307,181700,732197010,5430,5430,5430,5430,1174
|
|
20240307,181600,732197010,5430,5430,5430,5430,0
|
|
20240307,181500,732197010,5430,5430,5430,5430,0
|
|
20240307,181400,732197010,5430,5430,5430,5430,0
|
|
20240307,181300,732197010,5430,5430,5430,5430,0
|
|
20240307,181200,732197010,5430,5430,5430,5430,0
|
|
20240307,181100,732197010,5430,5430,5430,5430,0
|
|
20240307,181000,732197010,5430,5430,5430,5430,0
|
|
20240307,180900,732197010,5430,5430,5430,5430,0
|
|
20240307,180800,732197010,5430,5430,5430,5430,0
|
|
20240307,180700,732197010,5430,5430,5430,5430,0
|
|
20240307,180600,732197010,5430,5430,5430,5430,0
|
|
20240307,180500,732197010,5430,5430,5430,5430,0
|
|
20240307,180400,732197010,5430,5430,5430,5430,0
|
|
20240307,180300,732197010,5430,5430,5430,5430,0
|
|
20240307,180200,732197010,5430,5430,5430,5430,0
|
|
20240307,180100,732197010,5430,5430,5430,5430,0
|
|
20240307,180000,732197010,5430,5430,5430,5430,0
|
|
20240307,175900,732197010,5430,5430,5430,5430,0
|
|
20240307,175800,732197010,5430,5430,5430,5430,0
|
|
20240307,175700,732197010,5430,5430,5430,5430,0
|
|
20240307,175600,732197010,5430,5430,5430,5430,0
|
|
20240307,175500,732197010,5430,5430,5430,5430,0
|
|
20240307,175400,732197010,5430,5430,5430,5430,0
|
|
20240307,175300,732197010,5430,5430,5430,5430,0
|
|
20240307,175200,732197010,5430,5430,5430,5430,0
|
|
20240307,175100,732197010,5430,5430,5430,5430,0
|
|
20240307,175000,732197010,5430,5430,5430,5430,0
|
|
20240307,174900,732197010,5430,5430,5430,5430,0
|
|
20240307,174800,732197010,5430,5430,5430,5430,0
|
|
20240307,174700,732197010,5430,5430,5430,5430,1174
|
|
20240307,174600,732197010,5430,5430,5430,5430,0
|
|
20240307,174500,732197010,5430,5430,5430,5430,0
|
|
20240307,174400,732197010,5430,5430,5430,5430,0
|
|
20240307,174300,732197010,5430,5430,5430,5430,0
|
|
20240307,174200,732197010,5430,5430,5430,5430,0
|
|
20240307,174100,732197010,5430,5430,5430,5430,0
|
|
20240307,174000,732197010,5430,5430,5430,5430,0
|
|
20240307,173900,732197010,5430,5430,5430,5430,0
|
|
20240307,173800,732197010,5430,5430,5430,5430,0
|
|
20240307,173700,732197010,5430,5430,5430,5430,0
|
|
20240307,173600,732197010,5430,5430,5430,5430,0
|
|
20240307,173500,732197010,5430,5430,5430,5430,0
|
|
20240307,173400,732197010,5430,5430,5430,5430,0
|
|
20240307,173300,732197010,5430,5430,5430,5430,0
|
|
20240307,173200,732197010,5430,5430,5430,5430,0
|
|
20240307,173100,732197010,5430,5430,5430,5430,0
|
|
20240307,173000,732197010,5430,5430,5430,5430,0
|
|
20240307,172900,732197010,5430,5430,5430,5430,0
|
|
20240307,172800,732197010,5430,5430,5430,5430,0
|
|
20240307,172700,732197010,5430,5430,5430,5430,0
|
|
20240307,172600,732197010,5430,5430,5430,5430,0
|
|
20240307,172500,732197010,5430,5430,5430,5430,0
|
|
20240307,172400,732197010,5430,5430,5430,5430,0
|
|
20240307,172300,732197010,5430,5430,5430,5430,0
|
|
20240307,172200,732197010,5430,5430,5430,5430,0
|
|
20240307,172100,732197010,5430,5430,5430,5430,0
|
|
20240307,172000,732197010,5430,5430,5430,5430,0
|
|
20240307,171900,732197010,5430,5430,5430,5430,0
|
|
20240307,171800,732197010,5430,5430,5430,5430,0
|
|
20240307,171700,732197010,5430,5430,5430,5430,1174
|
|
20240307,171600,732197010,5430,5430,5430,5430,0
|
|
20240307,171500,732197010,5430,5430,5430,5430,0
|
|
20240307,171400,732197010,5430,5430,5430,5430,0
|
|
20240307,171300,732197010,5430,5430,5430,5430,0
|
|
20240307,171200,732197010,5430,5430,5430,5430,0
|
|
20240307,171100,732197010,5430,5430,5430,5430,0
|
|
20240307,171000,732197010,5430,5430,5430,5430,0
|
|
20240307,170900,732197010,5430,5430,5430,5430,0
|
|
20240307,170800,732197010,5430,5430,5430,5430,0
|
|
20240307,170700,732197010,5430,5430,5430,5430,0
|
|
20240307,170600,732197010,5430,5430,5430,5430,0
|
|
20240307,170500,732197010,5430,5430,5430,5430,0
|
|
20240307,170400,732197010,5430,5430,5430,5430,0
|
|
20240307,170300,732197010,5430,5430,5430,5430,0
|
|
20240307,170200,732197010,5430,5430,5430,5430,0
|
|
20240307,170100,732197010,5430,5430,5430,5430,0
|
|
20240307,170000,732197010,5430,5430,5430,5430,0
|
|
20240307,165900,732197010,5430,5430,5430,5430,0
|
|
20240307,165800,732197010,5430,5430,5430,5430,0
|
|
20240307,165700,732197010,5430,5430,5430,5430,0
|
|
20240307,165600,732197010,5430,5430,5430,5430,0
|
|
20240307,165500,732197010,5430,5430,5430,5430,0
|
|
20240307,165400,732197010,5430,5430,5430,5430,0
|
|
20240307,165300,732197010,5430,5430,5430,5430,0
|
|
20240307,165200,732197010,5430,5430,5430,5430,0
|
|
20240307,165100,732197010,5430,5430,5430,5430,0
|
|
20240307,165000,732197010,5430,5430,5430,5430,0
|
|
20240307,164900,732197010,5430,5430,5430,5430,0
|
|
20240307,164800,732197010,5430,5430,5430,5430,0
|
|
20240307,164700,732197010,5430,5430,5430,5430,1174
|
|
20240307,164600,732197010,5430,5430,5430,5430,0
|
|
20240307,164500,732197010,5430,5430,5430,5430,0
|
|
20240307,164400,732197010,5430,5430,5430,5430,0
|
|
20240307,164300,732197010,5430,5430,5430,5430,0
|
|
20240307,164200,732197010,5430,5430,5430,5430,0
|
|
20240307,164100,732197010,5430,5430,5430,5430,0
|
|
20240307,164000,732197010,5430,5430,5430,5430,0
|
|
20240307,163900,732197010,5430,5430,5430,5430,0
|
|
20240307,163800,732197010,5430,5430,5430,5430,0
|
|
20240307,163700,732197010,5430,5430,5430,5430,0
|
|
20240307,163600,732197010,5430,5430,5430,5430,0
|
|
20240307,163500,732197010,5430,5430,5430,5430,0
|
|
20240307,163400,732197010,5430,5430,5430,5430,0
|
|
20240307,163300,732197010,5430,5430,5430,5430,0
|
|
20240307,163200,732197010,5430,5430,5430,5430,0
|
|
20240307,163100,732197010,5430,5430,5430,5430,0
|
|
20240307,163000,732197010,5430,5430,5430,5430,0
|
|
20240307,162900,732197010,5430,5430,5430,5430,0
|
|
20240307,162800,732197010,5430,5430,5430,5430,0
|
|
20240307,162700,732197010,5430,5430,5430,5430,0
|
|
20240307,162600,732197010,5430,5430,5430,5430,0
|
|
20240307,162500,732197010,5430,5430,5430,5430,0
|
|
20240307,162400,732197010,5430,5430,5430,5430,0
|
|
20240307,162300,732197010,5430,5430,5430,5430,0
|
|
20240307,162200,732197010,5430,5430,5430,5430,0
|
|
20240307,162100,732197010,5430,5430,5430,5430,0
|
|
20240307,162000,732197010,5430,5430,5430,5430,0
|
|
20240307,161900,732197010,5430,5430,5430,5430,0
|
|
20240307,161800,732197010,5430,5430,5430,5430,0
|
|
20240307,161700,732197010,5430,5430,5430,5430,1174
|
|
20240307,161600,732197010,5430,5430,5430,5430,0
|
|
20240307,161500,732197010,5430,5430,5430,5430,0
|
|
20240307,161400,732197010,5430,5430,5430,5430,0
|
|
20240307,161300,732197010,5430,5430,5430,5430,0
|
|
20240307,161200,732197010,5430,5430,5430,5430,0
|
|
20240307,161100,732197010,5430,5430,5430,5430,0
|
|
20240307,161000,732197010,5430,5430,5430,5430,0
|
|
20240307,160900,732197010,5430,5430,5430,5430,0
|
|
20240307,160800,732197010,5430,5430,5430,5430,0
|
|
20240307,160700,732197010,5430,5430,5430,5430,0
|
|
20240307,160600,732197010,5430,5430,5430,5430,0
|
|
20240307,160500,732197010,5430,5430,5430,5430,0
|
|
20240307,160400,732197010,5430,5430,5430,5430,0
|
|
20240307,160300,732197010,5430,5430,5430,5430,0
|
|
20240307,160200,732197010,5430,5430,5430,5430,0
|
|
20240307,160100,732197010,5430,5430,5430,5430,0
|
|
20240307,160000,732197010,5430,5430,5430,5430,0
|
|
20240307,155900,732197010,5430,5430,5430,5430,0
|
|
20240307,155800,732197010,5430,5430,5430,5430,0
|
|
20240307,155700,732197010,5430,5430,5430,5430,0
|
|
20240307,155600,732197010,5430,5430,5430,5430,0
|
|
20240307,155500,732197010,5430,5430,5430,5430,0
|
|
20240307,155400,732197010,5430,5430,5430,5430,0
|
|
20240307,155300,732197010,5430,5430,5430,5430,0
|
|
20240307,155200,732197010,5430,5430,5430,5430,0
|
|
20240307,155100,732197010,5430,5430,5430,5430,0
|
|
20240307,155000,732197010,5430,5430,5430,5430,0
|
|
20240307,154900,732197010,5430,5430,5430,5430,0
|
|
20240307,154800,732197010,5430,5430,5430,5430,0
|
|
20240307,154700,732197010,5430,5430,5430,5430,1174
|
|
20240307,154600,732197010,5430,5430,5430,5430,0
|
|
20240307,154500,732197010,5430,5430,5430,5430,0
|
|
20240307,154400,732197010,5430,5430,5430,5430,0
|
|
20240307,154300,732197010,5430,5430,5430,5430,0
|
|
20240307,154200,732197010,5430,5430,5430,5430,0
|
|
20240307,154100,732197010,5430,5430,5430,5430,0
|
|
20240307,154000,732197010,5430,5430,5430,5430,0
|
|
20240307,153900,732197010,5430,5430,5430,5430,0
|
|
20240307,153800,732197010,5430,5430,5430,5430,0
|
|
20240307,153700,732197010,5430,5430,5430,5430,0
|
|
20240307,153600,732197010,5430,5430,5430,5430,0
|
|
20240307,153500,732197010,5430,5430,5430,5430,0
|
|
20240307,153400,732197010,5430,5430,5430,5430,0
|
|
20240307,153300,732197010,5430,5430,5430,5430,0
|
|
20240307,153200,732197010,5430,5430,5430,5430,0
|
|
20240307,153100,732197010,5430,5430,5430,5430,0
|
|
20240307,153000,732197010,5430,5430,5430,5430,1174
|
|
20240307,152900,725822190,5470,5470,5470,5470,0
|
|
20240307,152800,725822190,5470,5470,5470,5470,0
|
|
20240307,152700,725822190,5470,5470,5470,5470,0
|
|
20240307,152600,725822190,5470,5470,5470,5470,0
|
|
20240307,152500,725822190,5470,5470,5470,5470,0
|
|
20240307,152400,725822190,5470,5470,5470,5470,0
|
|
20240307,152300,725822190,5470,5470,5470,5470,0
|
|
20240307,152200,725822190,5470,5470,5470,5470,0
|
|
20240307,152100,725822190,5470,5470,5470,5470,0
|
|
20240307,152000,725822190,5470,5470,5470,5470,0
|
|
20240307,151900,725822190,5470,5450,5470,5440,2875
|
|
20240307,151800,710172240,5440,5450,5450,5440,279
|
|
20240307,151700,708654270,5450,5450,5450,5450,0
|
|
20240307,151600,708654270,5450,5440,5450,5440,1244
|
|
20240307,151500,701886810,5470,5470,5470,5470,6
|
|
20240307,151400,701853990,5470,5470,5470,5470,2
|
|
20240307,151300,701843050,5440,5440,5440,5440,0
|
|
20240307,151200,701843050,5440,5440,5440,5440,0
|
|
20240307,151100,701843050,5440,5440,5440,5440,10
|
|
20240307,151000,701788650,5470,5460,5470,5440,5400
|
|
20240307,150900,672389770,5470,5470,5470,5470,0
|
|
20240307,150800,672389770,5470,5470,5470,5470,1056
|
|
20240307,150700,666613450,5460,5450,5460,5450,934
|
|
20240307,150600,661521160,5450,5450,5450,5450,100
|
|
20240307,150500,660976160,5450,5450,5450,5450,15
|
|
20240307,150400,660894410,5460,5460,5460,5460,10
|
|
20240307,150300,660839810,5460,5460,5460,5460,0
|
|
20240307,150200,660839810,5460,5460,5460,5460,694
|
|
20240307,150100,657050570,5470,5470,5470,5470,0
|
|
20240307,150000,657050570,5470,5470,5470,5470,1004
|
|
20240307,145900,651558690,5460,5460,5460,5460,72
|
|
20240307,145800,651165570,5460,5460,5460,5460,546
|
|
20240307,145700,648184410,5460,5460,5470,5460,1091
|
|
20240307,145600,642224590,5470,5470,5470,5470,0
|
|
20240307,145500,642224590,5470,5470,5470,5470,0
|
|
20240307,145400,642224590,5470,5470,5470,5470,0
|
|
20240307,145300,642224590,5470,5470,5470,5470,424
|
|
20240307,145200,639905310,5470,5470,5470,5470,0
|
|
20240307,145100,639905310,5470,5470,5470,5470,0
|
|
20240307,145000,639905310,5470,5470,5470,5470,256
|
|
20240307,144900,638504990,5460,5450,5460,5450,2489
|
|
20240307,144800,624938610,5450,5460,5460,5450,9
|
|
20240307,144700,624889510,5450,5450,5450,5450,0
|
|
20240307,144600,624889510,5450,5450,5450,5450,150
|
|
20240307,144500,624072010,5450,5450,5450,5450,124
|
|
20240307,144400,623396210,5450,5450,5450,5450,0
|
|
20240307,144300,623396210,5450,5450,5450,5450,716
|
|
20240307,144200,619494010,5450,5450,5450,5450,177
|
|
20240307,144100,618529360,5460,5460,5460,5460,1
|
|
20240307,144000,618523900,5460,5460,5460,5460,1
|
|
20240307,143900,618518440,5460,5460,5460,5460,0
|
|
20240307,143800,618518440,5460,5460,5460,5460,300
|
|
20240307,143700,616880440,5460,5460,5460,5460,0
|
|
20240307,143600,616880440,5460,5460,5460,5460,15
|
|
20240307,143500,616798540,5460,5470,5470,5460,32
|
|
20240307,143400,616623800,5470,5470,5470,5470,0
|
|
20240307,143300,616623800,5470,5470,5470,5470,1
|
|
20240307,143200,616618330,5470,5470,5470,5470,0
|
|
20240307,143100,616618330,5470,5470,5470,5470,0
|
|
20240307,143000,616618330,5470,5470,5470,5470,1
|
|
20240307,142900,616612860,5460,5460,5460,5460,0
|
|
20240307,142800,616612860,5460,5460,5460,5460,0
|
|
20240307,142700,616612860,5460,5460,5460,5460,2889
|
|
20240307,142600,600838920,5470,5470,5470,5470,193
|
|
20240307,142500,599783210,5480,5480,5480,5480,1
|
|
20240307,142400,599777730,5490,5490,5490,5490,0
|
|
20240307,142300,599777730,5490,5490,5490,5490,0
|
|
20240307,142200,599777730,5490,5490,5490,5490,0
|
|
20240307,142100,599777730,5490,5490,5490,5490,201
|
|
20240307,142000,598674240,5490,5490,5490,5490,1
|
|
20240307,141900,598668750,5490,5490,5490,5490,0
|
|
20240307,141800,598668750,5490,5490,5490,5490,0
|
|
20240307,141700,598668750,5490,5490,5490,5490,2
|
|
20240307,141600,598657770,5470,5470,5470,5470,0
|
|
20240307,141500,598657770,5470,5470,5470,5470,0
|
|
20240307,141400,598657770,5470,5470,5470,5470,4203
|
|
20240307,141300,575667360,5480,5480,5480,5480,292
|
|
20240307,141200,574067200,5480,5480,5480,5480,6
|
|
20240307,141100,574034320,5480,5480,5480,5480,100
|
|
20240307,141000,573486320,5470,5470,5470,5470,249
|
|
20240307,140900,572124290,5470,5470,5470,5470,0
|
|
20240307,140800,572124290,5470,5470,5470,5470,14
|
|
20240307,140700,572047710,5470,5470,5470,5470,0
|
|
20240307,140600,572047710,5470,5470,5470,5470,7
|
|
20240307,140500,572009420,5470,5470,5470,5470,175
|
|
20240307,140400,571052170,5470,5470,5470,5470,0
|
|
20240307,140300,571052170,5470,5470,5470,5470,5
|
|
20240307,140200,571024820,5480,5480,5480,5480,0
|
|
20240307,140100,571024820,5480,5480,5480,5480,0
|
|
20240307,140000,571024820,5480,5480,5480,5480,0
|
|
20240307,135900,571024820,5480,5480,5480,5480,0
|
|
20240307,135800,571024820,5480,5480,5480,5480,0
|
|
20240307,135700,571024820,5480,5480,5480,5480,0
|
|
20240307,135600,571024820,5480,5480,5480,5480,0
|
|
20240307,135500,571024820,5480,5480,5480,5480,0
|
|
20240307,135400,571024820,5480,5480,5480,5480,1
|
|
20240307,135300,571019340,5460,5460,5460,5460,0
|
|
20240307,135200,571019340,5460,5460,5460,5460,0
|
|
20240307,135100,571019340,5460,5460,5460,5460,0
|
|
20240307,135000,571019340,5460,5470,5470,5460,13
|
|
20240307,134900,570948320,5470,5470,5470,5470,30
|
|
20240307,134800,570784220,5460,5460,5460,5460,0
|
|
20240307,134700,570784220,5460,5460,5460,5460,0
|
|
20240307,134600,570784220,5460,5460,5460,5460,5
|
|
20240307,134500,570756920,5460,5460,5460,5460,0
|
|
20240307,134400,570756920,5460,5480,5480,5460,30
|
|
20240307,134300,570593100,5460,5480,5480,5460,485
|
|
20240307,134200,567935700,5480,5480,5480,5480,60
|
|
20240307,134100,567606900,5490,5480,5490,5480,64
|
|
20240307,134000,567256170,5460,5460,5460,5460,6
|
|
20240307,133900,567223410,5460,5460,5460,5460,820
|
|
20240307,133800,562746210,5460,5450,5460,5450,3
|
|
20240307,133700,562729840,5470,5470,5470,5470,0
|
|
20240307,133600,562729840,5470,5470,5470,5470,5
|
|
20240307,133500,562702490,5480,5480,5480,5480,5
|
|
20240307,133400,562675090,5480,5480,5480,5480,3
|
|
20240307,133300,562658650,5480,5480,5480,5480,0
|
|
20240307,133200,562658650,5480,5480,5480,5480,0
|
|
20240307,133100,562658650,5480,5480,5480,5480,0
|
|
20240307,133000,562658650,5480,5480,5480,5480,1
|
|
20240307,132900,562653170,5450,5450,5450,5450,0
|
|
20240307,132800,562653170,5450,5450,5450,5450,101
|
|
20240307,132700,562102720,5450,5450,5450,5450,3283
|
|
20240307,132600,544210370,5450,5450,5450,5450,0
|
|
20240307,132500,544210370,5450,5460,5460,5450,205
|
|
20240307,132400,543092920,5480,5480,5480,5480,1
|
|
20240307,132300,543087440,5500,5500,5500,5500,0
|
|
20240307,132200,543087440,5500,5500,5500,5500,0
|
|
20240307,132100,543087440,5500,5470,5500,5470,444
|
|
20240307,132000,540648870,5470,5470,5470,5470,1
|
|
20240307,131900,540643400,5450,5450,5450,5450,0
|
|
20240307,131800,540643400,5450,5450,5450,5450,0
|
|
20240307,131700,540643400,5450,5450,5450,5450,0
|
|
20240307,131600,540643400,5450,5450,5450,5450,1
|
|
20240307,131500,540637950,5470,5470,5470,5470,1
|
|
20240307,131400,540632480,5440,5440,5440,5440,0
|
|
20240307,131300,540632480,5440,5440,5440,5440,137
|
|
20240307,131200,539887200,5440,5440,5440,5440,1
|
|
20240307,131100,539881760,5470,5470,5470,5470,0
|
|
20240307,131000,539881760,5470,5470,5470,5470,0
|
|
20240307,130900,539881760,5470,5470,5470,5470,0
|
|
20240307,130800,539881760,5470,5470,5470,5470,0
|
|
20240307,130700,539881760,5470,5470,5470,5470,0
|
|
20240307,130600,539881760,5470,5470,5470,5470,1
|
|
20240307,130500,539876290,5430,5440,5440,5430,456
|
|
20240307,130400,537397400,5470,5470,5470,5470,0
|
|
20240307,130300,537397400,5470,5470,5470,5470,1
|
|
20240307,130200,537391930,5460,5460,5460,5460,0
|
|
20240307,130100,537391930,5460,5460,5460,5460,0
|
|
20240307,130000,537391930,5460,5460,5460,5460,0
|
|
20240307,125900,537391930,5460,5460,5460,5460,182
|
|
20240307,125800,536398210,5460,5460,5460,5460,0
|
|
20240307,125700,536398210,5460,5460,5460,5460,0
|
|
20240307,125600,536398210,5460,5450,5460,5450,279
|
|
20240307,125500,534877650,5430,5430,5430,5430,0
|
|
20240307,125400,534877650,5430,5430,5430,5430,0
|
|
20240307,125300,534877650,5430,5430,5430,5430,0
|
|
20240307,125200,534877650,5430,5430,5430,5430,10
|
|
20240307,125100,534823350,5430,5450,5450,5430,14
|
|
20240307,125000,534747310,5430,5430,5430,5430,181
|
|
20240307,124900,533764480,5440,5440,5440,5440,50
|
|
20240307,124800,533492480,5440,5440,5440,5440,0
|
|
20240307,124700,533492480,5440,5440,5440,5440,453
|
|
20240307,124600,531028160,5430,5430,5430,5430,0
|
|
20240307,124500,531028160,5430,5430,5430,5430,0
|
|
20240307,124400,531028160,5430,5430,5430,5430,0
|
|
20240307,124300,531028160,5430,5430,5430,5430,0
|
|
20240307,124200,531028160,5430,5440,5440,5430,2
|
|
20240307,124100,531017290,5440,5440,5440,5440,10
|
|
20240307,124000,530962890,5430,5420,5430,5420,1207
|
|
20240307,123900,524411540,5420,5420,5420,5420,31
|
|
20240307,123800,524243520,5430,5430,5430,5430,0
|
|
20240307,123700,524243520,5430,5430,5430,5430,0
|
|
20240307,123600,524243520,5430,5430,5430,5430,2
|
|
20240307,123500,524232660,5420,5420,5420,5420,29
|
|
20240307,123400,524075480,5420,5420,5420,5420,0
|
|
20240307,123300,524075480,5420,5420,5420,5420,0
|
|
20240307,123200,524075480,5420,5420,5420,5420,1
|
|
20240307,123100,524070060,5410,5410,5410,5410,0
|
|
20240307,123000,524070060,5410,5410,5410,5410,10
|
|
20240307,122900,524015960,5420,5420,5420,5420,0
|
|
20240307,122800,524015960,5420,5400,5420,5400,1919
|
|
20240307,122700,513653260,5400,5430,5430,5400,1361
|
|
20240307,122600,506298340,5420,5420,5420,5420,1602
|
|
20240307,122500,497615500,5420,5420,5420,5420,0
|
|
20240307,122400,497615500,5420,5420,5420,5420,0
|
|
20240307,122300,497615500,5420,5420,5420,5420,1
|
|
20240307,122200,497610080,5420,5420,5420,5420,0
|
|
20240307,122100,497610080,5420,5420,5420,5420,37
|
|
20240307,122000,497409540,5420,5410,5420,5400,4670
|
|
20240307,121900,472151960,5410,5410,5410,5410,0
|
|
20240307,121800,472151960,5410,5410,5410,5410,0
|
|
20240307,121700,472151960,5410,5420,5420,5410,521
|
|
20240307,121600,469328270,5420,5420,5420,5420,0
|
|
20240307,121500,469328270,5420,5420,5420,5420,0
|
|
20240307,121400,469328270,5420,5420,5420,5420,1
|
|
20240307,121300,469322850,5410,5410,5410,5410,0
|
|
20240307,121200,469322850,5410,5410,5410,5410,0
|
|
20240307,121100,469322850,5410,5420,5420,5410,537
|
|
20240307,121000,466415850,5420,5420,5420,5420,10
|
|
20240307,120900,466361650,5420,5420,5420,5420,157
|
|
20240307,120800,465510710,5420,5420,5420,5410,2740
|
|
20240307,120700,450660060,5430,5430,5430,5430,0
|
|
20240307,120600,450660060,5430,5430,5430,5430,3
|
|
20240307,120500,450643770,5420,5420,5420,5420,50
|
|
20240307,120400,450372770,5430,5430,5430,5430,31
|
|
20240307,120300,450204440,5430,5430,5430,5430,249
|
|
20240307,120200,448852370,5430,5430,5430,5430,1
|
|
20240307,120100,448846940,5430,5430,5430,5430,0
|
|
20240307,120000,448846940,5430,5430,5430,5420,342
|
|
20240307,115900,446990040,5430,5420,5430,5420,240
|
|
20240307,115800,445687240,5430,5430,5430,5430,30
|
|
20240307,115700,445524340,5420,5430,5430,5420,1839
|
|
20240307,115600,435549840,5430,5430,5430,5430,3513
|
|
20240307,115500,416474250,5430,5430,5430,5430,1686
|
|
20240307,115400,407319270,5430,5430,5430,5430,10
|
|
20240307,115300,407264970,5430,5430,5430,5430,1149
|
|
20240307,115200,401025900,5440,5440,5440,5440,0
|
|
20240307,115100,401025900,5440,5440,5440,5440,800
|
|
20240307,115000,396673900,5440,5440,5440,5440,0
|
|
20240307,114900,396673900,5440,5440,5440,5440,0
|
|
20240307,114800,396673900,5440,5440,5440,5440,3
|
|
20240307,114700,396657580,5440,5440,5440,5440,0
|
|
20240307,114600,396657580,5440,5440,5440,5440,0
|
|
20240307,114500,396657580,5440,5440,5440,5440,773
|
|
20240307,114400,392452460,5430,5450,5450,5430,7190
|
|
20240307,114300,353323440,5490,5490,5490,5490,1
|
|
20240307,114200,353317950,5450,5460,5460,5450,5000
|
|
20240307,114100,326048470,5480,5480,5480,5480,51
|
|
20240307,114000,325768990,5460,5460,5460,5460,0
|
|
20240307,113900,325768990,5460,5460,5460,5460,7
|
|
20240307,113800,325730770,5460,5460,5460,5460,18
|
|
20240307,113700,325632490,5460,5460,5460,5460,1745
|
|
20240307,113600,316104790,5480,5470,5480,5470,2
|
|
20240307,113500,316093840,5460,5460,5460,5460,0
|
|
20240307,113400,316093840,5460,5460,5460,5460,0
|
|
20240307,113300,316093840,5460,5460,5460,5460,1
|
|
20240307,113200,316088380,5460,5460,5460,5460,0
|
|
20240307,113100,316088380,5460,5460,5460,5460,0
|
|
20240307,113000,316088380,5460,5480,5480,5460,1880
|
|
20240307,112900,305807580,5480,5480,5480,5480,3
|
|
20240307,112800,305791140,5470,5470,5470,5470,0
|
|
20240307,112700,305791140,5470,5470,5470,5470,0
|
|
20240307,112600,305791140,5470,5470,5470,5470,1
|
|
20240307,112500,305785670,5460,5460,5460,5460,15
|
|
20240307,112400,305703770,5460,5460,5460,5460,0
|
|
20240307,112300,305703770,5460,5460,5460,5460,0
|
|
20240307,112200,305703770,5460,5460,5460,5460,0
|
|
20240307,112100,305703770,5460,5460,5460,5460,1
|
|
20240307,112000,305698310,5480,5480,5480,5480,0
|
|
20240307,111900,305698310,5480,5480,5480,5480,0
|
|
20240307,111800,305698310,5480,5480,5480,5480,0
|
|
20240307,111700,305698310,5480,5480,5480,5480,1
|
|
20240307,111600,305692830,5460,5460,5460,5460,0
|
|
20240307,111500,305692830,5460,5460,5460,5460,124
|
|
20240307,111400,305015790,5460,5460,5460,5460,0
|
|
20240307,111300,305015790,5460,5460,5460,5460,1030
|
|
20240307,111200,299391990,5470,5470,5470,5470,1000
|
|
20240307,111100,293921990,5470,5470,5470,5470,0
|
|
20240307,111000,293921990,5470,5480,5480,5470,153
|
|
20240307,110900,293085070,5480,5480,5480,5480,0
|
|
20240307,110800,293085070,5480,5480,5480,5480,700
|
|
20240307,110700,289249070,5470,5470,5470,5470,4
|
|
20240307,110600,289227190,5470,5470,5470,5470,144
|
|
20240307,110500,288439510,5480,5480,5480,5480,152
|
|
20240307,110400,287606550,5480,5480,5480,5480,770
|
|
20240307,110300,283386950,5480,5480,5480,5480,701
|
|
20240307,110200,279545470,5470,5470,5470,5470,62
|
|
20240307,110100,279206330,5480,5480,5480,5480,0
|
|
20240307,110000,279206330,5480,5480,5480,5480,0
|
|
20240307,105900,279206330,5480,5480,5480,5480,5
|
|
20240307,105800,279178930,5480,5480,5480,5480,1
|
|
20240307,105700,279173450,5460,5460,5460,5460,0
|
|
20240307,105600,279173450,5460,5460,5460,5460,0
|
|
20240307,105500,279173450,5460,5460,5460,5460,0
|
|
20240307,105400,279173450,5460,5460,5460,5460,0
|
|
20240307,105300,279173450,5460,5460,5460,5460,0
|
|
20240307,105200,279173450,5460,5460,5460,5460,0
|
|
20240307,105100,279173450,5460,5460,5460,5460,208
|
|
20240307,105000,278037770,5470,5460,5470,5460,46
|
|
20240307,104900,277786580,5460,5460,5460,5460,0
|
|
20240307,104800,277786580,5460,5460,5460,5460,515
|
|
20240307,104700,274974680,5460,5460,5460,5460,0
|
|
20240307,104600,274974680,5460,5460,5460,5460,85
|
|
20240307,104500,274510580,5450,5450,5450,5450,80
|
|
20240307,104400,274074580,5450,5460,5460,5450,1246
|
|
20240307,104300,267283770,5460,5460,5460,5460,162
|
|
20240307,104200,266399250,5460,5460,5460,5460,2924
|
|
20240307,104100,250434210,5460,5460,5460,5450,4055
|
|
20240307,104000,228294440,5460,5470,5470,5460,2168
|
|
20240307,103900,216456160,5480,5480,5480,5480,0
|
|
20240307,103800,216456160,5480,5480,5480,5480,891
|
|
20240307,103700,211573480,5480,5480,5480,5480,1209
|
|
20240307,103600,204948160,5460,5480,5480,5460,2474
|
|
20240307,103500,191415390,5480,5480,5480,5480,0
|
|
20240307,103400,191415390,5480,5480,5480,5480,0
|
|
20240307,103300,191415390,5480,5480,5480,5480,128
|
|
20240307,103200,190713950,5480,5480,5480,5480,54
|
|
20240307,103100,190418030,5480,5480,5480,5470,553
|
|
20240307,103000,187387690,5480,5480,5480,5480,156
|
|
20240307,102900,186532810,5490,5490,5490,5490,12
|
|
20240307,102800,186466930,5490,5490,5490,5490,2
|
|
20240307,102700,186455950,5470,5470,5470,5470,0
|
|
20240307,102600,186455950,5470,5470,5470,5470,0
|
|
20240307,102500,186455950,5470,5470,5470,5470,0
|
|
20240307,102400,186455950,5470,5470,5470,5470,6
|
|
20240307,102300,186423130,5470,5470,5470,5470,0
|
|
20240307,102200,186423130,5470,5460,5470,5460,207
|
|
20240307,102100,185292900,5460,5460,5460,5460,0
|
|
20240307,102000,185292900,5460,5470,5470,5460,1065
|
|
20240307,101900,179476000,5470,5480,5480,5470,1068
|
|
20240307,101800,173633520,5480,5490,5490,5480,21
|
|
20240307,101700,173518430,5480,5480,5480,5480,428
|
|
20240307,101600,171172990,5480,5480,5480,5480,570
|
|
20240307,101500,168049390,5490,5490,5490,5490,0
|
|
20240307,101400,168049390,5490,5490,5490,5490,5
|
|
20240307,101300,168021940,5490,5480,5490,5480,15
|
|
20240307,101200,167939690,5490,5490,5490,5490,197
|
|
20240307,101100,166858160,5500,5500,5500,5500,2
|
|
20240307,101000,166847160,5490,5490,5490,5490,0
|
|
20240307,100900,166847160,5490,5480,5490,5480,73
|
|
20240307,100800,166446500,5480,5480,5480,5480,0
|
|
20240307,100700,166446500,5480,5480,5480,5480,0
|
|
20240307,100600,166446500,5480,5480,5490,5480,224
|
|
20240307,100500,165218480,5480,5500,5500,5480,1567
|
|
20240307,100400,156629920,5510,5510,5510,5510,1
|
|
20240307,100300,156624410,5500,5500,5500,5500,233
|
|
20240307,100200,155342910,5500,5500,5500,5500,0
|
|
20240307,100100,155342910,5500,5500,5500,5500,0
|
|
20240307,100000,155342910,5500,5500,5500,5500,0
|
|
20240307,095900,155342910,5500,5500,5500,5500,40
|
|
20240307,095800,155122910,5510,5510,5510,5510,0
|
|
20240307,095700,155122910,5510,5510,5510,5510,10
|
|
20240307,095600,155067810,5510,5510,5510,5510,20
|
|
20240307,095500,154957610,5510,5510,5510,5510,10
|
|
20240307,095400,154902510,5510,5510,5510,5510,5
|
|
20240307,095300,154874960,5500,5500,5500,5500,175
|
|
20240307,095200,153912460,5480,5480,5480,5480,9
|
|
20240307,095100,153863140,5480,5480,5480,5480,0
|
|
20240307,095000,153863140,5480,5480,5480,5480,54
|
|
20240307,094900,153567220,5490,5500,5500,5490,1876
|
|
20240307,094800,143267310,5500,5500,5500,5500,6
|
|
20240307,094700,143234310,5490,5490,5490,5490,0
|
|
20240307,094600,143234310,5490,5500,5500,5490,201
|
|
20240307,094500,142128820,5500,5500,5500,5500,0
|
|
20240307,094400,142128820,5500,5500,5500,5500,1
|
|
20240307,094300,142123320,5500,5500,5500,5500,1568
|
|
20240307,094200,133499320,5500,5500,5500,5500,516
|
|
20240307,094100,130661320,5500,5500,5500,5500,0
|
|
20240307,094000,130661320,5500,5500,5500,5500,681
|
|
20240307,093900,126915820,5510,5510,5510,5510,5
|
|
20240307,093800,126888270,5510,5510,5510,5510,0
|
|
20240307,093700,126888270,5510,5510,5510,5510,0
|
|
20240307,093600,126888270,5510,5500,5510,5500,537
|
|
20240307,093500,123934760,5500,5500,5500,5500,0
|
|
20240307,093400,123934760,5500,5510,5510,5500,201
|
|
20240307,093300,122829250,5500,5490,5500,5490,3000
|
|
20240307,093200,106339250,5490,5490,5490,5490,0
|
|
20240307,093100,106339250,5490,5490,5490,5490,5
|
|
20240307,093000,106311800,5490,5490,5490,5490,1
|
|
20240307,092900,106306310,5490,5490,5490,5490,2
|
|
20240307,092800,106295330,5480,5480,5480,5480,131
|
|
20240307,092700,105577450,5490,5490,5490,5490,199
|
|
20240307,092600,104484940,5490,5510,5510,5490,21
|
|
20240307,092500,104369630,5510,5510,5510,5510,3
|
|
20240307,092400,104353100,5510,5500,5510,5500,19
|
|
20240307,092300,104248510,5500,5500,5500,5500,594
|
|
20240307,092200,100981510,5500,5500,5500,5500,0
|
|
20240307,092100,100981510,5500,5500,5500,5500,219
|
|
20240307,092000,99777010,5500,5500,5500,5500,12
|
|
20240307,091900,99711010,5500,5500,5500,5500,6
|
|
20240307,091800,99678010,5470,5470,5470,5470,190
|
|
20240307,091700,98638710,5480,5480,5480,5470,3103
|
|
20240307,091600,81643730,5480,5500,5500,5480,4608
|
|
20240307,091500,56331020,5530,5510,5530,5500,2520
|
|
20240307,091400,42446390,5510,5540,5540,5510,185
|
|
20240307,091300,41426740,5540,5540,5540,5540,180
|
|
20240307,091200,40429540,5510,5530,5530,5510,183
|
|
20240307,091100,39420490,5510,5510,5540,5510,391
|
|
20240307,091000,37265000,5510,5530,5530,5510,1133
|
|
20240307,090900,31010590,5540,5530,5540,5520,2016
|
|
20240307,090800,19862140,5530,5550,5550,5530,1761
|
|
20240307,090700,10099750,5550,5570,5570,5550,239
|
|
20240307,090600,8771520,5580,5580,5580,5580,100
|
|
20240307,090500,8213520,5580,5560,5580,5560,346
|
|
20240307,090400,6289740,5580,5580,5580,5580,50
|
|
20240307,090300,6010740,5580,5580,5580,5580,1
|
|
20240307,090200,6005160,5550,5550,5550,5550,0
|
|
20240307,090100,6005160,5550,5550,5550,5550,180
|
|
20240307,090000,5006160,5550,5550,5560,5550,902
|