648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,194500,414127370,5500,5500,5500,5500,1174
|
|
20240308,194400,414127370,5500,5500,5500,5500,0
|
|
20240308,194300,414127370,5500,5500,5500,5500,0
|
|
20240308,194200,414127370,5500,5500,5500,5500,0
|
|
20240308,194100,414127370,5500,5500,5500,5500,0
|
|
20240308,194000,414127370,5500,5500,5500,5500,0
|
|
20240308,193900,414127370,5500,5500,5500,5500,0
|
|
20240308,193800,414127370,5500,5500,5500,5500,0
|
|
20240308,193700,414127370,5500,5500,5500,5500,0
|
|
20240308,193600,414127370,5500,5500,5500,5500,0
|
|
20240308,193500,414127370,5500,5500,5500,5500,0
|
|
20240308,193400,414127370,5500,5500,5500,5500,0
|
|
20240308,193300,414127370,5500,5500,5500,5500,0
|
|
20240308,193200,414127370,5500,5500,5500,5500,0
|
|
20240308,193100,414127370,5500,5500,5500,5500,0
|
|
20240308,193000,414127370,5500,5500,5500,5500,0
|
|
20240308,192900,414127370,5500,5500,5500,5500,0
|
|
20240308,192800,414127370,5500,5500,5500,5500,0
|
|
20240308,192700,414127370,5500,5500,5500,5500,0
|
|
20240308,192600,414127370,5500,5500,5500,5500,0
|
|
20240308,192500,414127370,5500,5500,5500,5500,0
|
|
20240308,192400,414127370,5500,5500,5500,5500,0
|
|
20240308,192300,414127370,5500,5500,5500,5500,0
|
|
20240308,192200,414127370,5500,5500,5500,5500,0
|
|
20240308,192100,414127370,5500,5500,5500,5500,0
|
|
20240308,192000,414127370,5500,5500,5500,5500,0
|
|
20240308,191900,414127370,5500,5500,5500,5500,0
|
|
20240308,191800,414127370,5500,5500,5500,5500,0
|
|
20240308,191700,414127370,5500,5500,5500,5500,0
|
|
20240308,191600,414127370,5500,5500,5500,5500,0
|
|
20240308,191500,414127370,5500,5500,5500,5500,1174
|
|
20240308,191400,414127370,5500,5500,5500,5500,0
|
|
20240308,191300,414127370,5500,5500,5500,5500,0
|
|
20240308,191200,414127370,5500,5500,5500,5500,0
|
|
20240308,191100,414127370,5500,5500,5500,5500,0
|
|
20240308,191000,414127370,5500,5500,5500,5500,0
|
|
20240308,190900,414127370,5500,5500,5500,5500,0
|
|
20240308,190800,414127370,5500,5500,5500,5500,0
|
|
20240308,190700,414127370,5500,5500,5500,5500,0
|
|
20240308,190600,414127370,5500,5500,5500,5500,0
|
|
20240308,190500,414127370,5500,5500,5500,5500,0
|
|
20240308,190400,414127370,5500,5500,5500,5500,0
|
|
20240308,190300,414127370,5500,5500,5500,5500,0
|
|
20240308,190200,414127370,5500,5500,5500,5500,0
|
|
20240308,190100,414127370,5500,5500,5500,5500,0
|
|
20240308,190000,414127370,5500,5500,5500,5500,0
|
|
20240308,185900,414127370,5500,5500,5500,5500,0
|
|
20240308,185800,414127370,5500,5500,5500,5500,0
|
|
20240308,185700,414127370,5500,5500,5500,5500,0
|
|
20240308,185600,414127370,5500,5500,5500,5500,0
|
|
20240308,185500,414127370,5500,5500,5500,5500,0
|
|
20240308,185400,414127370,5500,5500,5500,5500,0
|
|
20240308,185300,414127370,5500,5500,5500,5500,0
|
|
20240308,185200,414127370,5500,5500,5500,5500,0
|
|
20240308,185100,414127370,5500,5500,5500,5500,0
|
|
20240308,185000,414127370,5500,5500,5500,5500,0
|
|
20240308,184900,414127370,5500,5500,5500,5500,0
|
|
20240308,184800,414127370,5500,5500,5500,5500,0
|
|
20240308,184700,414127370,5500,5500,5500,5500,0
|
|
20240308,184600,414127370,5500,5500,5500,5500,0
|
|
20240308,184500,414127370,5500,5500,5500,5500,1174
|
|
20240308,184400,414127370,5500,5500,5500,5500,0
|
|
20240308,184300,414127370,5500,5500,5500,5500,0
|
|
20240308,184200,414127370,5500,5500,5500,5500,0
|
|
20240308,184100,414127370,5500,5500,5500,5500,0
|
|
20240308,184000,414127370,5500,5500,5500,5500,0
|
|
20240308,183900,414127370,5500,5500,5500,5500,0
|
|
20240308,183800,414127370,5500,5500,5500,5500,0
|
|
20240308,183700,414127370,5500,5500,5500,5500,0
|
|
20240308,183600,414127370,5500,5500,5500,5500,0
|
|
20240308,183500,414127370,5500,5500,5500,5500,0
|
|
20240308,183400,414127370,5500,5500,5500,5500,0
|
|
20240308,183300,414127370,5500,5500,5500,5500,0
|
|
20240308,183200,414127370,5500,5500,5500,5500,0
|
|
20240308,183100,414127370,5500,5500,5500,5500,0
|
|
20240308,183000,414127370,5500,5500,5500,5500,0
|
|
20240308,182900,414127370,5500,5500,5500,5500,0
|
|
20240308,182800,414127370,5500,5500,5500,5500,0
|
|
20240308,182700,414127370,5500,5500,5500,5500,0
|
|
20240308,182600,414127370,5500,5500,5500,5500,0
|
|
20240308,182500,414127370,5500,5500,5500,5500,0
|
|
20240308,182400,414127370,5500,5500,5500,5500,0
|
|
20240308,182300,414127370,5500,5500,5500,5500,0
|
|
20240308,182200,414127370,5500,5500,5500,5500,0
|
|
20240308,182100,414127370,5500,5500,5500,5500,0
|
|
20240308,182000,414127370,5500,5500,5500,5500,0
|
|
20240308,181900,414127370,5500,5500,5500,5500,0
|
|
20240308,181800,414127370,5500,5500,5500,5500,0
|
|
20240308,181700,414127370,5500,5500,5500,5500,0
|
|
20240308,181600,414127370,5500,5500,5500,5500,0
|
|
20240308,181500,414127370,5500,5500,5500,5500,1174
|
|
20240308,181400,414127370,5500,5500,5500,5500,0
|
|
20240308,181300,414127370,5500,5500,5500,5500,0
|
|
20240308,181200,414127370,5500,5500,5500,5500,0
|
|
20240308,181100,414127370,5500,5500,5500,5500,0
|
|
20240308,181000,414127370,5500,5500,5500,5500,0
|
|
20240308,180900,414127370,5500,5500,5500,5500,0
|
|
20240308,180800,414127370,5500,5500,5500,5500,0
|
|
20240308,180700,414127370,5500,5500,5500,5500,0
|
|
20240308,180600,414127370,5500,5500,5500,5500,0
|
|
20240308,180500,414127370,5500,5500,5500,5500,0
|
|
20240308,180400,414127370,5500,5500,5500,5500,0
|
|
20240308,180300,414127370,5500,5500,5500,5500,0
|
|
20240308,180200,414127370,5500,5500,5500,5500,0
|
|
20240308,180100,414127370,5500,5500,5500,5500,0
|
|
20240308,180000,414127370,5500,5500,5500,5500,0
|
|
20240308,175900,414127370,5500,5500,5500,5500,0
|
|
20240308,175800,414127370,5500,5500,5500,5500,0
|
|
20240308,175700,414127370,5500,5500,5500,5500,0
|
|
20240308,175600,414127370,5500,5500,5500,5500,0
|
|
20240308,175500,414127370,5500,5500,5500,5500,0
|
|
20240308,175400,414127370,5500,5500,5500,5500,0
|
|
20240308,175300,414127370,5500,5500,5500,5500,0
|
|
20240308,175200,414127370,5500,5500,5500,5500,0
|
|
20240308,175100,414127370,5500,5500,5500,5500,0
|
|
20240308,175000,414127370,5500,5500,5500,5500,0
|
|
20240308,174900,414127370,5500,5500,5500,5500,0
|
|
20240308,174800,414127370,5500,5500,5500,5500,0
|
|
20240308,174700,414127370,5500,5500,5500,5500,0
|
|
20240308,174600,414127370,5500,5500,5500,5500,0
|
|
20240308,174500,414127370,5500,5500,5500,5500,1174
|
|
20240308,174400,414127370,5500,5500,5500,5500,0
|
|
20240308,174300,414127370,5500,5500,5500,5500,0
|
|
20240308,174200,414127370,5500,5500,5500,5500,0
|
|
20240308,174100,414127370,5500,5500,5500,5500,0
|
|
20240308,174000,414127370,5500,5500,5500,5500,0
|
|
20240308,173900,414127370,5500,5500,5500,5500,0
|
|
20240308,173800,414127370,5500,5500,5500,5500,0
|
|
20240308,173700,414127370,5500,5500,5500,5500,0
|
|
20240308,173600,414127370,5500,5500,5500,5500,0
|
|
20240308,173500,414127370,5500,5500,5500,5500,0
|
|
20240308,173400,414127370,5500,5500,5500,5500,0
|
|
20240308,173300,414127370,5500,5500,5500,5500,0
|
|
20240308,173200,414127370,5500,5500,5500,5500,0
|
|
20240308,173100,414127370,5500,5500,5500,5500,0
|
|
20240308,173000,414127370,5500,5500,5500,5500,0
|
|
20240308,172900,414127370,5500,5500,5500,5500,0
|
|
20240308,172800,414127370,5500,5500,5500,5500,0
|
|
20240308,172700,414127370,5500,5500,5500,5500,0
|
|
20240308,172600,414127370,5500,5500,5500,5500,0
|
|
20240308,172500,414127370,5500,5500,5500,5500,0
|
|
20240308,172400,414127370,5500,5500,5500,5500,0
|
|
20240308,172300,414127370,5500,5500,5500,5500,0
|
|
20240308,172200,414127370,5500,5500,5500,5500,0
|
|
20240308,172100,414127370,5500,5500,5500,5500,0
|
|
20240308,172000,414127370,5500,5500,5500,5500,0
|
|
20240308,171900,414127370,5500,5500,5500,5500,0
|
|
20240308,171800,414127370,5500,5500,5500,5500,0
|
|
20240308,171700,414127370,5500,5500,5500,5500,0
|
|
20240308,171600,414127370,5500,5500,5500,5500,0
|
|
20240308,171500,414127370,5500,5500,5500,5500,1174
|
|
20240308,171400,414127370,5500,5500,5500,5500,0
|
|
20240308,171300,414127370,5500,5500,5500,5500,0
|
|
20240308,171200,414127370,5500,5500,5500,5500,0
|
|
20240308,171100,414127370,5500,5500,5500,5500,0
|
|
20240308,171000,414127370,5500,5500,5500,5500,0
|
|
20240308,170900,414127370,5500,5500,5500,5500,0
|
|
20240308,170800,414127370,5500,5500,5500,5500,0
|
|
20240308,170700,414127370,5500,5500,5500,5500,0
|
|
20240308,170600,414127370,5500,5500,5500,5500,0
|
|
20240308,170500,414127370,5500,5500,5500,5500,0
|
|
20240308,170400,414127370,5500,5500,5500,5500,0
|
|
20240308,170300,414127370,5500,5500,5500,5500,0
|
|
20240308,170200,414127370,5500,5500,5500,5500,0
|
|
20240308,170100,414127370,5500,5500,5500,5500,0
|
|
20240308,170000,414127370,5500,5500,5500,5500,0
|
|
20240308,165900,414127370,5500,5500,5500,5500,0
|
|
20240308,165800,414127370,5500,5500,5500,5500,0
|
|
20240308,165700,414127370,5500,5500,5500,5500,0
|
|
20240308,165600,414127370,5500,5500,5500,5500,0
|
|
20240308,165500,414127370,5500,5500,5500,5500,0
|
|
20240308,165400,414127370,5500,5500,5500,5500,0
|
|
20240308,165300,414127370,5500,5500,5500,5500,0
|
|
20240308,165200,414127370,5500,5500,5500,5500,0
|
|
20240308,165100,414127370,5500,5500,5500,5500,0
|
|
20240308,165000,414127370,5500,5500,5500,5500,0
|
|
20240308,164900,414127370,5500,5500,5500,5500,0
|
|
20240308,164800,414127370,5500,5500,5500,5500,0
|
|
20240308,164700,414127370,5500,5500,5500,5500,0
|
|
20240308,164600,414127370,5500,5500,5500,5500,0
|
|
20240308,164500,414127370,5500,5500,5500,5500,1174
|
|
20240308,164400,414127370,5500,5500,5500,5500,0
|
|
20240308,164300,414127370,5500,5500,5500,5500,0
|
|
20240308,164200,414127370,5500,5500,5500,5500,0
|
|
20240308,164100,414127370,5500,5500,5500,5500,0
|
|
20240308,164000,414127370,5500,5500,5500,5500,0
|
|
20240308,163900,414127370,5500,5500,5500,5500,0
|
|
20240308,163800,414127370,5500,5500,5500,5500,0
|
|
20240308,163700,414127370,5500,5500,5500,5500,0
|
|
20240308,163600,414127370,5500,5500,5500,5500,0
|
|
20240308,163500,414127370,5500,5500,5500,5500,0
|
|
20240308,163400,414127370,5500,5500,5500,5500,0
|
|
20240308,163300,414127370,5500,5500,5500,5500,0
|
|
20240308,163200,414127370,5500,5500,5500,5500,0
|
|
20240308,163100,414127370,5500,5500,5500,5500,0
|
|
20240308,163000,414127370,5500,5500,5500,5500,0
|
|
20240308,162900,414127370,5500,5500,5500,5500,0
|
|
20240308,162800,414127370,5500,5500,5500,5500,0
|
|
20240308,162700,414127370,5500,5500,5500,5500,0
|
|
20240308,162600,414127370,5500,5500,5500,5500,0
|
|
20240308,162500,414127370,5500,5500,5500,5500,0
|
|
20240308,162400,414127370,5500,5500,5500,5500,0
|
|
20240308,162300,414127370,5500,5500,5500,5500,0
|
|
20240308,162200,414127370,5500,5500,5500,5500,0
|
|
20240308,162100,414127370,5500,5500,5500,5500,0
|
|
20240308,162000,414127370,5500,5500,5500,5500,0
|
|
20240308,161900,414127370,5500,5500,5500,5500,0
|
|
20240308,161800,414127370,5500,5500,5500,5500,0
|
|
20240308,161700,414127370,5500,5500,5500,5500,0
|
|
20240308,161600,414127370,5500,5500,5500,5500,0
|
|
20240308,161500,414127370,5500,5500,5500,5500,1174
|
|
20240308,161400,414127370,5500,5500,5500,5500,0
|
|
20240308,161300,414127370,5500,5500,5500,5500,0
|
|
20240308,161200,414127370,5500,5500,5500,5500,0
|
|
20240308,161100,414127370,5500,5500,5500,5500,0
|
|
20240308,161000,414127370,5500,5500,5500,5500,0
|
|
20240308,160900,414127370,5500,5500,5500,5500,0
|
|
20240308,160800,414127370,5500,5500,5500,5500,0
|
|
20240308,160700,414127370,5500,5500,5500,5500,0
|
|
20240308,160600,414127370,5500,5500,5500,5500,0
|
|
20240308,160500,414127370,5500,5500,5500,5500,0
|
|
20240308,160400,414127370,5500,5500,5500,5500,0
|
|
20240308,160300,414127370,5500,5500,5500,5500,0
|
|
20240308,160200,414127370,5500,5500,5500,5500,0
|
|
20240308,160100,414127370,5500,5500,5500,5500,0
|
|
20240308,160000,414127370,5500,5500,5500,5500,0
|
|
20240308,155900,414127370,5500,5500,5500,5500,0
|
|
20240308,155800,414127370,5500,5500,5500,5500,0
|
|
20240308,155700,414127370,5500,5500,5500,5500,0
|
|
20240308,155600,414127370,5500,5500,5500,5500,0
|
|
20240308,155500,414127370,5500,5500,5500,5500,0
|
|
20240308,155400,414127370,5500,5500,5500,5500,0
|
|
20240308,155300,414127370,5500,5500,5500,5500,0
|
|
20240308,155200,414127370,5500,5500,5500,5500,0
|
|
20240308,155100,414127370,5500,5500,5500,5500,0
|
|
20240308,155000,414127370,5500,5500,5500,5500,0
|
|
20240308,154900,414127370,5500,5500,5500,5500,0
|
|
20240308,154800,414127370,5500,5500,5500,5500,0
|
|
20240308,154700,414127370,5500,5500,5500,5500,0
|
|
20240308,154600,414127370,5500,5500,5500,5500,0
|
|
20240308,154500,414127370,5500,5500,5500,5500,1174
|
|
20240308,154400,414127370,5500,5500,5500,5500,0
|
|
20240308,154300,414127370,5500,5500,5500,5500,0
|
|
20240308,154200,414127370,5500,5500,5500,5500,0
|
|
20240308,154100,414127370,5500,5500,5500,5500,0
|
|
20240308,154000,414127370,5500,5500,5500,5500,0
|
|
20240308,153900,414127370,5500,5500,5500,5500,0
|
|
20240308,153800,414127370,5500,5500,5500,5500,0
|
|
20240308,153700,414127370,5500,5500,5500,5500,0
|
|
20240308,153600,414127370,5500,5500,5500,5500,0
|
|
20240308,153500,414127370,5500,5500,5500,5500,0
|
|
20240308,153400,414127370,5500,5500,5500,5500,0
|
|
20240308,153300,414127370,5500,5500,5500,5500,0
|
|
20240308,153200,414127370,5500,5500,5500,5500,0
|
|
20240308,153100,414127370,5500,5500,5500,5500,0
|
|
20240308,153000,414127370,5500,5500,5500,5500,1174
|
|
20240308,152900,407670370,5500,5500,5500,5500,0
|
|
20240308,152800,407670370,5500,5500,5500,5500,0
|
|
20240308,152700,407670370,5500,5500,5500,5500,0
|
|
20240308,152600,407670370,5500,5500,5500,5500,0
|
|
20240308,152500,407670370,5500,5500,5500,5500,0
|
|
20240308,152400,407670370,5500,5500,5500,5500,0
|
|
20240308,152300,407670370,5500,5500,5500,5500,0
|
|
20240308,152200,407670370,5500,5500,5500,5500,0
|
|
20240308,152100,407670370,5500,5500,5500,5500,0
|
|
20240308,152000,407670370,5500,5500,5500,5500,0
|
|
20240308,151900,407670370,5500,5490,5500,5490,93
|
|
20240308,151800,407159700,5490,5480,5490,5480,65
|
|
20240308,151700,406803230,5480,5480,5480,5480,78
|
|
20240308,151600,406375790,5460,5490,5490,5460,233
|
|
20240308,151500,405100920,5500,5500,5500,5500,0
|
|
20240308,151400,405100920,5500,5500,5500,5500,8
|
|
20240308,151300,405056920,5500,5480,5500,5480,62
|
|
20240308,151200,404717120,5470,5490,5490,5470,2044
|
|
20240308,151100,393533410,5480,5490,5490,5480,29
|
|
20240308,151000,393374300,5500,5480,5500,5480,1347
|
|
20240308,150900,385973400,5480,5480,5480,5480,282
|
|
20240308,150800,384428040,5480,5480,5480,5480,47
|
|
20240308,150700,384170480,5480,5480,5480,5480,0
|
|
20240308,150600,384170480,5480,5480,5480,5480,9
|
|
20240308,150500,384121160,5480,5480,5480,5480,60
|
|
20240308,150400,383792360,5480,5480,5480,5480,0
|
|
20240308,150300,383792360,5480,5490,5490,5480,325
|
|
20240308,150200,382011110,5490,5490,5490,5490,19
|
|
20240308,150100,381906800,5490,5490,5490,5490,1159
|
|
20240308,150000,375543890,5490,5490,5490,5490,4
|
|
20240308,145900,375521930,5470,5470,5470,5470,307
|
|
20240308,145800,373842640,5470,5480,5490,5460,3835
|
|
20240308,145700,352853350,5480,5470,5480,5470,1518
|
|
20240308,145600,344548830,5470,5470,5470,5470,0
|
|
20240308,145500,344548830,5470,5470,5470,5470,0
|
|
20240308,145400,344548830,5470,5460,5470,5460,659
|
|
20240308,145300,340949330,5460,5460,5460,5460,0
|
|
20240308,145200,340949330,5460,5460,5460,5460,0
|
|
20240308,145100,340949330,5460,5460,5460,5460,0
|
|
20240308,145000,340949330,5460,5460,5460,5460,224
|
|
20240308,144900,339726290,5450,5450,5450,5450,8
|
|
20240308,144800,339682690,5470,5460,5470,5460,119
|
|
20240308,144700,339032930,5460,5460,5460,5460,8
|
|
20240308,144600,338989250,5460,5450,5460,5450,148
|
|
20240308,144500,338181660,5450,5460,5460,5450,211
|
|
20240308,144400,337029870,5460,5460,5460,5460,186
|
|
20240308,144300,336014310,5460,5460,5460,5460,320
|
|
20240308,144200,334267110,5460,5460,5460,5460,92
|
|
20240308,144100,333764790,5440,5440,5440,5440,0
|
|
20240308,144000,333764790,5440,5440,5440,5440,200
|
|
20240308,143900,332676790,5460,5460,5460,5460,35
|
|
20240308,143800,332485690,5460,5460,5460,5460,12
|
|
20240308,143700,332420170,5450,5450,5450,5450,808
|
|
20240308,143600,328016570,5450,5450,5450,5450,0
|
|
20240308,143500,328016570,5450,5440,5450,5440,220
|
|
20240308,143400,326819570,5430,5430,5430,5430,0
|
|
20240308,143300,326819570,5430,5430,5430,5430,0
|
|
20240308,143200,326819570,5430,5430,5430,5430,0
|
|
20240308,143100,326819570,5430,5430,5430,5430,0
|
|
20240308,143000,326819570,5430,5460,5460,5430,5
|
|
20240308,142900,326792300,5430,5430,5430,5430,0
|
|
20240308,142800,326792300,5430,5430,5430,5430,0
|
|
20240308,142700,326792300,5430,5430,5430,5430,0
|
|
20240308,142600,326792300,5430,5430,5430,5430,46
|
|
20240308,142500,326542520,5430,5430,5430,5430,912
|
|
20240308,142400,321590360,5460,5460,5460,5460,17
|
|
20240308,142300,321497540,5460,5460,5460,5460,366
|
|
20240308,142200,319499180,5460,5460,5460,5460,0
|
|
20240308,142100,319499180,5460,5440,5460,5430,277
|
|
20240308,142000,317994410,5440,5450,5450,5440,575
|
|
20240308,141900,314860910,5460,5460,5460,5460,0
|
|
20240308,141800,314860910,5460,5460,5460,5460,0
|
|
20240308,141700,314860910,5460,5460,5460,5460,0
|
|
20240308,141600,314860910,5460,5460,5460,5460,0
|
|
20240308,141500,314860910,5460,5460,5460,5460,0
|
|
20240308,141400,314860910,5460,5460,5460,5460,2
|
|
20240308,141300,314849990,5450,5450,5450,5450,0
|
|
20240308,141200,314849990,5450,5450,5450,5450,0
|
|
20240308,141100,314849990,5450,5450,5450,5450,0
|
|
20240308,141000,314849990,5450,5460,5460,5450,261
|
|
20240308,140900,313427290,5450,5450,5450,5450,46
|
|
20240308,140800,313176590,5450,5450,5450,5450,25
|
|
20240308,140700,313040340,5450,5450,5450,5450,0
|
|
20240308,140600,313040340,5450,5450,5450,5450,0
|
|
20240308,140500,313040340,5450,5450,5450,5450,15
|
|
20240308,140400,312958590,5450,5450,5450,5450,6
|
|
20240308,140300,312925890,5440,5440,5440,5440,0
|
|
20240308,140200,312925890,5440,5440,5440,5440,0
|
|
20240308,140100,312925890,5440,5440,5440,5440,0
|
|
20240308,140000,312925890,5440,5440,5440,5440,434
|
|
20240308,135900,310564930,5440,5440,5440,5440,66
|
|
20240308,135800,310205890,5450,5440,5450,5440,776
|
|
20240308,135700,305982620,5440,5440,5440,5440,0
|
|
20240308,135600,305982620,5440,5440,5440,5440,0
|
|
20240308,135500,305982620,5440,5440,5440,5440,0
|
|
20240308,135400,305982620,5440,5440,5440,5440,1
|
|
20240308,135300,305977180,5430,5430,5430,5430,0
|
|
20240308,135200,305977180,5430,5430,5430,5430,250
|
|
20240308,135100,304619680,5430,5430,5430,5430,0
|
|
20240308,135000,304619680,5430,5430,5430,5430,0
|
|
20240308,134900,304619680,5430,5430,5430,5430,0
|
|
20240308,134800,304619680,5430,5430,5430,5430,0
|
|
20240308,134700,304619680,5430,5430,5430,5430,10
|
|
20240308,134600,304565380,5430,5430,5430,5430,2
|
|
20240308,134500,304554520,5420,5430,5430,5420,95
|
|
20240308,134400,304039590,5430,5450,5450,5430,31
|
|
20240308,134300,303871240,5440,5440,5440,5440,0
|
|
20240308,134200,303871240,5440,5440,5440,5440,80
|
|
20240308,134100,303436040,5440,5430,5440,5430,118
|
|
20240308,134000,302795260,5430,5430,5430,5430,27
|
|
20240308,133900,302648650,5430,5430,5430,5430,511
|
|
20240308,133800,299873920,5430,5430,5430,5430,0
|
|
20240308,133700,299873920,5430,5430,5430,5430,0
|
|
20240308,133600,299873920,5430,5420,5430,5420,4060
|
|
20240308,133500,277868700,5420,5410,5420,5410,915
|
|
20240308,133400,272918480,5410,5410,5410,5410,0
|
|
20240308,133300,272918480,5410,5400,5410,5400,2209
|
|
20240308,133200,260968140,5400,5400,5400,5400,0
|
|
20240308,133100,260968140,5400,5400,5400,5400,1000
|
|
20240308,133000,255568140,5410,5410,5410,5410,5
|
|
20240308,132900,255541090,5400,5400,5400,5400,245
|
|
20240308,132800,254218090,5400,5400,5400,5400,0
|
|
20240308,132700,254218090,5400,5400,5400,5400,207
|
|
20240308,132600,253100290,5400,5400,5400,5400,490
|
|
20240308,132500,250454290,5400,5400,5400,5400,10
|
|
20240308,132400,250400290,5410,5410,5410,5410,85
|
|
20240308,132300,249940440,5410,5410,5410,5410,0
|
|
20240308,132200,249940440,5410,5410,5410,5410,0
|
|
20240308,132100,249940440,5410,5410,5410,5410,0
|
|
20240308,132000,249940440,5410,5410,5410,5410,83
|
|
20240308,131900,249491410,5390,5390,5390,5390,0
|
|
20240308,131800,249491410,5390,5390,5390,5390,0
|
|
20240308,131700,249491410,5390,5400,5400,5390,1100
|
|
20240308,131600,243559240,5410,5410,5410,5410,0
|
|
20240308,131500,243559240,5410,5410,5410,5410,5
|
|
20240308,131400,243532190,5400,5400,5400,5400,0
|
|
20240308,131300,243532190,5400,5400,5400,5400,0
|
|
20240308,131200,243532190,5400,5410,5410,5400,337
|
|
20240308,131100,241711380,5400,5400,5400,5400,2
|
|
20240308,131000,241700580,5410,5410,5410,5410,0
|
|
20240308,130900,241700580,5410,5410,5410,5410,513
|
|
20240308,130800,238925250,5420,5420,5420,5420,35
|
|
20240308,130700,238735550,5420,5420,5420,5420,23
|
|
20240308,130600,238610890,5420,5420,5420,5420,2
|
|
20240308,130500,238600050,5420,5410,5420,5410,28
|
|
20240308,130400,238448530,5410,5410,5410,5410,1
|
|
20240308,130300,238443120,5410,5420,5420,5410,16
|
|
20240308,130200,238356550,5420,5420,5420,5420,0
|
|
20240308,130100,238356550,5420,5420,5420,5420,0
|
|
20240308,130000,238356550,5420,5420,5420,5420,0
|
|
20240308,125900,238356550,5420,5420,5420,5420,0
|
|
20240308,125800,238356550,5420,5420,5420,5420,2
|
|
20240308,125700,238345710,5410,5410,5410,5410,51
|
|
20240308,125600,238069800,5410,5410,5410,5410,200
|
|
20240308,125500,236987800,5410,5410,5410,5410,0
|
|
20240308,125400,236987800,5410,5400,5410,5400,210
|
|
20240308,125300,235853790,5400,5400,5400,5400,0
|
|
20240308,125200,235853790,5400,5400,5400,5400,0
|
|
20240308,125100,235853790,5400,5400,5400,5400,0
|
|
20240308,125000,235853790,5400,5400,5400,5400,0
|
|
20240308,124900,235853790,5400,5400,5400,5400,0
|
|
20240308,124800,235853790,5400,5400,5400,5400,60
|
|
20240308,124700,235529790,5400,5400,5400,5400,0
|
|
20240308,124600,235529790,5400,5400,5400,5400,568
|
|
20240308,124500,232462590,5400,5400,5400,5400,0
|
|
20240308,124400,232462590,5400,5400,5400,5400,0
|
|
20240308,124300,232462590,5400,5400,5400,5400,0
|
|
20240308,124200,232462590,5400,5400,5400,5400,35
|
|
20240308,124100,232273590,5410,5410,5410,5410,0
|
|
20240308,124000,232273590,5410,5410,5410,5410,1
|
|
20240308,123900,232268180,5400,5400,5400,5400,35
|
|
20240308,123800,232079180,5400,5410,5410,5400,1588
|
|
20240308,123700,223499260,5420,5420,5420,5420,0
|
|
20240308,123600,223499260,5420,5420,5420,5420,0
|
|
20240308,123500,223499260,5420,5420,5420,5420,0
|
|
20240308,123400,223499260,5420,5420,5420,5420,59
|
|
20240308,123300,223179480,5430,5430,5430,5430,3
|
|
20240308,123200,223163190,5430,5430,5430,5430,1
|
|
20240308,123100,223157760,5430,5430,5430,5430,0
|
|
20240308,123000,223157760,5430,5430,5430,5430,0
|
|
20240308,122900,223157760,5430,5410,5430,5410,300
|
|
20240308,122800,221528990,5400,5400,5400,5400,0
|
|
20240308,122700,221528990,5400,5400,5400,5400,0
|
|
20240308,122600,221528990,5400,5400,5400,5400,0
|
|
20240308,122500,221528990,5400,5400,5400,5400,0
|
|
20240308,122400,221528990,5400,5400,5400,5400,0
|
|
20240308,122300,221528990,5400,5410,5410,5400,1699
|
|
20240308,122200,212353890,5400,5400,5400,5400,1
|
|
20240308,122100,212348490,5410,5410,5410,5410,37
|
|
20240308,122000,212148320,5410,5410,5410,5410,0
|
|
20240308,121900,212148320,5410,5410,5410,5410,264
|
|
20240308,121800,210720080,5430,5430,5430,5430,0
|
|
20240308,121700,210720080,5430,5430,5430,5430,0
|
|
20240308,121600,210720080,5430,5430,5430,5430,0
|
|
20240308,121500,210720080,5430,5430,5430,5430,0
|
|
20240308,121400,210720080,5430,5430,5430,5430,0
|
|
20240308,121300,210720080,5430,5430,5430,5430,0
|
|
20240308,121200,210720080,5430,5430,5430,5430,1
|
|
20240308,121100,210714650,5410,5410,5410,5410,50
|
|
20240308,121000,210444150,5410,5410,5410,5410,0
|
|
20240308,120900,210444150,5410,5410,5420,5400,418
|
|
20240308,120800,208182850,5410,5420,5430,5410,812
|
|
20240308,120700,203788460,5430,5430,5430,5430,2
|
|
20240308,120600,203777600,5440,5440,5440,5440,0
|
|
20240308,120500,203777600,5440,5440,5440,5440,0
|
|
20240308,120400,203777600,5440,5430,5440,5430,1057
|
|
20240308,120300,198038080,5440,5440,5440,5440,0
|
|
20240308,120200,198038080,5440,5440,5440,5440,27
|
|
20240308,120100,197891200,5450,5450,5450,5450,10
|
|
20240308,120000,197836700,5450,5450,5450,5450,0
|
|
20240308,115900,197836700,5450,5450,5450,5450,0
|
|
20240308,115800,197836700,5450,5450,5450,5450,60
|
|
20240308,115700,197509700,5440,5440,5440,5440,0
|
|
20240308,115600,197509700,5440,5440,5440,5440,147
|
|
20240308,115500,196710020,5440,5450,5450,5440,276
|
|
20240308,115400,195207490,5440,5440,5440,5440,0
|
|
20240308,115300,195207490,5440,5440,5440,5440,47
|
|
20240308,115200,194951810,5440,5440,5440,5440,0
|
|
20240308,115100,194951810,5440,5440,5440,5440,42
|
|
20240308,115000,194723330,5440,5450,5450,5440,20
|
|
20240308,114900,194614390,5450,5450,5450,5450,27
|
|
20240308,114800,194467240,5450,5450,5450,5450,4
|
|
20240308,114700,194445440,5450,5450,5450,5450,90
|
|
20240308,114600,193954940,5450,5450,5450,5450,0
|
|
20240308,114500,193954940,5450,5450,5450,5450,0
|
|
20240308,114400,193954940,5450,5450,5450,5450,32
|
|
20240308,114300,193780540,5450,5450,5450,5450,0
|
|
20240308,114200,193780540,5450,5450,5450,5450,23
|
|
20240308,114100,193655190,5450,5450,5450,5450,30
|
|
20240308,114000,193491690,5450,5450,5450,5450,14
|
|
20240308,113900,193415390,5430,5430,5430,5430,23
|
|
20240308,113800,193290500,5430,5460,5460,5430,39
|
|
20240308,113700,193078040,5460,5460,5460,5460,3
|
|
20240308,113600,193061660,5460,5460,5460,5460,20
|
|
20240308,113500,192952460,5460,5430,5460,5430,6
|
|
20240308,113400,192919850,5430,5460,5460,5430,62
|
|
20240308,113300,192582590,5460,5440,5460,5440,100
|
|
20240308,113200,192038230,5440,5440,5440,5440,24
|
|
20240308,113100,191907670,5430,5430,5430,5430,15
|
|
20240308,113000,191826220,5430,5440,5440,5430,200
|
|
20240308,112900,190740110,5430,5430,5430,5430,210
|
|
20240308,112800,189599810,5440,5440,5440,5440,4
|
|
20240308,112700,189578050,5450,5450,5450,5450,0
|
|
20240308,112600,189578050,5450,5430,5450,5430,937
|
|
20240308,112500,184490120,5460,5460,5460,5460,0
|
|
20240308,112400,184490120,5460,5460,5460,5460,4
|
|
20240308,112300,184468280,5460,5460,5460,5460,0
|
|
20240308,112200,184468280,5460,5460,5460,5460,1
|
|
20240308,112100,184462820,5430,5430,5430,5430,0
|
|
20240308,112000,184462820,5430,5450,5450,5430,420
|
|
20240308,111900,182179820,5450,5450,5450,5450,19
|
|
20240308,111800,182076270,5450,5460,5460,5450,66
|
|
20240308,111700,181716530,5460,5460,5460,5460,18
|
|
20240308,111600,181618250,5460,5460,5460,5460,1
|
|
20240308,111500,181612790,5460,5460,5460,5460,2
|
|
20240308,111400,181601870,5460,5460,5460,5460,0
|
|
20240308,111300,181601870,5460,5460,5460,5460,91
|
|
20240308,111200,181105010,5460,5460,5460,5460,0
|
|
20240308,111100,181105010,5460,5460,5460,5460,0
|
|
20240308,111000,181105010,5460,5460,5460,5460,0
|
|
20240308,110900,181105010,5460,5460,5460,5460,27
|
|
20240308,110800,180957590,5460,5460,5460,5460,91
|
|
20240308,110700,180460730,5460,5450,5460,5450,45
|
|
20240308,110600,180215050,5450,5450,5450,5450,0
|
|
20240308,110500,180215050,5450,5450,5450,5450,0
|
|
20240308,110400,180215050,5450,5450,5450,5450,1
|
|
20240308,110300,180209600,5440,5440,5440,5440,0
|
|
20240308,110200,180209600,5440,5440,5440,5440,444
|
|
20240308,110100,177794240,5440,5440,5440,5440,20
|
|
20240308,110000,177685440,5440,5440,5440,5440,9
|
|
20240308,105900,177636480,5440,5440,5440,5440,10
|
|
20240308,105800,177582080,5440,5440,5440,5440,4
|
|
20240308,105700,177560320,5420,5420,5440,5420,4708
|
|
20240308,105600,151986180,5420,5440,5440,5420,217
|
|
20240308,105500,150809670,5440,5440,5440,5440,103
|
|
20240308,105400,150249350,5430,5440,5440,5430,17
|
|
20240308,105300,150156960,5440,5440,5440,5440,7
|
|
20240308,105200,150118880,5440,5430,5440,5430,34
|
|
20240308,105100,149933930,5430,5430,5430,5430,0
|
|
20240308,105000,149933930,5430,5430,5430,5430,0
|
|
20240308,104900,149933930,5430,5430,5430,5430,2
|
|
20240308,104800,149923070,5430,5420,5430,5420,90
|
|
20240308,104700,149435230,5430,5430,5430,5430,9
|
|
20240308,104600,149386360,5430,5430,5430,5430,13
|
|
20240308,104500,149315770,5430,5440,5440,5430,20
|
|
20240308,104400,149207080,5440,5440,5440,5440,4
|
|
20240308,104300,149185320,5430,5430,5430,5430,46
|
|
20240308,104200,148935540,5440,5440,5440,5430,28
|
|
20240308,104100,148783400,5440,5440,5440,5440,0
|
|
20240308,104000,148783400,5440,5440,5440,5430,191
|
|
20240308,103900,147744780,5440,5440,5440,5440,66
|
|
20240308,103800,147385740,5440,5440,5440,5440,1016
|
|
20240308,103700,141858700,5440,5440,5440,5440,0
|
|
20240308,103600,141858700,5440,5440,5440,5440,4
|
|
20240308,103500,141836940,5420,5420,5420,5420,0
|
|
20240308,103400,141836940,5420,5430,5430,5410,2378
|
|
20240308,103300,128935150,5440,5460,5460,5440,233
|
|
20240308,103200,127667450,5460,5460,5460,5460,4
|
|
20240308,103100,127645610,5460,5460,5460,5460,0
|
|
20240308,103000,127645610,5460,5460,5460,5460,0
|
|
20240308,102900,127645610,5460,5430,5460,5430,54
|
|
20240308,102800,127352270,5430,5440,5460,5430,2073
|
|
20240308,102700,116094040,5460,5460,5460,5460,0
|
|
20240308,102600,116094040,5460,5460,5460,5460,14
|
|
20240308,102500,116017600,5460,5460,5460,5460,0
|
|
20240308,102400,116017600,5460,5460,5460,5460,0
|
|
20240308,102300,116017600,5460,5460,5460,5460,4
|
|
20240308,102200,115995760,5460,5460,5460,5460,0
|
|
20240308,102100,115995760,5460,5460,5460,5460,0
|
|
20240308,102000,115995760,5460,5460,5460,5460,4
|
|
20240308,101900,115973920,5460,5460,5460,5460,0
|
|
20240308,101800,115973920,5460,5460,5460,5460,14
|
|
20240308,101700,115897480,5460,5460,5460,5460,0
|
|
20240308,101600,115897480,5460,5460,5460,5460,1
|
|
20240308,101500,115892020,5460,5460,5460,5460,4
|
|
20240308,101400,115870180,5440,5440,5440,5440,79
|
|
20240308,101300,115440420,5440,5460,5460,5440,32
|
|
20240308,101200,115265880,5440,5460,5460,5440,5
|
|
20240308,101100,115238600,5460,5460,5460,5460,0
|
|
20240308,101000,115238600,5460,5460,5460,5460,23
|
|
20240308,100900,115113020,5440,5460,5460,5440,5
|
|
20240308,100800,115085740,5460,5460,5460,5460,0
|
|
20240308,100700,115085740,5460,5460,5460,5460,123
|
|
20240308,100600,114414160,5460,5460,5460,5460,4
|
|
20240308,100500,114392320,5460,5460,5460,5460,0
|
|
20240308,100400,114392320,5460,5460,5460,5460,24
|
|
20240308,100300,114261280,5460,5460,5460,5460,4
|
|
20240308,100200,114239440,5460,5460,5460,5460,23
|
|
20240308,100100,114113860,5460,5460,5460,5460,0
|
|
20240308,100000,114113860,5460,5460,5460,5460,0
|
|
20240308,095900,114113860,5460,5460,5460,5440,1207
|
|
20240308,095800,107543200,5460,5460,5460,5460,3
|
|
20240308,095700,107526820,5440,5440,5440,5440,0
|
|
20240308,095600,107526820,5440,5440,5440,5440,520
|
|
20240308,095500,104698020,5440,5440,5440,5440,0
|
|
20240308,095400,104698020,5440,5440,5440,5440,71
|
|
20240308,095300,104311780,5440,5440,5440,5440,2
|
|
20240308,095200,104300900,5450,5450,5450,5450,1
|
|
20240308,095100,104295450,5450,5440,5450,5440,7
|
|
20240308,095000,104257340,5440,5440,5440,5440,0
|
|
20240308,094900,104257340,5440,5440,5440,5440,0
|
|
20240308,094800,104257340,5440,5440,5440,5440,120
|
|
20240308,094700,103604540,5440,5450,5450,5440,208
|
|
20240308,094600,102471020,5440,5440,5440,5440,0
|
|
20240308,094500,102471020,5440,5440,5440,5440,0
|
|
20240308,094400,102471020,5440,5440,5440,5440,0
|
|
20240308,094300,102471020,5440,5440,5440,5440,1
|
|
20240308,094200,102465580,5410,5410,5410,5410,50
|
|
20240308,094100,102195080,5410,5410,5410,5410,20
|
|
20240308,094000,102086880,5410,5430,5430,5410,1096
|
|
20240308,093900,96135800,5430,5430,5430,5430,3
|
|
20240308,093800,96119510,5420,5390,5420,5390,759
|
|
20240308,093700,92025770,5390,5390,5390,5390,711
|
|
20240308,093600,88193480,5390,5390,5390,5390,369
|
|
20240308,093500,86204570,5420,5420,5420,5420,48
|
|
20240308,093400,85944410,5420,5400,5420,5390,2121
|
|
20240308,093300,74492040,5420,5400,5420,5400,1025
|
|
20240308,093200,68956920,5400,5400,5400,5400,1075
|
|
20240308,093100,63151920,5400,5410,5410,5390,2840
|
|
20240308,093000,47815270,5410,5420,5420,5410,211
|
|
20240308,092900,46672750,5420,5420,5420,5420,4
|
|
20240308,092800,46651070,5430,5430,5430,5430,0
|
|
20240308,092700,46651070,5430,5430,5430,5400,38
|
|
20240308,092600,46445390,5430,5430,5430,5400,3116
|
|
20240308,092500,29582930,5440,5440,5440,5440,61
|
|
20240308,092400,29251090,5420,5420,5420,5420,535
|
|
20240308,092300,26351390,5430,5430,5430,5430,0
|
|
20240308,092200,26351390,5430,5430,5430,5430,200
|
|
20240308,092100,25265390,5440,5430,5440,5420,563
|
|
20240308,092000,22210690,5440,5440,5440,5440,0
|
|
20240308,091900,22210690,5440,5440,5440,5440,491
|
|
20240308,091800,19539650,5450,5450,5450,5450,20
|
|
20240308,091700,19430650,5450,5460,5460,5450,59
|
|
20240308,091600,19108580,5470,5470,5470,5470,0
|
|
20240308,091500,19108580,5470,5470,5470,5470,0
|
|
20240308,091400,19108580,5470,5470,5470,5470,0
|
|
20240308,091300,19108580,5470,5470,5470,5470,9
|
|
20240308,091200,19059350,5440,5440,5440,5440,402
|
|
20240308,091100,16872470,5450,5450,5460,5450,163
|
|
20240308,091000,15984110,5450,5460,5460,5450,321
|
|
20240308,090900,14231590,5480,5480,5480,5480,4
|
|
20240308,090800,14209670,5480,5480,5480,5480,0
|
|
20240308,090700,14209670,5480,5480,5480,5480,0
|
|
20240308,090600,14209670,5480,5480,5480,5480,155
|
|
20240308,090500,13360270,5480,5480,5480,5480,101
|
|
20240308,090400,12806790,5480,5480,5480,5480,0
|
|
20240308,090300,12806790,5480,5480,5480,5480,0
|
|
20240308,090200,12806790,5480,5480,5480,5480,366
|
|
20240308,090100,10801110,5480,5430,5480,5430,2
|
|
20240308,090000,10790200,5450,5430,5460,5420,1987
|