649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,194600,1267042060,5460,5460,5460,5460,6105
|
|
20240312,194500,1267042060,5460,5460,5460,5460,0
|
|
20240312,194400,1267042060,5460,5460,5460,5460,0
|
|
20240312,194300,1267042060,5460,5460,5460,5460,0
|
|
20240312,194200,1267042060,5460,5460,5460,5460,0
|
|
20240312,194100,1267042060,5460,5460,5460,5460,0
|
|
20240312,194000,1267042060,5460,5460,5460,5460,0
|
|
20240312,193900,1267042060,5460,5460,5460,5460,0
|
|
20240312,193800,1267042060,5460,5460,5460,5460,0
|
|
20240312,193700,1267042060,5460,5460,5460,5460,0
|
|
20240312,193600,1267042060,5460,5460,5460,5460,0
|
|
20240312,193500,1267042060,5460,5460,5460,5460,0
|
|
20240312,193400,1267042060,5460,5460,5460,5460,0
|
|
20240312,193300,1267042060,5460,5460,5460,5460,0
|
|
20240312,193200,1267042060,5460,5460,5460,5460,0
|
|
20240312,193100,1267042060,5460,5460,5460,5460,0
|
|
20240312,193000,1267042060,5460,5460,5460,5460,0
|
|
20240312,192900,1267042060,5460,5460,5460,5460,0
|
|
20240312,192800,1267042060,5460,5460,5460,5460,0
|
|
20240312,192700,1267042060,5460,5460,5460,5460,0
|
|
20240312,192600,1267042060,5460,5460,5460,5460,0
|
|
20240312,192500,1267042060,5460,5460,5460,5460,0
|
|
20240312,192400,1267042060,5460,5460,5460,5460,0
|
|
20240312,192300,1267042060,5460,5460,5460,5460,0
|
|
20240312,192200,1267042060,5460,5460,5460,5460,0
|
|
20240312,192100,1267042060,5460,5460,5460,5460,0
|
|
20240312,192000,1267042060,5460,5460,5460,5460,0
|
|
20240312,191900,1267042060,5460,5460,5460,5460,0
|
|
20240312,191800,1267042060,5460,5460,5460,5460,0
|
|
20240312,191700,1267042060,5460,5460,5460,5460,0
|
|
20240312,191600,1267042060,5460,5460,5460,5460,6105
|
|
20240312,191500,1267042060,5460,5460,5460,5460,0
|
|
20240312,191400,1267042060,5460,5460,5460,5460,0
|
|
20240312,191300,1267042060,5460,5460,5460,5460,0
|
|
20240312,191200,1267042060,5460,5460,5460,5460,0
|
|
20240312,191100,1267042060,5460,5460,5460,5460,0
|
|
20240312,191000,1267042060,5460,5460,5460,5460,0
|
|
20240312,190900,1267042060,5460,5460,5460,5460,0
|
|
20240312,190800,1267042060,5460,5460,5460,5460,0
|
|
20240312,190700,1267042060,5460,5460,5460,5460,0
|
|
20240312,190600,1267042060,5460,5460,5460,5460,0
|
|
20240312,190500,1267042060,5460,5460,5460,5460,0
|
|
20240312,190400,1267042060,5460,5460,5460,5460,0
|
|
20240312,190300,1267042060,5460,5460,5460,5460,0
|
|
20240312,190200,1267042060,5460,5460,5460,5460,0
|
|
20240312,190100,1267042060,5460,5460,5460,5460,0
|
|
20240312,190000,1267042060,5460,5460,5460,5460,0
|
|
20240312,185900,1267042060,5460,5460,5460,5460,0
|
|
20240312,185800,1267042060,5460,5460,5460,5460,0
|
|
20240312,185700,1267042060,5460,5460,5460,5460,0
|
|
20240312,185600,1267042060,5460,5460,5460,5460,0
|
|
20240312,185500,1267042060,5460,5460,5460,5460,0
|
|
20240312,185400,1267042060,5460,5460,5460,5460,0
|
|
20240312,185300,1267042060,5460,5460,5460,5460,0
|
|
20240312,185200,1267042060,5460,5460,5460,5460,0
|
|
20240312,185100,1267042060,5460,5460,5460,5460,0
|
|
20240312,185000,1267042060,5460,5460,5460,5460,0
|
|
20240312,184900,1267042060,5460,5460,5460,5460,0
|
|
20240312,184800,1267042060,5460,5460,5460,5460,0
|
|
20240312,184700,1267042060,5460,5460,5460,5460,0
|
|
20240312,184600,1267042060,5460,5460,5460,5460,6105
|
|
20240312,184500,1267042060,5460,5460,5460,5460,0
|
|
20240312,184400,1267042060,5460,5460,5460,5460,0
|
|
20240312,184300,1267042060,5460,5460,5460,5460,0
|
|
20240312,184200,1267042060,5460,5460,5460,5460,0
|
|
20240312,184100,1267042060,5460,5460,5460,5460,0
|
|
20240312,184000,1267042060,5460,5460,5460,5460,0
|
|
20240312,183900,1267042060,5460,5460,5460,5460,0
|
|
20240312,183800,1267042060,5460,5460,5460,5460,0
|
|
20240312,183700,1267042060,5460,5460,5460,5460,0
|
|
20240312,183600,1267042060,5460,5460,5460,5460,0
|
|
20240312,183500,1267042060,5460,5460,5460,5460,0
|
|
20240312,183400,1267042060,5460,5460,5460,5460,0
|
|
20240312,183300,1267042060,5460,5460,5460,5460,0
|
|
20240312,183200,1267042060,5460,5460,5460,5460,0
|
|
20240312,183100,1267042060,5460,5460,5460,5460,0
|
|
20240312,183000,1267042060,5460,5460,5460,5460,0
|
|
20240312,182900,1267042060,5460,5460,5460,5460,0
|
|
20240312,182800,1267042060,5460,5460,5460,5460,0
|
|
20240312,182700,1267042060,5460,5460,5460,5460,0
|
|
20240312,182600,1267042060,5460,5460,5460,5460,0
|
|
20240312,182500,1267042060,5460,5460,5460,5460,0
|
|
20240312,182400,1267042060,5460,5460,5460,5460,0
|
|
20240312,182300,1267042060,5460,5460,5460,5460,0
|
|
20240312,182200,1267042060,5460,5460,5460,5460,0
|
|
20240312,182100,1267042060,5460,5460,5460,5460,0
|
|
20240312,182000,1267042060,5460,5460,5460,5460,0
|
|
20240312,181900,1267042060,5460,5460,5460,5460,0
|
|
20240312,181800,1267042060,5460,5460,5460,5460,0
|
|
20240312,181700,1267042060,5460,5460,5460,5460,0
|
|
20240312,181600,1267042060,5460,5460,5460,5460,6105
|
|
20240312,181500,1267042060,5460,5460,5460,5460,0
|
|
20240312,181400,1267042060,5460,5460,5460,5460,0
|
|
20240312,181300,1267042060,5460,5460,5460,5460,0
|
|
20240312,181200,1267042060,5460,5460,5460,5460,0
|
|
20240312,181100,1267042060,5460,5460,5460,5460,0
|
|
20240312,181000,1267042060,5460,5460,5460,5460,0
|
|
20240312,180900,1267042060,5460,5460,5460,5460,0
|
|
20240312,180800,1267042060,5460,5460,5460,5460,0
|
|
20240312,180700,1267042060,5460,5460,5460,5460,0
|
|
20240312,180600,1267042060,5460,5460,5460,5460,0
|
|
20240312,180500,1267042060,5460,5460,5460,5460,0
|
|
20240312,180400,1267042060,5460,5460,5460,5460,0
|
|
20240312,180300,1267042060,5460,5460,5460,5460,0
|
|
20240312,180200,1267042060,5460,5460,5460,5460,0
|
|
20240312,180100,1267042060,5460,5460,5460,5460,0
|
|
20240312,180000,1267042060,5460,5460,5460,5460,0
|
|
20240312,175900,1267042060,5460,5460,5460,5460,0
|
|
20240312,175800,1267042060,5460,5460,5460,5460,0
|
|
20240312,175700,1267042060,5460,5460,5460,5460,0
|
|
20240312,175600,1267042060,5460,5460,5460,5460,0
|
|
20240312,175500,1267042060,5460,5460,5460,5460,0
|
|
20240312,175400,1267042060,5460,5460,5460,5460,0
|
|
20240312,175300,1267042060,5460,5460,5460,5460,0
|
|
20240312,175200,1267042060,5460,5460,5460,5460,0
|
|
20240312,175100,1267042060,5460,5460,5460,5460,0
|
|
20240312,175000,1267042060,5460,5460,5460,5460,0
|
|
20240312,174900,1267042060,5460,5460,5460,5460,0
|
|
20240312,174800,1267042060,5460,5460,5460,5460,0
|
|
20240312,174700,1267042060,5460,5460,5460,5460,0
|
|
20240312,174600,1267042060,5460,5460,5460,5460,6105
|
|
20240312,174500,1267042060,5460,5460,5460,5460,0
|
|
20240312,174400,1267042060,5460,5460,5460,5460,0
|
|
20240312,174300,1267042060,5460,5460,5460,5460,0
|
|
20240312,174200,1267042060,5460,5460,5460,5460,0
|
|
20240312,174100,1267042060,5460,5460,5460,5460,0
|
|
20240312,174000,1267042060,5460,5460,5460,5460,0
|
|
20240312,173900,1267042060,5460,5460,5460,5460,0
|
|
20240312,173800,1267042060,5460,5460,5460,5460,0
|
|
20240312,173700,1267042060,5460,5460,5460,5460,0
|
|
20240312,173600,1267042060,5460,5460,5460,5460,0
|
|
20240312,173500,1267042060,5460,5460,5460,5460,0
|
|
20240312,173400,1267042060,5460,5460,5460,5460,0
|
|
20240312,173300,1267042060,5460,5460,5460,5460,0
|
|
20240312,173200,1267042060,5460,5460,5460,5460,0
|
|
20240312,173100,1267042060,5460,5460,5460,5460,0
|
|
20240312,173000,1267042060,5460,5460,5460,5460,0
|
|
20240312,172900,1267042060,5460,5460,5460,5460,0
|
|
20240312,172800,1267042060,5460,5460,5460,5460,0
|
|
20240312,172700,1267042060,5460,5460,5460,5460,0
|
|
20240312,172600,1267042060,5460,5460,5460,5460,0
|
|
20240312,172500,1267042060,5460,5460,5460,5460,0
|
|
20240312,172400,1267042060,5460,5460,5460,5460,0
|
|
20240312,172300,1267042060,5460,5460,5460,5460,0
|
|
20240312,172200,1267042060,5460,5460,5460,5460,0
|
|
20240312,172100,1267042060,5460,5460,5460,5460,0
|
|
20240312,172000,1267042060,5460,5460,5460,5460,0
|
|
20240312,171900,1267042060,5460,5460,5460,5460,0
|
|
20240312,171800,1267042060,5460,5460,5460,5460,0
|
|
20240312,171700,1267042060,5460,5460,5460,5460,0
|
|
20240312,171600,1267042060,5460,5460,5460,5460,6105
|
|
20240312,171500,1267042060,5460,5460,5460,5460,0
|
|
20240312,171400,1267042060,5460,5460,5460,5460,0
|
|
20240312,171300,1267042060,5460,5460,5460,5460,0
|
|
20240312,171200,1267042060,5460,5460,5460,5460,0
|
|
20240312,171100,1267042060,5460,5460,5460,5460,0
|
|
20240312,171000,1267042060,5460,5460,5460,5460,0
|
|
20240312,170900,1267042060,5460,5460,5460,5460,0
|
|
20240312,170800,1267042060,5460,5460,5460,5460,0
|
|
20240312,170700,1267042060,5460,5460,5460,5460,0
|
|
20240312,170600,1267042060,5460,5460,5460,5460,0
|
|
20240312,170500,1267042060,5460,5460,5460,5460,0
|
|
20240312,170400,1267042060,5460,5460,5460,5460,0
|
|
20240312,170300,1267042060,5460,5460,5460,5460,0
|
|
20240312,170200,1267042060,5460,5460,5460,5460,0
|
|
20240312,170100,1267042060,5460,5460,5460,5460,0
|
|
20240312,170000,1267042060,5460,5460,5460,5460,0
|
|
20240312,165900,1267042060,5460,5460,5460,5460,0
|
|
20240312,165800,1267042060,5460,5460,5460,5460,0
|
|
20240312,165700,1267042060,5460,5460,5460,5460,0
|
|
20240312,165600,1267042060,5460,5460,5460,5460,0
|
|
20240312,165500,1267042060,5460,5460,5460,5460,0
|
|
20240312,165400,1267042060,5460,5460,5460,5460,0
|
|
20240312,165300,1267042060,5460,5460,5460,5460,0
|
|
20240312,165200,1267042060,5460,5460,5460,5460,0
|
|
20240312,165100,1267042060,5460,5460,5460,5460,0
|
|
20240312,165000,1267042060,5460,5460,5460,5460,0
|
|
20240312,164900,1267042060,5460,5460,5460,5460,0
|
|
20240312,164800,1267042060,5460,5460,5460,5460,0
|
|
20240312,164700,1267042060,5460,5460,5460,5460,0
|
|
20240312,164600,1267042060,5460,5460,5460,5460,6105
|
|
20240312,164500,1267042060,5460,5460,5460,5460,0
|
|
20240312,164400,1267042060,5460,5460,5460,5460,0
|
|
20240312,164300,1267042060,5460,5460,5460,5460,0
|
|
20240312,164200,1267042060,5460,5460,5460,5460,0
|
|
20240312,164100,1267042060,5460,5460,5460,5460,0
|
|
20240312,164000,1267042060,5460,5460,5460,5460,0
|
|
20240312,163900,1267042060,5460,5460,5460,5460,0
|
|
20240312,163800,1267042060,5460,5460,5460,5460,0
|
|
20240312,163700,1267042060,5460,5460,5460,5460,0
|
|
20240312,163600,1267042060,5460,5460,5460,5460,0
|
|
20240312,163500,1267042060,5460,5460,5460,5460,0
|
|
20240312,163400,1267042060,5460,5460,5460,5460,0
|
|
20240312,163300,1267042060,5460,5460,5460,5460,0
|
|
20240312,163200,1267042060,5460,5460,5460,5460,0
|
|
20240312,163100,1267042060,5460,5460,5460,5460,0
|
|
20240312,163000,1267042060,5460,5460,5460,5460,0
|
|
20240312,162900,1267042060,5460,5460,5460,5460,0
|
|
20240312,162800,1267042060,5460,5460,5460,5460,0
|
|
20240312,162700,1267042060,5460,5460,5460,5460,0
|
|
20240312,162600,1267042060,5460,5460,5460,5460,0
|
|
20240312,162500,1267042060,5460,5460,5460,5460,0
|
|
20240312,162400,1267042060,5460,5460,5460,5460,0
|
|
20240312,162300,1267042060,5460,5460,5460,5460,0
|
|
20240312,162200,1267042060,5460,5460,5460,5460,0
|
|
20240312,162100,1267042060,5460,5460,5460,5460,0
|
|
20240312,162000,1267042060,5460,5460,5460,5460,0
|
|
20240312,161900,1267042060,5460,5460,5460,5460,0
|
|
20240312,161800,1267042060,5460,5460,5460,5460,0
|
|
20240312,161700,1267042060,5460,5460,5460,5460,0
|
|
20240312,161600,1267042060,5460,5460,5460,5460,6105
|
|
20240312,161500,1267042060,5460,5460,5460,5460,0
|
|
20240312,161400,1267042060,5460,5460,5460,5460,0
|
|
20240312,161300,1267042060,5460,5460,5460,5460,0
|
|
20240312,161200,1267042060,5460,5460,5460,5460,0
|
|
20240312,161100,1267042060,5460,5460,5460,5460,0
|
|
20240312,161000,1267042060,5460,5460,5460,5460,0
|
|
20240312,160900,1267042060,5460,5460,5460,5460,0
|
|
20240312,160800,1267042060,5460,5460,5460,5460,0
|
|
20240312,160700,1267042060,5460,5460,5460,5460,0
|
|
20240312,160600,1267042060,5460,5460,5460,5460,0
|
|
20240312,160500,1267042060,5460,5460,5460,5460,0
|
|
20240312,160400,1267042060,5460,5460,5460,5460,0
|
|
20240312,160300,1267042060,5460,5460,5460,5460,0
|
|
20240312,160200,1267042060,5460,5460,5460,5460,0
|
|
20240312,160100,1267042060,5460,5460,5460,5460,0
|
|
20240312,160000,1267042060,5460,5460,5460,5460,0
|
|
20240312,155900,1267042060,5460,5460,5460,5460,0
|
|
20240312,155800,1267042060,5460,5460,5460,5460,0
|
|
20240312,155700,1267042060,5460,5460,5460,5460,0
|
|
20240312,155600,1267042060,5460,5460,5460,5460,0
|
|
20240312,155500,1267042060,5460,5460,5460,5460,0
|
|
20240312,155400,1267042060,5460,5460,5460,5460,0
|
|
20240312,155300,1267042060,5460,5460,5460,5460,0
|
|
20240312,155200,1267042060,5460,5460,5460,5460,0
|
|
20240312,155100,1267042060,5460,5460,5460,5460,0
|
|
20240312,155000,1267042060,5460,5460,5460,5460,0
|
|
20240312,154900,1267042060,5460,5460,5460,5460,0
|
|
20240312,154800,1267042060,5460,5460,5460,5460,0
|
|
20240312,154700,1267042060,5460,5460,5460,5460,0
|
|
20240312,154600,1267042060,5460,5460,5460,5460,6105
|
|
20240312,154500,1267042060,5460,5460,5460,5460,0
|
|
20240312,154400,1267042060,5460,5460,5460,5460,0
|
|
20240312,154300,1267042060,5460,5460,5460,5460,0
|
|
20240312,154200,1267042060,5460,5460,5460,5460,0
|
|
20240312,154100,1267042060,5460,5460,5460,5460,0
|
|
20240312,154000,1267042060,5460,5460,5460,5460,0
|
|
20240312,153900,1267042060,5460,5460,5460,5460,0
|
|
20240312,153800,1267042060,5460,5460,5460,5460,0
|
|
20240312,153700,1267042060,5460,5460,5460,5460,0
|
|
20240312,153600,1267042060,5460,5460,5460,5460,0
|
|
20240312,153500,1267042060,5460,5460,5460,5460,0
|
|
20240312,153400,1267042060,5460,5460,5460,5460,0
|
|
20240312,153300,1267042060,5460,5460,5460,5460,0
|
|
20240312,153200,1267042060,5460,5460,5460,5460,0
|
|
20240312,153100,1267042060,5460,5460,5460,5460,0
|
|
20240312,153000,1267042060,5460,5460,5460,5460,6105
|
|
20240312,152900,1233708760,5480,5480,5480,5480,0
|
|
20240312,152800,1233708760,5480,5480,5480,5480,0
|
|
20240312,152700,1233708760,5480,5480,5480,5480,0
|
|
20240312,152600,1233708760,5480,5480,5480,5480,0
|
|
20240312,152500,1233708760,5480,5480,5480,5480,0
|
|
20240312,152400,1233708760,5480,5480,5480,5480,0
|
|
20240312,152300,1233708760,5480,5480,5480,5480,0
|
|
20240312,152200,1233708760,5480,5480,5480,5480,0
|
|
20240312,152100,1233708760,5480,5480,5480,5480,0
|
|
20240312,152000,1233708760,5480,5480,5480,5480,0
|
|
20240312,151900,1233708760,5480,5460,5480,5460,238
|
|
20240312,151800,1232409040,5460,5460,5470,5460,236
|
|
20240312,151700,1231120300,5470,5470,5470,5470,0
|
|
20240312,151600,1231120300,5470,5470,5470,5470,50
|
|
20240312,151500,1230846800,5470,5470,5470,5470,266
|
|
20240312,151400,1229391780,5470,5470,5470,5470,146
|
|
20240312,151300,1228593160,5470,5470,5470,5470,63
|
|
20240312,151200,1228248550,5460,5460,5460,5460,49
|
|
20240312,151100,1227981010,5470,5470,5470,5470,1
|
|
20240312,151000,1227975540,5460,5460,5460,5460,677
|
|
20240312,150900,1224279120,5460,5470,5470,5460,286
|
|
20240312,150800,1222716360,5460,5460,5460,5460,0
|
|
20240312,150700,1222716360,5460,5460,5460,5460,0
|
|
20240312,150600,1222716360,5460,5480,5480,5460,220
|
|
20240312,150500,1221514960,5480,5480,5480,5480,7
|
|
20240312,150400,1221476600,5480,5480,5480,5480,15
|
|
20240312,150300,1221394400,5480,5460,5480,5460,336
|
|
20240312,150200,1219557600,5480,5480,5480,5480,1
|
|
20240312,150100,1219552120,5460,5460,5460,5460,1
|
|
20240312,150000,1219546660,5480,5460,5480,5460,221
|
|
20240312,145900,1218339980,5480,5460,5480,5460,29
|
|
20240312,145800,1218181620,5480,5470,5480,5460,76
|
|
20240312,145700,1217766110,5480,5460,5480,5460,158
|
|
20240312,145600,1216903390,5480,5460,5480,5460,2
|
|
20240312,145500,1216892450,5480,5480,5480,5480,0
|
|
20240312,145400,1216892450,5480,5460,5480,5460,60
|
|
20240312,145300,1216564830,5460,5460,5460,5460,72
|
|
20240312,145200,1216171710,5460,5460,5460,5460,0
|
|
20240312,145100,1216171710,5460,5460,5460,5460,0
|
|
20240312,145000,1216171710,5460,5460,5460,5460,142
|
|
20240312,144900,1215396390,5480,5480,5480,5480,200
|
|
20240312,144800,1214300390,5460,5460,5460,5460,62
|
|
20240312,144700,1213961870,5460,5460,5460,5460,325
|
|
20240312,144600,1212187370,5460,5460,5460,5460,526
|
|
20240312,144500,1209315410,5470,5470,5470,5470,0
|
|
20240312,144400,1209315410,5470,5470,5470,5470,18
|
|
20240312,144300,1209216950,5460,5470,5470,5460,267
|
|
20240312,144200,1207759080,5460,5460,5460,5460,80
|
|
20240312,144100,1207322280,5460,5460,5460,5460,0
|
|
20240312,144000,1207322280,5460,5460,5460,5460,0
|
|
20240312,143900,1207322280,5460,5460,5460,5460,94
|
|
20240312,143800,1206809040,5460,5460,5460,5460,13
|
|
20240312,143700,1206738060,5460,5480,5480,5460,17
|
|
20240312,143600,1206645100,5460,5460,5460,5460,89
|
|
20240312,143500,1206159160,5480,5480,5480,5480,0
|
|
20240312,143400,1206159160,5480,5480,5480,5480,5
|
|
20240312,143300,1206131760,5460,5480,5480,5460,114
|
|
20240312,143200,1205509300,5480,5480,5480,5480,5
|
|
20240312,143100,1205481900,5480,5480,5480,5480,11
|
|
20240312,143000,1205421620,5460,5480,5480,5460,96
|
|
20240312,142900,1204897440,5480,5480,5480,5480,0
|
|
20240312,142800,1204897440,5480,5480,5480,5480,0
|
|
20240312,142700,1204897440,5480,5470,5480,5460,127
|
|
20240312,142600,1204203910,5480,5480,5480,5480,4
|
|
20240312,142500,1204181990,5480,5480,5480,5480,1
|
|
20240312,142400,1204176510,5480,5480,5480,5480,5
|
|
20240312,142300,1204149110,5460,5480,5490,5460,159
|
|
20240312,142200,1203278820,5480,5480,5480,5480,0
|
|
20240312,142100,1203278820,5480,5460,5480,5460,27
|
|
20240312,142000,1203131280,5480,5450,5480,5450,12
|
|
20240312,141900,1203065820,5480,5450,5480,5450,61
|
|
20240312,141800,1202733340,5440,5470,5470,5440,1849
|
|
20240312,141700,1192652290,5470,5470,5470,5470,200
|
|
20240312,141600,1191558290,5460,5460,5460,5460,175
|
|
20240312,141500,1190602790,5470,5470,5470,5470,0
|
|
20240312,141400,1190602790,5470,5470,5470,5470,0
|
|
20240312,141300,1190602790,5470,5470,5470,5470,20
|
|
20240312,141200,1190493390,5470,5470,5470,5470,20
|
|
20240312,141100,1190383990,5480,5480,5480,5480,0
|
|
20240312,141000,1190383990,5480,5480,5480,5480,300
|
|
20240312,140900,1188739990,5480,5480,5480,5480,51
|
|
20240312,140800,1188460510,5460,5460,5480,5460,600
|
|
20240312,140700,1185184490,5480,5480,5480,5480,1
|
|
20240312,140600,1185179010,5480,5480,5480,5480,0
|
|
20240312,140500,1185179010,5480,5450,5480,5450,90
|
|
20240312,140400,1184688360,5470,5470,5470,5470,0
|
|
20240312,140300,1184688360,5470,5470,5470,5470,10
|
|
20240312,140200,1184633660,5470,5460,5470,5450,148
|
|
20240312,140100,1183825960,5450,5450,5450,5450,0
|
|
20240312,140000,1183825960,5450,5450,5450,5450,25
|
|
20240312,135900,1183689710,5450,5450,5450,5450,105
|
|
20240312,135800,1183117460,5450,5450,5450,5450,0
|
|
20240312,135700,1183117460,5450,5450,5450,5450,0
|
|
20240312,135600,1183117460,5450,5450,5450,5450,0
|
|
20240312,135500,1183117460,5450,5460,5460,5450,655
|
|
20240312,135400,1179542350,5460,5460,5460,5460,0
|
|
20240312,135300,1179542350,5460,5460,5460,5460,0
|
|
20240312,135200,1179542350,5460,5460,5460,5460,120
|
|
20240312,135100,1178887150,5490,5460,5490,5460,110
|
|
20240312,135000,1178283490,5450,5450,5450,5450,0
|
|
20240312,134900,1178283490,5450,5450,5450,5450,105
|
|
20240312,134800,1177711240,5450,5480,5480,5450,252
|
|
20240312,134700,1176330340,5480,5480,5480,5480,40
|
|
20240312,134600,1176111140,5450,5460,5460,5450,123
|
|
20240312,134500,1175440780,5470,5470,5470,5470,0
|
|
20240312,134400,1175440780,5470,5470,5470,5470,11
|
|
20240312,134300,1175380610,5450,5470,5470,5450,304
|
|
20240312,134200,1173721570,5480,5480,5480,5480,0
|
|
20240312,134100,1173721570,5480,5480,5480,5480,0
|
|
20240312,134000,1173721570,5480,5460,5480,5450,853
|
|
20240312,133900,1169057750,5460,5460,5460,5460,0
|
|
20240312,133800,1169057750,5460,5460,5460,5460,300
|
|
20240312,133700,1167419750,5470,5470,5470,5460,710
|
|
20240312,133600,1163537980,5490,5490,5490,5490,100
|
|
20240312,133500,1162988980,5500,5500,5500,5500,0
|
|
20240312,133400,1162988980,5500,5500,5500,5500,0
|
|
20240312,133300,1162988980,5500,5500,5500,5500,0
|
|
20240312,133200,1162988980,5500,5480,5500,5470,2895
|
|
20240312,133100,1147126580,5510,5500,5510,5490,8177
|
|
20240312,133000,1102153840,5520,5520,5520,5500,4835
|
|
20240312,132900,1075510020,5520,5520,5520,5520,296
|
|
20240312,132800,1073876100,5520,5520,5520,5520,1582
|
|
20240312,132700,1065143460,5520,5520,5520,5520,426
|
|
20240312,132600,1062791940,5540,5540,5540,5540,0
|
|
20240312,132500,1062791940,5540,5530,5540,5520,123
|
|
20240312,132400,1062112130,5530,5520,5530,5520,547
|
|
20240312,132300,1059087690,5520,5520,5520,5520,773
|
|
20240312,132200,1054820730,5520,5520,5520,5520,0
|
|
20240312,132100,1054820730,5520,5520,5520,5520,168
|
|
20240312,132000,1053893370,5530,5530,5530,5530,100
|
|
20240312,131900,1053340370,5530,5530,5530,5530,1599
|
|
20240312,131800,1044497900,5530,5530,5530,5530,18
|
|
20240312,131700,1044398360,5530,5530,5530,5530,651
|
|
20240312,131600,1040798330,5530,5530,5530,5530,0
|
|
20240312,131500,1040798330,5530,5530,5540,5530,818
|
|
20240312,131400,1036274690,5530,5540,5540,5530,132
|
|
20240312,131300,1035544720,5540,5540,5540,5540,0
|
|
20240312,131200,1035544720,5540,5540,5540,5540,0
|
|
20240312,131100,1035544720,5540,5540,5540,5540,0
|
|
20240312,131000,1035544720,5540,5540,5540,5540,100
|
|
20240312,130900,1034990720,5530,5530,5530,5530,0
|
|
20240312,130800,1034990720,5530,5530,5530,5530,121
|
|
20240312,130700,1034321590,5540,5540,5540,5540,0
|
|
20240312,130600,1034321590,5540,5540,5540,5540,18
|
|
20240312,130500,1034221870,5540,5540,5540,5540,0
|
|
20240312,130400,1034221870,5540,5540,5540,5540,17
|
|
20240312,130300,1034127690,5530,5530,5530,5530,124
|
|
20240312,130200,1033441970,5540,5540,5540,5540,127
|
|
20240312,130100,1032738390,5540,5550,5550,5540,1073
|
|
20240312,130000,1026783970,5550,5550,5550,5550,110
|
|
20240312,125900,1026173470,5550,5550,5550,5550,0
|
|
20240312,125800,1026173470,5550,5550,5550,5550,0
|
|
20240312,125700,1026173470,5550,5550,5560,5540,1240
|
|
20240312,125600,1019291440,5540,5540,5540,5540,201
|
|
20240312,125500,1018177900,5530,5530,5530,5530,0
|
|
20240312,125400,1018177900,5530,5530,5530,5530,96
|
|
20240312,125300,1017647020,5540,5540,5550,5540,648
|
|
20240312,125200,1014057050,5540,5540,5540,5540,16
|
|
20240312,125100,1013968410,5540,5540,5540,5540,733
|
|
20240312,125000,1009907590,5540,5540,5540,5540,15
|
|
20240312,124900,1009824490,5550,5550,5550,5550,0
|
|
20240312,124800,1009824490,5550,5540,5550,5540,248
|
|
20240312,124700,1008448190,5540,5540,5540,5540,130
|
|
20240312,124600,1007727990,5540,5540,5540,5540,0
|
|
20240312,124500,1007727990,5540,5540,5540,5540,344
|
|
20240312,124400,1005822230,5550,5550,5550,5550,1
|
|
20240312,124300,1005816680,5560,5560,5560,5560,0
|
|
20240312,124200,1005816680,5560,5550,5560,5550,30
|
|
20240312,124100,1005649920,5550,5550,5550,5550,150
|
|
20240312,124000,1004817420,5540,5550,5550,5540,190
|
|
20240312,123900,1003764790,5540,5540,5540,5540,0
|
|
20240312,123800,1003764790,5540,5540,5540,5540,0
|
|
20240312,123700,1003764790,5540,5540,5540,5540,824
|
|
20240312,123600,999199830,5540,5540,5540,5540,0
|
|
20240312,123500,999199830,5540,5540,5540,5540,0
|
|
20240312,123400,999199830,5540,5540,5540,5540,408
|
|
20240312,123300,996939510,5540,5580,5580,5540,10627
|
|
20240312,123200,938065890,5540,5540,5540,5540,0
|
|
20240312,123100,938065890,5540,5540,5540,5540,0
|
|
20240312,123000,938065890,5540,5540,5540,5540,0
|
|
20240312,122900,938065890,5540,5540,5540,5540,0
|
|
20240312,122800,938065890,5540,5540,5540,5540,0
|
|
20240312,122700,938065890,5540,5540,5540,5540,0
|
|
20240312,122600,938065890,5540,5540,5540,5540,0
|
|
20240312,122500,938065890,5540,5540,5540,5540,93
|
|
20240312,122400,937550670,5540,5540,5540,5540,12
|
|
20240312,122300,937484190,5580,5570,5580,5570,1269
|
|
20240312,122200,930406170,5570,5570,5570,5570,240
|
|
20240312,122100,929069370,5540,5540,5540,5540,0
|
|
20240312,122000,929069370,5540,5540,5540,5540,62
|
|
20240312,121900,928725890,5540,5540,5540,5540,95
|
|
20240312,121800,928199590,5540,5540,5540,5540,169
|
|
20240312,121700,927263330,5540,5540,5540,5540,0
|
|
20240312,121600,927263330,5540,5540,5540,5540,0
|
|
20240312,121500,927263330,5540,5540,5540,5540,0
|
|
20240312,121400,927263330,5540,5540,5540,5540,0
|
|
20240312,121300,927263330,5540,5540,5540,5540,28
|
|
20240312,121200,927108210,5540,5550,5550,5540,475
|
|
20240312,121100,924472920,5550,5550,5550,5550,0
|
|
20240312,121000,924472920,5550,5560,5560,5550,473
|
|
20240312,120900,921847520,5560,5560,5560,5560,66
|
|
20240312,120800,921480560,5560,5580,5580,5560,470
|
|
20240312,120700,918858160,5590,5590,5590,5590,0
|
|
20240312,120600,918858160,5590,5530,5590,5530,332
|
|
20240312,120500,917011450,5530,5540,5540,5530,527
|
|
20240312,120400,914096640,5530,5530,5530,5530,0
|
|
20240312,120300,914096640,5530,5530,5530,5530,94
|
|
20240312,120200,913576820,5540,5540,5540,5540,1
|
|
20240312,120100,913571280,5540,5540,5540,5540,23
|
|
20240312,120000,913443860,5540,5550,5550,5540,540
|
|
20240312,115900,910451260,5560,5560,5560,5560,100
|
|
20240312,115800,909895260,5540,5540,5540,5540,148
|
|
20240312,115700,909075340,5550,5550,5550,5550,0
|
|
20240312,115600,909075340,5550,5550,5550,5550,6
|
|
20240312,115500,909042040,5550,5550,5550,5550,0
|
|
20240312,115400,909042040,5550,5550,5550,5550,0
|
|
20240312,115300,909042040,5550,5550,5550,5550,494
|
|
20240312,115200,906300340,5570,5570,5570,5570,24
|
|
20240312,115100,906166660,5570,5570,5570,5570,6
|
|
20240312,115000,906133240,5550,5580,5580,5550,282
|
|
20240312,114900,904559860,5580,5570,5580,5570,200
|
|
20240312,114800,903445680,5560,5550,5560,5550,554
|
|
20240312,114700,900368850,5550,5550,5550,5550,407
|
|
20240312,114600,898110000,5550,5560,5560,5550,440
|
|
20240312,114500,895666500,5560,5560,5560,5560,0
|
|
20240312,114400,895666500,5560,5560,5560,5560,1
|
|
20240312,114300,895660940,5550,5540,5550,5530,368
|
|
20240312,114200,893619820,5550,5560,5560,5540,179
|
|
20240312,114100,892626210,5540,5540,5540,5540,1
|
|
20240312,114000,892620670,5540,5550,5550,5540,240
|
|
20240312,113900,891290570,5560,5560,5560,5560,22
|
|
20240312,113800,891168250,5570,5550,5570,5540,817
|
|
20240312,113700,886635620,5560,5570,5570,5560,173
|
|
20240312,113600,885673660,5570,5570,5580,5570,87
|
|
20240312,113500,885188970,5580,5580,5580,5570,67
|
|
20240312,113400,884815130,5580,5530,5580,5520,643
|
|
20240312,113300,881235720,5530,5530,5530,5530,4
|
|
20240312,113200,881213600,5530,5520,5530,5520,889
|
|
20240312,113100,876304890,5520,5530,5540,5520,661
|
|
20240312,113000,872647210,5530,5540,5540,5530,1106
|
|
20240312,112900,866528420,5550,5550,5550,5550,0
|
|
20240312,112800,866528420,5550,5540,5550,5530,247
|
|
20240312,112700,865159160,5540,5540,5540,5540,81
|
|
20240312,112600,864710420,5540,5560,5560,5540,1840
|
|
20240312,112500,854506610,5560,5560,5560,5560,303
|
|
20240312,112400,852821930,5560,5560,5560,5560,339
|
|
20240312,112300,850937090,5580,5580,5580,5580,1
|
|
20240312,112200,850931510,5560,5560,5560,5560,328
|
|
20240312,112100,849107830,5570,5580,5580,5570,61
|
|
20240312,112000,848767500,5580,5580,5580,5580,19
|
|
20240312,111900,848661480,5580,5570,5580,5550,815
|
|
20240312,111800,844129570,5570,5570,5570,5570,85
|
|
20240312,111700,843656120,5580,5580,5580,5580,268
|
|
20240312,111600,842160680,5590,5570,5590,5570,140
|
|
20240312,111500,841380860,5570,5600,5600,5570,200
|
|
20240312,111400,840263860,5570,5570,5570,5570,334
|
|
20240312,111300,838403480,5570,5560,5570,5560,1429
|
|
20240312,111200,830452000,5560,5590,5590,5560,319
|
|
20240312,111100,828677180,5590,5590,5590,5590,720
|
|
20240312,111000,824652380,5600,5600,5600,5600,12
|
|
20240312,110900,824585180,5600,5610,5610,5590,1087
|
|
20240312,110800,818497940,5620,5600,5620,5600,1466
|
|
20240312,110700,810274070,5600,5590,5600,5590,397
|
|
20240312,110600,808054830,5590,5600,5600,5590,61
|
|
20240312,110500,807713240,5600,5600,5640,5580,5148
|
|
20240312,110400,778888210,5610,5600,5610,5600,1390
|
|
20240312,110300,771094210,5600,5580,5610,5580,305
|
|
20240312,110200,769387530,5580,5580,5580,5580,558
|
|
20240312,110100,766273890,5580,5590,5590,5580,1502
|
|
20240312,110000,757886030,5610,5600,5610,5600,100
|
|
20240312,105900,757325340,5590,5570,5610,5560,1627
|
|
20240312,105800,748247980,5580,5620,5620,5580,8279
|
|
20240312,105700,701999180,5620,5640,5640,5610,408
|
|
20240312,105600,699707400,5640,5650,5670,5630,1525
|
|
20240312,105500,691112030,5630,5670,5670,5620,2543
|
|
20240312,105400,676760310,5670,5650,5720,5640,8435
|
|
20240312,105300,628824940,5670,5610,5680,5590,18362
|
|
20240312,105200,525243610,5610,5580,5620,5570,3858
|
|
20240312,105100,503611570,5580,5590,5600,5570,1843
|
|
20240312,105000,493311610,5590,5580,5600,5560,6065
|
|
20240312,104900,459417990,5590,5560,5590,5560,1729
|
|
20240312,104800,449779590,5570,5570,5570,5570,0
|
|
20240312,104700,449779590,5570,5550,5570,5530,1166
|
|
20240312,104600,443300120,5530,5530,5560,5520,162
|
|
20240312,104500,442405370,5530,5560,5560,5530,1845
|
|
20240312,104400,432185340,5560,5540,5580,5540,5851
|
|
20240312,104300,399652450,5540,5550,5550,5540,4
|
|
20240312,104200,399630280,5540,5530,5540,5520,262
|
|
20240312,104100,398180520,5540,5550,5550,5530,193
|
|
20240312,104000,397112100,5550,5520,5550,5520,302
|
|
20240312,103900,395440240,5550,5510,5550,5510,1001
|
|
20240312,103800,389894800,5510,5520,5540,5510,1334
|
|
20240312,103700,382519010,5520,5520,5530,5500,1785
|
|
20240312,103600,372667170,5540,5520,5540,5500,3254
|
|
20240312,103500,354689220,5510,5500,5510,5480,363
|
|
20240312,103400,352689660,5480,5480,5480,5480,0
|
|
20240312,103300,352689660,5480,5480,5480,5480,0
|
|
20240312,103200,352689660,5480,5490,5490,5480,1749
|
|
20240312,103100,343104970,5490,5490,5490,5490,64
|
|
20240312,103000,342753610,5500,5500,5500,5490,374
|
|
20240312,102900,340696620,5500,5490,5500,5470,559
|
|
20240312,102800,337628070,5490,5490,5490,5490,529
|
|
20240312,102700,334723860,5480,5480,5480,5470,7
|
|
20240312,102600,334685510,5470,5470,5470,5470,108
|
|
20240312,102500,334094750,5460,5460,5480,5460,80
|
|
20240312,102400,333657010,5450,5480,5490,5450,571
|
|
20240312,102300,330542300,5460,5470,5480,5450,884
|
|
20240312,102200,325699050,5450,5470,5470,5450,341
|
|
20240312,102100,323840290,5450,5450,5450,5450,0
|
|
20240312,102000,323840290,5450,5450,5470,5450,15
|
|
20240312,101900,323758340,5450,5450,5470,5450,358
|
|
20240312,101800,321806540,5450,5460,5460,5450,145
|
|
20240312,101700,321015390,5460,5460,5460,5460,533
|
|
20240312,101600,318105210,5450,5460,5490,5450,1439
|
|
20240312,101500,310248620,5490,5460,5490,5460,92
|
|
20240312,101400,309744350,5460,5480,5480,5460,3442
|
|
20240312,101300,290903330,5480,5480,5480,5480,1
|
|
20240312,101200,290897850,5480,5500,5500,5480,8
|
|
20240312,101100,290853870,5470,5500,5510,5470,143
|
|
20240312,101000,290069290,5480,5500,5520,5480,2626
|
|
20240312,100900,275586560,5470,5500,5500,5470,186
|
|
20240312,100800,274568390,5470,5480,5510,5470,2748
|
|
20240312,100700,259471890,5480,5480,5480,5480,7
|
|
20240312,100600,259433530,5470,5480,5480,5460,2418
|
|
20240312,100500,246198150,5480,5490,5490,5480,1117
|
|
20240312,100400,240066870,5500,5500,5500,5500,1
|
|
20240312,100300,240061370,5490,5490,5500,5490,103
|
|
20240312,100200,239495880,5490,5490,5490,5490,0
|
|
20240312,100100,239495880,5490,5490,5490,5490,127
|
|
20240312,100000,238798650,5500,5490,5500,5490,1130
|
|
20240312,095900,232583760,5500,5480,5500,5480,217
|
|
20240312,095800,231390320,5490,5480,5490,5480,575
|
|
20240312,095700,228233600,5480,5480,5480,5480,49
|
|
20240312,095600,227965080,5480,5480,5480,5480,1
|
|
20240312,095500,227959600,5480,5490,5490,5480,808
|
|
20240312,095400,223526260,5490,5490,5490,5490,160
|
|
20240312,095300,222647860,5490,5490,5490,5490,1066
|
|
20240312,095200,216795520,5490,5490,5490,5490,9
|
|
20240312,095100,216746110,5490,5490,5490,5480,91
|
|
20240312,095000,216246560,5490,5490,5490,5490,28
|
|
20240312,094900,216092840,5490,5500,5500,5490,550
|
|
20240312,094800,213068830,5500,5510,5510,5500,105
|
|
20240312,094700,212490360,5510,5500,5530,5500,1384
|
|
20240312,094600,204851120,5500,5500,5520,5500,590
|
|
20240312,094500,201603190,5500,5500,5500,5500,1319
|
|
20240312,094400,194348690,5500,5500,5510,5500,106
|
|
20240312,094300,193765020,5510,5500,5520,5500,970
|
|
20240312,094200,188420950,5500,5500,5500,5480,166
|
|
20240312,094100,187508290,5510,5520,5520,5510,23
|
|
20240312,094000,187381530,5510,5470,5510,5470,3137
|
|
20240312,093900,170125940,5460,5460,5470,5460,44
|
|
20240312,093800,169885300,5460,5460,5460,5460,3
|
|
20240312,093700,169868920,5460,5460,5460,5460,3
|
|
20240312,093600,169852540,5460,5460,5460,5460,1
|
|
20240312,093500,169847080,5460,5460,5460,5460,76
|
|
20240312,093400,169432120,5460,5470,5470,5460,3750
|
|
20240312,093300,148920780,5470,5470,5470,5470,0
|
|
20240312,093200,148920780,5470,5470,5480,5470,954
|
|
20240312,093100,143695950,5470,5470,5470,5470,2
|
|
20240312,093000,143685010,5460,5480,5480,5460,7
|
|
20240312,092900,143646770,5470,5480,5480,5460,90
|
|
20240312,092800,143154200,5460,5470,5470,5460,735
|
|
20240312,092700,139134190,5470,5470,5480,5470,63
|
|
20240312,092600,138789450,5470,5470,5480,5470,88
|
|
20240312,092500,138308070,5460,5500,5500,5460,654
|
|
20240312,092400,134729340,5460,5480,5480,5460,1000
|
|
20240312,092300,129268250,5460,5460,5460,5460,0
|
|
20240312,092200,129268250,5460,5460,5460,5460,0
|
|
20240312,092100,129268250,5460,5480,5480,5460,1415
|
|
20240312,092000,121516050,5480,5480,5480,5480,1042
|
|
20240312,091900,115805890,5480,5480,5490,5480,88
|
|
20240312,091800,115323530,5480,5500,5500,5480,192
|
|
20240312,091700,114269780,5510,5510,5510,5510,1
|
|
20240312,091600,114264270,5510,5510,5510,5510,8
|
|
20240312,091500,114220190,5480,5490,5500,5480,2828
|
|
20240312,091400,98693600,5490,5490,5490,5490,0
|
|
20240312,091300,98693600,5490,5470,5500,5470,1714
|
|
20240312,091200,89276320,5470,5490,5490,5470,197
|
|
20240312,091100,88194890,5500,5480,5500,5470,1003
|
|
20240312,091000,82700930,5520,5520,5520,5520,0
|
|
20240312,090900,82700930,5520,5500,5520,5500,1020
|
|
20240312,090800,77080670,5500,5490,5510,5490,236
|
|
20240312,090700,75783730,5490,5490,5490,5490,502
|
|
20240312,090600,73027750,5520,5520,5530,5510,579
|
|
20240312,090500,69832950,5520,5490,5520,5490,3514
|
|
20240312,090400,50485000,5500,5490,5500,5490,108
|
|
20240312,090300,49892070,5500,5500,5510,5500,139
|
|
20240312,090200,49126570,5500,5470,5500,5470,3431
|
|
20240312,090100,30290070,5460,5440,5470,5440,4033
|
|
20240312,090000,8288930,5430,5450,5450,5430,1514
|