649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,194600,423396850,5260,5260,5260,5260,3649
|
|
20240320,194500,423396850,5260,5260,5260,5260,0
|
|
20240320,194400,423396850,5260,5260,5260,5260,0
|
|
20240320,194300,423396850,5260,5260,5260,5260,0
|
|
20240320,194200,423396850,5260,5260,5260,5260,0
|
|
20240320,194100,423396850,5260,5260,5260,5260,0
|
|
20240320,194000,423396850,5260,5260,5260,5260,0
|
|
20240320,193900,423396850,5260,5260,5260,5260,0
|
|
20240320,193800,423396850,5260,5260,5260,5260,0
|
|
20240320,193700,423396850,5260,5260,5260,5260,0
|
|
20240320,193600,423396850,5260,5260,5260,5260,0
|
|
20240320,193500,423396850,5260,5260,5260,5260,0
|
|
20240320,193400,423396850,5260,5260,5260,5260,0
|
|
20240320,193300,423396850,5260,5260,5260,5260,0
|
|
20240320,193200,423396850,5260,5260,5260,5260,0
|
|
20240320,193100,423396850,5260,5260,5260,5260,0
|
|
20240320,193000,423396850,5260,5260,5260,5260,0
|
|
20240320,192900,423396850,5260,5260,5260,5260,0
|
|
20240320,192800,423396850,5260,5260,5260,5260,0
|
|
20240320,192700,423396850,5260,5260,5260,5260,0
|
|
20240320,192600,423396850,5260,5260,5260,5260,0
|
|
20240320,192500,423396850,5260,5260,5260,5260,0
|
|
20240320,192400,423396850,5260,5260,5260,5260,0
|
|
20240320,192300,423396850,5260,5260,5260,5260,0
|
|
20240320,192200,423396850,5260,5260,5260,5260,0
|
|
20240320,192100,423396850,5260,5260,5260,5260,0
|
|
20240320,192000,423396850,5260,5260,5260,5260,0
|
|
20240320,191900,423396850,5260,5260,5260,5260,0
|
|
20240320,191800,423396850,5260,5260,5260,5260,0
|
|
20240320,191700,423396850,5260,5260,5260,5260,0
|
|
20240320,191600,423396850,5260,5260,5260,5260,3649
|
|
20240320,191500,423396850,5260,5260,5260,5260,0
|
|
20240320,191400,423396850,5260,5260,5260,5260,0
|
|
20240320,191300,423396850,5260,5260,5260,5260,0
|
|
20240320,191200,423396850,5260,5260,5260,5260,0
|
|
20240320,191100,423396850,5260,5260,5260,5260,0
|
|
20240320,191000,423396850,5260,5260,5260,5260,0
|
|
20240320,190900,423396850,5260,5260,5260,5260,0
|
|
20240320,190800,423396850,5260,5260,5260,5260,0
|
|
20240320,190700,423396850,5260,5260,5260,5260,0
|
|
20240320,190600,423396850,5260,5260,5260,5260,0
|
|
20240320,190500,423396850,5260,5260,5260,5260,0
|
|
20240320,190400,423396850,5260,5260,5260,5260,0
|
|
20240320,190300,423396850,5260,5260,5260,5260,0
|
|
20240320,190200,423396850,5260,5260,5260,5260,0
|
|
20240320,190100,423396850,5260,5260,5260,5260,0
|
|
20240320,190000,423396850,5260,5260,5260,5260,0
|
|
20240320,185900,423396850,5260,5260,5260,5260,0
|
|
20240320,185800,423396850,5260,5260,5260,5260,0
|
|
20240320,185700,423396850,5260,5260,5260,5260,0
|
|
20240320,185600,423396850,5260,5260,5260,5260,0
|
|
20240320,185500,423396850,5260,5260,5260,5260,0
|
|
20240320,185400,423396850,5260,5260,5260,5260,0
|
|
20240320,185300,423396850,5260,5260,5260,5260,0
|
|
20240320,185200,423396850,5260,5260,5260,5260,0
|
|
20240320,185100,423396850,5260,5260,5260,5260,0
|
|
20240320,185000,423396850,5260,5260,5260,5260,0
|
|
20240320,184900,423396850,5260,5260,5260,5260,0
|
|
20240320,184800,423396850,5260,5260,5260,5260,0
|
|
20240320,184700,423396850,5260,5260,5260,5260,0
|
|
20240320,184600,423396850,5260,5260,5260,5260,3649
|
|
20240320,184500,423396850,5260,5260,5260,5260,0
|
|
20240320,184400,423396850,5260,5260,5260,5260,0
|
|
20240320,184300,423396850,5260,5260,5260,5260,0
|
|
20240320,184200,423396850,5260,5260,5260,5260,0
|
|
20240320,184100,423396850,5260,5260,5260,5260,0
|
|
20240320,184000,423396850,5260,5260,5260,5260,0
|
|
20240320,183900,423396850,5260,5260,5260,5260,0
|
|
20240320,183800,423396850,5260,5260,5260,5260,0
|
|
20240320,183700,423396850,5260,5260,5260,5260,0
|
|
20240320,183600,423396850,5260,5260,5260,5260,0
|
|
20240320,183500,423396850,5260,5260,5260,5260,0
|
|
20240320,183400,423396850,5260,5260,5260,5260,0
|
|
20240320,183300,423396850,5260,5260,5260,5260,0
|
|
20240320,183200,423396850,5260,5260,5260,5260,0
|
|
20240320,183100,423396850,5260,5260,5260,5260,0
|
|
20240320,183000,423396850,5260,5260,5260,5260,0
|
|
20240320,182900,423396850,5260,5260,5260,5260,0
|
|
20240320,182800,423396850,5260,5260,5260,5260,0
|
|
20240320,182700,423396850,5260,5260,5260,5260,0
|
|
20240320,182600,423396850,5260,5260,5260,5260,0
|
|
20240320,182500,423396850,5260,5260,5260,5260,0
|
|
20240320,182400,423396850,5260,5260,5260,5260,0
|
|
20240320,182300,423396850,5260,5260,5260,5260,0
|
|
20240320,182200,423396850,5260,5260,5260,5260,0
|
|
20240320,182100,423396850,5260,5260,5260,5260,0
|
|
20240320,182000,423396850,5260,5260,5260,5260,0
|
|
20240320,181900,423396850,5260,5260,5260,5260,0
|
|
20240320,181800,423396850,5260,5260,5260,5260,0
|
|
20240320,181700,423396850,5260,5260,5260,5260,0
|
|
20240320,181600,423396850,5260,5260,5260,5260,3649
|
|
20240320,181500,423396850,5260,5260,5260,5260,0
|
|
20240320,181400,423396850,5260,5260,5260,5260,0
|
|
20240320,181300,423396850,5260,5260,5260,5260,0
|
|
20240320,181200,423396850,5260,5260,5260,5260,0
|
|
20240320,181100,423396850,5260,5260,5260,5260,0
|
|
20240320,181000,423396850,5260,5260,5260,5260,0
|
|
20240320,180900,423396850,5260,5260,5260,5260,0
|
|
20240320,180800,423396850,5260,5260,5260,5260,0
|
|
20240320,180700,423396850,5260,5260,5260,5260,0
|
|
20240320,180600,423396850,5260,5260,5260,5260,0
|
|
20240320,180500,423396850,5260,5260,5260,5260,0
|
|
20240320,180400,423396850,5260,5260,5260,5260,0
|
|
20240320,180300,423396850,5260,5260,5260,5260,0
|
|
20240320,180200,423396850,5260,5260,5260,5260,0
|
|
20240320,180100,423396850,5260,5260,5260,5260,0
|
|
20240320,180000,423396850,5260,5260,5260,5260,0
|
|
20240320,175900,423396850,5260,5260,5260,5260,0
|
|
20240320,175800,423396850,5260,5260,5260,5260,0
|
|
20240320,175700,423396850,5260,5260,5260,5260,0
|
|
20240320,175600,423396850,5260,5260,5260,5260,0
|
|
20240320,175500,423396850,5260,5260,5260,5260,0
|
|
20240320,175400,423396850,5260,5260,5260,5260,0
|
|
20240320,175300,423396850,5260,5260,5260,5260,0
|
|
20240320,175200,423396850,5260,5260,5260,5260,0
|
|
20240320,175100,423396850,5260,5260,5260,5260,0
|
|
20240320,175000,423396850,5260,5260,5260,5260,0
|
|
20240320,174900,423396850,5260,5260,5260,5260,0
|
|
20240320,174800,423396850,5260,5260,5260,5260,0
|
|
20240320,174700,423396850,5260,5260,5260,5260,0
|
|
20240320,174600,423396850,5260,5260,5260,5260,3649
|
|
20240320,174500,423396850,5260,5260,5260,5260,0
|
|
20240320,174400,423396850,5260,5260,5260,5260,0
|
|
20240320,174300,423396850,5260,5260,5260,5260,0
|
|
20240320,174200,423396850,5260,5260,5260,5260,0
|
|
20240320,174100,423396850,5260,5260,5260,5260,0
|
|
20240320,174000,423396850,5260,5260,5260,5260,0
|
|
20240320,173900,423396850,5260,5260,5260,5260,0
|
|
20240320,173800,423396850,5260,5260,5260,5260,0
|
|
20240320,173700,423396850,5260,5260,5260,5260,0
|
|
20240320,173600,423396850,5260,5260,5260,5260,0
|
|
20240320,173500,423396850,5260,5260,5260,5260,0
|
|
20240320,173400,423396850,5260,5260,5260,5260,0
|
|
20240320,173300,423396850,5260,5260,5260,5260,0
|
|
20240320,173200,423396850,5260,5260,5260,5260,0
|
|
20240320,173100,423396850,5260,5260,5260,5260,0
|
|
20240320,173000,423396850,5260,5260,5260,5260,0
|
|
20240320,172900,423396850,5260,5260,5260,5260,0
|
|
20240320,172800,423396850,5260,5260,5260,5260,0
|
|
20240320,172700,423396850,5260,5260,5260,5260,0
|
|
20240320,172600,423396850,5260,5260,5260,5260,0
|
|
20240320,172500,423396850,5260,5260,5260,5260,0
|
|
20240320,172400,423396850,5260,5260,5260,5260,0
|
|
20240320,172300,423396850,5260,5260,5260,5260,0
|
|
20240320,172200,423396850,5260,5260,5260,5260,0
|
|
20240320,172100,423396850,5260,5260,5260,5260,0
|
|
20240320,172000,423396850,5260,5260,5260,5260,0
|
|
20240320,171900,423396850,5260,5260,5260,5260,0
|
|
20240320,171800,423396850,5260,5260,5260,5260,0
|
|
20240320,171700,423396850,5260,5260,5260,5260,0
|
|
20240320,171600,423396850,5260,5260,5260,5260,3649
|
|
20240320,171500,423396850,5260,5260,5260,5260,0
|
|
20240320,171400,423396850,5260,5260,5260,5260,0
|
|
20240320,171300,423396850,5260,5260,5260,5260,0
|
|
20240320,171200,423396850,5260,5260,5260,5260,0
|
|
20240320,171100,423396850,5260,5260,5260,5260,0
|
|
20240320,171000,423396850,5260,5260,5260,5260,0
|
|
20240320,170900,423396850,5260,5260,5260,5260,0
|
|
20240320,170800,423396850,5260,5260,5260,5260,0
|
|
20240320,170700,423396850,5260,5260,5260,5260,0
|
|
20240320,170600,423396850,5260,5260,5260,5260,0
|
|
20240320,170500,423396850,5260,5260,5260,5260,0
|
|
20240320,170400,423396850,5260,5260,5260,5260,0
|
|
20240320,170300,423396850,5260,5260,5260,5260,0
|
|
20240320,170200,423396850,5260,5260,5260,5260,0
|
|
20240320,170100,423396850,5260,5260,5260,5260,0
|
|
20240320,170000,423396850,5260,5260,5260,5260,0
|
|
20240320,165900,423396850,5260,5260,5260,5260,0
|
|
20240320,165800,423396850,5260,5260,5260,5260,0
|
|
20240320,165700,423396850,5260,5260,5260,5260,0
|
|
20240320,165600,423396850,5260,5260,5260,5260,0
|
|
20240320,165500,423396850,5260,5260,5260,5260,0
|
|
20240320,165400,423396850,5260,5260,5260,5260,0
|
|
20240320,165300,423396850,5260,5260,5260,5260,0
|
|
20240320,165200,423396850,5260,5260,5260,5260,0
|
|
20240320,165100,423396850,5260,5260,5260,5260,0
|
|
20240320,165000,423396850,5260,5260,5260,5260,0
|
|
20240320,164900,423396850,5260,5260,5260,5260,0
|
|
20240320,164800,423396850,5260,5260,5260,5260,0
|
|
20240320,164700,423396850,5260,5260,5260,5260,0
|
|
20240320,164600,423396850,5260,5260,5260,5260,3649
|
|
20240320,164500,423396850,5260,5260,5260,5260,0
|
|
20240320,164400,423396850,5260,5260,5260,5260,0
|
|
20240320,164300,423396850,5260,5260,5260,5260,0
|
|
20240320,164200,423396850,5260,5260,5260,5260,0
|
|
20240320,164100,423396850,5260,5260,5260,5260,0
|
|
20240320,164000,423396850,5260,5260,5260,5260,0
|
|
20240320,163900,423396850,5260,5260,5260,5260,0
|
|
20240320,163800,423396850,5260,5260,5260,5260,0
|
|
20240320,163700,423396850,5260,5260,5260,5260,0
|
|
20240320,163600,423396850,5260,5260,5260,5260,0
|
|
20240320,163500,423396850,5260,5260,5260,5260,0
|
|
20240320,163400,423396850,5260,5260,5260,5260,0
|
|
20240320,163300,423396850,5260,5260,5260,5260,0
|
|
20240320,163200,423396850,5260,5260,5260,5260,0
|
|
20240320,163100,423396850,5260,5260,5260,5260,0
|
|
20240320,163000,423396850,5260,5260,5260,5260,0
|
|
20240320,162900,423396850,5260,5260,5260,5260,0
|
|
20240320,162800,423396850,5260,5260,5260,5260,0
|
|
20240320,162700,423396850,5260,5260,5260,5260,0
|
|
20240320,162600,423396850,5260,5260,5260,5260,0
|
|
20240320,162500,423396850,5260,5260,5260,5260,0
|
|
20240320,162400,423396850,5260,5260,5260,5260,0
|
|
20240320,162300,423396850,5260,5260,5260,5260,0
|
|
20240320,162200,423396850,5260,5260,5260,5260,0
|
|
20240320,162100,423396850,5260,5260,5260,5260,0
|
|
20240320,162000,423396850,5260,5260,5260,5260,0
|
|
20240320,161900,423396850,5260,5260,5260,5260,0
|
|
20240320,161800,423396850,5260,5260,5260,5260,0
|
|
20240320,161700,423396850,5260,5260,5260,5260,0
|
|
20240320,161600,423396850,5260,5260,5260,5260,3649
|
|
20240320,161500,423396850,5260,5260,5260,5260,0
|
|
20240320,161400,423396850,5260,5260,5260,5260,0
|
|
20240320,161300,423396850,5260,5260,5260,5260,0
|
|
20240320,161200,423396850,5260,5260,5260,5260,0
|
|
20240320,161100,423396850,5260,5260,5260,5260,0
|
|
20240320,161000,423396850,5260,5260,5260,5260,0
|
|
20240320,160900,423396850,5260,5260,5260,5260,0
|
|
20240320,160800,423396850,5260,5260,5260,5260,0
|
|
20240320,160700,423396850,5260,5260,5260,5260,0
|
|
20240320,160600,423396850,5260,5260,5260,5260,0
|
|
20240320,160500,423396850,5260,5260,5260,5260,0
|
|
20240320,160400,423396850,5260,5260,5260,5260,0
|
|
20240320,160300,423396850,5260,5260,5260,5260,0
|
|
20240320,160200,423396850,5260,5260,5260,5260,0
|
|
20240320,160100,423396850,5260,5260,5260,5260,0
|
|
20240320,160000,423396850,5260,5260,5260,5260,0
|
|
20240320,155900,423396850,5260,5260,5260,5260,0
|
|
20240320,155800,423396850,5260,5260,5260,5260,0
|
|
20240320,155700,423396850,5260,5260,5260,5260,0
|
|
20240320,155600,423396850,5260,5260,5260,5260,0
|
|
20240320,155500,423396850,5260,5260,5260,5260,0
|
|
20240320,155400,423396850,5260,5260,5260,5260,0
|
|
20240320,155300,423396850,5260,5260,5260,5260,0
|
|
20240320,155200,423396850,5260,5260,5260,5260,0
|
|
20240320,155100,423396850,5260,5260,5260,5260,0
|
|
20240320,155000,423396850,5260,5260,5260,5260,0
|
|
20240320,154900,423396850,5260,5260,5260,5260,0
|
|
20240320,154800,423396850,5260,5260,5260,5260,0
|
|
20240320,154700,423396850,5260,5260,5260,5260,0
|
|
20240320,154600,423396850,5260,5260,5260,5260,3649
|
|
20240320,154500,423396850,5260,5260,5260,5260,0
|
|
20240320,154400,423396850,5260,5260,5260,5260,0
|
|
20240320,154300,423396850,5260,5260,5260,5260,0
|
|
20240320,154200,423396850,5260,5260,5260,5260,0
|
|
20240320,154100,423396850,5260,5260,5260,5260,0
|
|
20240320,154000,423396850,5260,5260,5260,5260,0
|
|
20240320,153900,423396850,5260,5260,5260,5260,0
|
|
20240320,153800,423396850,5260,5260,5260,5260,0
|
|
20240320,153700,423396850,5260,5260,5260,5260,0
|
|
20240320,153600,423396850,5260,5260,5260,5260,0
|
|
20240320,153500,423396850,5260,5260,5260,5260,0
|
|
20240320,153400,423396850,5260,5260,5260,5260,0
|
|
20240320,153300,423396850,5260,5260,5260,5260,0
|
|
20240320,153200,423396850,5260,5260,5260,5260,0
|
|
20240320,153100,423396850,5260,5260,5260,5260,0
|
|
20240320,153000,423396850,5260,5260,5260,5260,3649
|
|
20240320,152900,404203110,5270,5270,5270,5270,0
|
|
20240320,152800,404203110,5270,5270,5270,5270,0
|
|
20240320,152700,404203110,5270,5270,5270,5270,0
|
|
20240320,152600,404203110,5270,5270,5270,5270,0
|
|
20240320,152500,404203110,5270,5270,5270,5270,0
|
|
20240320,152400,404203110,5270,5270,5270,5270,0
|
|
20240320,152300,404203110,5270,5270,5270,5270,0
|
|
20240320,152200,404203110,5270,5270,5270,5270,0
|
|
20240320,152100,404203110,5270,5270,5270,5270,0
|
|
20240320,152000,404203110,5270,5270,5270,5270,0
|
|
20240320,151900,404203110,5270,5280,5280,5270,1314
|
|
20240320,151800,397266710,5270,5280,5280,5270,265
|
|
20240320,151700,395870150,5270,5270,5270,5270,0
|
|
20240320,151600,395870150,5270,5270,5280,5270,492
|
|
20240320,151500,393277200,5280,5280,5280,5280,4
|
|
20240320,151400,393256080,5280,5270,5280,5270,360
|
|
20240320,151300,391358840,5260,5260,5260,5260,0
|
|
20240320,151200,391358840,5260,5260,5260,5260,147
|
|
20240320,151100,390585620,5270,5270,5270,5270,30
|
|
20240320,151000,390427520,5270,5270,5270,5270,5
|
|
20240320,150900,390401170,5270,5270,5270,5270,0
|
|
20240320,150800,390401170,5270,5270,5270,5270,0
|
|
20240320,150700,390401170,5270,5270,5270,5270,0
|
|
20240320,150600,390401170,5270,5270,5270,5270,0
|
|
20240320,150500,390401170,5270,5270,5270,5270,0
|
|
20240320,150400,390401170,5270,5270,5270,5270,0
|
|
20240320,150300,390401170,5270,5270,5270,5270,6
|
|
20240320,150200,390369550,5260,5260,5260,5260,118
|
|
20240320,150100,389748870,5260,5260,5260,5260,400
|
|
20240320,150000,387644870,5260,5260,5260,5250,3264
|
|
20240320,145900,370481490,5270,5270,5270,5260,310
|
|
20240320,145800,368850810,5270,5270,5270,5270,0
|
|
20240320,145700,368850810,5270,5280,5280,5270,23
|
|
20240320,145600,368729400,5260,5260,5260,5260,0
|
|
20240320,145500,368729400,5260,5270,5280,5260,24
|
|
20240320,145400,368602920,5280,5280,5280,5280,50
|
|
20240320,145300,368338920,5280,5280,5280,5280,1
|
|
20240320,145200,368333640,5290,5290,5290,5290,0
|
|
20240320,145100,368333640,5290,5290,5290,5290,0
|
|
20240320,145000,368333640,5290,5290,5290,5290,0
|
|
20240320,144900,368333640,5290,5290,5290,5290,0
|
|
20240320,144800,368333640,5290,5290,5290,5290,0
|
|
20240320,144700,368333640,5290,5290,5290,5290,0
|
|
20240320,144600,368333640,5290,5290,5290,5290,180
|
|
20240320,144500,367381440,5290,5290,5290,5290,20
|
|
20240320,144400,367275640,5290,5290,5290,5290,0
|
|
20240320,144300,367275640,5290,5290,5290,5290,0
|
|
20240320,144200,367275640,5290,5290,5290,5290,0
|
|
20240320,144100,367275640,5290,5270,5290,5270,125
|
|
20240320,144000,366616770,5270,5270,5270,5270,0
|
|
20240320,143900,366616770,5270,5270,5270,5270,0
|
|
20240320,143800,366616770,5270,5270,5270,5270,0
|
|
20240320,143700,366616770,5270,5270,5270,5270,0
|
|
20240320,143600,366616770,5270,5270,5270,5270,0
|
|
20240320,143500,366616770,5270,5270,5270,5270,0
|
|
20240320,143400,366616770,5270,5270,5270,5270,0
|
|
20240320,143300,366616770,5270,5270,5270,5270,0
|
|
20240320,143200,366616770,5270,5290,5290,5270,568
|
|
20240320,143100,363619410,5260,5260,5260,5260,0
|
|
20240320,143000,363619410,5260,5260,5260,5260,0
|
|
20240320,142900,363619410,5260,5270,5280,5260,3153
|
|
20240320,142800,347004670,5280,5280,5280,5280,0
|
|
20240320,142700,347004670,5280,5280,5280,5280,8
|
|
20240320,142600,346962430,5290,5290,5290,5290,12
|
|
20240320,142500,346898950,5280,5280,5280,5280,0
|
|
20240320,142400,346898950,5280,5280,5280,5280,4
|
|
20240320,142300,346877830,5290,5290,5290,5290,4
|
|
20240320,142200,346856670,5270,5270,5270,5270,36
|
|
20240320,142100,346666950,5270,5270,5270,5270,0
|
|
20240320,142000,346666950,5270,5270,5270,5270,0
|
|
20240320,141900,346666950,5270,5270,5270,5270,0
|
|
20240320,141800,346666950,5270,5290,5290,5270,201
|
|
20240320,141700,345603860,5290,5290,5290,5290,3
|
|
20240320,141600,345587990,5290,5290,5290,5290,1
|
|
20240320,141500,345582700,5280,5280,5280,5280,133
|
|
20240320,141400,344880460,5280,5280,5280,5280,45
|
|
20240320,141300,344642860,5250,5250,5250,5250,114
|
|
20240320,141200,344044360,5250,5250,5250,5250,0
|
|
20240320,141100,344044360,5250,5250,5250,5250,0
|
|
20240320,141000,344044360,5250,5250,5250,5250,0
|
|
20240320,140900,344044360,5250,5250,5250,5250,132
|
|
20240320,140800,343351360,5250,5250,5250,5250,20
|
|
20240320,140700,343246360,5250,5270,5270,5250,323
|
|
20240320,140600,341544530,5270,5270,5270,5270,12
|
|
20240320,140500,341481290,5250,5250,5250,5250,80
|
|
20240320,140400,341061290,5240,5240,5240,5240,0
|
|
20240320,140300,341061290,5240,5240,5240,5240,0
|
|
20240320,140200,341061290,5240,5240,5240,5240,50
|
|
20240320,140100,340799290,5270,5270,5270,5270,2
|
|
20240320,140000,340788750,5240,5240,5240,5240,0
|
|
20240320,135900,340788750,5240,5240,5240,5240,0
|
|
20240320,135800,340788750,5240,5240,5240,5240,141
|
|
20240320,135700,340049910,5270,5270,5270,5270,0
|
|
20240320,135600,340049910,5270,5270,5270,5270,0
|
|
20240320,135500,340049910,5270,5270,5270,5270,0
|
|
20240320,135400,340049910,5270,5270,5270,5270,0
|
|
20240320,135300,340049910,5270,5270,5270,5270,0
|
|
20240320,135200,340049910,5270,5270,5270,5270,1
|
|
20240320,135100,340044640,5240,5240,5240,5240,0
|
|
20240320,135000,340044640,5240,5240,5240,5240,0
|
|
20240320,134900,340044640,5240,5240,5240,5240,0
|
|
20240320,134800,340044640,5240,5240,5240,5240,0
|
|
20240320,134700,340044640,5240,5240,5240,5240,30
|
|
20240320,134600,339887440,5230,5230,5230,5230,0
|
|
20240320,134500,339887440,5230,5230,5230,5230,0
|
|
20240320,134400,339887440,5230,5230,5230,5230,0
|
|
20240320,134300,339887440,5230,5230,5230,5230,0
|
|
20240320,134200,339887440,5230,5230,5230,5230,1
|
|
20240320,134100,339882210,5270,5270,5270,5270,0
|
|
20240320,134000,339882210,5270,5270,5270,5270,0
|
|
20240320,133900,339882210,5270,5240,5270,5240,3
|
|
20240320,133800,339866460,5270,5270,5270,5270,0
|
|
20240320,133700,339866460,5270,5270,5270,5270,0
|
|
20240320,133600,339866460,5270,5250,5270,5230,376
|
|
20240320,133500,337892700,5230,5230,5230,5230,0
|
|
20240320,133400,337892700,5230,5260,5260,5230,72
|
|
20240320,133300,337516060,5230,5230,5230,5230,0
|
|
20240320,133200,337516060,5230,5230,5230,5230,0
|
|
20240320,133100,337516060,5230,5230,5230,5230,0
|
|
20240320,133000,337516060,5230,5230,5230,5230,0
|
|
20240320,132900,337516060,5230,5230,5230,5230,0
|
|
20240320,132800,337516060,5230,5230,5230,5230,0
|
|
20240320,132700,337516060,5230,5230,5230,5230,0
|
|
20240320,132600,337516060,5230,5230,5230,5230,0
|
|
20240320,132500,337516060,5230,5230,5230,5230,0
|
|
20240320,132400,337516060,5230,5230,5230,5230,0
|
|
20240320,132300,337516060,5230,5240,5240,5230,7510
|
|
20240320,132200,298237170,5260,5260,5260,5260,0
|
|
20240320,132100,298237170,5260,5260,5260,5260,0
|
|
20240320,132000,298237170,5260,5260,5260,5260,0
|
|
20240320,131900,298237170,5260,5240,5260,5240,4
|
|
20240320,131800,298216190,5240,5250,5250,5240,108
|
|
20240320,131700,297649870,5260,5260,5260,5260,2
|
|
20240320,131600,297639350,5260,5260,5260,5260,0
|
|
20240320,131500,297639350,5260,5260,5260,5260,190
|
|
20240320,131400,296639950,5260,5260,5260,5260,1
|
|
20240320,131300,296634690,5260,5260,5260,5260,0
|
|
20240320,131200,296634690,5260,5260,5260,5260,0
|
|
20240320,131100,296634690,5260,5260,5260,5260,0
|
|
20240320,131000,296634690,5260,5260,5260,5260,0
|
|
20240320,130900,296634690,5260,5260,5260,5260,1
|
|
20240320,130800,296629430,5260,5260,5260,5260,0
|
|
20240320,130700,296629430,5260,5260,5260,5260,4
|
|
20240320,130600,296608390,5250,5250,5250,5250,0
|
|
20240320,130500,296608390,5250,5250,5250,5250,9
|
|
20240320,130400,296561140,5250,5250,5250,5250,2
|
|
20240320,130300,296550640,5250,5250,5250,5250,1
|
|
20240320,130200,296545390,5250,5250,5250,5250,545
|
|
20240320,130100,293684140,5240,5240,5240,5240,0
|
|
20240320,130000,293684140,5240,5240,5240,5240,1
|
|
20240320,125900,293678900,5250,5250,5250,5250,109
|
|
20240320,125800,293106650,5250,5250,5250,5250,0
|
|
20240320,125700,293106650,5250,5250,5250,5250,0
|
|
20240320,125600,293106650,5250,5250,5250,5250,0
|
|
20240320,125500,293106650,5250,5250,5250,5250,0
|
|
20240320,125400,293106650,5250,5250,5250,5250,0
|
|
20240320,125300,293106650,5250,5250,5250,5250,0
|
|
20240320,125200,293106650,5250,5250,5250,5250,10
|
|
20240320,125100,293054150,5250,5240,5250,5240,3
|
|
20240320,125000,293038420,5240,5240,5240,5240,20
|
|
20240320,124900,292933620,5230,5230,5230,5230,0
|
|
20240320,124800,292933620,5230,5240,5250,5230,123
|
|
20240320,124700,292288510,5240,5240,5240,5240,150
|
|
20240320,124600,291502510,5240,5240,5240,5240,200
|
|
20240320,124500,290454510,5230,5230,5230,5230,40
|
|
20240320,124400,290245310,5240,5240,5240,5240,0
|
|
20240320,124300,290245310,5240,5240,5240,5240,100
|
|
20240320,124200,289721310,5250,5250,5250,5250,0
|
|
20240320,124100,289721310,5250,5250,5250,5250,0
|
|
20240320,124000,289721310,5250,5250,5250,5250,1
|
|
20240320,123900,289716060,5250,5250,5250,5250,0
|
|
20240320,123800,289716060,5250,5250,5250,5250,0
|
|
20240320,123700,289716060,5250,5250,5250,5250,1
|
|
20240320,123600,289710810,5250,5250,5250,5250,0
|
|
20240320,123500,289710810,5250,5250,5250,5250,0
|
|
20240320,123400,289710810,5250,5250,5250,5250,0
|
|
20240320,123300,289710810,5250,5250,5250,5250,0
|
|
20240320,123200,289710810,5250,5250,5250,5250,0
|
|
20240320,123100,289710810,5250,5250,5250,5250,1
|
|
20240320,123000,289705560,5230,5230,5230,5230,316
|
|
20240320,122900,288052880,5230,5230,5230,5230,11
|
|
20240320,122800,287995350,5230,5230,5230,5230,0
|
|
20240320,122700,287995350,5230,5230,5230,5230,0
|
|
20240320,122600,287995350,5230,5230,5230,5230,0
|
|
20240320,122500,287995350,5230,5230,5230,5230,0
|
|
20240320,122400,287995350,5230,5230,5230,5230,220
|
|
20240320,122300,286844750,5230,5230,5230,5230,0
|
|
20240320,122200,286844750,5230,5230,5230,5230,0
|
|
20240320,122100,286844750,5230,5230,5230,5230,0
|
|
20240320,122000,286844750,5230,5230,5230,5230,0
|
|
20240320,121900,286844750,5230,5230,5230,5230,317
|
|
20240320,121800,285186840,5240,5240,5240,5240,90
|
|
20240320,121700,284715240,5240,5230,5240,5230,183
|
|
20240320,121600,283758140,5240,5230,5240,5230,21
|
|
20240320,121500,283648300,5230,5230,5230,5230,100
|
|
20240320,121400,283125300,5230,5240,5240,5230,85
|
|
20240320,121300,282679950,5240,5240,5240,5240,0
|
|
20240320,121200,282679950,5240,5240,5240,5240,50
|
|
20240320,121100,282417950,5240,5240,5240,5240,251
|
|
20240320,121000,281102710,5240,5240,5240,5240,0
|
|
20240320,120900,281102710,5240,5240,5240,5240,5
|
|
20240320,120800,281076510,5230,5230,5230,5230,0
|
|
20240320,120700,281076510,5230,5240,5240,5230,1084
|
|
20240320,120600,275401940,5250,5250,5250,5250,0
|
|
20240320,120500,275401940,5250,5250,5250,5250,0
|
|
20240320,120400,275401940,5250,5250,5250,5250,3
|
|
20240320,120300,275386190,5240,5240,5240,5240,0
|
|
20240320,120200,275386190,5240,5240,5240,5240,0
|
|
20240320,120100,275386190,5240,5240,5240,5240,0
|
|
20240320,120000,275386190,5240,5240,5240,5240,0
|
|
20240320,115900,275386190,5240,5240,5240,5240,0
|
|
20240320,115800,275386190,5240,5240,5240,5240,0
|
|
20240320,115700,275386190,5240,5240,5240,5240,4
|
|
20240320,115600,275365230,5250,5250,5250,5250,0
|
|
20240320,115500,275365230,5250,5250,5250,5250,0
|
|
20240320,115400,275365230,5250,5250,5250,5250,6
|
|
20240320,115300,275333730,5240,5240,5240,5240,0
|
|
20240320,115200,275333730,5240,5240,5240,5240,0
|
|
20240320,115100,275333730,5240,5240,5240,5240,0
|
|
20240320,115000,275333730,5240,5240,5240,5240,0
|
|
20240320,114900,275333730,5240,5240,5240,5240,0
|
|
20240320,114800,275333730,5240,5240,5240,5240,0
|
|
20240320,114700,275333730,5240,5240,5240,5240,49
|
|
20240320,114600,275076970,5240,5240,5240,5240,0
|
|
20240320,114500,275076970,5240,5240,5240,5240,38
|
|
20240320,114400,274877850,5240,5240,5240,5240,0
|
|
20240320,114300,274877850,5240,5240,5240,5240,0
|
|
20240320,114200,274877850,5240,5230,5240,5230,3
|
|
20240320,114100,274862150,5230,5230,5230,5230,0
|
|
20240320,114000,274862150,5230,5230,5230,5230,0
|
|
20240320,113900,274862150,5230,5230,5230,5230,0
|
|
20240320,113800,274862150,5230,5230,5230,5230,0
|
|
20240320,113700,274862150,5230,5230,5230,5230,821
|
|
20240320,113600,270568320,5230,5230,5230,5230,0
|
|
20240320,113500,270568320,5230,5230,5230,5230,51
|
|
20240320,113400,270301590,5230,5230,5230,5230,0
|
|
20240320,113300,270301590,5230,5230,5230,5220,1063
|
|
20240320,113200,264742610,5250,5230,5250,5230,1428
|
|
20240320,113100,257274150,5250,5250,5250,5250,1
|
|
20240320,113000,257268900,5230,5230,5230,5230,3022
|
|
20240320,112900,241463840,5230,5230,5230,5230,0
|
|
20240320,112800,241463840,5230,5230,5230,5230,0
|
|
20240320,112700,241463840,5230,5240,5240,5230,5266
|
|
20240320,112600,213911560,5250,5250,5250,5250,0
|
|
20240320,112500,213911560,5250,5250,5250,5250,0
|
|
20240320,112400,213911560,5250,5250,5250,5250,0
|
|
20240320,112300,213911560,5250,5250,5250,5250,9
|
|
20240320,112200,213864310,5260,5260,5260,5260,1
|
|
20240320,112100,213859050,5260,5260,5260,5260,0
|
|
20240320,112000,213859050,5260,5260,5260,5260,0
|
|
20240320,111900,213859050,5260,5260,5260,5260,1
|
|
20240320,111800,213853790,5260,5260,5260,5260,0
|
|
20240320,111700,213853790,5260,5260,5260,5260,5
|
|
20240320,111600,213827490,5260,5260,5260,5260,1
|
|
20240320,111500,213822230,5260,5260,5260,5260,0
|
|
20240320,111400,213822230,5260,5260,5260,5260,0
|
|
20240320,111300,213822230,5260,5260,5260,5260,0
|
|
20240320,111200,213822230,5260,5230,5260,5230,97
|
|
20240320,111100,213313920,5230,5250,5250,5230,3442
|
|
20240320,111000,195275700,5250,5250,5250,5250,363
|
|
20240320,110900,193369950,5250,5250,5250,5250,0
|
|
20240320,110800,193369950,5250,5250,5250,5250,0
|
|
20240320,110700,193369950,5250,5250,5250,5250,1
|
|
20240320,110600,193364700,5240,5250,5250,5240,674
|
|
20240320,110500,189826440,5250,5280,5280,5250,276
|
|
20240320,110400,188369820,5260,5260,5260,5260,4
|
|
20240320,110300,188348780,5260,5260,5260,5260,596
|
|
20240320,110200,185213820,5260,5260,5260,5260,0
|
|
20240320,110100,185213820,5260,5230,5260,5230,664
|
|
20240320,110000,181740060,5240,5240,5240,5240,276
|
|
20240320,105900,180293820,5240,5240,5240,5240,90
|
|
20240320,105800,179822220,5260,5250,5260,5250,189
|
|
20240320,105700,178828290,5250,5250,5250,5250,0
|
|
20240320,105600,178828290,5250,5250,5250,5250,11
|
|
20240320,105500,178770540,5250,5260,5260,5250,213
|
|
20240320,105400,177650350,5260,5260,5260,5260,1
|
|
20240320,105300,177645090,5240,5240,5240,5240,0
|
|
20240320,105200,177645090,5240,5240,5240,5240,0
|
|
20240320,105100,177645090,5240,5270,5270,5240,1126
|
|
20240320,105000,171734180,5250,5260,5260,5250,1280
|
|
20240320,104900,165013210,5260,5260,5260,5260,3
|
|
20240320,104800,164997430,5260,5260,5260,5260,100
|
|
20240320,104700,164471430,5250,5260,5260,5250,110
|
|
20240320,104600,163892930,5260,5250,5260,5250,101
|
|
20240320,104500,163361680,5250,5250,5250,5250,0
|
|
20240320,104400,163361680,5250,5240,5250,5240,901
|
|
20240320,104300,158639900,5240,5260,5260,5240,171
|
|
20240320,104200,157742030,5290,5290,5290,5290,1
|
|
20240320,104100,157736740,5290,5290,5290,5290,1
|
|
20240320,104000,157731450,5260,5260,5260,5240,4087
|
|
20240320,103900,136283620,5270,5270,5270,5270,1
|
|
20240320,103800,136278350,5250,5250,5250,5250,1489
|
|
20240320,103700,128461100,5260,5260,5260,5260,50
|
|
20240320,103600,128198100,5270,5270,5270,5270,0
|
|
20240320,103500,128198100,5270,5260,5270,5250,476
|
|
20240320,103400,125694570,5260,5270,5270,5260,2865
|
|
20240320,103300,110610630,5270,5270,5270,5270,100
|
|
20240320,103200,110083630,5290,5290,5290,5290,0
|
|
20240320,103100,110083630,5290,5290,5290,5290,1
|
|
20240320,103000,110078340,5270,5280,5280,5270,826
|
|
20240320,102900,105725120,5290,5290,5290,5290,1
|
|
20240320,102800,105719830,5280,5280,5280,5280,30
|
|
20240320,102700,105561430,5290,5290,5290,5290,6
|
|
20240320,102600,105529690,5270,5270,5270,5270,0
|
|
20240320,102500,105529690,5270,5280,5290,5270,254
|
|
20240320,102400,104188630,5290,5290,5290,5290,0
|
|
20240320,102300,104188630,5290,5290,5290,5290,0
|
|
20240320,102200,104188630,5290,5290,5290,5290,1
|
|
20240320,102100,104183340,5280,5280,5280,5280,0
|
|
20240320,102000,104183340,5280,5280,5280,5280,0
|
|
20240320,101900,104183340,5280,5280,5280,5280,120
|
|
20240320,101800,103549740,5290,5290,5290,5290,0
|
|
20240320,101700,103549740,5290,5290,5290,5290,0
|
|
20240320,101600,103549740,5290,5280,5290,5280,17
|
|
20240320,101500,103459970,5280,5320,5320,5280,293
|
|
20240320,101400,101912390,5320,5300,5320,5300,3
|
|
20240320,101300,101896450,5300,5300,5300,5300,5
|
|
20240320,101200,101869950,5300,5300,5300,5300,3
|
|
20240320,101100,101854050,5320,5320,5320,5320,0
|
|
20240320,101000,101854050,5320,5320,5320,5320,0
|
|
20240320,100900,101854050,5320,5300,5320,5300,24
|
|
20240320,100800,101726530,5300,5300,5300,5300,1
|
|
20240320,100700,101721230,5300,5300,5300,5300,0
|
|
20240320,100600,101721230,5300,5300,5300,5300,0
|
|
20240320,100500,101721230,5300,5300,5300,5300,0
|
|
20240320,100400,101721230,5300,5300,5300,5300,2
|
|
20240320,100300,101710630,5280,5310,5310,5280,94
|
|
20240320,100200,101213220,5320,5320,5320,5320,0
|
|
20240320,100100,101213220,5320,5320,5320,5320,0
|
|
20240320,100000,101213220,5320,5320,5320,5320,0
|
|
20240320,095900,101213220,5320,5320,5330,5320,114
|
|
20240320,095800,100606660,5330,5300,5330,5300,49
|
|
20240320,095700,100345780,5290,5310,5310,5290,28
|
|
20240320,095600,100197360,5310,5320,5320,5290,197
|
|
20240320,095500,99154580,5330,5330,5330,5330,55
|
|
20240320,095400,98861430,5330,5330,5330,5330,0
|
|
20240320,095300,98861430,5330,5310,5330,5310,135
|
|
20240320,095200,98143990,5310,5310,5310,5310,0
|
|
20240320,095100,98143990,5310,5310,5310,5310,1
|
|
20240320,095000,98138680,5280,5280,5280,5280,0
|
|
20240320,094900,98138680,5280,5300,5300,5280,1212
|
|
20240320,094800,91715930,5300,5280,5300,5280,770
|
|
20240320,094700,87635310,5280,5280,5280,5280,0
|
|
20240320,094600,87635310,5280,5280,5280,5280,0
|
|
20240320,094500,87635310,5280,5280,5280,5280,0
|
|
20240320,094400,87635310,5280,5280,5280,5280,150
|
|
20240320,094300,86843310,5300,5300,5300,5300,1
|
|
20240320,094200,86838010,5300,5300,5300,5300,0
|
|
20240320,094100,86838010,5300,5300,5300,5300,18
|
|
20240320,094000,86742610,5290,5290,5290,5290,0
|
|
20240320,093900,86742610,5290,5290,5290,5290,0
|
|
20240320,093800,86742610,5290,5290,5290,5290,183
|
|
20240320,093700,85774540,5300,5300,5300,5300,0
|
|
20240320,093600,85774540,5300,5300,5300,5300,10
|
|
20240320,093500,85721540,5270,5270,5270,5270,1
|
|
20240320,093400,85716270,5270,5290,5290,5270,345
|
|
20240320,093300,83891580,5270,5290,5290,5270,703
|
|
20240320,093200,80185950,5270,5270,5270,5270,9
|
|
20240320,093100,80138520,5270,5270,5270,5270,54
|
|
20240320,093000,79853940,5270,5270,5270,5270,2
|
|
20240320,092900,79843400,5280,5270,5280,5270,29
|
|
20240320,092800,79690370,5280,5280,5280,5280,100
|
|
20240320,092700,79162370,5280,5280,5280,5280,20
|
|
20240320,092600,79056770,5290,5290,5290,5290,1
|
|
20240320,092500,79051480,5290,5290,5290,5290,23
|
|
20240320,092400,78929810,5290,5290,5290,5290,0
|
|
20240320,092300,78929810,5290,5280,5290,5280,164
|
|
20240320,092200,78062290,5270,5270,5270,5270,0
|
|
20240320,092100,78062290,5270,5270,5270,5270,128
|
|
20240320,092000,77387730,5270,5270,5270,5270,0
|
|
20240320,091900,77387730,5270,5290,5290,5270,305
|
|
20240320,091800,75780360,5290,5290,5290,5290,2
|
|
20240320,091700,75769780,5290,5290,5290,5280,311
|
|
20240320,091600,74126630,5300,5300,5300,5300,0
|
|
20240320,091500,74126630,5300,5300,5300,5300,0
|
|
20240320,091400,74126630,5300,5300,5300,5300,1868
|
|
20240320,091300,64226230,5330,5330,5330,5330,0
|
|
20240320,091200,64226230,5330,5330,5330,5330,0
|
|
20240320,091100,64226230,5330,5290,5330,5260,2731
|
|
20240320,091000,49810860,5290,5290,5290,5290,3
|
|
20240320,090900,49794990,5290,5290,5290,5290,2
|
|
20240320,090800,49784410,5280,5280,5280,5280,0
|
|
20240320,090700,49784410,5280,5280,5280,5280,17
|
|
20240320,090600,49694650,5270,5270,5270,5270,0
|
|
20240320,090500,49694650,5270,5270,5270,5270,306
|
|
20240320,090400,48082030,5250,5270,5270,5250,3291
|
|
20240320,090300,30771260,5280,5280,5280,5280,78
|
|
20240320,090200,30359420,5320,5290,5320,5280,425
|
|
20240320,090100,28099540,5300,5300,5300,5300,3
|
|
20240320,090000,28083640,5290,5260,5290,5260,5337
|