660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,195700,388508270,4695,4695,4695,4695,3330
|
|
20240312,195600,388508270,4695,4695,4695,4695,0
|
|
20240312,195500,388508270,4695,4695,4695,4695,0
|
|
20240312,195400,388508270,4695,4695,4695,4695,0
|
|
20240312,195300,388508270,4695,4695,4695,4695,0
|
|
20240312,195200,388508270,4695,4695,4695,4695,0
|
|
20240312,195100,388508270,4695,4695,4695,4695,0
|
|
20240312,195000,388508270,4695,4695,4695,4695,0
|
|
20240312,194900,388508270,4695,4695,4695,4695,0
|
|
20240312,194800,388508270,4695,4695,4695,4695,0
|
|
20240312,194700,388508270,4695,4695,4695,4695,0
|
|
20240312,194600,388508270,4695,4695,4695,4695,0
|
|
20240312,194500,388508270,4695,4695,4695,4695,0
|
|
20240312,194400,388508270,4695,4695,4695,4695,0
|
|
20240312,194300,388508270,4695,4695,4695,4695,0
|
|
20240312,194200,388508270,4695,4695,4695,4695,0
|
|
20240312,194100,388508270,4695,4695,4695,4695,0
|
|
20240312,194000,388508270,4695,4695,4695,4695,0
|
|
20240312,193900,388508270,4695,4695,4695,4695,0
|
|
20240312,193800,388508270,4695,4695,4695,4695,0
|
|
20240312,193700,388508270,4695,4695,4695,4695,0
|
|
20240312,193600,388508270,4695,4695,4695,4695,0
|
|
20240312,193500,388508270,4695,4695,4695,4695,0
|
|
20240312,193400,388508270,4695,4695,4695,4695,0
|
|
20240312,193300,388508270,4695,4695,4695,4695,0
|
|
20240312,193200,388508270,4695,4695,4695,4695,0
|
|
20240312,193100,388508270,4695,4695,4695,4695,0
|
|
20240312,193000,388508270,4695,4695,4695,4695,0
|
|
20240312,192900,388508270,4695,4695,4695,4695,0
|
|
20240312,192800,388508270,4695,4695,4695,4695,0
|
|
20240312,192700,388508270,4695,4695,4695,4695,3330
|
|
20240312,192600,388508270,4695,4695,4695,4695,0
|
|
20240312,192500,388508270,4695,4695,4695,4695,0
|
|
20240312,192400,388508270,4695,4695,4695,4695,0
|
|
20240312,192300,388508270,4695,4695,4695,4695,0
|
|
20240312,192200,388508270,4695,4695,4695,4695,0
|
|
20240312,192100,388508270,4695,4695,4695,4695,0
|
|
20240312,192000,388508270,4695,4695,4695,4695,0
|
|
20240312,191900,388508270,4695,4695,4695,4695,0
|
|
20240312,191800,388508270,4695,4695,4695,4695,0
|
|
20240312,191700,388508270,4695,4695,4695,4695,0
|
|
20240312,191600,388508270,4695,4695,4695,4695,0
|
|
20240312,191500,388508270,4695,4695,4695,4695,0
|
|
20240312,191400,388508270,4695,4695,4695,4695,0
|
|
20240312,191300,388508270,4695,4695,4695,4695,0
|
|
20240312,191200,388508270,4695,4695,4695,4695,0
|
|
20240312,191100,388508270,4695,4695,4695,4695,0
|
|
20240312,191000,388508270,4695,4695,4695,4695,0
|
|
20240312,190900,388508270,4695,4695,4695,4695,0
|
|
20240312,190800,388508270,4695,4695,4695,4695,0
|
|
20240312,190700,388508270,4695,4695,4695,4695,0
|
|
20240312,190600,388508270,4695,4695,4695,4695,0
|
|
20240312,190500,388508270,4695,4695,4695,4695,0
|
|
20240312,190400,388508270,4695,4695,4695,4695,0
|
|
20240312,190300,388508270,4695,4695,4695,4695,0
|
|
20240312,190200,388508270,4695,4695,4695,4695,0
|
|
20240312,190100,388508270,4695,4695,4695,4695,0
|
|
20240312,190000,388508270,4695,4695,4695,4695,0
|
|
20240312,185900,388508270,4695,4695,4695,4695,0
|
|
20240312,185800,388508270,4695,4695,4695,4695,0
|
|
20240312,185700,388508270,4695,4695,4695,4695,3330
|
|
20240312,185600,388508270,4695,4695,4695,4695,0
|
|
20240312,185500,388508270,4695,4695,4695,4695,0
|
|
20240312,185400,388508270,4695,4695,4695,4695,0
|
|
20240312,185300,388508270,4695,4695,4695,4695,0
|
|
20240312,185200,388508270,4695,4695,4695,4695,0
|
|
20240312,185100,388508270,4695,4695,4695,4695,0
|
|
20240312,185000,388508270,4695,4695,4695,4695,0
|
|
20240312,184900,388508270,4695,4695,4695,4695,0
|
|
20240312,184800,388508270,4695,4695,4695,4695,0
|
|
20240312,184700,388508270,4695,4695,4695,4695,0
|
|
20240312,184600,388508270,4695,4695,4695,4695,0
|
|
20240312,184500,388508270,4695,4695,4695,4695,0
|
|
20240312,184400,388508270,4695,4695,4695,4695,0
|
|
20240312,184300,388508270,4695,4695,4695,4695,0
|
|
20240312,184200,388508270,4695,4695,4695,4695,0
|
|
20240312,184100,388508270,4695,4695,4695,4695,0
|
|
20240312,184000,388508270,4695,4695,4695,4695,0
|
|
20240312,183900,388508270,4695,4695,4695,4695,0
|
|
20240312,183800,388508270,4695,4695,4695,4695,0
|
|
20240312,183700,388508270,4695,4695,4695,4695,0
|
|
20240312,183600,388508270,4695,4695,4695,4695,0
|
|
20240312,183500,388508270,4695,4695,4695,4695,0
|
|
20240312,183400,388508270,4695,4695,4695,4695,0
|
|
20240312,183300,388508270,4695,4695,4695,4695,0
|
|
20240312,183200,388508270,4695,4695,4695,4695,0
|
|
20240312,183100,388508270,4695,4695,4695,4695,0
|
|
20240312,183000,388508270,4695,4695,4695,4695,0
|
|
20240312,182900,388508270,4695,4695,4695,4695,0
|
|
20240312,182800,388508270,4695,4695,4695,4695,0
|
|
20240312,182700,388508270,4695,4695,4695,4695,3330
|
|
20240312,182600,388508270,4695,4695,4695,4695,0
|
|
20240312,182500,388508270,4695,4695,4695,4695,0
|
|
20240312,182400,388508270,4695,4695,4695,4695,0
|
|
20240312,182300,388508270,4695,4695,4695,4695,0
|
|
20240312,182200,388508270,4695,4695,4695,4695,0
|
|
20240312,182100,388508270,4695,4695,4695,4695,0
|
|
20240312,182000,388508270,4695,4695,4695,4695,0
|
|
20240312,181900,388508270,4695,4695,4695,4695,0
|
|
20240312,181800,388508270,4695,4695,4695,4695,0
|
|
20240312,181700,388508270,4695,4695,4695,4695,0
|
|
20240312,181600,388508270,4695,4695,4695,4695,0
|
|
20240312,181500,388508270,4695,4695,4695,4695,0
|
|
20240312,181400,388508270,4695,4695,4695,4695,0
|
|
20240312,181300,388508270,4695,4695,4695,4695,0
|
|
20240312,181200,388508270,4695,4695,4695,4695,0
|
|
20240312,181100,388508270,4695,4695,4695,4695,0
|
|
20240312,181000,388508270,4695,4695,4695,4695,0
|
|
20240312,180900,388508270,4695,4695,4695,4695,0
|
|
20240312,180800,388508270,4695,4695,4695,4695,0
|
|
20240312,180700,388508270,4695,4695,4695,4695,0
|
|
20240312,180600,388508270,4695,4695,4695,4695,0
|
|
20240312,180500,388508270,4695,4695,4695,4695,0
|
|
20240312,180400,388508270,4695,4695,4695,4695,0
|
|
20240312,180300,388508270,4695,4695,4695,4695,0
|
|
20240312,180200,388508270,4695,4695,4695,4695,0
|
|
20240312,180100,388508270,4695,4695,4695,4695,0
|
|
20240312,180000,388508270,4695,4695,4695,4695,0
|
|
20240312,175900,388508270,4695,4695,4695,4695,0
|
|
20240312,175800,388508270,4695,4695,4695,4695,0
|
|
20240312,175700,388508270,4695,4695,4695,4695,3330
|
|
20240312,175600,388508270,4695,4695,4695,4695,0
|
|
20240312,175500,388508270,4695,4695,4695,4695,0
|
|
20240312,175400,388508270,4695,4695,4695,4695,0
|
|
20240312,175300,388508270,4695,4695,4695,4695,0
|
|
20240312,175200,388508270,4695,4695,4695,4695,0
|
|
20240312,175100,388508270,4695,4695,4695,4695,0
|
|
20240312,175000,388508270,4695,4695,4695,4695,0
|
|
20240312,174900,388508270,4695,4695,4695,4695,0
|
|
20240312,174800,388508270,4695,4695,4695,4695,0
|
|
20240312,174700,388508270,4695,4695,4695,4695,0
|
|
20240312,174600,388508270,4695,4695,4695,4695,0
|
|
20240312,174500,388508270,4695,4695,4695,4695,0
|
|
20240312,174400,388508270,4695,4695,4695,4695,0
|
|
20240312,174300,388508270,4695,4695,4695,4695,0
|
|
20240312,174200,388508270,4695,4695,4695,4695,0
|
|
20240312,174100,388508270,4695,4695,4695,4695,0
|
|
20240312,174000,388508270,4695,4695,4695,4695,0
|
|
20240312,173900,388508270,4695,4695,4695,4695,0
|
|
20240312,173800,388508270,4695,4695,4695,4695,0
|
|
20240312,173700,388508270,4695,4695,4695,4695,0
|
|
20240312,173600,388508270,4695,4695,4695,4695,0
|
|
20240312,173500,388508270,4695,4695,4695,4695,0
|
|
20240312,173400,388508270,4695,4695,4695,4695,0
|
|
20240312,173300,388508270,4695,4695,4695,4695,0
|
|
20240312,173200,388508270,4695,4695,4695,4695,0
|
|
20240312,173100,388508270,4695,4695,4695,4695,0
|
|
20240312,173000,388508270,4695,4695,4695,4695,0
|
|
20240312,172900,388508270,4695,4695,4695,4695,0
|
|
20240312,172800,388508270,4695,4695,4695,4695,0
|
|
20240312,172700,388508270,4695,4695,4695,4695,3330
|
|
20240312,172600,388508270,4695,4695,4695,4695,0
|
|
20240312,172500,388508270,4695,4695,4695,4695,0
|
|
20240312,172400,388508270,4695,4695,4695,4695,0
|
|
20240312,172300,388508270,4695,4695,4695,4695,0
|
|
20240312,172200,388508270,4695,4695,4695,4695,0
|
|
20240312,172100,388508270,4695,4695,4695,4695,0
|
|
20240312,172000,388508270,4695,4695,4695,4695,0
|
|
20240312,171900,388508270,4695,4695,4695,4695,0
|
|
20240312,171800,388508270,4695,4695,4695,4695,0
|
|
20240312,171700,388508270,4695,4695,4695,4695,0
|
|
20240312,171600,388508270,4695,4695,4695,4695,0
|
|
20240312,171500,388508270,4695,4695,4695,4695,0
|
|
20240312,171400,388508270,4695,4695,4695,4695,0
|
|
20240312,171300,388508270,4695,4695,4695,4695,0
|
|
20240312,171200,388508270,4695,4695,4695,4695,0
|
|
20240312,171100,388508270,4695,4695,4695,4695,0
|
|
20240312,171000,388508270,4695,4695,4695,4695,0
|
|
20240312,170900,388508270,4695,4695,4695,4695,0
|
|
20240312,170800,388508270,4695,4695,4695,4695,0
|
|
20240312,170700,388508270,4695,4695,4695,4695,0
|
|
20240312,170600,388508270,4695,4695,4695,4695,0
|
|
20240312,170500,388508270,4695,4695,4695,4695,0
|
|
20240312,170400,388508270,4695,4695,4695,4695,0
|
|
20240312,170300,388508270,4695,4695,4695,4695,0
|
|
20240312,170200,388508270,4695,4695,4695,4695,0
|
|
20240312,170100,388508270,4695,4695,4695,4695,0
|
|
20240312,170000,388508270,4695,4695,4695,4695,0
|
|
20240312,165900,388508270,4695,4695,4695,4695,0
|
|
20240312,165800,388508270,4695,4695,4695,4695,0
|
|
20240312,165700,388508270,4695,4695,4695,4695,3330
|
|
20240312,165600,388508270,4695,4695,4695,4695,0
|
|
20240312,165500,388508270,4695,4695,4695,4695,0
|
|
20240312,165400,388508270,4695,4695,4695,4695,0
|
|
20240312,165300,388508270,4695,4695,4695,4695,0
|
|
20240312,165200,388508270,4695,4695,4695,4695,0
|
|
20240312,165100,388508270,4695,4695,4695,4695,0
|
|
20240312,165000,388508270,4695,4695,4695,4695,0
|
|
20240312,164900,388508270,4695,4695,4695,4695,0
|
|
20240312,164800,388508270,4695,4695,4695,4695,0
|
|
20240312,164700,388508270,4695,4695,4695,4695,0
|
|
20240312,164600,388508270,4695,4695,4695,4695,0
|
|
20240312,164500,388508270,4695,4695,4695,4695,0
|
|
20240312,164400,388508270,4695,4695,4695,4695,0
|
|
20240312,164300,388508270,4695,4695,4695,4695,0
|
|
20240312,164200,388508270,4695,4695,4695,4695,0
|
|
20240312,164100,388508270,4695,4695,4695,4695,0
|
|
20240312,164000,388508270,4695,4695,4695,4695,0
|
|
20240312,163900,388508270,4695,4695,4695,4695,0
|
|
20240312,163800,388508270,4695,4695,4695,4695,0
|
|
20240312,163700,388508270,4695,4695,4695,4695,0
|
|
20240312,163600,388508270,4695,4695,4695,4695,0
|
|
20240312,163500,388508270,4695,4695,4695,4695,0
|
|
20240312,163400,388508270,4695,4695,4695,4695,0
|
|
20240312,163300,388508270,4695,4695,4695,4695,0
|
|
20240312,163200,388508270,4695,4695,4695,4695,0
|
|
20240312,163100,388508270,4695,4695,4695,4695,0
|
|
20240312,163000,388508270,4695,4695,4695,4695,0
|
|
20240312,162900,388508270,4695,4695,4695,4695,0
|
|
20240312,162800,388508270,4695,4695,4695,4695,0
|
|
20240312,162700,388508270,4695,4695,4695,4695,3330
|
|
20240312,162600,388508270,4695,4695,4695,4695,0
|
|
20240312,162500,388508270,4695,4695,4695,4695,0
|
|
20240312,162400,388508270,4695,4695,4695,4695,0
|
|
20240312,162300,388508270,4695,4695,4695,4695,0
|
|
20240312,162200,388508270,4695,4695,4695,4695,0
|
|
20240312,162100,388508270,4695,4695,4695,4695,0
|
|
20240312,162000,388508270,4695,4695,4695,4695,0
|
|
20240312,161900,388508270,4695,4695,4695,4695,0
|
|
20240312,161800,388508270,4695,4695,4695,4695,0
|
|
20240312,161700,388508270,4695,4695,4695,4695,0
|
|
20240312,161600,388508270,4695,4695,4695,4695,0
|
|
20240312,161500,388508270,4695,4695,4695,4695,0
|
|
20240312,161400,388508270,4695,4695,4695,4695,0
|
|
20240312,161300,388508270,4695,4695,4695,4695,0
|
|
20240312,161200,388508270,4695,4695,4695,4695,0
|
|
20240312,161100,388508270,4695,4695,4695,4695,0
|
|
20240312,161000,388508270,4695,4695,4695,4695,0
|
|
20240312,160900,388508270,4695,4695,4695,4695,0
|
|
20240312,160800,388508270,4695,4695,4695,4695,0
|
|
20240312,160700,388508270,4695,4695,4695,4695,0
|
|
20240312,160600,388508270,4695,4695,4695,4695,0
|
|
20240312,160500,388508270,4695,4695,4695,4695,0
|
|
20240312,160400,388508270,4695,4695,4695,4695,0
|
|
20240312,160300,388508270,4695,4695,4695,4695,0
|
|
20240312,160200,388508270,4695,4695,4695,4695,0
|
|
20240312,160100,388508270,4695,4695,4695,4695,0
|
|
20240312,160000,388508270,4695,4695,4695,4695,0
|
|
20240312,155900,388508270,4695,4695,4695,4695,0
|
|
20240312,155800,388508270,4695,4695,4695,4695,0
|
|
20240312,155700,388508270,4695,4695,4695,4695,3330
|
|
20240312,155600,388508270,4695,4695,4695,4695,0
|
|
20240312,155500,388508270,4695,4695,4695,4695,0
|
|
20240312,155400,388508270,4695,4695,4695,4695,0
|
|
20240312,155300,388508270,4695,4695,4695,4695,0
|
|
20240312,155200,388508270,4695,4695,4695,4695,0
|
|
20240312,155100,388508270,4695,4695,4695,4695,0
|
|
20240312,155000,388508270,4695,4695,4695,4695,0
|
|
20240312,154900,388508270,4695,4695,4695,4695,0
|
|
20240312,154800,388508270,4695,4695,4695,4695,0
|
|
20240312,154700,388508270,4695,4695,4695,4695,0
|
|
20240312,154600,388508270,4695,4695,4695,4695,0
|
|
20240312,154500,388508270,4695,4695,4695,4695,0
|
|
20240312,154400,388508270,4695,4695,4695,4695,0
|
|
20240312,154300,388508270,4695,4695,4695,4695,0
|
|
20240312,154200,388508270,4695,4695,4695,4695,0
|
|
20240312,154100,388508270,4695,4695,4695,4695,0
|
|
20240312,154000,388508270,4695,4695,4695,4695,0
|
|
20240312,153900,388508270,4695,4695,4695,4695,0
|
|
20240312,153800,388508270,4695,4695,4695,4695,0
|
|
20240312,153700,388508270,4695,4695,4695,4695,0
|
|
20240312,153600,388508270,4695,4695,4695,4695,0
|
|
20240312,153500,388508270,4695,4695,4695,4695,0
|
|
20240312,153400,388508270,4695,4695,4695,4695,0
|
|
20240312,153300,388508270,4695,4695,4695,4695,0
|
|
20240312,153200,388508270,4695,4695,4695,4695,0
|
|
20240312,153100,388508270,4695,4695,4695,4695,0
|
|
20240312,153000,388508270,4695,4695,4695,4695,3330
|
|
20240312,152900,372873920,4670,4670,4670,4670,0
|
|
20240312,152800,372873920,4670,4670,4670,4670,0
|
|
20240312,152700,372873920,4670,4670,4670,4670,0
|
|
20240312,152600,372873920,4670,4670,4670,4670,0
|
|
20240312,152500,372873920,4670,4670,4670,4670,0
|
|
20240312,152400,372873920,4670,4670,4670,4670,0
|
|
20240312,152300,372873920,4670,4670,4670,4670,0
|
|
20240312,152200,372873920,4670,4670,4670,4670,0
|
|
20240312,152100,372873920,4670,4670,4670,4670,0
|
|
20240312,152000,372873920,4670,4670,4670,4670,0
|
|
20240312,151900,372873920,4670,4670,4675,4655,3393
|
|
20240312,151800,357045360,4670,4630,4670,4630,2915
|
|
20240312,151700,343510305,4625,4610,4625,4610,3324
|
|
20240312,151600,328152115,4615,4615,4615,4615,4
|
|
20240312,151500,328133655,4615,4615,4615,4615,100
|
|
20240312,151400,327672155,4610,4610,4610,4610,22
|
|
20240312,151300,327570735,4610,4610,4615,4610,28
|
|
20240312,151200,327441640,4610,4610,4610,4610,442
|
|
20240312,151100,325404020,4610,4610,4610,4610,26
|
|
20240312,151000,325284160,4610,4610,4610,4610,1
|
|
20240312,150900,325279550,4615,4615,4615,4615,1
|
|
20240312,150800,325274935,4615,4610,4615,4610,14
|
|
20240312,150700,325210390,4610,4610,4610,4610,19
|
|
20240312,150600,325122800,4610,4610,4610,4610,19
|
|
20240312,150500,325035210,4610,4610,4610,4610,119
|
|
20240312,150400,324486620,4610,4610,4610,4610,7
|
|
20240312,150300,324454350,4615,4610,4615,4610,28
|
|
20240312,150200,324325215,4615,4610,4615,4610,14
|
|
20240312,150100,324260665,4610,4610,4610,4610,37
|
|
20240312,150000,324090095,4615,4615,4615,4615,37
|
|
20240312,145900,323919340,4615,4615,4615,4615,18
|
|
20240312,145800,323836270,4615,4615,4615,4615,163
|
|
20240312,145700,323084025,4615,4615,4615,4615,30
|
|
20240312,145600,322945575,4610,4610,4610,4610,0
|
|
20240312,145500,322945575,4610,4610,4610,4610,150
|
|
20240312,145400,322254075,4610,4610,4610,4610,19
|
|
20240312,145300,322166485,4610,4610,4610,4610,299
|
|
20240312,145200,320788095,4610,4610,4610,4610,74
|
|
20240312,145100,320446955,4610,4610,4610,4610,132
|
|
20240312,145000,319838435,4610,4605,4610,4605,70
|
|
20240312,144900,319515785,4605,4605,4605,4605,15
|
|
20240312,144800,319446710,4600,4600,4600,4600,0
|
|
20240312,144700,319446710,4600,4600,4600,4600,169
|
|
20240312,144600,318669310,4600,4605,4605,4600,369
|
|
20240312,144500,316971780,4605,4605,4605,4605,16
|
|
20240312,144400,316898100,4605,4605,4605,4605,60
|
|
20240312,144300,316621800,4605,4605,4605,4605,23
|
|
20240312,144200,316515885,4605,4605,4605,4605,0
|
|
20240312,144100,316515885,4605,4605,4605,4605,0
|
|
20240312,144000,316515885,4605,4605,4605,4605,10
|
|
20240312,143900,316469835,4605,4605,4605,4605,23
|
|
20240312,143800,316363920,4605,4605,4605,4605,0
|
|
20240312,143700,316363920,4605,4605,4605,4605,0
|
|
20240312,143600,316363920,4605,4605,4605,4605,45
|
|
20240312,143500,316156695,4605,4605,4605,4605,21
|
|
20240312,143400,316059990,4605,4605,4605,4605,21
|
|
20240312,143300,315963285,4605,4605,4605,4605,21
|
|
20240312,143200,315866580,4610,4610,4610,4610,133
|
|
20240312,143100,315253450,4610,4605,4610,4605,4
|
|
20240312,143000,315235015,4605,4605,4610,4605,26
|
|
20240312,142900,315115280,4605,4605,4605,4605,8
|
|
20240312,142800,315078440,4605,4605,4605,4605,11
|
|
20240312,142700,315027785,4605,4605,4605,4605,21
|
|
20240312,142600,314931080,4605,4605,4605,4605,67
|
|
20240312,142500,314622545,4610,4610,4610,4610,0
|
|
20240312,142400,314622545,4610,4600,4610,4600,210
|
|
20240312,142300,313656445,4610,4610,4610,4610,2
|
|
20240312,142200,313647225,4610,4610,4610,4610,0
|
|
20240312,142100,313647225,4610,4610,4610,4610,10
|
|
20240312,142000,313601125,4600,4600,4600,4600,0
|
|
20240312,141900,313601125,4600,4600,4600,4600,0
|
|
20240312,141800,313601125,4600,4600,4600,4600,0
|
|
20240312,141700,313601125,4600,4610,4610,4600,105
|
|
20240312,141600,313118075,4610,4610,4610,4610,0
|
|
20240312,141500,313118075,4610,4610,4610,4610,1
|
|
20240312,141400,313113465,4600,4620,4620,4600,593
|
|
20240312,141300,310380175,4620,4620,4620,4620,0
|
|
20240312,141200,310380175,4620,4620,4620,4620,0
|
|
20240312,141100,310380175,4620,4620,4620,4620,0
|
|
20240312,141000,310380175,4620,4615,4620,4615,8
|
|
20240312,140900,310343230,4605,4605,4605,4605,0
|
|
20240312,140800,310343230,4605,4605,4605,4605,0
|
|
20240312,140700,310343230,4605,4605,4605,4605,0
|
|
20240312,140600,310343230,4605,4605,4605,4605,0
|
|
20240312,140500,310343230,4605,4605,4605,4605,500
|
|
20240312,140400,308040730,4620,4620,4620,4620,0
|
|
20240312,140300,308040730,4620,4620,4620,4620,0
|
|
20240312,140200,308040730,4620,4620,4620,4620,0
|
|
20240312,140100,308040730,4620,4620,4620,4620,0
|
|
20240312,140000,308040730,4620,4620,4620,4620,0
|
|
20240312,135900,308040730,4620,4620,4620,4620,0
|
|
20240312,135800,308040730,4620,4620,4620,4620,0
|
|
20240312,135700,308040730,4620,4615,4620,4615,200
|
|
20240312,135600,307116980,4620,4620,4620,4620,0
|
|
20240312,135500,307116980,4620,4620,4620,4620,0
|
|
20240312,135400,307116980,4620,4620,4620,4620,0
|
|
20240312,135300,307116980,4620,4620,4620,4620,166
|
|
20240312,135200,306350060,4620,4605,4625,4605,8
|
|
20240312,135100,306313110,4625,4625,4625,4625,25
|
|
20240312,135000,306197485,4620,4605,4620,4605,1910
|
|
20240312,134900,297373575,4605,4600,4605,4600,165
|
|
20240312,134800,296614325,4595,4595,4595,4595,0
|
|
20240312,134700,296614325,4595,4595,4595,4595,14
|
|
20240312,134600,296549995,4595,4590,4595,4590,351
|
|
20240312,134500,294937165,4590,4590,4590,4590,65
|
|
20240312,134400,294638815,4590,4590,4590,4590,14
|
|
20240312,134300,294574555,4590,4590,4590,4590,0
|
|
20240312,134200,294574555,4590,4590,4590,4590,0
|
|
20240312,134100,294574555,4590,4590,4590,4590,0
|
|
20240312,134000,294574555,4590,4590,4590,4590,12
|
|
20240312,133900,294519475,4590,4590,4590,4590,0
|
|
20240312,133800,294519475,4590,4590,4595,4590,50
|
|
20240312,133700,294289825,4590,4590,4590,4590,75
|
|
20240312,133600,293945575,4590,4590,4590,4590,0
|
|
20240312,133500,293945575,4590,4590,4590,4590,19
|
|
20240312,133400,293858365,4590,4590,4590,4590,18
|
|
20240312,133300,293775745,4590,4590,4590,4590,0
|
|
20240312,133200,293775745,4590,4590,4590,4590,0
|
|
20240312,133100,293775745,4590,4590,4590,4590,34
|
|
20240312,133000,293619685,4590,4590,4590,4590,3
|
|
20240312,132900,293605915,4590,4590,4590,4590,0
|
|
20240312,132800,293605915,4590,4590,4590,4590,252
|
|
20240312,132700,292449235,4590,4595,4595,4590,23
|
|
20240312,132600,292343660,4595,4590,4595,4590,311
|
|
20240312,132500,290914630,4590,4590,4590,4590,43
|
|
20240312,132400,290717260,4590,4590,4590,4590,0
|
|
20240312,132300,290717260,4590,4595,4595,4590,4
|
|
20240312,132200,290698895,4595,4595,4595,4595,20
|
|
20240312,132100,290606995,4595,4590,4595,4590,35
|
|
20240312,132000,290446265,4590,4590,4590,4590,24
|
|
20240312,131900,290336105,4590,4590,4590,4590,18
|
|
20240312,131800,290253485,4595,4595,4595,4595,0
|
|
20240312,131700,290253485,4595,4595,4595,4590,202
|
|
20240312,131600,289325370,4590,4590,4590,4590,2
|
|
20240312,131500,289316190,4590,4590,4590,4590,2
|
|
20240312,131400,289307010,4590,4590,4590,4590,5
|
|
20240312,131300,289284060,4590,4590,4590,4590,25
|
|
20240312,131200,289169310,4590,4590,4590,4590,17
|
|
20240312,131100,289091280,4590,4590,4590,4590,0
|
|
20240312,131000,289091280,4590,4590,4590,4590,346
|
|
20240312,130900,287503140,4590,4590,4590,4590,84
|
|
20240312,130800,287117580,4590,4590,4590,4590,46
|
|
20240312,130700,286906440,4585,4585,4585,4585,0
|
|
20240312,130600,286906440,4585,4585,4585,4585,22
|
|
20240312,130500,286805570,4590,4590,4590,4590,0
|
|
20240312,130400,286805570,4590,4590,4590,4590,0
|
|
20240312,130300,286805570,4590,4590,4590,4590,0
|
|
20240312,130200,286805570,4590,4585,4590,4585,203
|
|
20240312,130100,285873815,4590,4590,4590,4585,1433
|
|
20240312,130000,279298520,4590,4590,4590,4590,1000
|
|
20240312,125900,274708520,4590,4590,4590,4590,22
|
|
20240312,125800,274607540,4595,4595,4595,4595,1
|
|
20240312,125700,274602945,4590,4590,4590,4590,0
|
|
20240312,125600,274602945,4590,4590,4590,4590,63
|
|
20240312,125500,274313775,4590,4590,4590,4590,3
|
|
20240312,125400,274300005,4590,4590,4590,4590,0
|
|
20240312,125300,274300005,4590,4590,4590,4590,0
|
|
20240312,125200,274300005,4590,4595,4595,4590,4
|
|
20240312,125100,274281640,4590,4590,4590,4590,0
|
|
20240312,125000,274281640,4590,4590,4590,4590,3
|
|
20240312,124900,274267870,4595,4595,4595,4595,1
|
|
20240312,124800,274263275,4595,4595,4595,4595,2
|
|
20240312,124700,274254085,4595,4595,4595,4595,39
|
|
20240312,124600,274074880,4595,4595,4595,4595,1
|
|
20240312,124500,274070285,4590,4610,4610,4590,2993
|
|
20240312,124400,260311850,4615,4615,4615,4615,0
|
|
20240312,124300,260311850,4615,4610,4615,4610,42
|
|
20240312,124200,260118220,4615,4615,4615,4615,0
|
|
20240312,124100,260118220,4615,4610,4615,4610,7
|
|
20240312,124000,260085940,4610,4615,4615,4610,39
|
|
20240312,123900,259906095,4620,4620,4620,4620,2
|
|
20240312,123800,259896855,4615,4620,4620,4615,2
|
|
20240312,123700,259887620,4615,4615,4615,4615,3
|
|
20240312,123600,259873775,4615,4615,4615,4615,0
|
|
20240312,123500,259873775,4615,4615,4615,4615,10
|
|
20240312,123400,259827625,4615,4615,4615,4615,14
|
|
20240312,123300,259763015,4620,4620,4620,4620,118
|
|
20240312,123200,259217855,4625,4620,4625,4620,117
|
|
20240312,123100,258676815,4625,4625,4625,4625,0
|
|
20240312,123000,258676815,4625,4625,4625,4620,344
|
|
20240312,122900,257086025,4625,4620,4625,4620,689
|
|
20240312,122800,253899535,4620,4620,4620,4620,60
|
|
20240312,122700,253622335,4620,4615,4620,4615,100
|
|
20240312,122600,253160420,4615,4615,4615,4615,118
|
|
20240312,122500,252615850,4615,4615,4615,4615,0
|
|
20240312,122400,252615850,4615,4615,4615,4615,2
|
|
20240312,122300,252606620,4615,4615,4615,4615,100
|
|
20240312,122200,252145120,4615,4615,4615,4615,0
|
|
20240312,122100,252145120,4615,4615,4615,4615,20
|
|
20240312,122000,252052820,4615,4615,4615,4615,48
|
|
20240312,121900,251831300,4610,4610,4610,4610,22
|
|
20240312,121800,251729880,4610,4610,4610,4610,0
|
|
20240312,121700,251729880,4610,4610,4610,4610,0
|
|
20240312,121600,251729880,4610,4620,4620,4605,410
|
|
20240312,121500,249841510,4610,4610,4610,4610,0
|
|
20240312,121400,249841510,4610,4610,4610,4610,0
|
|
20240312,121300,249841510,4610,4610,4610,4610,0
|
|
20240312,121200,249841510,4610,4620,4620,4610,484
|
|
20240312,121100,247609860,4620,4615,4620,4615,69
|
|
20240312,121000,247291185,4615,4615,4615,4615,1
|
|
20240312,120900,247286570,4615,4615,4615,4615,11
|
|
20240312,120800,247235805,4615,4615,4615,4615,4
|
|
20240312,120700,247217345,4610,4605,4610,4605,86
|
|
20240312,120600,246821080,4600,4600,4600,4600,29
|
|
20240312,120500,246687680,4600,4600,4600,4600,11
|
|
20240312,120400,246637080,4600,4600,4600,4600,0
|
|
20240312,120300,246637080,4600,4595,4600,4590,90
|
|
20240312,120200,246223690,4595,4595,4595,4595,18
|
|
20240312,120100,246140980,4595,4590,4595,4590,27
|
|
20240312,120000,246016950,4590,4590,4590,4590,39
|
|
20240312,115900,245837940,4590,4590,4590,4590,38
|
|
20240312,115800,245663520,4590,4590,4590,4590,38
|
|
20240312,115700,245489100,4595,4595,4595,4590,128
|
|
20240312,115600,244901130,4590,4595,4595,4590,57
|
|
20240312,115500,244639410,4590,4595,4595,4590,39
|
|
20240312,115400,244460395,4590,4590,4590,4590,38
|
|
20240312,115300,244285975,4590,4590,4595,4590,44
|
|
20240312,115200,244083990,4590,4585,4590,4580,345
|
|
20240312,115100,242502350,4585,4585,4585,4585,846
|
|
20240312,115000,238623440,4590,4590,4590,4590,1375
|
|
20240312,114900,232312190,4595,4595,4595,4595,185
|
|
20240312,114800,231462115,4595,4595,4595,4595,50
|
|
20240312,114700,231232365,4590,4590,4590,4585,218
|
|
20240312,114600,230232085,4590,4600,4600,4590,3839
|
|
20240312,114500,212592810,4605,4605,4605,4605,101
|
|
20240312,114400,212127705,4600,4600,4600,4600,50
|
|
20240312,114300,211897705,4600,4600,4600,4600,84
|
|
20240312,114200,211511305,4605,4600,4605,4600,58
|
|
20240312,114100,211244405,4600,4600,4600,4600,39
|
|
20240312,114000,211065005,4600,4600,4600,4600,38
|
|
20240312,113900,210890205,4605,4605,4605,4605,109
|
|
20240312,113800,210388260,4605,4605,4605,4605,2
|
|
20240312,113700,210379050,4605,4605,4605,4605,870
|
|
20240312,113600,206372700,4610,4610,4610,4610,335
|
|
20240312,113500,204828350,4610,4610,4615,4610,78
|
|
20240312,113400,204468765,4610,4605,4610,4605,59
|
|
20240312,113300,204196965,4605,4600,4605,4600,130
|
|
20240312,113200,203598505,4600,4600,4600,4600,39
|
|
20240312,113100,203419105,4605,4600,4605,4600,69
|
|
20240312,113000,203101695,4600,4600,4600,4600,815
|
|
20240312,112900,199352695,4600,4600,4600,4600,257
|
|
20240312,112800,198170495,4600,4605,4605,4600,39
|
|
20240312,112700,197991090,4610,4610,4610,4610,2
|
|
20240312,112600,197981870,4615,4605,4615,4605,163
|
|
20240312,112500,197230710,4605,4605,4605,4605,82
|
|
20240312,112400,196853100,4605,4605,4605,4605,57
|
|
20240312,112300,196590615,4605,4605,4605,4605,74
|
|
20240312,112200,196249845,4605,4605,4605,4605,50
|
|
20240312,112100,196019595,4605,4605,4605,4605,53
|
|
20240312,112000,195775530,4605,4605,4605,4605,55
|
|
20240312,111900,195522255,4605,4605,4605,4605,76
|
|
20240312,111800,195172275,4605,4605,4605,4605,39
|
|
20240312,111700,194992680,4610,4610,4610,4610,0
|
|
20240312,111600,194992680,4610,4605,4610,4605,164
|
|
20240312,111500,194236830,4610,4605,4610,4605,43
|
|
20240312,111400,194038810,4605,4605,4605,4605,58
|
|
20240312,111300,193771720,4605,4610,4610,4605,43
|
|
20240312,111200,193573680,4610,4610,4610,4610,539
|
|
20240312,111100,191088890,4610,4610,4610,4610,191
|
|
20240312,111000,190208380,4610,4610,4610,4610,54
|
|
20240312,110900,189959440,4615,4615,4615,4615,0
|
|
20240312,110800,189959440,4615,4615,4615,4615,9
|
|
20240312,110700,189917905,4610,4610,4610,4610,135
|
|
20240312,110600,189295555,4610,4625,4630,4610,142
|
|
20240312,110500,188639815,4630,4625,4630,4625,81
|
|
20240312,110400,188265185,4620,4620,4620,4620,2
|
|
20240312,110300,188255945,4625,4615,4625,4615,561
|
|
20240312,110200,185662835,4620,4610,4620,4610,100
|
|
20240312,110100,185201515,4605,4605,4605,4605,0
|
|
20240312,110000,185201515,4605,4605,4605,4600,2031
|
|
20240312,105900,175848955,4610,4620,4620,4610,305
|
|
20240312,105800,174441190,4620,4615,4620,4615,78
|
|
20240312,105700,174081180,4615,4615,4620,4610,236
|
|
20240312,105600,172992700,4615,4615,4620,4615,106
|
|
20240312,105500,172503460,4615,4615,4615,4615,54
|
|
20240312,105400,172254250,4605,4605,4615,4605,74
|
|
20240312,105300,171913245,4605,4600,4605,4600,61
|
|
20240312,105200,171632530,4605,4605,4605,4605,31
|
|
20240312,105100,171489775,4605,4610,4610,4605,46
|
|
20240312,105000,171277925,4605,4600,4605,4600,1258
|
|
20240312,104900,165490975,4600,4605,4605,4600,61
|
|
20240312,104800,165210275,4605,4605,4605,4605,90
|
|
20240312,104700,164795825,4605,4605,4610,4605,67
|
|
20240312,104600,164487270,4600,4610,4610,4600,5038
|
|
20240312,104500,141296280,4610,4610,4610,4610,39
|
|
20240312,104400,141116490,4615,4615,4615,4615,5
|
|
20240312,104300,141093415,4615,4610,4615,4610,133
|
|
20240312,104200,140479810,4610,4610,4610,4610,39
|
|
20240312,104100,140300020,4615,4615,4615,4610,768
|
|
20240312,104000,136758955,4615,4615,4615,4615,114
|
|
20240312,103900,136232845,4615,4615,4620,4615,121
|
|
20240312,103800,135674425,4615,4615,4620,4615,78
|
|
20240312,103700,135314450,4615,4615,4615,4615,65
|
|
20240312,103600,135014475,4615,4615,4615,4615,38
|
|
20240312,103500,134839105,4620,4620,4620,4620,0
|
|
20240312,103400,134839105,4620,4625,4625,4620,30
|
|
20240312,103300,134700405,4630,4630,4630,4630,25
|
|
20240312,103200,134584655,4630,4630,4630,4630,400
|
|
20240312,103100,132732655,4640,4615,4640,4615,167
|
|
20240312,103000,131959725,4615,4615,4615,4615,53
|
|
20240312,102900,131715130,4615,4615,4615,4615,38
|
|
20240312,102800,131539760,4615,4615,4615,4615,58
|
|
20240312,102700,131272090,4615,4615,4615,4615,41
|
|
20240312,102600,131082875,4615,4615,4615,4615,57
|
|
20240312,102500,130819820,4615,4615,4615,4615,38
|
|
20240312,102400,130644450,4615,4620,4620,4615,51
|
|
20240312,102300,130409035,4620,4615,4620,4615,388
|
|
20240312,102200,128616665,4620,4615,4620,4615,46
|
|
20240312,102100,128404355,4615,4615,4615,4615,59
|
|
20240312,102000,128132070,4615,4615,4615,4615,38
|
|
20240312,101900,127956700,4615,4615,4620,4615,64
|
|
20240312,101800,127661310,4615,4615,4615,4615,55
|
|
20240312,101700,127407485,4615,4615,4615,4615,318
|
|
20240312,101600,125939915,4620,4620,4620,4615,150
|
|
20240312,101500,125247105,4620,4620,4620,4620,105
|
|
20240312,101400,124762005,4620,4620,4620,4615,144
|
|
20240312,101300,124096800,4625,4625,4625,4620,288
|
|
20240312,101200,122766125,4620,4620,4620,4620,56
|
|
20240312,101100,122507405,4620,4620,4620,4620,38
|
|
20240312,101000,122331845,4620,4625,4625,4620,78
|
|
20240312,100900,121971110,4625,4625,4625,4625,64
|
|
20240312,100800,121675110,4635,4625,4635,4625,45
|
|
20240312,100700,121466610,4625,4630,4630,4625,816
|
|
20240312,100600,117691810,4625,4625,4630,4625,179
|
|
20240312,100500,116863735,4625,4625,4625,4625,38
|
|
20240312,100400,116687985,4625,4625,4625,4625,42
|
|
20240312,100300,116493735,4630,4625,4630,4625,39
|
|
20240312,100200,116313355,4625,4625,4630,4625,73
|
|
20240312,100100,115975665,4625,4625,4625,4625,39
|
|
20240312,100000,115795290,4625,4625,4625,4625,41
|
|
20240312,095900,115605665,4625,4625,4625,4625,38
|
|
20240312,095800,115429915,4625,4625,4625,4625,77
|
|
20240312,095700,115073790,4625,4625,4625,4625,38
|
|
20240312,095600,114898040,4625,4625,4625,4625,38
|
|
20240312,095500,114722290,4630,4630,4630,4630,0
|
|
20240312,095400,114722290,4630,4635,4635,4630,3
|
|
20240312,095300,114708395,4625,4635,4635,4625,1522
|
|
20240312,095200,107658055,4630,4635,4635,4630,96
|
|
20240312,095100,107213510,4635,4635,4635,4635,10
|
|
20240312,095000,107167160,4630,4640,4640,4620,3521
|
|
20240312,094900,90884195,4645,4625,4665,4625,558
|
|
20240312,094800,88303005,4625,4620,4625,4620,93
|
|
20240312,094700,87873195,4625,4620,4625,4620,41
|
|
20240312,094600,87683760,4620,4620,4620,4620,39
|
|
20240312,094500,87503580,4620,4620,4620,4620,38
|
|
20240312,094400,87328020,4620,4625,4625,4620,170
|
|
20240312,094300,86541960,4620,4625,4625,4620,42
|
|
20240312,094200,86347905,4620,4620,4625,4620,98
|
|
20240312,094100,85895035,4625,4620,4625,4620,41
|
|
20240312,094000,85705605,4620,4620,4620,4620,38
|
|
20240312,093900,85530045,4620,4615,4620,4615,524
|
|
20240312,093800,83109660,4610,4615,4615,4610,158
|
|
20240312,093700,82380685,4620,4615,4620,4615,141
|
|
20240312,093600,81729500,4615,4625,4625,4615,302
|
|
20240312,093500,80335750,4615,4610,4620,4610,83
|
|
20240312,093400,79952760,4610,4615,4615,4610,599
|
|
20240312,093300,77190480,4615,4615,4615,4610,256
|
|
20240312,093200,76009230,4615,4620,4620,4615,33
|
|
20240312,093100,75856910,4615,4610,4615,4610,62
|
|
20240312,093000,75570975,4615,4615,4615,4610,153
|
|
20240312,092900,74865170,4610,4610,4615,4610,326
|
|
20240312,092800,73362175,4610,4610,4610,4610,50
|
|
20240312,092700,73131675,4615,4620,4620,4615,354
|
|
20240312,092600,71497775,4610,4605,4610,4605,234
|
|
20240312,092500,70419230,4605,4610,4610,4605,9
|
|
20240312,092400,70377745,4605,4620,4620,4605,226
|
|
20240312,092300,69336225,4610,4610,4610,4610,0
|
|
20240312,092200,69336225,4610,4605,4610,4605,1070
|
|
20240312,092100,64404720,4605,4605,4605,4605,109
|
|
20240312,092000,63902775,4600,4605,4605,4600,41
|
|
20240312,091900,63714165,4605,4615,4620,4600,3687
|
|
20240312,091800,46741165,4620,4620,4620,4615,45
|
|
20240312,091700,46533280,4620,4610,4620,4610,440
|
|
20240312,091600,44501055,4615,4615,4615,4610,167
|
|
20240312,091500,43730835,4615,4625,4625,4615,22
|
|
20240312,091400,43629205,4620,4620,4620,4620,139
|
|
20240312,091300,42987025,4620,4620,4625,4620,359
|
|
20240312,091200,41327415,4620,4640,4640,4600,5194
|
|
20240312,091100,17333125,4640,4635,4640,4635,60
|
|
20240312,091000,17054800,4635,4635,4635,4635,105
|
|
20240312,090900,16568125,4650,4650,4650,4650,20
|
|
20240312,090800,16475125,4655,4655,4655,4655,203
|
|
20240312,090700,15530160,4665,4635,4665,4625,278
|
|
20240312,090600,14240845,4635,4630,4635,4630,130
|
|
20240312,090500,13638560,4630,4640,4640,4630,16
|
|
20240312,090400,13564350,4640,4635,4640,4635,124
|
|
20240312,090300,12989145,4635,4635,4635,4635,7
|
|
20240312,090200,12956700,4650,4650,4650,4650,1
|
|
20240312,090100,12952050,4650,4650,4650,4625,932
|
|
20240312,090000,8625260,4650,4660,4680,4650,1846
|