647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,194400,540023580,5320,5320,5320,5320,405
|
|
20240304,194300,540023580,5320,5320,5320,5320,0
|
|
20240304,194200,540023580,5320,5320,5320,5320,0
|
|
20240304,194100,540023580,5320,5320,5320,5320,0
|
|
20240304,194000,540023580,5320,5320,5320,5320,0
|
|
20240304,193900,540023580,5320,5320,5320,5320,0
|
|
20240304,193800,540023580,5320,5320,5320,5320,0
|
|
20240304,193700,540023580,5320,5320,5320,5320,0
|
|
20240304,193600,540023580,5320,5320,5320,5320,0
|
|
20240304,193500,540023580,5320,5320,5320,5320,0
|
|
20240304,193400,540023580,5320,5320,5320,5320,0
|
|
20240304,193300,540023580,5320,5320,5320,5320,0
|
|
20240304,193200,540023580,5320,5320,5320,5320,0
|
|
20240304,193100,540023580,5320,5320,5320,5320,0
|
|
20240304,193000,540023580,5320,5320,5320,5320,0
|
|
20240304,192900,540023580,5320,5320,5320,5320,0
|
|
20240304,192800,540023580,5320,5320,5320,5320,0
|
|
20240304,192700,540023580,5320,5320,5320,5320,0
|
|
20240304,192600,540023580,5320,5320,5320,5320,0
|
|
20240304,192500,540023580,5320,5320,5320,5320,0
|
|
20240304,192400,540023580,5320,5320,5320,5320,0
|
|
20240304,192300,540023580,5320,5320,5320,5320,0
|
|
20240304,192200,540023580,5320,5320,5320,5320,0
|
|
20240304,192100,540023580,5320,5320,5320,5320,0
|
|
20240304,192000,540023580,5320,5320,5320,5320,0
|
|
20240304,191900,540023580,5320,5320,5320,5320,0
|
|
20240304,191800,540023580,5320,5320,5320,5320,0
|
|
20240304,191700,540023580,5320,5320,5320,5320,0
|
|
20240304,191600,540023580,5320,5320,5320,5320,0
|
|
20240304,191500,540023580,5320,5320,5320,5320,0
|
|
20240304,191400,540023580,5320,5320,5320,5320,405
|
|
20240304,191300,540023580,5320,5320,5320,5320,0
|
|
20240304,191200,540023580,5320,5320,5320,5320,0
|
|
20240304,191100,540023580,5320,5320,5320,5320,0
|
|
20240304,191000,540023580,5320,5320,5320,5320,0
|
|
20240304,190900,540023580,5320,5320,5320,5320,0
|
|
20240304,190800,540023580,5320,5320,5320,5320,0
|
|
20240304,190700,540023580,5320,5320,5320,5320,0
|
|
20240304,190600,540023580,5320,5320,5320,5320,0
|
|
20240304,190500,540023580,5320,5320,5320,5320,0
|
|
20240304,190400,540023580,5320,5320,5320,5320,0
|
|
20240304,190300,540023580,5320,5320,5320,5320,0
|
|
20240304,190200,540023580,5320,5320,5320,5320,0
|
|
20240304,190100,540023580,5320,5320,5320,5320,0
|
|
20240304,190000,540023580,5320,5320,5320,5320,0
|
|
20240304,185900,540023580,5320,5320,5320,5320,0
|
|
20240304,185800,540023580,5320,5320,5320,5320,0
|
|
20240304,185700,540023580,5320,5320,5320,5320,0
|
|
20240304,185600,540023580,5320,5320,5320,5320,0
|
|
20240304,185500,540023580,5320,5320,5320,5320,0
|
|
20240304,185400,540023580,5320,5320,5320,5320,0
|
|
20240304,185300,540023580,5320,5320,5320,5320,0
|
|
20240304,185200,540023580,5320,5320,5320,5320,0
|
|
20240304,185100,540023580,5320,5320,5320,5320,0
|
|
20240304,185000,540023580,5320,5320,5320,5320,0
|
|
20240304,184900,540023580,5320,5320,5320,5320,0
|
|
20240304,184800,540023580,5320,5320,5320,5320,0
|
|
20240304,184700,540023580,5320,5320,5320,5320,0
|
|
20240304,184600,540023580,5320,5320,5320,5320,0
|
|
20240304,184500,540023580,5320,5320,5320,5320,0
|
|
20240304,184400,540023580,5320,5320,5320,5320,405
|
|
20240304,184300,540023580,5320,5320,5320,5320,0
|
|
20240304,184200,540023580,5320,5320,5320,5320,0
|
|
20240304,184100,540023580,5320,5320,5320,5320,0
|
|
20240304,184000,540023580,5320,5320,5320,5320,0
|
|
20240304,183900,540023580,5320,5320,5320,5320,0
|
|
20240304,183800,540023580,5320,5320,5320,5320,0
|
|
20240304,183700,540023580,5320,5320,5320,5320,0
|
|
20240304,183600,540023580,5320,5320,5320,5320,0
|
|
20240304,183500,540023580,5320,5320,5320,5320,0
|
|
20240304,183400,540023580,5320,5320,5320,5320,0
|
|
20240304,183300,540023580,5320,5320,5320,5320,0
|
|
20240304,183200,540023580,5320,5320,5320,5320,0
|
|
20240304,183100,540023580,5320,5320,5320,5320,0
|
|
20240304,183000,540023580,5320,5320,5320,5320,0
|
|
20240304,182900,540023580,5320,5320,5320,5320,0
|
|
20240304,182800,540023580,5320,5320,5320,5320,0
|
|
20240304,182700,540023580,5320,5320,5320,5320,0
|
|
20240304,182600,540023580,5320,5320,5320,5320,0
|
|
20240304,182500,540023580,5320,5320,5320,5320,0
|
|
20240304,182400,540023580,5320,5320,5320,5320,0
|
|
20240304,182300,540023580,5320,5320,5320,5320,0
|
|
20240304,182200,540023580,5320,5320,5320,5320,0
|
|
20240304,182100,540023580,5320,5320,5320,5320,0
|
|
20240304,182000,540023580,5320,5320,5320,5320,0
|
|
20240304,181900,540023580,5320,5320,5320,5320,0
|
|
20240304,181800,540023580,5320,5320,5320,5320,0
|
|
20240304,181700,540023580,5320,5320,5320,5320,0
|
|
20240304,181600,540023580,5320,5320,5320,5320,0
|
|
20240304,181500,540023580,5320,5320,5320,5320,0
|
|
20240304,181400,540023580,5320,5320,5320,5320,405
|
|
20240304,181300,540023580,5320,5320,5320,5320,0
|
|
20240304,181200,540023580,5320,5320,5320,5320,0
|
|
20240304,181100,540023580,5320,5320,5320,5320,0
|
|
20240304,181000,540023580,5320,5320,5320,5320,0
|
|
20240304,180900,540023580,5320,5320,5320,5320,0
|
|
20240304,180800,540023580,5320,5320,5320,5320,0
|
|
20240304,180700,540023580,5320,5320,5320,5320,0
|
|
20240304,180600,540023580,5320,5320,5320,5320,0
|
|
20240304,180500,540023580,5320,5320,5320,5320,0
|
|
20240304,180400,540023580,5320,5320,5320,5320,0
|
|
20240304,180300,540023580,5320,5320,5320,5320,0
|
|
20240304,180200,540023580,5320,5320,5320,5320,0
|
|
20240304,180100,540023580,5320,5320,5320,5320,0
|
|
20240304,180000,540023580,5320,5320,5320,5320,0
|
|
20240304,175900,540023580,5320,5320,5320,5320,0
|
|
20240304,175800,540023580,5320,5320,5320,5320,0
|
|
20240304,175700,540023580,5320,5320,5320,5320,0
|
|
20240304,175600,540023580,5320,5320,5320,5320,0
|
|
20240304,175500,540023580,5320,5320,5320,5320,0
|
|
20240304,175400,540023580,5320,5320,5320,5320,0
|
|
20240304,175300,540023580,5320,5320,5320,5320,0
|
|
20240304,175200,540023580,5320,5320,5320,5320,0
|
|
20240304,175100,540023580,5320,5320,5320,5320,0
|
|
20240304,175000,540023580,5320,5320,5320,5320,0
|
|
20240304,174900,540023580,5320,5320,5320,5320,0
|
|
20240304,174800,540023580,5320,5320,5320,5320,0
|
|
20240304,174700,540023580,5320,5320,5320,5320,0
|
|
20240304,174600,540023580,5320,5320,5320,5320,0
|
|
20240304,174500,540023580,5320,5320,5320,5320,0
|
|
20240304,174400,540023580,5320,5320,5320,5320,405
|
|
20240304,174300,540023580,5320,5320,5320,5320,0
|
|
20240304,174200,540023580,5320,5320,5320,5320,0
|
|
20240304,174100,540023580,5320,5320,5320,5320,0
|
|
20240304,174000,540023580,5320,5320,5320,5320,0
|
|
20240304,173900,540023580,5320,5320,5320,5320,0
|
|
20240304,173800,540023580,5320,5320,5320,5320,0
|
|
20240304,173700,540023580,5320,5320,5320,5320,0
|
|
20240304,173600,540023580,5320,5320,5320,5320,0
|
|
20240304,173500,540023580,5320,5320,5320,5320,0
|
|
20240304,173400,540023580,5320,5320,5320,5320,0
|
|
20240304,173300,540023580,5320,5320,5320,5320,0
|
|
20240304,173200,540023580,5320,5320,5320,5320,0
|
|
20240304,173100,540023580,5320,5320,5320,5320,0
|
|
20240304,173000,540023580,5320,5320,5320,5320,0
|
|
20240304,172900,540023580,5320,5320,5320,5320,0
|
|
20240304,172800,540023580,5320,5320,5320,5320,0
|
|
20240304,172700,540023580,5320,5320,5320,5320,0
|
|
20240304,172600,540023580,5320,5320,5320,5320,0
|
|
20240304,172500,540023580,5320,5320,5320,5320,0
|
|
20240304,172400,540023580,5320,5320,5320,5320,0
|
|
20240304,172300,540023580,5320,5320,5320,5320,0
|
|
20240304,172200,540023580,5320,5320,5320,5320,0
|
|
20240304,172100,540023580,5320,5320,5320,5320,0
|
|
20240304,172000,540023580,5320,5320,5320,5320,0
|
|
20240304,171900,540023580,5320,5320,5320,5320,0
|
|
20240304,171800,540023580,5320,5320,5320,5320,0
|
|
20240304,171700,540023580,5320,5320,5320,5320,0
|
|
20240304,171600,540023580,5320,5320,5320,5320,0
|
|
20240304,171500,540023580,5320,5320,5320,5320,0
|
|
20240304,171400,540023580,5320,5320,5320,5320,405
|
|
20240304,171300,540023580,5320,5320,5320,5320,0
|
|
20240304,171200,540023580,5320,5320,5320,5320,0
|
|
20240304,171100,540023580,5320,5320,5320,5320,0
|
|
20240304,171000,540023580,5320,5320,5320,5320,0
|
|
20240304,170900,540023580,5320,5320,5320,5320,0
|
|
20240304,170800,540023580,5320,5320,5320,5320,0
|
|
20240304,170700,540023580,5320,5320,5320,5320,0
|
|
20240304,170600,540023580,5320,5320,5320,5320,0
|
|
20240304,170500,540023580,5320,5320,5320,5320,0
|
|
20240304,170400,540023580,5320,5320,5320,5320,0
|
|
20240304,170300,540023580,5320,5320,5320,5320,0
|
|
20240304,170200,540023580,5320,5320,5320,5320,0
|
|
20240304,170100,540023580,5320,5320,5320,5320,0
|
|
20240304,170000,540023580,5320,5320,5320,5320,0
|
|
20240304,165900,540023580,5320,5320,5320,5320,0
|
|
20240304,165800,540023580,5320,5320,5320,5320,0
|
|
20240304,165700,540023580,5320,5320,5320,5320,0
|
|
20240304,165600,540023580,5320,5320,5320,5320,0
|
|
20240304,165500,540023580,5320,5320,5320,5320,0
|
|
20240304,165400,540023580,5320,5320,5320,5320,0
|
|
20240304,165300,540023580,5320,5320,5320,5320,0
|
|
20240304,165200,540023580,5320,5320,5320,5320,0
|
|
20240304,165100,540023580,5320,5320,5320,5320,0
|
|
20240304,165000,540023580,5320,5320,5320,5320,0
|
|
20240304,164900,540023580,5320,5320,5320,5320,0
|
|
20240304,164800,540023580,5320,5320,5320,5320,0
|
|
20240304,164700,540023580,5320,5320,5320,5320,0
|
|
20240304,164600,540023580,5320,5320,5320,5320,0
|
|
20240304,164500,540023580,5320,5320,5320,5320,0
|
|
20240304,164400,540023580,5320,5320,5320,5320,405
|
|
20240304,164300,540023580,5320,5320,5320,5320,0
|
|
20240304,164200,540023580,5320,5320,5320,5320,0
|
|
20240304,164100,540023580,5320,5320,5320,5320,0
|
|
20240304,164000,540023580,5320,5320,5320,5320,0
|
|
20240304,163900,540023580,5320,5320,5320,5320,0
|
|
20240304,163800,540023580,5320,5320,5320,5320,0
|
|
20240304,163700,540023580,5320,5320,5320,5320,0
|
|
20240304,163600,540023580,5320,5320,5320,5320,0
|
|
20240304,163500,540023580,5320,5320,5320,5320,0
|
|
20240304,163400,540023580,5320,5320,5320,5320,0
|
|
20240304,163300,540023580,5320,5320,5320,5320,0
|
|
20240304,163200,540023580,5320,5320,5320,5320,0
|
|
20240304,163100,540023580,5320,5320,5320,5320,0
|
|
20240304,163000,540023580,5320,5320,5320,5320,0
|
|
20240304,162900,540023580,5320,5320,5320,5320,0
|
|
20240304,162800,540023580,5320,5320,5320,5320,0
|
|
20240304,162700,540023580,5320,5320,5320,5320,0
|
|
20240304,162600,540023580,5320,5320,5320,5320,0
|
|
20240304,162500,540023580,5320,5320,5320,5320,0
|
|
20240304,162400,540023580,5320,5320,5320,5320,0
|
|
20240304,162300,540023580,5320,5320,5320,5320,0
|
|
20240304,162200,540023580,5320,5320,5320,5320,0
|
|
20240304,162100,540023580,5320,5320,5320,5320,0
|
|
20240304,162000,540023580,5320,5320,5320,5320,0
|
|
20240304,161900,540023580,5320,5320,5320,5320,0
|
|
20240304,161800,540023580,5320,5320,5320,5320,0
|
|
20240304,161700,540023580,5320,5320,5320,5320,0
|
|
20240304,161600,540023580,5320,5320,5320,5320,0
|
|
20240304,161500,540023580,5320,5320,5320,5320,0
|
|
20240304,161400,540023580,5320,5320,5320,5320,405
|
|
20240304,161300,540023580,5320,5320,5320,5320,0
|
|
20240304,161200,540023580,5320,5320,5320,5320,0
|
|
20240304,161100,540023580,5320,5320,5320,5320,0
|
|
20240304,161000,540023580,5320,5320,5320,5320,0
|
|
20240304,160900,540023580,5320,5320,5320,5320,0
|
|
20240304,160800,540023580,5320,5320,5320,5320,0
|
|
20240304,160700,540023580,5320,5320,5320,5320,0
|
|
20240304,160600,540023580,5320,5320,5320,5320,0
|
|
20240304,160500,540023580,5320,5320,5320,5320,0
|
|
20240304,160400,540023580,5320,5320,5320,5320,0
|
|
20240304,160300,540023580,5320,5320,5320,5320,0
|
|
20240304,160200,540023580,5320,5320,5320,5320,0
|
|
20240304,160100,540023580,5320,5320,5320,5320,0
|
|
20240304,160000,540023580,5320,5320,5320,5320,0
|
|
20240304,155900,540023580,5320,5320,5320,5320,0
|
|
20240304,155800,540023580,5320,5320,5320,5320,0
|
|
20240304,155700,540023580,5320,5320,5320,5320,0
|
|
20240304,155600,540023580,5320,5320,5320,5320,0
|
|
20240304,155500,540023580,5320,5320,5320,5320,0
|
|
20240304,155400,540023580,5320,5320,5320,5320,0
|
|
20240304,155300,540023580,5320,5320,5320,5320,0
|
|
20240304,155200,540023580,5320,5320,5320,5320,0
|
|
20240304,155100,540023580,5320,5320,5320,5320,0
|
|
20240304,155000,540023580,5320,5320,5320,5320,0
|
|
20240304,154900,540023580,5320,5320,5320,5320,0
|
|
20240304,154800,540023580,5320,5320,5320,5320,0
|
|
20240304,154700,540023580,5320,5320,5320,5320,0
|
|
20240304,154600,540023580,5320,5320,5320,5320,0
|
|
20240304,154500,540023580,5320,5320,5320,5320,0
|
|
20240304,154400,540023580,5320,5320,5320,5320,405
|
|
20240304,154300,540023580,5320,5320,5320,5320,0
|
|
20240304,154200,540023580,5320,5320,5320,5320,0
|
|
20240304,154100,540023580,5320,5320,5320,5320,0
|
|
20240304,154000,540023580,5320,5320,5320,5320,0
|
|
20240304,153900,540023580,5320,5320,5320,5320,0
|
|
20240304,153800,540023580,5320,5320,5320,5320,0
|
|
20240304,153700,540023580,5320,5320,5320,5320,0
|
|
20240304,153600,540023580,5320,5320,5320,5320,0
|
|
20240304,153500,540023580,5320,5320,5320,5320,0
|
|
20240304,153400,540023580,5320,5320,5320,5320,0
|
|
20240304,153300,540023580,5320,5320,5320,5320,0
|
|
20240304,153200,540023580,5320,5320,5320,5320,0
|
|
20240304,153100,540023580,5320,5320,5320,5320,0
|
|
20240304,153000,540023580,5320,5320,5320,5320,405
|
|
20240304,152900,537868980,5350,5350,5350,5350,0
|
|
20240304,152800,537868980,5350,5350,5350,5350,0
|
|
20240304,152700,537868980,5350,5350,5350,5350,0
|
|
20240304,152600,537868980,5350,5350,5350,5350,0
|
|
20240304,152500,537868980,5350,5350,5350,5350,0
|
|
20240304,152400,537868980,5350,5350,5350,5350,0
|
|
20240304,152300,537868980,5350,5350,5350,5350,0
|
|
20240304,152200,537868980,5350,5350,5350,5350,0
|
|
20240304,152100,537868980,5350,5350,5350,5350,0
|
|
20240304,152000,537868980,5350,5350,5350,5350,0
|
|
20240304,151900,537868980,5350,5350,5350,5350,65
|
|
20240304,151800,537521230,5350,5350,5350,5350,8
|
|
20240304,151700,537478430,5350,5350,5350,5350,0
|
|
20240304,151600,537478430,5350,5350,5350,5350,0
|
|
20240304,151500,537478430,5350,5350,5350,5350,0
|
|
20240304,151400,537478430,5350,5350,5350,5350,552
|
|
20240304,151300,534525230,5340,5340,5340,5340,12
|
|
20240304,151200,534461150,5350,5350,5350,5350,0
|
|
20240304,151100,534461150,5350,5350,5350,5350,0
|
|
20240304,151000,534461150,5350,5350,5350,5350,186
|
|
20240304,150900,533466050,5350,5350,5350,5350,2
|
|
20240304,150800,533455350,5320,5340,5340,5320,108
|
|
20240304,150700,532878950,5340,5340,5340,5340,0
|
|
20240304,150600,532878950,5340,5340,5340,5340,0
|
|
20240304,150500,532878950,5340,5340,5340,5340,0
|
|
20240304,150400,532878950,5340,5350,5350,5340,328
|
|
20240304,150300,531124310,5350,5350,5350,5350,346
|
|
20240304,150200,529273210,5350,5350,5350,5350,0
|
|
20240304,150100,529273210,5350,5350,5350,5350,1
|
|
20240304,150000,529267860,5360,5360,5360,5360,0
|
|
20240304,145900,529267860,5360,5360,5360,5360,164
|
|
20240304,145800,528388820,5360,5370,5370,5360,241
|
|
20240304,145700,527094690,5370,5370,5370,5370,0
|
|
20240304,145600,527094690,5370,5360,5370,5360,8
|
|
20240304,145500,527051740,5360,5360,5360,5360,37
|
|
20240304,145400,526853420,5360,5370,5370,5360,11
|
|
20240304,145300,526794390,5360,5360,5360,5360,1001
|
|
20240304,145200,521429030,5370,5370,5370,5370,7
|
|
20240304,145100,521391440,5360,5360,5360,5360,0
|
|
20240304,145000,521391440,5360,5370,5370,5360,129
|
|
20240304,144900,520699960,5370,5370,5370,5370,1
|
|
20240304,144800,520694590,5380,5360,5380,5360,231
|
|
20240304,144700,519455810,5360,5360,5360,5360,0
|
|
20240304,144600,519455810,5360,5380,5380,5360,1486
|
|
20240304,144500,511487130,5380,5380,5380,5380,0
|
|
20240304,144400,511487130,5380,5380,5380,5380,0
|
|
20240304,144300,511487130,5380,5360,5380,5360,2887
|
|
20240304,144200,495992570,5370,5370,5370,5360,1294
|
|
20240304,144100,489043940,5370,5370,5370,5370,0
|
|
20240304,144000,489043940,5370,5370,5370,5370,1
|
|
20240304,143900,489038570,5360,5360,5360,5360,0
|
|
20240304,143800,489038570,5360,5360,5360,5360,1312
|
|
20240304,143700,482006250,5370,5360,5370,5360,2010
|
|
20240304,143600,471222550,5360,5360,5360,5360,2
|
|
20240304,143500,471211830,5360,5360,5360,5360,1393
|
|
20240304,143400,463745350,5360,5370,5370,5330,3001
|
|
20240304,143300,447689980,5360,5360,5360,5360,0
|
|
20240304,143200,447689980,5360,5360,5360,5360,810
|
|
20240304,143100,443348380,5360,5360,5360,5360,22
|
|
20240304,143000,443230460,5360,5370,5370,5360,3
|
|
20240304,142900,443214370,5350,5350,5350,5350,351
|
|
20240304,142800,441336520,5350,5350,5350,5350,998
|
|
20240304,142700,435997220,5350,5350,5350,5350,1002
|
|
20240304,142600,430636520,5380,5360,5380,5360,2506
|
|
20240304,142500,417174360,5360,5360,5360,5360,996
|
|
20240304,142400,411835800,5390,5360,5390,5360,711
|
|
20240304,142300,408003630,5390,5400,5410,5380,2041
|
|
20240304,142200,396992230,5400,5360,5400,5360,6684
|
|
20240304,142100,361006020,5360,5350,5360,5350,3312
|
|
20240304,142000,343265730,5350,5350,5350,5350,1500
|
|
20240304,141900,335240730,5340,5340,5340,5340,975
|
|
20240304,141800,330034230,5340,5340,5340,5340,0
|
|
20240304,141700,330034230,5340,5340,5340,5340,0
|
|
20240304,141600,330034230,5340,5320,5340,5320,1015
|
|
20240304,141500,324614430,5320,5330,5330,5320,415
|
|
20240304,141400,322402630,5320,5320,5320,5320,8
|
|
20240304,141300,322360070,5320,5320,5320,5320,0
|
|
20240304,141200,322360070,5320,5320,5320,5320,813
|
|
20240304,141100,318034910,5300,5300,5300,5300,0
|
|
20240304,141000,318034910,5300,5300,5300,5300,987
|
|
20240304,140900,312803810,5290,5290,5290,5290,0
|
|
20240304,140800,312803810,5290,5290,5290,5290,681
|
|
20240304,140700,309201320,5290,5290,5290,5290,319
|
|
20240304,140600,307513810,5300,5300,5300,5300,1
|
|
20240304,140500,307508510,5290,5290,5290,5290,788
|
|
20240304,140400,303339990,5290,5300,5300,5290,213
|
|
20240304,140300,302213210,5290,5290,5290,5290,1142
|
|
20240304,140200,296172030,5300,5300,5300,5300,0
|
|
20240304,140100,296172030,5300,5300,5300,5300,0
|
|
20240304,140000,296172030,5300,5300,5300,5300,0
|
|
20240304,135900,296172030,5300,5300,5300,5300,0
|
|
20240304,135800,296172030,5300,5300,5300,5300,0
|
|
20240304,135700,296172030,5300,5300,5300,5300,1611
|
|
20240304,135600,287633730,5290,5290,5290,5290,0
|
|
20240304,135500,287633730,5290,5290,5290,5290,0
|
|
20240304,135400,287633730,5290,5290,5290,5290,0
|
|
20240304,135300,287633730,5290,5300,5300,5290,1348
|
|
20240304,135200,280499330,5300,5290,5310,5290,4950
|
|
20240304,135100,254274830,5300,5300,5300,5300,0
|
|
20240304,135000,254274830,5300,5280,5300,5270,9728
|
|
20240304,134900,202935010,5330,5330,5330,5330,0
|
|
20240304,134800,202935010,5330,5330,5330,5330,0
|
|
20240304,134700,202935010,5330,5330,5330,5330,0
|
|
20240304,134600,202935010,5330,5330,5330,5330,0
|
|
20240304,134500,202935010,5330,5330,5330,5330,0
|
|
20240304,134400,202935010,5330,5330,5330,5330,1
|
|
20240304,134300,202929680,5280,5310,5310,5280,1200
|
|
20240304,134200,196573380,5340,5340,5340,5340,0
|
|
20240304,134100,196573380,5340,5340,5340,5340,0
|
|
20240304,134000,196573380,5340,5340,5340,5340,0
|
|
20240304,133900,196573380,5340,5340,5340,5340,0
|
|
20240304,133800,196573380,5340,5340,5340,5340,200
|
|
20240304,133700,195505380,5340,5340,5340,5340,0
|
|
20240304,133600,195505380,5340,5340,5340,5340,0
|
|
20240304,133500,195505380,5340,5340,5340,5340,100
|
|
20240304,133400,194971380,5340,5340,5340,5340,0
|
|
20240304,133300,194971380,5340,5340,5340,5340,0
|
|
20240304,133200,194971380,5340,5340,5340,5340,0
|
|
20240304,133100,194971380,5340,5340,5340,5340,0
|
|
20240304,133000,194971380,5340,5340,5340,5340,0
|
|
20240304,132900,194971380,5340,5340,5340,5340,0
|
|
20240304,132800,194971380,5340,5340,5340,5340,50
|
|
20240304,132700,194704380,5340,5350,5350,5340,107
|
|
20240304,132600,194132930,5350,5340,5350,5340,1000
|
|
20240304,132500,188792010,5340,5340,5340,5340,5
|
|
20240304,132400,188765310,5340,5330,5340,5330,6
|
|
20240304,132300,188733290,5330,5330,5330,5330,0
|
|
20240304,132200,188733290,5330,5330,5330,5330,0
|
|
20240304,132100,188733290,5330,5330,5330,5330,36
|
|
20240304,132000,188541410,5320,5320,5320,5320,0
|
|
20240304,131900,188541410,5320,5320,5320,5320,0
|
|
20240304,131800,188541410,5320,5330,5330,5320,226
|
|
20240304,131700,187336860,5320,5320,5320,5320,0
|
|
20240304,131600,187336860,5320,5320,5320,5320,0
|
|
20240304,131500,187336860,5320,5320,5320,5320,68
|
|
20240304,131400,186975100,5320,5320,5320,5320,0
|
|
20240304,131300,186975100,5320,5320,5320,5320,0
|
|
20240304,131200,186975100,5320,5320,5320,5320,345
|
|
20240304,131100,185139700,5320,5320,5320,5320,10
|
|
20240304,131000,185086500,5320,5320,5320,5320,0
|
|
20240304,130900,185086500,5320,5320,5320,5320,0
|
|
20240304,130800,185086500,5320,5320,5320,5320,0
|
|
20240304,130700,185086500,5320,5320,5320,5320,0
|
|
20240304,130600,185086500,5320,5320,5320,5320,0
|
|
20240304,130500,185086500,5320,5320,5320,5320,0
|
|
20240304,130400,185086500,5320,5320,5320,5320,0
|
|
20240304,130300,185086500,5320,5320,5320,5320,0
|
|
20240304,130200,185086500,5320,5320,5320,5320,0
|
|
20240304,130100,185086500,5320,5320,5320,5320,0
|
|
20240304,130000,185086500,5320,5320,5320,5320,0
|
|
20240304,125900,185086500,5320,5320,5320,5320,200
|
|
20240304,125800,184022500,5340,5340,5340,5340,0
|
|
20240304,125700,184022500,5340,5340,5340,5340,0
|
|
20240304,125600,184022500,5340,5340,5340,5340,0
|
|
20240304,125500,184022500,5340,5340,5340,5340,0
|
|
20240304,125400,184022500,5340,5340,5340,5340,5
|
|
20240304,125300,183995800,5340,5340,5340,5340,0
|
|
20240304,125200,183995800,5340,5340,5340,5340,0
|
|
20240304,125100,183995800,5340,5340,5340,5340,0
|
|
20240304,125000,183995800,5340,5340,5340,5340,0
|
|
20240304,124900,183995800,5340,5340,5340,5340,0
|
|
20240304,124800,183995800,5340,5340,5340,5340,0
|
|
20240304,124700,183995800,5340,5340,5340,5340,0
|
|
20240304,124600,183995800,5340,5340,5340,5340,100
|
|
20240304,124500,183461800,5350,5350,5350,5350,0
|
|
20240304,124400,183461800,5350,5350,5350,5350,0
|
|
20240304,124300,183461800,5350,5350,5350,5350,6
|
|
20240304,124200,183429700,5330,5330,5330,5330,676
|
|
20240304,124100,179826620,5340,5340,5340,5340,0
|
|
20240304,124000,179826620,5340,5340,5340,5340,594
|
|
20240304,123900,176654660,5350,5350,5350,5350,0
|
|
20240304,123800,176654660,5350,5350,5350,5350,325
|
|
20240304,123700,174915910,5350,5350,5350,5350,0
|
|
20240304,123600,174915910,5350,5350,5350,5350,0
|
|
20240304,123500,174915910,5350,5350,5350,5350,0
|
|
20240304,123400,174915910,5350,5350,5350,5350,0
|
|
20240304,123300,174915910,5350,5350,5360,5350,501
|
|
20240304,123200,172232030,5350,5350,5350,5350,0
|
|
20240304,123100,172232030,5350,5350,5350,5350,0
|
|
20240304,123000,172232030,5350,5350,5350,5350,300
|
|
20240304,122900,170627030,5350,5350,5350,5350,422
|
|
20240304,122800,168369330,5340,5340,5340,5340,876
|
|
20240304,122700,163691490,5340,5340,5340,5340,0
|
|
20240304,122600,163691490,5340,5340,5340,5340,0
|
|
20240304,122500,163691490,5340,5340,5340,5340,400
|
|
20240304,122400,161555490,5340,5340,5340,5340,15
|
|
20240304,122300,161475390,5340,5340,5340,5340,0
|
|
20240304,122200,161475390,5340,5340,5340,5340,7
|
|
20240304,122100,161438010,5330,5330,5330,5330,0
|
|
20240304,122000,161438010,5330,5330,5330,5330,0
|
|
20240304,121900,161438010,5330,5330,5330,5330,0
|
|
20240304,121800,161438010,5330,5340,5340,5330,144
|
|
20240304,121700,160669490,5340,5320,5340,5320,2697
|
|
20240304,121600,146304950,5320,5320,5320,5320,0
|
|
20240304,121500,146304950,5320,5320,5320,5320,0
|
|
20240304,121400,146304950,5320,5320,5320,5320,0
|
|
20240304,121300,146304950,5320,5320,5320,5320,0
|
|
20240304,121200,146304950,5320,5320,5320,5320,0
|
|
20240304,121100,146304950,5320,5320,5320,5320,100
|
|
20240304,121000,145772950,5320,5320,5320,5320,500
|
|
20240304,120900,143112950,5310,5310,5310,5310,0
|
|
20240304,120800,143112950,5310,5310,5310,5310,1959
|
|
20240304,120700,132710660,5310,5310,5310,5310,0
|
|
20240304,120600,132710660,5310,5310,5310,5310,0
|
|
20240304,120500,132710660,5310,5310,5310,5310,0
|
|
20240304,120400,132710660,5310,5310,5310,5310,0
|
|
20240304,120300,132710660,5310,5310,5310,5310,100
|
|
20240304,120200,132179660,5310,5310,5310,5310,0
|
|
20240304,120100,132179660,5310,5310,5310,5310,0
|
|
20240304,120000,132179660,5310,5310,5310,5310,1
|
|
20240304,115900,132174350,5290,5290,5290,5290,0
|
|
20240304,115800,132174350,5290,5290,5290,5290,0
|
|
20240304,115700,132174350,5290,5290,5290,5290,0
|
|
20240304,115600,132174350,5290,5290,5290,5290,2
|
|
20240304,115500,132163770,5290,5290,5290,5290,1
|
|
20240304,115400,132158480,5300,5300,5300,5300,0
|
|
20240304,115300,132158480,5300,5300,5300,5300,0
|
|
20240304,115200,132158480,5300,5300,5300,5300,0
|
|
20240304,115100,132158480,5300,5300,5300,5300,0
|
|
20240304,115000,132158480,5300,5300,5300,5300,0
|
|
20240304,114900,132158480,5300,5300,5300,5300,0
|
|
20240304,114800,132158480,5300,5300,5300,5300,0
|
|
20240304,114700,132158480,5300,5300,5300,5300,0
|
|
20240304,114600,132158480,5300,5290,5300,5290,356
|
|
20240304,114500,130275230,5300,5300,5300,5300,0
|
|
20240304,114400,130275230,5300,5300,5300,5300,0
|
|
20240304,114300,130275230,5300,5300,5300,5300,0
|
|
20240304,114200,130275230,5300,5300,5300,5300,0
|
|
20240304,114100,130275230,5300,5300,5300,5300,3251
|
|
20240304,114000,113044930,5290,5290,5290,5290,179
|
|
20240304,113900,112098020,5290,5290,5290,5290,0
|
|
20240304,113800,112098020,5290,5290,5290,5290,0
|
|
20240304,113700,112098020,5290,5290,5290,5290,0
|
|
20240304,113600,112098020,5290,5290,5290,5290,0
|
|
20240304,113500,112098020,5290,5290,5290,5290,0
|
|
20240304,113400,112098020,5290,5290,5290,5290,0
|
|
20240304,113300,112098020,5290,5290,5290,5290,0
|
|
20240304,113200,112098020,5290,5290,5290,5290,0
|
|
20240304,113100,112098020,5290,5290,5290,5290,0
|
|
20240304,113000,112098020,5290,5290,5290,5290,0
|
|
20240304,112900,112098020,5290,5290,5290,5290,20
|
|
20240304,112800,111992220,5290,5290,5290,5290,1
|
|
20240304,112700,111986930,5280,5280,5280,5280,3
|
|
20240304,112600,111971090,5280,5280,5280,5280,2
|
|
20240304,112500,111960530,5280,5280,5280,5280,0
|
|
20240304,112400,111960530,5280,5280,5280,5280,0
|
|
20240304,112300,111960530,5280,5280,5280,5280,0
|
|
20240304,112200,111960530,5280,5280,5280,5280,0
|
|
20240304,112100,111960530,5280,5280,5280,5280,0
|
|
20240304,112000,111960530,5280,5280,5280,5280,0
|
|
20240304,111900,111960530,5280,5280,5280,5280,0
|
|
20240304,111800,111960530,5280,5280,5280,5280,0
|
|
20240304,111700,111960530,5280,5280,5280,5280,0
|
|
20240304,111600,111960530,5280,5280,5280,5280,0
|
|
20240304,111500,111960530,5280,5280,5280,5280,0
|
|
20240304,111400,111960530,5280,5280,5280,5280,0
|
|
20240304,111300,111960530,5280,5280,5280,5280,11
|
|
20240304,111200,111902450,5280,5280,5280,5280,0
|
|
20240304,111100,111902450,5280,5280,5280,5280,0
|
|
20240304,111000,111902450,5280,5280,5280,5280,0
|
|
20240304,110900,111902450,5280,5280,5280,5280,0
|
|
20240304,110800,111902450,5280,5280,5280,5280,0
|
|
20240304,110700,111902450,5280,5280,5280,5280,0
|
|
20240304,110600,111902450,5280,5280,5280,5280,0
|
|
20240304,110500,111902450,5280,5280,5280,5280,43
|
|
20240304,110400,111675410,5280,5280,5280,5280,0
|
|
20240304,110300,111675410,5280,5280,5280,5280,0
|
|
20240304,110200,111675410,5280,5280,5280,5280,100
|
|
20240304,110100,111147410,5280,5280,5280,5280,0
|
|
20240304,110000,111147410,5280,5280,5280,5280,0
|
|
20240304,105900,111147410,5280,5280,5280,5280,0
|
|
20240304,105800,111147410,5280,5280,5280,5280,0
|
|
20240304,105700,111147410,5280,5280,5280,5280,581
|
|
20240304,105600,108079730,5300,5280,5300,5280,420
|
|
20240304,105500,105862110,5280,5270,5280,5270,2
|
|
20240304,105400,105851560,5280,5280,5280,5280,2
|
|
20240304,105300,105841000,5270,5290,5290,5270,5189
|
|
20240304,105200,78463080,5290,5290,5290,5290,0
|
|
20240304,105100,78463080,5290,5290,5290,5290,101
|
|
20240304,105000,77928790,5290,5290,5290,5290,399
|
|
20240304,104900,75818080,5290,5290,5290,5290,1
|
|
20240304,104800,75812790,5300,5300,5300,5300,0
|
|
20240304,104700,75812790,5300,5300,5300,5300,0
|
|
20240304,104600,75812790,5300,5300,5300,5300,0
|
|
20240304,104500,75812790,5300,5300,5300,5300,0
|
|
20240304,104400,75812790,5300,5300,5300,5300,0
|
|
20240304,104300,75812790,5300,5300,5300,5300,0
|
|
20240304,104200,75812790,5300,5290,5300,5290,50
|
|
20240304,104100,75547890,5290,5290,5290,5290,0
|
|
20240304,104000,75547890,5290,5290,5290,5290,26
|
|
20240304,103900,75410350,5290,5290,5290,5290,0
|
|
20240304,103800,75410350,5290,5290,5290,5290,0
|
|
20240304,103700,75410350,5290,5290,5290,5290,0
|
|
20240304,103600,75410350,5290,5290,5290,5290,64
|
|
20240304,103500,75071790,5290,5290,5290,5290,937
|
|
20240304,103400,70115060,5300,5300,5300,5300,0
|
|
20240304,103300,70115060,5300,5300,5300,5300,0
|
|
20240304,103200,70115060,5300,5300,5300,5300,500
|
|
20240304,103100,67465060,5300,5300,5300,5300,990
|
|
20240304,103000,62218060,5300,5300,5300,5300,0
|
|
20240304,102900,62218060,5300,5300,5300,5300,0
|
|
20240304,102800,62218060,5300,5300,5300,5300,0
|
|
20240304,102700,62218060,5300,5300,5300,5300,0
|
|
20240304,102600,62218060,5300,5300,5300,5300,0
|
|
20240304,102500,62218060,5300,5300,5300,5300,0
|
|
20240304,102400,62218060,5300,5300,5300,5300,0
|
|
20240304,102300,62218060,5300,5300,5300,5300,1
|
|
20240304,102200,62212760,5300,5300,5300,5300,0
|
|
20240304,102100,62212760,5300,5300,5300,5300,0
|
|
20240304,102000,62212760,5300,5300,5300,5300,1
|
|
20240304,101900,62207460,5290,5290,5290,5290,11
|
|
20240304,101800,62149270,5290,5290,5290,5290,0
|
|
20240304,101700,62149270,5290,5290,5290,5290,3
|
|
20240304,101600,62133400,5290,5290,5290,5290,1
|
|
20240304,101500,62128110,5290,5290,5290,5290,0
|
|
20240304,101400,62128110,5290,5290,5290,5290,1
|
|
20240304,101300,62122820,5290,5290,5290,5290,1
|
|
20240304,101200,62117530,5290,5290,5290,5290,0
|
|
20240304,101100,62117530,5290,5280,5290,5280,5
|
|
20240304,101000,62091120,5290,5280,5290,5280,96
|
|
20240304,100900,61583980,5290,5290,5290,5290,0
|
|
20240304,100800,61583980,5290,5290,5290,5290,1
|
|
20240304,100700,61578690,5310,5310,5310,5310,0
|
|
20240304,100600,61578690,5310,5290,5310,5280,49
|
|
20240304,100500,61319880,5290,5300,5300,5290,202
|
|
20240304,100400,60250800,5310,5310,5310,5310,0
|
|
20240304,100300,60250800,5310,5310,5310,5310,0
|
|
20240304,100200,60250800,5310,5310,5310,5310,3
|
|
20240304,100100,60234870,5290,5290,5290,5280,210
|
|
20240304,100000,59124070,5290,5290,5290,5290,30
|
|
20240304,095900,58965370,5290,5290,5290,5290,1
|
|
20240304,095800,58960080,5290,5290,5290,5290,2000
|
|
20240304,095700,48380080,5280,5280,5280,5280,0
|
|
20240304,095600,48380080,5280,5290,5290,5280,25
|
|
20240304,095500,48248050,5310,5310,5310,5310,40
|
|
20240304,095400,48035650,5290,5290,5290,5290,0
|
|
20240304,095300,48035650,5290,5290,5290,5290,1300
|
|
20240304,095200,41158650,5310,5310,5310,5310,6
|
|
20240304,095100,41126790,5310,5310,5310,5310,3
|
|
20240304,095000,41110860,5310,5310,5310,5310,1
|
|
20240304,094900,41105550,5310,5300,5310,5300,11
|
|
20240304,094800,41047150,5300,5300,5300,5300,2
|
|
20240304,094700,41036550,5300,5300,5300,5300,377
|
|
20240304,094600,39038450,5310,5310,5310,5310,0
|
|
20240304,094500,39038450,5310,5310,5310,5310,26
|
|
20240304,094400,38900390,5310,5310,5310,5310,0
|
|
20240304,094300,38900390,5310,5310,5310,5310,0
|
|
20240304,094200,38900390,5310,5310,5310,5310,20
|
|
20240304,094100,38794190,5310,5300,5310,5300,123
|
|
20240304,094000,38142280,5300,5300,5300,5300,0
|
|
20240304,093900,38142280,5300,5300,5300,5300,1
|
|
20240304,093800,38136980,5300,5300,5300,5300,1
|
|
20240304,093700,38131680,5300,5300,5300,5300,0
|
|
20240304,093600,38131680,5300,5300,5300,5300,0
|
|
20240304,093500,38131680,5300,5300,5300,5300,0
|
|
20240304,093400,38131680,5300,5290,5300,5290,243
|
|
20240304,093300,36845880,5290,5290,5290,5290,0
|
|
20240304,093200,36845880,5290,5290,5290,5290,1
|
|
20240304,093100,36840590,5280,5290,5290,5280,50
|
|
20240304,093000,36576580,5300,5300,5300,5300,0
|
|
20240304,092900,36576580,5300,5300,5300,5300,0
|
|
20240304,092800,36576580,5300,5300,5300,5300,1
|
|
20240304,092700,36571280,5300,5300,5300,5300,1
|
|
20240304,092600,36565980,5290,5290,5290,5290,0
|
|
20240304,092500,36565980,5290,5290,5290,5290,73
|
|
20240304,092400,36179810,5280,5290,5290,5280,2000
|
|
20240304,092300,25605240,5310,5310,5310,5310,0
|
|
20240304,092200,25605240,5310,5310,5310,5310,0
|
|
20240304,092100,25605240,5310,5310,5310,5310,0
|
|
20240304,092000,25605240,5310,5310,5310,5310,1
|
|
20240304,091900,25599930,5290,5300,5300,5290,200
|
|
20240304,091800,24541720,5310,5310,5310,5310,0
|
|
20240304,091700,24541720,5310,5310,5310,5310,1
|
|
20240304,091600,24536410,5300,5290,5300,5290,3541
|
|
20240304,091500,5804430,5300,5300,5300,5300,1
|
|
20240304,091400,5799130,5310,5310,5310,5310,0
|
|
20240304,091300,5799130,5310,5310,5310,5310,1
|
|
20240304,091200,5793820,5300,5300,5300,5300,0
|
|
20240304,091100,5793820,5300,5300,5300,5300,0
|
|
20240304,091000,5793820,5300,5300,5310,5300,737
|
|
20240304,090900,1885350,5290,5290,5290,5290,0
|
|
20240304,090800,1885350,5290,5290,5290,5290,0
|
|
20240304,090700,1885350,5290,5290,5290,5290,0
|
|
20240304,090600,1885350,5290,5290,5290,5290,0
|
|
20240304,090500,1885350,5290,5290,5290,5290,0
|
|
20240304,090400,1885350,5290,5290,5290,5290,32
|
|
20240304,090300,1716070,5290,5290,5290,5290,0
|
|
20240304,090200,1716070,5290,5280,5290,5280,25
|
|
20240304,090100,1584000,5280,5280,5280,5280,38
|
|
20240304,090000,1383360,5280,5280,5280,5280,262
|