647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,194400,519549570,5300,5300,5300,5300,1485
|
|
20240305,194300,519549570,5300,5300,5300,5300,0
|
|
20240305,194200,519549570,5300,5300,5300,5300,0
|
|
20240305,194100,519549570,5300,5300,5300,5300,0
|
|
20240305,194000,519549570,5300,5300,5300,5300,0
|
|
20240305,193900,519549570,5300,5300,5300,5300,0
|
|
20240305,193800,519549570,5300,5300,5300,5300,0
|
|
20240305,193700,519549570,5300,5300,5300,5300,0
|
|
20240305,193600,519549570,5300,5300,5300,5300,0
|
|
20240305,193500,519549570,5300,5300,5300,5300,0
|
|
20240305,193400,519549570,5300,5300,5300,5300,0
|
|
20240305,193300,519549570,5300,5300,5300,5300,0
|
|
20240305,193200,519549570,5300,5300,5300,5300,0
|
|
20240305,193100,519549570,5300,5300,5300,5300,0
|
|
20240305,193000,519549570,5300,5300,5300,5300,0
|
|
20240305,192900,519549570,5300,5300,5300,5300,0
|
|
20240305,192800,519549570,5300,5300,5300,5300,0
|
|
20240305,192700,519549570,5300,5300,5300,5300,0
|
|
20240305,192600,519549570,5300,5300,5300,5300,0
|
|
20240305,192500,519549570,5300,5300,5300,5300,0
|
|
20240305,192400,519549570,5300,5300,5300,5300,0
|
|
20240305,192300,519549570,5300,5300,5300,5300,0
|
|
20240305,192200,519549570,5300,5300,5300,5300,0
|
|
20240305,192100,519549570,5300,5300,5300,5300,0
|
|
20240305,192000,519549570,5300,5300,5300,5300,0
|
|
20240305,191900,519549570,5300,5300,5300,5300,0
|
|
20240305,191800,519549570,5300,5300,5300,5300,0
|
|
20240305,191700,519549570,5300,5300,5300,5300,0
|
|
20240305,191600,519549570,5300,5300,5300,5300,0
|
|
20240305,191500,519549570,5300,5300,5300,5300,0
|
|
20240305,191400,519549570,5300,5300,5300,5300,1485
|
|
20240305,191300,519549570,5300,5300,5300,5300,0
|
|
20240305,191200,519549570,5300,5300,5300,5300,0
|
|
20240305,191100,519549570,5300,5300,5300,5300,0
|
|
20240305,191000,519549570,5300,5300,5300,5300,0
|
|
20240305,190900,519549570,5300,5300,5300,5300,0
|
|
20240305,190800,519549570,5300,5300,5300,5300,0
|
|
20240305,190700,519549570,5300,5300,5300,5300,0
|
|
20240305,190600,519549570,5300,5300,5300,5300,0
|
|
20240305,190500,519549570,5300,5300,5300,5300,0
|
|
20240305,190400,519549570,5300,5300,5300,5300,0
|
|
20240305,190300,519549570,5300,5300,5300,5300,0
|
|
20240305,190200,519549570,5300,5300,5300,5300,0
|
|
20240305,190100,519549570,5300,5300,5300,5300,0
|
|
20240305,190000,519549570,5300,5300,5300,5300,0
|
|
20240305,185900,519549570,5300,5300,5300,5300,0
|
|
20240305,185800,519549570,5300,5300,5300,5300,0
|
|
20240305,185700,519549570,5300,5300,5300,5300,0
|
|
20240305,185600,519549570,5300,5300,5300,5300,0
|
|
20240305,185500,519549570,5300,5300,5300,5300,0
|
|
20240305,185400,519549570,5300,5300,5300,5300,0
|
|
20240305,185300,519549570,5300,5300,5300,5300,0
|
|
20240305,185200,519549570,5300,5300,5300,5300,0
|
|
20240305,185100,519549570,5300,5300,5300,5300,0
|
|
20240305,185000,519549570,5300,5300,5300,5300,0
|
|
20240305,184900,519549570,5300,5300,5300,5300,0
|
|
20240305,184800,519549570,5300,5300,5300,5300,0
|
|
20240305,184700,519549570,5300,5300,5300,5300,0
|
|
20240305,184600,519549570,5300,5300,5300,5300,0
|
|
20240305,184500,519549570,5300,5300,5300,5300,0
|
|
20240305,184400,519549570,5300,5300,5300,5300,1485
|
|
20240305,184300,519549570,5300,5300,5300,5300,0
|
|
20240305,184200,519549570,5300,5300,5300,5300,0
|
|
20240305,184100,519549570,5300,5300,5300,5300,0
|
|
20240305,184000,519549570,5300,5300,5300,5300,0
|
|
20240305,183900,519549570,5300,5300,5300,5300,0
|
|
20240305,183800,519549570,5300,5300,5300,5300,0
|
|
20240305,183700,519549570,5300,5300,5300,5300,0
|
|
20240305,183600,519549570,5300,5300,5300,5300,0
|
|
20240305,183500,519549570,5300,5300,5300,5300,0
|
|
20240305,183400,519549570,5300,5300,5300,5300,0
|
|
20240305,183300,519549570,5300,5300,5300,5300,0
|
|
20240305,183200,519549570,5300,5300,5300,5300,0
|
|
20240305,183100,519549570,5300,5300,5300,5300,0
|
|
20240305,183000,519549570,5300,5300,5300,5300,0
|
|
20240305,182900,519549570,5300,5300,5300,5300,0
|
|
20240305,182800,519549570,5300,5300,5300,5300,0
|
|
20240305,182700,519549570,5300,5300,5300,5300,0
|
|
20240305,182600,519549570,5300,5300,5300,5300,0
|
|
20240305,182500,519549570,5300,5300,5300,5300,0
|
|
20240305,182400,519549570,5300,5300,5300,5300,0
|
|
20240305,182300,519549570,5300,5300,5300,5300,0
|
|
20240305,182200,519549570,5300,5300,5300,5300,0
|
|
20240305,182100,519549570,5300,5300,5300,5300,0
|
|
20240305,182000,519549570,5300,5300,5300,5300,0
|
|
20240305,181900,519549570,5300,5300,5300,5300,0
|
|
20240305,181800,519549570,5300,5300,5300,5300,0
|
|
20240305,181700,519549570,5300,5300,5300,5300,0
|
|
20240305,181600,519549570,5300,5300,5300,5300,0
|
|
20240305,181500,519549570,5300,5300,5300,5300,0
|
|
20240305,181400,519549570,5300,5300,5300,5300,1485
|
|
20240305,181300,519549570,5300,5300,5300,5300,0
|
|
20240305,181200,519549570,5300,5300,5300,5300,0
|
|
20240305,181100,519549570,5300,5300,5300,5300,0
|
|
20240305,181000,519549570,5300,5300,5300,5300,0
|
|
20240305,180900,519549570,5300,5300,5300,5300,0
|
|
20240305,180800,519549570,5300,5300,5300,5300,0
|
|
20240305,180700,519549570,5300,5300,5300,5300,0
|
|
20240305,180600,519549570,5300,5300,5300,5300,0
|
|
20240305,180500,519549570,5300,5300,5300,5300,0
|
|
20240305,180400,519549570,5300,5300,5300,5300,0
|
|
20240305,180300,519549570,5300,5300,5300,5300,0
|
|
20240305,180200,519549570,5300,5300,5300,5300,0
|
|
20240305,180100,519549570,5300,5300,5300,5300,0
|
|
20240305,180000,519549570,5300,5300,5300,5300,0
|
|
20240305,175900,519549570,5300,5300,5300,5300,0
|
|
20240305,175800,519549570,5300,5300,5300,5300,0
|
|
20240305,175700,519549570,5300,5300,5300,5300,0
|
|
20240305,175600,519549570,5300,5300,5300,5300,0
|
|
20240305,175500,519549570,5300,5300,5300,5300,0
|
|
20240305,175400,519549570,5300,5300,5300,5300,0
|
|
20240305,175300,519549570,5300,5300,5300,5300,0
|
|
20240305,175200,519549570,5300,5300,5300,5300,0
|
|
20240305,175100,519549570,5300,5300,5300,5300,0
|
|
20240305,175000,519549570,5300,5300,5300,5300,0
|
|
20240305,174900,519549570,5300,5300,5300,5300,0
|
|
20240305,174800,519549570,5300,5300,5300,5300,0
|
|
20240305,174700,519549570,5300,5300,5300,5300,0
|
|
20240305,174600,519549570,5300,5300,5300,5300,0
|
|
20240305,174500,519549570,5300,5300,5300,5300,0
|
|
20240305,174400,519549570,5300,5300,5300,5300,1485
|
|
20240305,174300,519549570,5300,5300,5300,5300,0
|
|
20240305,174200,519549570,5300,5300,5300,5300,0
|
|
20240305,174100,519549570,5300,5300,5300,5300,0
|
|
20240305,174000,519549570,5300,5300,5300,5300,0
|
|
20240305,173900,519549570,5300,5300,5300,5300,0
|
|
20240305,173800,519549570,5300,5300,5300,5300,0
|
|
20240305,173700,519549570,5300,5300,5300,5300,0
|
|
20240305,173600,519549570,5300,5300,5300,5300,0
|
|
20240305,173500,519549570,5300,5300,5300,5300,0
|
|
20240305,173400,519549570,5300,5300,5300,5300,0
|
|
20240305,173300,519549570,5300,5300,5300,5300,0
|
|
20240305,173200,519549570,5300,5300,5300,5300,0
|
|
20240305,173100,519549570,5300,5300,5300,5300,0
|
|
20240305,173000,519549570,5300,5300,5300,5300,0
|
|
20240305,172900,519549570,5300,5300,5300,5300,0
|
|
20240305,172800,519549570,5300,5300,5300,5300,0
|
|
20240305,172700,519549570,5300,5300,5300,5300,0
|
|
20240305,172600,519549570,5300,5300,5300,5300,0
|
|
20240305,172500,519549570,5300,5300,5300,5300,0
|
|
20240305,172400,519549570,5300,5300,5300,5300,0
|
|
20240305,172300,519549570,5300,5300,5300,5300,0
|
|
20240305,172200,519549570,5300,5300,5300,5300,0
|
|
20240305,172100,519549570,5300,5300,5300,5300,0
|
|
20240305,172000,519549570,5300,5300,5300,5300,0
|
|
20240305,171900,519549570,5300,5300,5300,5300,0
|
|
20240305,171800,519549570,5300,5300,5300,5300,0
|
|
20240305,171700,519549570,5300,5300,5300,5300,0
|
|
20240305,171600,519549570,5300,5300,5300,5300,0
|
|
20240305,171500,519549570,5300,5300,5300,5300,0
|
|
20240305,171400,519549570,5300,5300,5300,5300,1485
|
|
20240305,171300,519549570,5300,5300,5300,5300,0
|
|
20240305,171200,519549570,5300,5300,5300,5300,0
|
|
20240305,171100,519549570,5300,5300,5300,5300,0
|
|
20240305,171000,519549570,5300,5300,5300,5300,0
|
|
20240305,170900,519549570,5300,5300,5300,5300,0
|
|
20240305,170800,519549570,5300,5300,5300,5300,0
|
|
20240305,170700,519549570,5300,5300,5300,5300,0
|
|
20240305,170600,519549570,5300,5300,5300,5300,0
|
|
20240305,170500,519549570,5300,5300,5300,5300,0
|
|
20240305,170400,519549570,5300,5300,5300,5300,0
|
|
20240305,170300,519549570,5300,5300,5300,5300,0
|
|
20240305,170200,519549570,5300,5300,5300,5300,0
|
|
20240305,170100,519549570,5300,5300,5300,5300,0
|
|
20240305,170000,519549570,5300,5300,5300,5300,0
|
|
20240305,165900,519549570,5300,5300,5300,5300,0
|
|
20240305,165800,519549570,5300,5300,5300,5300,0
|
|
20240305,165700,519549570,5300,5300,5300,5300,0
|
|
20240305,165600,519549570,5300,5300,5300,5300,0
|
|
20240305,165500,519549570,5300,5300,5300,5300,0
|
|
20240305,165400,519549570,5300,5300,5300,5300,0
|
|
20240305,165300,519549570,5300,5300,5300,5300,0
|
|
20240305,165200,519549570,5300,5300,5300,5300,0
|
|
20240305,165100,519549570,5300,5300,5300,5300,0
|
|
20240305,165000,519549570,5300,5300,5300,5300,0
|
|
20240305,164900,519549570,5300,5300,5300,5300,0
|
|
20240305,164800,519549570,5300,5300,5300,5300,0
|
|
20240305,164700,519549570,5300,5300,5300,5300,0
|
|
20240305,164600,519549570,5300,5300,5300,5300,0
|
|
20240305,164500,519549570,5300,5300,5300,5300,0
|
|
20240305,164400,519549570,5300,5300,5300,5300,1485
|
|
20240305,164300,519549570,5300,5300,5300,5300,0
|
|
20240305,164200,519549570,5300,5300,5300,5300,0
|
|
20240305,164100,519549570,5300,5300,5300,5300,0
|
|
20240305,164000,519549570,5300,5300,5300,5300,0
|
|
20240305,163900,519549570,5300,5300,5300,5300,0
|
|
20240305,163800,519549570,5300,5300,5300,5300,0
|
|
20240305,163700,519549570,5300,5300,5300,5300,0
|
|
20240305,163600,519549570,5300,5300,5300,5300,0
|
|
20240305,163500,519549570,5300,5300,5300,5300,0
|
|
20240305,163400,519549570,5300,5300,5300,5300,0
|
|
20240305,163300,519549570,5300,5300,5300,5300,0
|
|
20240305,163200,519549570,5300,5300,5300,5300,0
|
|
20240305,163100,519549570,5300,5300,5300,5300,0
|
|
20240305,163000,519549570,5300,5300,5300,5300,0
|
|
20240305,162900,519549570,5300,5300,5300,5300,0
|
|
20240305,162800,519549570,5300,5300,5300,5300,0
|
|
20240305,162700,519549570,5300,5300,5300,5300,0
|
|
20240305,162600,519549570,5300,5300,5300,5300,0
|
|
20240305,162500,519549570,5300,5300,5300,5300,0
|
|
20240305,162400,519549570,5300,5300,5300,5300,0
|
|
20240305,162300,519549570,5300,5300,5300,5300,0
|
|
20240305,162200,519549570,5300,5300,5300,5300,0
|
|
20240305,162100,519549570,5300,5300,5300,5300,0
|
|
20240305,162000,519549570,5300,5300,5300,5300,0
|
|
20240305,161900,519549570,5300,5300,5300,5300,0
|
|
20240305,161800,519549570,5300,5300,5300,5300,0
|
|
20240305,161700,519549570,5300,5300,5300,5300,0
|
|
20240305,161600,519549570,5300,5300,5300,5300,0
|
|
20240305,161500,519549570,5300,5300,5300,5300,0
|
|
20240305,161400,519549570,5300,5300,5300,5300,1485
|
|
20240305,161300,519549570,5300,5300,5300,5300,0
|
|
20240305,161200,519549570,5300,5300,5300,5300,0
|
|
20240305,161100,519549570,5300,5300,5300,5300,0
|
|
20240305,161000,519549570,5300,5300,5300,5300,0
|
|
20240305,160900,519549570,5300,5300,5300,5300,0
|
|
20240305,160800,519549570,5300,5300,5300,5300,0
|
|
20240305,160700,519549570,5300,5300,5300,5300,0
|
|
20240305,160600,519549570,5300,5300,5300,5300,0
|
|
20240305,160500,519549570,5300,5300,5300,5300,0
|
|
20240305,160400,519549570,5300,5300,5300,5300,0
|
|
20240305,160300,519549570,5300,5300,5300,5300,0
|
|
20240305,160200,519549570,5300,5300,5300,5300,0
|
|
20240305,160100,519549570,5300,5300,5300,5300,0
|
|
20240305,160000,519549570,5300,5300,5300,5300,0
|
|
20240305,155900,519549570,5300,5300,5300,5300,0
|
|
20240305,155800,519549570,5300,5300,5300,5300,0
|
|
20240305,155700,519549570,5300,5300,5300,5300,0
|
|
20240305,155600,519549570,5300,5300,5300,5300,0
|
|
20240305,155500,519549570,5300,5300,5300,5300,0
|
|
20240305,155400,519549570,5300,5300,5300,5300,0
|
|
20240305,155300,519549570,5300,5300,5300,5300,0
|
|
20240305,155200,519549570,5300,5300,5300,5300,0
|
|
20240305,155100,519549570,5300,5300,5300,5300,0
|
|
20240305,155000,519549570,5300,5300,5300,5300,0
|
|
20240305,154900,519549570,5300,5300,5300,5300,0
|
|
20240305,154800,519549570,5300,5300,5300,5300,0
|
|
20240305,154700,519549570,5300,5300,5300,5300,0
|
|
20240305,154600,519549570,5300,5300,5300,5300,0
|
|
20240305,154500,519549570,5300,5300,5300,5300,0
|
|
20240305,154400,519549570,5300,5300,5300,5300,1485
|
|
20240305,154300,519549570,5300,5300,5300,5300,0
|
|
20240305,154200,519549570,5300,5300,5300,5300,0
|
|
20240305,154100,519549570,5300,5300,5300,5300,0
|
|
20240305,154000,519549570,5300,5300,5300,5300,0
|
|
20240305,153900,519549570,5300,5300,5300,5300,0
|
|
20240305,153800,519549570,5300,5300,5300,5300,0
|
|
20240305,153700,519549570,5300,5300,5300,5300,0
|
|
20240305,153600,519549570,5300,5300,5300,5300,0
|
|
20240305,153500,519549570,5300,5300,5300,5300,0
|
|
20240305,153400,519549570,5300,5300,5300,5300,0
|
|
20240305,153300,519549570,5300,5300,5300,5300,0
|
|
20240305,153200,519549570,5300,5300,5300,5300,0
|
|
20240305,153100,519549570,5300,5300,5300,5300,0
|
|
20240305,153000,519549570,5300,5300,5300,5300,1485
|
|
20240305,152900,511679070,5280,5280,5280,5280,0
|
|
20240305,152800,511679070,5280,5280,5280,5280,0
|
|
20240305,152700,511679070,5280,5280,5280,5280,0
|
|
20240305,152600,511679070,5280,5280,5280,5280,0
|
|
20240305,152500,511679070,5280,5280,5280,5280,0
|
|
20240305,152400,511679070,5280,5280,5280,5280,0
|
|
20240305,152300,511679070,5280,5280,5280,5280,0
|
|
20240305,152200,511679070,5280,5280,5280,5280,0
|
|
20240305,152100,511679070,5280,5280,5280,5280,0
|
|
20240305,152000,511679070,5280,5280,5280,5280,0
|
|
20240305,151900,511679070,5280,5290,5290,5280,96
|
|
20240305,151800,511171260,5290,5290,5290,5280,124
|
|
20240305,151700,510515310,5290,5290,5290,5290,98
|
|
20240305,151600,509996890,5290,5290,5290,5280,104
|
|
20240305,151500,509446750,5290,5290,5290,5290,1
|
|
20240305,151400,509441460,5290,5290,5290,5290,11
|
|
20240305,151300,509383270,5290,5290,5290,5290,0
|
|
20240305,151200,509383270,5290,5290,5290,5290,1
|
|
20240305,151100,509377980,5290,5290,5290,5290,25
|
|
20240305,151000,509245730,5290,5290,5290,5290,10
|
|
20240305,150900,509192830,5290,5290,5290,5290,0
|
|
20240305,150800,509192830,5290,5300,5300,5290,384
|
|
20240305,150700,507158840,5300,5300,5300,5300,1
|
|
20240305,150600,507153540,5280,5280,5280,5280,4
|
|
20240305,150500,507132420,5300,5300,5300,5300,0
|
|
20240305,150400,507132420,5300,5300,5300,5300,0
|
|
20240305,150300,507132420,5300,5300,5300,5300,0
|
|
20240305,150200,507132420,5300,5300,5300,5300,0
|
|
20240305,150100,507132420,5300,5300,5300,5300,0
|
|
20240305,150000,507132420,5300,5300,5300,5270,8298
|
|
20240305,145900,463340810,5300,5300,5300,5300,0
|
|
20240305,145800,463340810,5300,5300,5300,5300,1
|
|
20240305,145700,463335510,5320,5310,5320,5310,13
|
|
20240305,145600,463266470,5310,5310,5310,5310,28
|
|
20240305,145500,463117790,5310,5320,5320,5310,404
|
|
20240305,145400,460969890,5330,5330,5330,5330,0
|
|
20240305,145300,460969890,5330,5330,5330,5330,0
|
|
20240305,145200,460969890,5330,5330,5330,5330,1
|
|
20240305,145100,460964560,5320,5320,5320,5320,0
|
|
20240305,145000,460964560,5320,5320,5320,5320,0
|
|
20240305,144900,460964560,5320,5320,5320,5320,0
|
|
20240305,144800,460964560,5320,5320,5320,5320,0
|
|
20240305,144700,460964560,5320,5320,5320,5320,0
|
|
20240305,144600,460964560,5320,5320,5320,5320,0
|
|
20240305,144500,460964560,5320,5320,5320,5320,0
|
|
20240305,144400,460964560,5320,5320,5320,5320,0
|
|
20240305,144300,460964560,5320,5320,5320,5320,0
|
|
20240305,144200,460964560,5320,5320,5320,5320,0
|
|
20240305,144100,460964560,5320,5320,5320,5320,522
|
|
20240305,144000,458187520,5330,5330,5330,5330,0
|
|
20240305,143900,458187520,5330,5330,5330,5330,0
|
|
20240305,143800,458187520,5330,5330,5330,5330,1
|
|
20240305,143700,458182190,5330,5330,5330,5330,0
|
|
20240305,143600,458182190,5330,5330,5330,5330,0
|
|
20240305,143500,458182190,5330,5330,5330,5330,0
|
|
20240305,143400,458182190,5330,5330,5330,5330,0
|
|
20240305,143300,458182190,5330,5330,5330,5330,0
|
|
20240305,143200,458182190,5330,5330,5330,5330,0
|
|
20240305,143100,458182190,5330,5330,5330,5330,1
|
|
20240305,143000,458176860,5340,5340,5340,5340,0
|
|
20240305,142900,458176860,5340,5340,5340,5340,0
|
|
20240305,142800,458176860,5340,5340,5340,5340,0
|
|
20240305,142700,458176860,5340,5340,5340,5340,1
|
|
20240305,142600,458171520,5340,5330,5340,5330,2
|
|
20240305,142500,458160850,5330,5330,5330,5330,65
|
|
20240305,142400,457814400,5330,5330,5330,5330,27
|
|
20240305,142300,457670490,5330,5330,5330,5330,35
|
|
20240305,142200,457483940,5340,5340,5340,5340,0
|
|
20240305,142100,457483940,5340,5340,5340,5340,500
|
|
20240305,142000,454813940,5340,5340,5340,5340,0
|
|
20240305,141900,454813940,5340,5340,5350,5340,1102
|
|
20240305,141800,448929250,5350,5340,5350,5340,221
|
|
20240305,141700,447749100,5340,5330,5340,5330,4012
|
|
20240305,141600,426327940,5330,5330,5330,5330,500
|
|
20240305,141500,423662940,5330,5330,5330,5330,5
|
|
20240305,141400,423636290,5320,5330,5330,5320,115
|
|
20240305,141300,423023480,5330,5330,5330,5330,0
|
|
20240305,141200,423023480,5330,5330,5330,5330,0
|
|
20240305,141100,423023480,5330,5330,5330,5330,0
|
|
20240305,141000,423023480,5330,5330,5330,5330,102
|
|
20240305,140900,422479820,5330,5330,5330,5330,0
|
|
20240305,140800,422479820,5330,5330,5330,5330,0
|
|
20240305,140700,422479820,5330,5330,5330,5330,1000
|
|
20240305,140600,417149820,5320,5320,5320,5320,0
|
|
20240305,140500,417149820,5320,5320,5320,5320,127
|
|
20240305,140400,416474180,5320,5320,5320,5320,0
|
|
20240305,140300,416474180,5320,5320,5320,5320,131
|
|
20240305,140200,415777260,5320,5320,5320,5320,70
|
|
20240305,140100,415404860,5320,5320,5320,5320,101
|
|
20240305,140000,414867540,5320,5320,5320,5320,20
|
|
20240305,135900,414761140,5320,5320,5320,5320,500
|
|
20240305,135800,412101140,5320,5320,5320,5320,102
|
|
20240305,135700,411558500,5310,5310,5310,5310,0
|
|
20240305,135600,411558500,5310,5310,5310,5310,4
|
|
20240305,135500,411537260,5310,5310,5310,5310,0
|
|
20240305,135400,411537260,5310,5310,5310,5310,0
|
|
20240305,135300,411537260,5310,5310,5310,5310,0
|
|
20240305,135200,411537260,5310,5310,5310,5310,188
|
|
20240305,135100,410538980,5310,5310,5310,5310,1000
|
|
20240305,135000,405228980,5310,5310,5310,5310,0
|
|
20240305,134900,405228980,5310,5310,5310,5310,60
|
|
20240305,134800,404910380,5310,5310,5310,5310,126
|
|
20240305,134700,404241320,5300,5300,5300,5300,0
|
|
20240305,134600,404241320,5300,5300,5300,5300,0
|
|
20240305,134500,404241320,5300,5300,5300,5300,0
|
|
20240305,134400,404241320,5300,5300,5300,5300,0
|
|
20240305,134300,404241320,5300,5300,5300,5300,0
|
|
20240305,134200,404241320,5300,5300,5300,5300,10
|
|
20240305,134100,404188320,5300,5300,5300,5300,0
|
|
20240305,134000,404188320,5300,5300,5300,5300,0
|
|
20240305,133900,404188320,5300,5300,5300,5300,0
|
|
20240305,133800,404188320,5300,5300,5300,5300,226
|
|
20240305,133700,402990520,5300,5300,5300,5300,0
|
|
20240305,133600,402990520,5300,5300,5300,5300,0
|
|
20240305,133500,402990520,5300,5300,5300,5300,0
|
|
20240305,133400,402990520,5300,5300,5300,5300,0
|
|
20240305,133300,402990520,5300,5300,5300,5300,0
|
|
20240305,133200,402990520,5300,5300,5300,5300,0
|
|
20240305,133100,402990520,5300,5300,5300,5300,0
|
|
20240305,133000,402990520,5300,5300,5300,5300,210
|
|
20240305,132900,401877520,5300,5300,5300,5300,0
|
|
20240305,132800,401877520,5300,5300,5300,5300,13
|
|
20240305,132700,401808620,5300,5300,5300,5300,0
|
|
20240305,132600,401808620,5300,5300,5300,5300,0
|
|
20240305,132500,401808620,5300,5300,5300,5300,0
|
|
20240305,132400,401808620,5300,5300,5300,5300,0
|
|
20240305,132300,401808620,5300,5300,5300,5300,636
|
|
20240305,132200,398437820,5290,5290,5290,5290,0
|
|
20240305,132100,398437820,5290,5290,5290,5290,0
|
|
20240305,132000,398437820,5290,5290,5290,5290,1
|
|
20240305,131900,398432530,5300,5300,5300,5300,0
|
|
20240305,131800,398432530,5300,5300,5300,5300,1127
|
|
20240305,131700,392459430,5300,5300,5300,5300,0
|
|
20240305,131600,392459430,5300,5300,5300,5300,0
|
|
20240305,131500,392459430,5300,5300,5300,5300,0
|
|
20240305,131400,392459430,5300,5300,5300,5300,9
|
|
20240305,131300,392411730,5300,5300,5300,5300,0
|
|
20240305,131200,392411730,5300,5300,5300,5300,126
|
|
20240305,131100,391743930,5300,5300,5300,5300,0
|
|
20240305,131000,391743930,5300,5300,5300,5300,41
|
|
20240305,130900,391526630,5300,5300,5300,5300,192
|
|
20240305,130800,390509030,5300,5300,5300,5300,0
|
|
20240305,130700,390509030,5300,5300,5300,5300,1
|
|
20240305,130600,390503730,5300,5300,5300,5300,0
|
|
20240305,130500,390503730,5300,5300,5300,5300,10
|
|
20240305,130400,390450730,5300,5300,5300,5300,3
|
|
20240305,130300,390434830,5300,5300,5300,5300,1
|
|
20240305,130200,390429530,5300,5300,5300,5300,0
|
|
20240305,130100,390429530,5300,5300,5300,5300,0
|
|
20240305,130000,390429530,5300,5300,5300,5300,0
|
|
20240305,125900,390429530,5300,5300,5300,5300,0
|
|
20240305,125800,390429530,5300,5300,5300,5300,0
|
|
20240305,125700,390429530,5300,5300,5300,5300,0
|
|
20240305,125600,390429530,5300,5300,5300,5300,0
|
|
20240305,125500,390429530,5300,5300,5300,5300,0
|
|
20240305,125400,390429530,5300,5300,5300,5300,0
|
|
20240305,125300,390429530,5300,5300,5300,5300,0
|
|
20240305,125200,390429530,5300,5300,5300,5300,0
|
|
20240305,125100,390429530,5300,5300,5300,5300,0
|
|
20240305,125000,390429530,5300,5300,5300,5300,189
|
|
20240305,124900,389427830,5290,5290,5290,5290,2
|
|
20240305,124800,389417250,5280,5280,5280,5280,6
|
|
20240305,124700,389385570,5290,5290,5290,5290,0
|
|
20240305,124600,389385570,5290,5280,5290,5280,225
|
|
20240305,124500,388197370,5280,5280,5280,5280,0
|
|
20240305,124400,388197370,5280,5280,5280,5280,0
|
|
20240305,124300,388197370,5280,5280,5280,5280,800
|
|
20240305,124200,383973370,5280,5280,5280,5280,0
|
|
20240305,124100,383973370,5280,5280,5280,5280,0
|
|
20240305,124000,383973370,5280,5280,5280,5280,0
|
|
20240305,123900,383973370,5280,5280,5280,5280,0
|
|
20240305,123800,383973370,5280,5280,5280,5280,0
|
|
20240305,123700,383973370,5280,5280,5280,5280,0
|
|
20240305,123600,383973370,5280,5280,5280,5280,0
|
|
20240305,123500,383973370,5280,5280,5280,5280,1
|
|
20240305,123400,383968090,5290,5290,5290,5290,978
|
|
20240305,123300,378794470,5290,5290,5290,5290,25
|
|
20240305,123200,378662220,5300,5300,5300,5300,0
|
|
20240305,123100,378662220,5300,5300,5300,5300,70
|
|
20240305,123000,378291220,5300,5300,5300,5300,1
|
|
20240305,122900,378285920,5300,5300,5300,5300,0
|
|
20240305,122800,378285920,5300,5300,5300,5300,64
|
|
20240305,122700,377946720,5290,5290,5290,5290,0
|
|
20240305,122600,377946720,5290,5290,5290,5290,0
|
|
20240305,122500,377946720,5290,5300,5300,5290,213
|
|
20240305,122400,376819320,5290,5290,5290,5290,5
|
|
20240305,122300,376792870,5300,5300,5300,5300,0
|
|
20240305,122200,376792870,5300,5300,5300,5300,0
|
|
20240305,122100,376792870,5300,5300,5300,5300,51
|
|
20240305,122000,376522570,5290,5290,5290,5290,0
|
|
20240305,121900,376522570,5290,5290,5290,5290,231
|
|
20240305,121800,375300580,5290,5290,5290,5290,0
|
|
20240305,121700,375300580,5290,5290,5290,5290,5
|
|
20240305,121600,375274130,5280,5280,5280,5280,2
|
|
20240305,121500,375263570,5280,5280,5280,5280,0
|
|
20240305,121400,375263570,5280,5280,5280,5280,0
|
|
20240305,121300,375263570,5280,5280,5280,5280,0
|
|
20240305,121200,375263570,5280,5280,5280,5280,0
|
|
20240305,121100,375263570,5280,5280,5280,5280,139
|
|
20240305,121000,374529650,5290,5290,5290,5290,0
|
|
20240305,120900,374529650,5290,5290,5290,5290,0
|
|
20240305,120800,374529650,5290,5270,5290,5270,704
|
|
20240305,120700,370816250,5270,5270,5270,5270,0
|
|
20240305,120600,370816250,5270,5270,5270,5270,0
|
|
20240305,120500,370816250,5270,5270,5270,5270,0
|
|
20240305,120400,370816250,5270,5270,5270,5270,0
|
|
20240305,120300,370816250,5270,5270,5270,5270,0
|
|
20240305,120200,370816250,5270,5270,5270,5270,0
|
|
20240305,120100,370816250,5270,5270,5270,5270,0
|
|
20240305,120000,370816250,5270,5270,5270,5270,0
|
|
20240305,115900,370816250,5270,5270,5270,5270,0
|
|
20240305,115800,370816250,5270,5280,5280,5270,2
|
|
20240305,115700,370805700,5270,5270,5270,5270,0
|
|
20240305,115600,370805700,5270,5270,5270,5270,0
|
|
20240305,115500,370805700,5270,5270,5280,5270,24
|
|
20240305,115400,370679000,5270,5270,5270,5270,9
|
|
20240305,115300,370631570,5270,5270,5270,5270,0
|
|
20240305,115200,370631570,5270,5270,5270,5270,0
|
|
20240305,115100,370631570,5270,5270,5270,5270,0
|
|
20240305,115000,370631570,5270,5270,5270,5270,0
|
|
20240305,114900,370631570,5270,5270,5270,5270,19
|
|
20240305,114800,370531440,5270,5270,5270,5270,108
|
|
20240305,114700,369962280,5270,5270,5270,5270,0
|
|
20240305,114600,369962280,5270,5270,5270,5270,0
|
|
20240305,114500,369962280,5270,5270,5270,5270,200
|
|
20240305,114400,368908280,5280,5280,5280,5280,0
|
|
20240305,114300,368908280,5280,5280,5280,5280,0
|
|
20240305,114200,368908280,5280,5280,5280,5280,2
|
|
20240305,114100,368897720,5280,5280,5280,5280,1
|
|
20240305,114000,368892440,5270,5270,5270,5270,0
|
|
20240305,113900,368892440,5270,5270,5270,5270,0
|
|
20240305,113800,368892440,5270,5270,5270,5270,685
|
|
20240305,113700,365282490,5280,5280,5280,5280,0
|
|
20240305,113600,365282490,5280,5280,5280,5280,0
|
|
20240305,113500,365282490,5280,5260,5280,5260,71
|
|
20240305,113400,364909010,5260,5260,5260,5260,100
|
|
20240305,113300,364383010,5260,5270,5270,5260,3296
|
|
20240305,113200,347035740,5280,5280,5280,5280,0
|
|
20240305,113100,347035740,5280,5280,5280,5280,0
|
|
20240305,113000,347035740,5280,5280,5280,5280,0
|
|
20240305,112900,347035740,5280,5280,5280,5280,0
|
|
20240305,112800,347035740,5280,5280,5280,5280,0
|
|
20240305,112700,347035740,5280,5280,5280,5280,0
|
|
20240305,112600,347035740,5280,5280,5280,5280,0
|
|
20240305,112500,347035740,5280,5280,5280,5280,130
|
|
20240305,112400,346349340,5280,5280,5280,5280,192
|
|
20240305,112300,345335580,5280,5280,5280,5280,0
|
|
20240305,112200,345335580,5280,5280,5280,5280,0
|
|
20240305,112100,345335580,5280,5280,5280,5280,1000
|
|
20240305,112000,340055580,5290,5290,5290,5290,0
|
|
20240305,111900,340055580,5290,5290,5290,5290,50
|
|
20240305,111800,339791080,5290,5280,5290,5280,84
|
|
20240305,111700,339347060,5290,5290,5290,5290,0
|
|
20240305,111600,339347060,5290,5290,5290,5290,500
|
|
20240305,111500,336702060,5290,5290,5290,5290,1
|
|
20240305,111400,336696770,5290,5290,5290,5290,0
|
|
20240305,111300,336696770,5290,5290,5290,5290,0
|
|
20240305,111200,336696770,5290,5290,5290,5290,0
|
|
20240305,111100,336696770,5290,5290,5290,5290,1
|
|
20240305,111000,336691480,5290,5290,5290,5290,0
|
|
20240305,110900,336691480,5290,5290,5290,5290,25
|
|
20240305,110800,336559230,5290,5290,5290,5290,18
|
|
20240305,110700,336464010,5280,5280,5280,5280,20
|
|
20240305,110600,336358410,5290,5280,5290,5270,38
|
|
20240305,110500,336158110,5280,5280,5280,5280,0
|
|
20240305,110400,336158110,5280,5270,5280,5270,485
|
|
20240305,110300,333602150,5280,5280,5280,5280,0
|
|
20240305,110200,333602150,5280,5280,5280,5280,516
|
|
20240305,110100,330877670,5280,5280,5280,5280,730
|
|
20240305,110000,327023270,5280,5280,5280,5280,1
|
|
20240305,105900,327017990,5280,5280,5280,5280,0
|
|
20240305,105800,327017990,5280,5280,5280,5280,1
|
|
20240305,105700,327012710,5260,5260,5260,5260,4
|
|
20240305,105600,326991670,5260,5260,5260,5250,109
|
|
20240305,105500,326418980,5260,5270,5270,5260,3953
|
|
20240305,105400,305614790,5280,5270,5280,5270,38
|
|
20240305,105300,305414520,5280,5280,5280,5280,0
|
|
20240305,105200,305414520,5280,5280,5280,5280,2
|
|
20240305,105100,305403960,5280,5290,5290,5280,4267
|
|
20240305,105000,282874190,5280,5280,5280,5280,10
|
|
20240305,104900,282821390,5290,5290,5290,5290,0
|
|
20240305,104800,282821390,5290,5290,5290,5290,1000
|
|
20240305,104700,277531390,5290,5290,5290,5290,0
|
|
20240305,104600,277531390,5290,5290,5290,5290,1227
|
|
20240305,104500,271040560,5290,5290,5290,5290,1
|
|
20240305,104400,271035270,5280,5280,5280,5280,0
|
|
20240305,104300,271035270,5280,5280,5280,5280,0
|
|
20240305,104200,271035270,5280,5280,5280,5280,37
|
|
20240305,104100,270839910,5280,5280,5280,5280,0
|
|
20240305,104000,270839910,5280,5290,5290,5280,1000
|
|
20240305,103900,265557110,5280,5280,5280,5280,0
|
|
20240305,103800,265557110,5280,5280,5280,5280,0
|
|
20240305,103700,265557110,5280,5280,5280,5280,0
|
|
20240305,103600,265557110,5280,5280,5280,5280,0
|
|
20240305,103500,265557110,5280,5280,5280,5280,0
|
|
20240305,103400,265557110,5280,5280,5280,5280,0
|
|
20240305,103300,265557110,5280,5280,5280,5280,392
|
|
20240305,103200,263487350,5280,5280,5280,5280,56
|
|
20240305,103100,263191670,5280,5280,5280,5280,0
|
|
20240305,103000,263191670,5280,5300,5300,5280,1038
|
|
20240305,102900,257709300,5290,5290,5290,5290,1800
|
|
20240305,102800,248187300,5300,5300,5300,5300,0
|
|
20240305,102700,248187300,5300,5300,5300,5300,0
|
|
20240305,102600,248187300,5300,5300,5300,5300,0
|
|
20240305,102500,248187300,5300,5300,5300,5300,0
|
|
20240305,102400,248187300,5300,5300,5300,5300,10
|
|
20240305,102300,248134300,5300,5310,5310,5300,334
|
|
20240305,102200,246362880,5320,5310,5320,5310,256
|
|
20240305,102100,245002460,5320,5320,5320,5320,0
|
|
20240305,102000,245002460,5320,5320,5320,5320,0
|
|
20240305,101900,245002460,5320,5320,5320,5320,0
|
|
20240305,101800,245002460,5320,5320,5320,5320,0
|
|
20240305,101700,245002460,5320,5320,5320,5320,0
|
|
20240305,101600,245002460,5320,5320,5320,5320,3
|
|
20240305,101500,244986500,5320,5320,5320,5320,194
|
|
20240305,101400,243954420,5330,5330,5330,5330,37
|
|
20240305,101300,243757210,5330,5330,5330,5330,39
|
|
20240305,101200,243549340,5330,5330,5330,5330,38
|
|
20240305,101100,243346800,5330,5330,5330,5330,116
|
|
20240305,101000,242728520,5330,5330,5330,5330,43
|
|
20240305,100900,242499330,5320,5320,5320,5320,0
|
|
20240305,100800,242499330,5320,5320,5320,5320,978
|
|
20240305,100700,237296370,5320,5310,5320,5310,44
|
|
20240305,100600,237062300,5310,5310,5320,5310,47
|
|
20240305,100500,236812300,5310,5310,5310,5310,4
|
|
20240305,100400,236791060,5320,5310,5320,5310,78
|
|
20240305,100300,236376540,5310,5310,5310,5310,6
|
|
20240305,100200,236344680,5310,5310,5310,5310,0
|
|
20240305,100100,236344680,5310,5310,5310,5310,0
|
|
20240305,100000,236344680,5310,5310,5310,5310,0
|
|
20240305,095900,236344680,5310,5310,5310,5310,0
|
|
20240305,095800,236344680,5310,5310,5310,5310,0
|
|
20240305,095700,236344680,5310,5310,5310,5310,0
|
|
20240305,095600,236344680,5310,5310,5310,5310,300
|
|
20240305,095500,234751680,5310,5310,5310,5310,180
|
|
20240305,095400,233795880,5310,5310,5310,5310,11
|
|
20240305,095300,233737470,5320,5320,5320,5320,0
|
|
20240305,095200,233737470,5320,5320,5320,5320,500
|
|
20240305,095100,231077470,5320,5320,5320,5320,0
|
|
20240305,095000,231077470,5320,5310,5320,5310,4
|
|
20240305,094900,231056220,5320,5310,5320,5310,83
|
|
20240305,094800,230615090,5320,5320,5320,5320,1
|
|
20240305,094700,230609770,5290,5320,5320,5290,1141
|
|
20240305,094600,224567240,5330,5330,5330,5330,0
|
|
20240305,094500,224567240,5330,5320,5330,5320,17
|
|
20240305,094400,224476790,5330,5340,5340,5330,412
|
|
20240305,094300,222278350,5340,5340,5340,5340,41
|
|
20240305,094200,222059410,5350,5340,5350,5340,1135
|
|
20240305,094100,215996530,5340,5340,5340,5340,6
|
|
20240305,094000,215964490,5340,5340,5340,5340,1
|
|
20240305,093900,215959150,5330,5330,5340,5330,11
|
|
20240305,093800,215900490,5330,5330,5340,5330,1009
|
|
20240305,093700,210522510,5330,5330,5330,5330,6
|
|
20240305,093600,210490530,5330,5330,5330,5330,1
|
|
20240305,093500,210485200,5330,5340,5340,5330,61
|
|
20240305,093400,210159510,5350,5350,5350,5350,0
|
|
20240305,093300,210159510,5350,5330,5350,5330,3159
|
|
20240305,093200,193296360,5330,5320,5380,5320,10009
|
|
20240305,093100,139752740,5320,5310,5320,5310,2
|
|
20240305,093000,139742110,5310,5310,5310,5310,598
|
|
20240305,092900,136566730,5310,5310,5310,5310,468
|
|
20240305,092800,134081650,5310,5310,5310,5310,800
|
|
20240305,092700,129833650,5310,5310,5310,5310,200
|
|
20240305,092600,128771650,5300,5320,5320,5300,1001
|
|
20240305,092500,123464330,5320,5320,5320,5320,1
|
|
20240305,092400,123459010,5320,5320,5320,5320,40
|
|
20240305,092300,123246210,5320,5320,5320,5320,0
|
|
20240305,092200,123246210,5320,5320,5320,5320,0
|
|
20240305,092100,123246210,5320,5310,5320,5310,1001
|
|
20240305,092000,117921260,5310,5310,5310,5310,0
|
|
20240305,091900,117921260,5310,5310,5310,5310,963
|
|
20240305,091800,112807730,5310,5310,5310,5310,0
|
|
20240305,091700,112807730,5310,5300,5310,5300,1854
|
|
20240305,091600,102972990,5310,5320,5320,5310,175
|
|
20240305,091500,102043490,5330,5340,5340,5330,43
|
|
20240305,091400,101814290,5340,5350,5350,5340,507
|
|
20240305,091300,99104400,5370,5370,5370,5370,7
|
|
20240305,091200,99066810,5370,5340,5370,5340,7827
|
|
20240305,091100,57173800,5340,5330,5340,5330,1116
|
|
20240305,091000,51215360,5330,5330,5330,5330,2184
|
|
20240305,090900,39574640,5320,5310,5330,5310,2827
|
|
20240305,090800,24546840,5300,5300,5300,5300,2000
|
|
20240305,090700,13946840,5290,5310,5310,5290,400
|
|
20240305,090600,11825240,5330,5330,5330,5330,0
|
|
20240305,090500,11825240,5330,5300,5330,5300,1010
|
|
20240305,090400,6471940,5320,5320,5320,5320,18
|
|
20240305,090300,6376180,5320,5320,5320,5320,1002
|
|
20240305,090200,1045540,5300,5300,5300,5300,0
|
|
20240305,090100,1045540,5300,5300,5300,5300,5
|
|
20240305,090000,1019040,5280,5280,5280,5280,193
|