648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,194500,485849340,5050,5050,5050,5050,2054
|
|
20240307,194400,485849340,5050,5050,5050,5050,0
|
|
20240307,194300,485849340,5050,5050,5050,5050,0
|
|
20240307,194200,485849340,5050,5050,5050,5050,0
|
|
20240307,194100,485849340,5050,5050,5050,5050,0
|
|
20240307,194000,485849340,5050,5050,5050,5050,0
|
|
20240307,193900,485849340,5050,5050,5050,5050,0
|
|
20240307,193800,485849340,5050,5050,5050,5050,0
|
|
20240307,193700,485849340,5050,5050,5050,5050,0
|
|
20240307,193600,485849340,5050,5050,5050,5050,0
|
|
20240307,193500,485849340,5050,5050,5050,5050,0
|
|
20240307,193400,485849340,5050,5050,5050,5050,0
|
|
20240307,193300,485849340,5050,5050,5050,5050,0
|
|
20240307,193200,485849340,5050,5050,5050,5050,0
|
|
20240307,193100,485849340,5050,5050,5050,5050,0
|
|
20240307,193000,485849340,5050,5050,5050,5050,0
|
|
20240307,192900,485849340,5050,5050,5050,5050,0
|
|
20240307,192800,485849340,5050,5050,5050,5050,0
|
|
20240307,192700,485849340,5050,5050,5050,5050,0
|
|
20240307,192600,485849340,5050,5050,5050,5050,0
|
|
20240307,192500,485849340,5050,5050,5050,5050,0
|
|
20240307,192400,485849340,5050,5050,5050,5050,0
|
|
20240307,192300,485849340,5050,5050,5050,5050,0
|
|
20240307,192200,485849340,5050,5050,5050,5050,0
|
|
20240307,192100,485849340,5050,5050,5050,5050,0
|
|
20240307,192000,485849340,5050,5050,5050,5050,0
|
|
20240307,191900,485849340,5050,5050,5050,5050,0
|
|
20240307,191800,485849340,5050,5050,5050,5050,0
|
|
20240307,191700,485849340,5050,5050,5050,5050,0
|
|
20240307,191600,485849340,5050,5050,5050,5050,0
|
|
20240307,191500,485849340,5050,5050,5050,5050,2054
|
|
20240307,191400,485849340,5050,5050,5050,5050,0
|
|
20240307,191300,485849340,5050,5050,5050,5050,0
|
|
20240307,191200,485849340,5050,5050,5050,5050,0
|
|
20240307,191100,485849340,5050,5050,5050,5050,0
|
|
20240307,191000,485849340,5050,5050,5050,5050,0
|
|
20240307,190900,485849340,5050,5050,5050,5050,0
|
|
20240307,190800,485849340,5050,5050,5050,5050,0
|
|
20240307,190700,485849340,5050,5050,5050,5050,0
|
|
20240307,190600,485849340,5050,5050,5050,5050,0
|
|
20240307,190500,485849340,5050,5050,5050,5050,0
|
|
20240307,190400,485849340,5050,5050,5050,5050,0
|
|
20240307,190300,485849340,5050,5050,5050,5050,0
|
|
20240307,190200,485849340,5050,5050,5050,5050,0
|
|
20240307,190100,485849340,5050,5050,5050,5050,0
|
|
20240307,190000,485849340,5050,5050,5050,5050,0
|
|
20240307,185900,485849340,5050,5050,5050,5050,0
|
|
20240307,185800,485849340,5050,5050,5050,5050,0
|
|
20240307,185700,485849340,5050,5050,5050,5050,0
|
|
20240307,185600,485849340,5050,5050,5050,5050,0
|
|
20240307,185500,485849340,5050,5050,5050,5050,0
|
|
20240307,185400,485849340,5050,5050,5050,5050,0
|
|
20240307,185300,485849340,5050,5050,5050,5050,0
|
|
20240307,185200,485849340,5050,5050,5050,5050,0
|
|
20240307,185100,485849340,5050,5050,5050,5050,0
|
|
20240307,185000,485849340,5050,5050,5050,5050,0
|
|
20240307,184900,485849340,5050,5050,5050,5050,0
|
|
20240307,184800,485849340,5050,5050,5050,5050,0
|
|
20240307,184700,485849340,5050,5050,5050,5050,0
|
|
20240307,184600,485849340,5050,5050,5050,5050,0
|
|
20240307,184500,485849340,5050,5050,5050,5050,2054
|
|
20240307,184400,485849340,5050,5050,5050,5050,0
|
|
20240307,184300,485849340,5050,5050,5050,5050,0
|
|
20240307,184200,485849340,5050,5050,5050,5050,0
|
|
20240307,184100,485849340,5050,5050,5050,5050,0
|
|
20240307,184000,485849340,5050,5050,5050,5050,0
|
|
20240307,183900,485849340,5050,5050,5050,5050,0
|
|
20240307,183800,485849340,5050,5050,5050,5050,0
|
|
20240307,183700,485849340,5050,5050,5050,5050,0
|
|
20240307,183600,485849340,5050,5050,5050,5050,0
|
|
20240307,183500,485849340,5050,5050,5050,5050,0
|
|
20240307,183400,485849340,5050,5050,5050,5050,0
|
|
20240307,183300,485849340,5050,5050,5050,5050,0
|
|
20240307,183200,485849340,5050,5050,5050,5050,0
|
|
20240307,183100,485849340,5050,5050,5050,5050,0
|
|
20240307,183000,485849340,5050,5050,5050,5050,0
|
|
20240307,182900,485849340,5050,5050,5050,5050,0
|
|
20240307,182800,485849340,5050,5050,5050,5050,0
|
|
20240307,182700,485849340,5050,5050,5050,5050,0
|
|
20240307,182600,485849340,5050,5050,5050,5050,0
|
|
20240307,182500,485849340,5050,5050,5050,5050,0
|
|
20240307,182400,485849340,5050,5050,5050,5050,0
|
|
20240307,182300,485849340,5050,5050,5050,5050,0
|
|
20240307,182200,485849340,5050,5050,5050,5050,0
|
|
20240307,182100,485849340,5050,5050,5050,5050,0
|
|
20240307,182000,485849340,5050,5050,5050,5050,0
|
|
20240307,181900,485849340,5050,5050,5050,5050,0
|
|
20240307,181800,485849340,5050,5050,5050,5050,0
|
|
20240307,181700,485849340,5050,5050,5050,5050,0
|
|
20240307,181600,485849340,5050,5050,5050,5050,0
|
|
20240307,181500,485849340,5050,5050,5050,5050,2054
|
|
20240307,181400,485849340,5050,5050,5050,5050,0
|
|
20240307,181300,485849340,5050,5050,5050,5050,0
|
|
20240307,181200,485849340,5050,5050,5050,5050,0
|
|
20240307,181100,485849340,5050,5050,5050,5050,0
|
|
20240307,181000,485849340,5050,5050,5050,5050,0
|
|
20240307,180900,485849340,5050,5050,5050,5050,0
|
|
20240307,180800,485849340,5050,5050,5050,5050,0
|
|
20240307,180700,485849340,5050,5050,5050,5050,0
|
|
20240307,180600,485849340,5050,5050,5050,5050,0
|
|
20240307,180500,485849340,5050,5050,5050,5050,0
|
|
20240307,180400,485849340,5050,5050,5050,5050,0
|
|
20240307,180300,485849340,5050,5050,5050,5050,0
|
|
20240307,180200,485849340,5050,5050,5050,5050,0
|
|
20240307,180100,485849340,5050,5050,5050,5050,0
|
|
20240307,180000,485849340,5050,5050,5050,5050,0
|
|
20240307,175900,485849340,5050,5050,5050,5050,0
|
|
20240307,175800,485849340,5050,5050,5050,5050,0
|
|
20240307,175700,485849340,5050,5050,5050,5050,0
|
|
20240307,175600,485849340,5050,5050,5050,5050,0
|
|
20240307,175500,485849340,5050,5050,5050,5050,0
|
|
20240307,175400,485849340,5050,5050,5050,5050,0
|
|
20240307,175300,485849340,5050,5050,5050,5050,0
|
|
20240307,175200,485849340,5050,5050,5050,5050,0
|
|
20240307,175100,485849340,5050,5050,5050,5050,0
|
|
20240307,175000,485849340,5050,5050,5050,5050,0
|
|
20240307,174900,485849340,5050,5050,5050,5050,0
|
|
20240307,174800,485849340,5050,5050,5050,5050,0
|
|
20240307,174700,485849340,5050,5050,5050,5050,0
|
|
20240307,174600,485849340,5050,5050,5050,5050,0
|
|
20240307,174500,485849340,5050,5050,5050,5050,2054
|
|
20240307,174400,485849340,5050,5050,5050,5050,0
|
|
20240307,174300,485849340,5050,5050,5050,5050,0
|
|
20240307,174200,485849340,5050,5050,5050,5050,0
|
|
20240307,174100,485849340,5050,5050,5050,5050,0
|
|
20240307,174000,485849340,5050,5050,5050,5050,0
|
|
20240307,173900,485849340,5050,5050,5050,5050,0
|
|
20240307,173800,485849340,5050,5050,5050,5050,0
|
|
20240307,173700,485849340,5050,5050,5050,5050,0
|
|
20240307,173600,485849340,5050,5050,5050,5050,0
|
|
20240307,173500,485849340,5050,5050,5050,5050,0
|
|
20240307,173400,485849340,5050,5050,5050,5050,0
|
|
20240307,173300,485849340,5050,5050,5050,5050,0
|
|
20240307,173200,485849340,5050,5050,5050,5050,0
|
|
20240307,173100,485849340,5050,5050,5050,5050,0
|
|
20240307,173000,485849340,5050,5050,5050,5050,0
|
|
20240307,172900,485849340,5050,5050,5050,5050,0
|
|
20240307,172800,485849340,5050,5050,5050,5050,0
|
|
20240307,172700,485849340,5050,5050,5050,5050,0
|
|
20240307,172600,485849340,5050,5050,5050,5050,0
|
|
20240307,172500,485849340,5050,5050,5050,5050,0
|
|
20240307,172400,485849340,5050,5050,5050,5050,0
|
|
20240307,172300,485849340,5050,5050,5050,5050,0
|
|
20240307,172200,485849340,5050,5050,5050,5050,0
|
|
20240307,172100,485849340,5050,5050,5050,5050,0
|
|
20240307,172000,485849340,5050,5050,5050,5050,0
|
|
20240307,171900,485849340,5050,5050,5050,5050,0
|
|
20240307,171800,485849340,5050,5050,5050,5050,0
|
|
20240307,171700,485849340,5050,5050,5050,5050,0
|
|
20240307,171600,485849340,5050,5050,5050,5050,0
|
|
20240307,171500,485849340,5050,5050,5050,5050,2054
|
|
20240307,171400,485849340,5050,5050,5050,5050,0
|
|
20240307,171300,485849340,5050,5050,5050,5050,0
|
|
20240307,171200,485849340,5050,5050,5050,5050,0
|
|
20240307,171100,485849340,5050,5050,5050,5050,0
|
|
20240307,171000,485849340,5050,5050,5050,5050,0
|
|
20240307,170900,485849340,5050,5050,5050,5050,0
|
|
20240307,170800,485849340,5050,5050,5050,5050,0
|
|
20240307,170700,485849340,5050,5050,5050,5050,0
|
|
20240307,170600,485849340,5050,5050,5050,5050,0
|
|
20240307,170500,485849340,5050,5050,5050,5050,0
|
|
20240307,170400,485849340,5050,5050,5050,5050,0
|
|
20240307,170300,485849340,5050,5050,5050,5050,0
|
|
20240307,170200,485849340,5050,5050,5050,5050,0
|
|
20240307,170100,485849340,5050,5050,5050,5050,0
|
|
20240307,170000,485849340,5050,5050,5050,5050,0
|
|
20240307,165900,485849340,5050,5050,5050,5050,0
|
|
20240307,165800,485849340,5050,5050,5050,5050,0
|
|
20240307,165700,485849340,5050,5050,5050,5050,0
|
|
20240307,165600,485849340,5050,5050,5050,5050,0
|
|
20240307,165500,485849340,5050,5050,5050,5050,0
|
|
20240307,165400,485849340,5050,5050,5050,5050,0
|
|
20240307,165300,485849340,5050,5050,5050,5050,0
|
|
20240307,165200,485849340,5050,5050,5050,5050,0
|
|
20240307,165100,485849340,5050,5050,5050,5050,0
|
|
20240307,165000,485849340,5050,5050,5050,5050,0
|
|
20240307,164900,485849340,5050,5050,5050,5050,0
|
|
20240307,164800,485849340,5050,5050,5050,5050,0
|
|
20240307,164700,485849340,5050,5050,5050,5050,0
|
|
20240307,164600,485849340,5050,5050,5050,5050,0
|
|
20240307,164500,485849340,5050,5050,5050,5050,2054
|
|
20240307,164400,485849340,5050,5050,5050,5050,0
|
|
20240307,164300,485849340,5050,5050,5050,5050,0
|
|
20240307,164200,485849340,5050,5050,5050,5050,0
|
|
20240307,164100,485849340,5050,5050,5050,5050,0
|
|
20240307,164000,485849340,5050,5050,5050,5050,0
|
|
20240307,163900,485849340,5050,5050,5050,5050,0
|
|
20240307,163800,485849340,5050,5050,5050,5050,0
|
|
20240307,163700,485849340,5050,5050,5050,5050,0
|
|
20240307,163600,485849340,5050,5050,5050,5050,0
|
|
20240307,163500,485849340,5050,5050,5050,5050,0
|
|
20240307,163400,485849340,5050,5050,5050,5050,0
|
|
20240307,163300,485849340,5050,5050,5050,5050,0
|
|
20240307,163200,485849340,5050,5050,5050,5050,0
|
|
20240307,163100,485849340,5050,5050,5050,5050,0
|
|
20240307,163000,485849340,5050,5050,5050,5050,0
|
|
20240307,162900,485849340,5050,5050,5050,5050,0
|
|
20240307,162800,485849340,5050,5050,5050,5050,0
|
|
20240307,162700,485849340,5050,5050,5050,5050,0
|
|
20240307,162600,485849340,5050,5050,5050,5050,0
|
|
20240307,162500,485849340,5050,5050,5050,5050,0
|
|
20240307,162400,485849340,5050,5050,5050,5050,0
|
|
20240307,162300,485849340,5050,5050,5050,5050,0
|
|
20240307,162200,485849340,5050,5050,5050,5050,0
|
|
20240307,162100,485849340,5050,5050,5050,5050,0
|
|
20240307,162000,485849340,5050,5050,5050,5050,0
|
|
20240307,161900,485849340,5050,5050,5050,5050,0
|
|
20240307,161800,485849340,5050,5050,5050,5050,0
|
|
20240307,161700,485849340,5050,5050,5050,5050,0
|
|
20240307,161600,485849340,5050,5050,5050,5050,0
|
|
20240307,161500,485849340,5050,5050,5050,5050,2054
|
|
20240307,161400,485849340,5050,5050,5050,5050,0
|
|
20240307,161300,485849340,5050,5050,5050,5050,0
|
|
20240307,161200,485849340,5050,5050,5050,5050,0
|
|
20240307,161100,485849340,5050,5050,5050,5050,0
|
|
20240307,161000,485849340,5050,5050,5050,5050,0
|
|
20240307,160900,485849340,5050,5050,5050,5050,0
|
|
20240307,160800,485849340,5050,5050,5050,5050,0
|
|
20240307,160700,485849340,5050,5050,5050,5050,0
|
|
20240307,160600,485849340,5050,5050,5050,5050,0
|
|
20240307,160500,485849340,5050,5050,5050,5050,0
|
|
20240307,160400,485849340,5050,5050,5050,5050,0
|
|
20240307,160300,485849340,5050,5050,5050,5050,0
|
|
20240307,160200,485849340,5050,5050,5050,5050,0
|
|
20240307,160100,485849340,5050,5050,5050,5050,0
|
|
20240307,160000,485849340,5050,5050,5050,5050,0
|
|
20240307,155900,485849340,5050,5050,5050,5050,0
|
|
20240307,155800,485849340,5050,5050,5050,5050,0
|
|
20240307,155700,485849340,5050,5050,5050,5050,0
|
|
20240307,155600,485849340,5050,5050,5050,5050,0
|
|
20240307,155500,485849340,5050,5050,5050,5050,0
|
|
20240307,155400,485849340,5050,5050,5050,5050,0
|
|
20240307,155300,485849340,5050,5050,5050,5050,0
|
|
20240307,155200,485849340,5050,5050,5050,5050,0
|
|
20240307,155100,485849340,5050,5050,5050,5050,0
|
|
20240307,155000,485849340,5050,5050,5050,5050,0
|
|
20240307,154900,485849340,5050,5050,5050,5050,0
|
|
20240307,154800,485849340,5050,5050,5050,5050,0
|
|
20240307,154700,485849340,5050,5050,5050,5050,0
|
|
20240307,154600,485849340,5050,5050,5050,5050,0
|
|
20240307,154500,485849340,5050,5050,5050,5050,2054
|
|
20240307,154400,485849340,5050,5050,5050,5050,0
|
|
20240307,154300,485849340,5050,5050,5050,5050,0
|
|
20240307,154200,485849340,5050,5050,5050,5050,0
|
|
20240307,154100,485849340,5050,5050,5050,5050,0
|
|
20240307,154000,485849340,5050,5050,5050,5050,0
|
|
20240307,153900,485849340,5050,5050,5050,5050,0
|
|
20240307,153800,485849340,5050,5050,5050,5050,0
|
|
20240307,153700,485849340,5050,5050,5050,5050,0
|
|
20240307,153600,485849340,5050,5050,5050,5050,0
|
|
20240307,153500,485849340,5050,5050,5050,5050,0
|
|
20240307,153400,485849340,5050,5050,5050,5050,0
|
|
20240307,153300,485849340,5050,5050,5050,5050,0
|
|
20240307,153200,485849340,5050,5050,5050,5050,0
|
|
20240307,153100,485849340,5050,5050,5050,5050,0
|
|
20240307,153000,485849340,5050,5050,5050,5050,2054
|
|
20240307,152900,475476640,5040,5040,5040,5040,0
|
|
20240307,152800,475476640,5040,5040,5040,5040,0
|
|
20240307,152700,475476640,5040,5040,5040,5040,0
|
|
20240307,152600,475476640,5040,5040,5040,5040,0
|
|
20240307,152500,475476640,5040,5040,5040,5040,0
|
|
20240307,152400,475476640,5040,5040,5040,5040,0
|
|
20240307,152300,475476640,5040,5040,5040,5040,0
|
|
20240307,152200,475476640,5040,5040,5040,5040,0
|
|
20240307,152100,475476640,5040,5040,5040,5040,0
|
|
20240307,152000,475476640,5040,5040,5040,5040,0
|
|
20240307,151900,475476640,5040,5050,5070,5040,1364
|
|
20240307,151800,468592660,5060,5060,5060,5060,331
|
|
20240307,151700,466917800,5060,5060,5060,5060,19
|
|
20240307,151600,466821660,5050,5050,5050,5050,0
|
|
20240307,151500,466821660,5050,5050,5050,5050,0
|
|
20240307,151400,466821660,5050,5050,5050,5050,5
|
|
20240307,151300,466796410,5040,5060,5060,5040,2808
|
|
20240307,151200,452638480,5080,5080,5080,5080,241
|
|
20240307,151100,451414200,5070,5060,5070,5060,1200
|
|
20240307,151000,445335200,5060,5060,5060,5060,0
|
|
20240307,150900,445335200,5060,5060,5060,5060,201
|
|
20240307,150800,444318140,5030,5030,5030,5030,0
|
|
20240307,150700,444318140,5030,5030,5030,5030,0
|
|
20240307,150600,444318140,5030,5070,5070,5030,10000
|
|
20240307,150500,393947220,5080,5080,5080,5080,153
|
|
20240307,150400,393169980,5080,5080,5080,5080,0
|
|
20240307,150300,393169980,5080,5080,5080,5080,0
|
|
20240307,150200,393169980,5080,5080,5080,5080,240
|
|
20240307,150100,391950780,5080,5080,5080,5080,0
|
|
20240307,150000,391950780,5080,5080,5080,5080,188
|
|
20240307,145900,390995740,5080,5070,5080,5070,631
|
|
20240307,145800,387791250,5070,5070,5070,5070,0
|
|
20240307,145700,387791250,5070,5070,5070,5070,1
|
|
20240307,145600,387786180,5080,5080,5080,5080,245
|
|
20240307,145500,386541580,5080,5080,5080,5080,0
|
|
20240307,145400,386541580,5080,5080,5080,5080,194
|
|
20240307,145300,385556060,5040,5040,5040,5040,0
|
|
20240307,145200,385556060,5040,5040,5040,5040,0
|
|
20240307,145100,385556060,5040,5040,5040,5040,0
|
|
20240307,145000,385556060,5040,5040,5040,5040,0
|
|
20240307,144900,385556060,5040,5040,5040,5040,0
|
|
20240307,144800,385556060,5040,5070,5070,5040,8000
|
|
20240307,144700,345102550,5090,5090,5090,5090,0
|
|
20240307,144600,345102550,5090,5090,5090,5090,0
|
|
20240307,144500,345102550,5090,5090,5090,5090,1
|
|
20240307,144400,345097460,5080,5080,5080,5080,0
|
|
20240307,144300,345097460,5080,5080,5080,5080,38
|
|
20240307,144200,344904420,5090,5090,5090,5090,0
|
|
20240307,144100,344904420,5090,5090,5090,5090,0
|
|
20240307,144000,344904420,5090,5090,5090,5090,0
|
|
20240307,143900,344904420,5090,5090,5090,5090,0
|
|
20240307,143800,344904420,5090,5090,5090,5090,0
|
|
20240307,143700,344904420,5090,5090,5090,5090,0
|
|
20240307,143600,344904420,5090,5090,5090,5090,3
|
|
20240307,143500,344889150,5070,5070,5070,5070,0
|
|
20240307,143400,344889150,5070,5070,5070,5070,0
|
|
20240307,143300,344889150,5070,5070,5070,5070,0
|
|
20240307,143200,344889150,5070,5070,5070,5070,0
|
|
20240307,143100,344889150,5070,5070,5070,5070,0
|
|
20240307,143000,344889150,5070,5070,5070,5070,0
|
|
20240307,142900,344889150,5070,5070,5070,5070,44
|
|
20240307,142800,344666070,5070,5070,5070,5070,332
|
|
20240307,142700,342982830,5070,5070,5070,5070,0
|
|
20240307,142600,342982830,5070,5070,5070,5070,314
|
|
20240307,142500,341390850,5070,5070,5070,5070,1000
|
|
20240307,142400,336320850,5090,5090,5090,5090,10
|
|
20240307,142300,336269950,5090,5090,5090,5090,0
|
|
20240307,142200,336269950,5090,5090,5090,5090,2
|
|
20240307,142100,336259770,5090,5090,5090,5090,0
|
|
20240307,142000,336259770,5090,5090,5090,5090,2
|
|
20240307,141900,336249590,5090,5090,5090,5090,0
|
|
20240307,141800,336249590,5090,5090,5090,5090,0
|
|
20240307,141700,336249590,5090,5090,5090,5090,7
|
|
20240307,141600,336213960,5080,5080,5080,5080,0
|
|
20240307,141500,336213960,5080,5080,5080,5080,0
|
|
20240307,141400,336213960,5080,5080,5080,5080,640
|
|
20240307,141300,332962760,5090,5090,5090,5090,0
|
|
20240307,141200,332962760,5090,5090,5090,5090,0
|
|
20240307,141100,332962760,5090,5090,5090,5090,1
|
|
20240307,141000,332957670,5090,5090,5090,5090,38
|
|
20240307,140900,332764250,5090,5090,5090,5090,0
|
|
20240307,140800,332764250,5090,5090,5090,5090,0
|
|
20240307,140700,332764250,5090,5090,5090,5090,198
|
|
20240307,140600,331756430,5100,5100,5100,5100,0
|
|
20240307,140500,331756430,5100,5100,5100,5100,0
|
|
20240307,140400,331756430,5100,5100,5100,5100,0
|
|
20240307,140300,331756430,5100,5100,5100,5100,0
|
|
20240307,140200,331756430,5100,5100,5100,5100,0
|
|
20240307,140100,331756430,5100,5100,5100,5100,0
|
|
20240307,140000,331756430,5100,5100,5100,5100,0
|
|
20240307,135900,331756430,5100,5100,5100,5100,0
|
|
20240307,135800,331756430,5100,5100,5100,5100,3
|
|
20240307,135700,331741130,5090,5090,5090,5090,0
|
|
20240307,135600,331741130,5090,5090,5090,5090,0
|
|
20240307,135500,331741130,5090,5090,5090,5090,0
|
|
20240307,135400,331741130,5090,5090,5090,5090,0
|
|
20240307,135300,331741130,5090,5090,5090,5090,0
|
|
20240307,135200,331741130,5090,5090,5090,5090,0
|
|
20240307,135100,331741130,5090,5090,5090,5090,0
|
|
20240307,135000,331741130,5090,5090,5090,5090,0
|
|
20240307,134900,331741130,5090,5090,5090,5090,0
|
|
20240307,134800,331741130,5090,5090,5090,5090,0
|
|
20240307,134700,331741130,5090,5090,5090,5090,0
|
|
20240307,134600,331741130,5090,5090,5090,5090,0
|
|
20240307,134500,331741130,5090,5090,5090,5090,0
|
|
20240307,134400,331741130,5090,5090,5090,5090,0
|
|
20240307,134300,331741130,5090,5090,5090,5090,0
|
|
20240307,134200,331741130,5090,5090,5090,5090,0
|
|
20240307,134100,331741130,5090,5090,5090,5090,0
|
|
20240307,134000,331741130,5090,5090,5090,5090,2
|
|
20240307,133900,331730950,5090,5080,5090,5080,646
|
|
20240307,133800,328446430,5080,5080,5080,5080,474
|
|
20240307,133700,326038510,5090,5090,5090,5090,3
|
|
20240307,133600,326023240,5090,5100,5100,5090,353
|
|
20240307,133500,324225070,5100,5100,5100,5100,0
|
|
20240307,133400,324225070,5100,5100,5100,5100,0
|
|
20240307,133300,324225070,5100,5100,5100,5100,0
|
|
20240307,133200,324225070,5100,5100,5100,5100,0
|
|
20240307,133100,324225070,5100,5100,5100,5100,0
|
|
20240307,133000,324225070,5100,5100,5100,5100,0
|
|
20240307,132900,324225070,5100,5100,5100,5100,0
|
|
20240307,132800,324225070,5100,5100,5100,5100,0
|
|
20240307,132700,324225070,5100,5100,5100,5100,0
|
|
20240307,132600,324225070,5100,5100,5100,5100,0
|
|
20240307,132500,324225070,5100,5100,5100,5100,0
|
|
20240307,132400,324225070,5100,5100,5100,5100,0
|
|
20240307,132300,324225070,5100,5100,5100,5100,0
|
|
20240307,132200,324225070,5100,5100,5100,5100,0
|
|
20240307,132100,324225070,5100,5100,5100,5100,319
|
|
20240307,132000,322598170,5120,5120,5120,5120,0
|
|
20240307,131900,322598170,5120,5120,5120,5120,0
|
|
20240307,131800,322598170,5120,5120,5120,5120,0
|
|
20240307,131700,322598170,5120,5120,5120,5120,1
|
|
20240307,131600,322593050,5120,5120,5120,5120,0
|
|
20240307,131500,322593050,5120,5120,5120,5120,100
|
|
20240307,131400,322081050,5120,5120,5120,5120,0
|
|
20240307,131300,322081050,5120,5120,5120,5120,0
|
|
20240307,131200,322081050,5120,5120,5120,5120,0
|
|
20240307,131100,322081050,5120,5120,5120,5120,0
|
|
20240307,131000,322081050,5120,5120,5120,5120,0
|
|
20240307,130900,322081050,5120,5120,5120,5120,0
|
|
20240307,130800,322081050,5120,5120,5120,5120,0
|
|
20240307,130700,322081050,5120,5120,5120,5120,0
|
|
20240307,130600,322081050,5120,5120,5120,5120,0
|
|
20240307,130500,322081050,5120,5120,5120,5120,0
|
|
20240307,130400,322081050,5120,5120,5120,5120,0
|
|
20240307,130300,322081050,5120,5120,5120,5120,0
|
|
20240307,130200,322081050,5120,5120,5120,5120,0
|
|
20240307,130100,322081050,5120,5120,5120,5120,0
|
|
20240307,130000,322081050,5120,5120,5120,5120,0
|
|
20240307,125900,322081050,5120,5120,5120,5120,1
|
|
20240307,125800,322075930,5130,5130,5130,5130,0
|
|
20240307,125700,322075930,5130,5130,5130,5130,0
|
|
20240307,125600,322075930,5130,5130,5130,5130,0
|
|
20240307,125500,322075930,5130,5130,5130,5130,0
|
|
20240307,125400,322075930,5130,5130,5130,5130,0
|
|
20240307,125300,322075930,5130,5130,5130,5130,0
|
|
20240307,125200,322075930,5130,5130,5130,5130,3
|
|
20240307,125100,322060540,5110,5110,5110,5110,27
|
|
20240307,125000,321922570,5110,5110,5110,5110,0
|
|
20240307,124900,321922570,5110,5110,5110,5110,0
|
|
20240307,124800,321922570,5110,5110,5110,5110,0
|
|
20240307,124700,321922570,5110,5110,5110,5110,0
|
|
20240307,124600,321922570,5110,5110,5110,5110,0
|
|
20240307,124500,321922570,5110,5110,5110,5110,273
|
|
20240307,124400,320527540,5110,5110,5110,5110,0
|
|
20240307,124300,320527540,5110,5110,5110,5110,200
|
|
20240307,124200,319505540,5110,5110,5110,5110,0
|
|
20240307,124100,319505540,5110,5110,5110,5110,0
|
|
20240307,124000,319505540,5110,5110,5110,5110,0
|
|
20240307,123900,319505540,5110,5110,5110,5110,0
|
|
20240307,123800,319505540,5110,5110,5110,5110,0
|
|
20240307,123700,319505540,5110,5110,5110,5110,0
|
|
20240307,123600,319505540,5110,5110,5110,5110,0
|
|
20240307,123500,319505540,5110,5110,5110,5110,0
|
|
20240307,123400,319505540,5110,5110,5110,5110,0
|
|
20240307,123300,319505540,5110,5110,5110,5110,0
|
|
20240307,123200,319505540,5110,5110,5110,5110,0
|
|
20240307,123100,319505540,5110,5110,5110,5110,0
|
|
20240307,123000,319505540,5110,5110,5110,5110,19
|
|
20240307,122900,319408450,5110,5110,5110,5110,3
|
|
20240307,122800,319393120,5110,5110,5110,5110,0
|
|
20240307,122700,319393120,5110,5110,5110,5110,2
|
|
20240307,122600,319382900,5110,5110,5110,5110,1
|
|
20240307,122500,319377790,5110,5110,5110,5110,3
|
|
20240307,122400,319362460,5100,5100,5100,5100,0
|
|
20240307,122300,319362460,5100,5100,5100,5100,0
|
|
20240307,122200,319362460,5100,5100,5100,5100,93
|
|
20240307,122100,318888160,5110,5110,5110,5110,1
|
|
20240307,122000,318883050,5140,5140,5140,5140,3
|
|
20240307,121900,318867630,5120,5120,5120,5120,210
|
|
20240307,121800,317792430,5130,5130,5130,5130,450
|
|
20240307,121700,315483930,5130,5130,5130,5130,0
|
|
20240307,121600,315483930,5130,5130,5130,5130,0
|
|
20240307,121500,315483930,5130,5130,5130,5130,0
|
|
20240307,121400,315483930,5130,5130,5130,5130,0
|
|
20240307,121300,315483930,5130,5130,5130,5130,95
|
|
20240307,121200,314996580,5130,5130,5130,5130,0
|
|
20240307,121100,314996580,5130,5130,5130,5130,0
|
|
20240307,121000,314996580,5130,5130,5130,5130,0
|
|
20240307,120900,314996580,5130,5130,5130,5130,0
|
|
20240307,120800,314996580,5130,5130,5130,5130,0
|
|
20240307,120700,314996580,5130,5130,5130,5130,0
|
|
20240307,120600,314996580,5130,5130,5130,5130,13
|
|
20240307,120500,314929890,5130,5130,5130,5130,0
|
|
20240307,120400,314929890,5130,5130,5130,5130,0
|
|
20240307,120300,314929890,5130,5130,5130,5130,1
|
|
20240307,120200,314924760,5090,5090,5090,5090,7
|
|
20240307,120100,314889130,5130,5130,5130,5130,151
|
|
20240307,120000,314114500,5130,5130,5130,5130,0
|
|
20240307,115900,314114500,5130,5130,5130,5130,0
|
|
20240307,115800,314114500,5130,5130,5130,5130,0
|
|
20240307,115700,314114500,5130,5130,5130,5130,3
|
|
20240307,115600,314099110,5090,5090,5090,5090,0
|
|
20240307,115500,314099110,5090,5090,5090,5090,1
|
|
20240307,115400,314094020,5130,5130,5130,5130,0
|
|
20240307,115300,314094020,5130,5130,5130,5130,305
|
|
20240307,115200,312529370,5130,5120,5130,5120,4
|
|
20240307,115100,312508860,5130,5130,5130,5130,0
|
|
20240307,115000,312508860,5130,5130,5130,5130,0
|
|
20240307,114900,312508860,5130,5130,5130,5130,0
|
|
20240307,114800,312508860,5130,5130,5130,5130,0
|
|
20240307,114700,312508860,5130,5130,5130,5130,0
|
|
20240307,114600,312508860,5130,5130,5130,5130,100
|
|
20240307,114500,311995860,5130,5130,5130,5130,100
|
|
20240307,114400,311482860,5130,5130,5130,5130,0
|
|
20240307,114300,311482860,5130,5130,5130,5130,251
|
|
20240307,114200,310195230,5130,5130,5130,5130,0
|
|
20240307,114100,310195230,5130,5130,5130,5130,0
|
|
20240307,114000,310195230,5130,5130,5130,5130,232
|
|
20240307,113900,309005070,5130,5130,5130,5130,0
|
|
20240307,113800,309005070,5130,5120,5130,5120,2817
|
|
20240307,113700,294556860,5120,5120,5120,5120,0
|
|
20240307,113600,294556860,5120,5120,5120,5120,0
|
|
20240307,113500,294556860,5120,5120,5120,5120,300
|
|
20240307,113400,293020860,5120,5120,5120,5120,200
|
|
20240307,113300,291996860,5120,5120,5120,5120,0
|
|
20240307,113200,291996860,5120,5120,5120,5120,0
|
|
20240307,113100,291996860,5120,5120,5120,5120,0
|
|
20240307,113000,291996860,5120,5120,5120,5120,0
|
|
20240307,112900,291996860,5120,5120,5120,5120,0
|
|
20240307,112800,291996860,5120,5120,5120,5120,172
|
|
20240307,112700,291116220,5120,5120,5120,5120,0
|
|
20240307,112600,291116220,5120,5120,5120,5120,250
|
|
20240307,112500,289836220,5100,5100,5100,5100,0
|
|
20240307,112400,289836220,5100,5100,5100,5100,0
|
|
20240307,112300,289836220,5100,5100,5100,5100,0
|
|
20240307,112200,289836220,5100,5100,5100,5100,26
|
|
20240307,112100,289703620,5100,5100,5100,5100,158
|
|
20240307,112000,288897820,5100,5100,5100,5100,0
|
|
20240307,111900,288897820,5100,5100,5100,5100,1116
|
|
20240307,111800,283206220,5120,5120,5120,5120,0
|
|
20240307,111700,283206220,5120,5120,5120,5120,0
|
|
20240307,111600,283206220,5120,5120,5120,5120,0
|
|
20240307,111500,283206220,5120,5120,5120,5120,3
|
|
20240307,111400,283190860,5120,5120,5120,5120,0
|
|
20240307,111300,283190860,5120,5120,5120,5120,0
|
|
20240307,111200,283190860,5120,5110,5120,5110,176
|
|
20240307,111100,282289770,5110,5110,5110,5110,0
|
|
20240307,111000,282289770,5110,5110,5110,5110,40
|
|
20240307,110900,282085370,5110,5110,5110,5110,0
|
|
20240307,110800,282085370,5110,5110,5110,5110,500
|
|
20240307,110700,279530370,5120,5120,5120,5120,7
|
|
20240307,110600,279494530,5120,5120,5120,5120,217
|
|
20240307,110500,278383490,5120,5120,5120,5120,0
|
|
20240307,110400,278383490,5120,5120,5120,5120,216
|
|
20240307,110300,277277570,5120,5120,5120,5120,100
|
|
20240307,110200,276765570,5120,5120,5120,5120,0
|
|
20240307,110100,276765570,5120,5120,5120,5120,0
|
|
20240307,110000,276765570,5120,5120,5120,5120,3
|
|
20240307,105900,276750210,5110,5110,5110,5110,1460
|
|
20240307,105800,269289610,5110,5110,5110,5110,236
|
|
20240307,105700,268083650,5100,5100,5100,5100,0
|
|
20240307,105600,268083650,5100,5100,5100,5100,0
|
|
20240307,105500,268083650,5100,5100,5100,5100,0
|
|
20240307,105400,268083650,5100,5090,5100,5090,126
|
|
20240307,105300,267441060,5100,5100,5100,5100,0
|
|
20240307,105200,267441060,5100,5100,5100,5100,0
|
|
20240307,105100,267441060,5100,5100,5100,5100,0
|
|
20240307,105000,267441060,5100,5100,5100,5100,0
|
|
20240307,104900,267441060,5100,5100,5100,5100,175
|
|
20240307,104800,266548560,5090,5090,5090,5090,0
|
|
20240307,104700,266548560,5090,5090,5090,5090,8
|
|
20240307,104600,266507840,5090,5090,5090,5090,0
|
|
20240307,104500,266507840,5090,5100,5100,5090,195
|
|
20240307,104400,265515260,5090,5090,5090,5090,0
|
|
20240307,104300,265515260,5090,5090,5090,5090,0
|
|
20240307,104200,265515260,5090,5090,5090,5090,0
|
|
20240307,104100,265515260,5090,5090,5090,5090,0
|
|
20240307,104000,265515260,5090,5090,5090,5090,500
|
|
20240307,103900,262970260,5080,5080,5080,5080,0
|
|
20240307,103800,262970260,5080,5080,5080,5080,0
|
|
20240307,103700,262970260,5080,5080,5080,5080,101
|
|
20240307,103600,262457180,5100,5100,5100,5100,0
|
|
20240307,103500,262457180,5100,5100,5100,5100,0
|
|
20240307,103400,262457180,5100,5100,5100,5100,0
|
|
20240307,103300,262457180,5100,5100,5100,5100,177
|
|
20240307,103200,261554480,5100,5100,5100,5100,1
|
|
20240307,103100,261549380,5110,5110,5110,5110,0
|
|
20240307,103000,261549380,5110,5110,5110,5110,3
|
|
20240307,102900,261534050,5110,5110,5110,5110,0
|
|
20240307,102800,261534050,5110,5110,5110,5110,161
|
|
20240307,102700,260711340,5080,5080,5080,5080,2
|
|
20240307,102600,260701180,5070,5070,5070,5070,0
|
|
20240307,102500,260701180,5070,5070,5070,5070,0
|
|
20240307,102400,260701180,5070,5070,5070,5070,0
|
|
20240307,102300,260701180,5070,5070,5070,5070,0
|
|
20240307,102200,260701180,5070,5070,5070,5070,0
|
|
20240307,102100,260701180,5070,5070,5070,5070,100
|
|
20240307,102000,260194180,5070,5070,5070,5070,0
|
|
20240307,101900,260194180,5070,5100,5100,5070,2200
|
|
20240307,101800,249025280,5100,5100,5100,5100,7
|
|
20240307,101700,248989580,5100,5100,5100,5100,0
|
|
20240307,101600,248989580,5100,5100,5100,5100,0
|
|
20240307,101500,248989580,5100,5100,5100,5100,0
|
|
20240307,101400,248989580,5100,5100,5100,5100,5
|
|
20240307,101300,248964080,5100,5100,5100,5100,0
|
|
20240307,101200,248964080,5100,5110,5110,5080,3309
|
|
20240307,101100,232142100,5110,5110,5110,5110,17
|
|
20240307,101000,232055230,5110,5110,5110,5110,5
|
|
20240307,100900,232029680,5110,5100,5110,5100,2194
|
|
20240307,100800,220826060,5100,5100,5100,5100,0
|
|
20240307,100700,220826060,5100,5100,5100,5100,1
|
|
20240307,100600,220820960,5080,5100,5100,5080,105
|
|
20240307,100500,220287400,5100,5100,5100,5100,0
|
|
20240307,100400,220287400,5100,5100,5100,5100,0
|
|
20240307,100300,220287400,5100,5090,5100,5080,786
|
|
20240307,100200,216288090,5090,5090,5090,5090,7
|
|
20240307,100100,216252460,5090,5090,5090,5090,500
|
|
20240307,100000,213707460,5100,5100,5100,5100,7
|
|
20240307,095900,213671760,5100,5100,5100,5100,0
|
|
20240307,095800,213671760,5100,5100,5100,5100,298
|
|
20240307,095700,212151960,5100,5100,5100,5100,398
|
|
20240307,095600,210122160,5100,5100,5100,5100,0
|
|
20240307,095500,210122160,5100,5100,5100,5100,205
|
|
20240307,095400,209076660,5090,5090,5090,5090,530
|
|
20240307,095300,206378960,5080,5080,5080,5080,0
|
|
20240307,095200,206378960,5080,5080,5080,5080,130
|
|
20240307,095100,205718560,5080,5080,5080,5080,59
|
|
20240307,095000,205418840,5080,5080,5080,5080,1
|
|
20240307,094900,205413760,5090,5090,5090,5090,8
|
|
20240307,094800,205373040,5090,5090,5090,5090,394
|
|
20240307,094700,203367580,5090,5090,5090,5090,0
|
|
20240307,094600,203367580,5090,5090,5090,5090,231
|
|
20240307,094500,202191790,5090,5090,5090,5090,0
|
|
20240307,094400,202191790,5090,5090,5090,5090,200
|
|
20240307,094300,201173790,5090,5090,5090,5090,212
|
|
20240307,094200,200094710,5090,5090,5090,5090,8
|
|
20240307,094100,200053990,5090,5080,5090,5080,113
|
|
20240307,094000,199478840,5070,5070,5070,5070,40
|
|
20240307,093900,199276040,5070,5060,5070,5060,1003
|
|
20240307,093800,194196240,5060,5060,5060,5060,4
|
|
20240307,093700,194176000,5030,5030,5030,5030,0
|
|
20240307,093600,194176000,5030,5030,5030,5030,0
|
|
20240307,093500,194176000,5030,5050,5050,5030,2000
|
|
20240307,093400,184113830,5060,5060,5060,5060,1000
|
|
20240307,093300,179053830,5060,5060,5060,5060,200
|
|
20240307,093200,178041830,5060,5030,5060,5030,1092
|
|
20240307,093100,172529040,5040,5040,5040,5040,0
|
|
20240307,093000,172529040,5040,5040,5040,5040,1074
|
|
20240307,092900,167116080,5040,5040,5040,5040,184
|
|
20240307,092800,166188720,5040,5040,5040,5040,0
|
|
20240307,092700,166188720,5040,5030,5040,5030,5
|
|
20240307,092600,166163530,5030,5030,5030,5030,1352
|
|
20240307,092500,159362970,5030,5050,5050,5030,2500
|
|
20240307,092400,146772540,5060,5060,5060,5060,0
|
|
20240307,092300,146772540,5060,5050,5060,5050,2101
|
|
20240307,092200,136142490,5040,5040,5040,5040,0
|
|
20240307,092100,136142490,5040,5060,5060,5040,653
|
|
20240307,092000,132848310,5060,5030,5060,5030,3013
|
|
20240307,091900,117652900,5030,5030,5030,5030,1500
|
|
20240307,091800,110107900,5030,5030,5030,5030,470
|
|
20240307,091700,107743800,5040,5040,5040,5040,0
|
|
20240307,091600,107743800,5040,5040,5040,5040,230
|
|
20240307,091500,106584600,5060,5060,5060,5060,113
|
|
20240307,091400,106012820,5060,5060,5060,5060,197
|
|
20240307,091300,105016000,5060,5060,5060,5060,2
|
|
20240307,091200,105005880,5030,5030,5030,5030,2004
|
|
20240307,091100,94925760,5030,5040,5040,5030,4332
|
|
20240307,091000,73134480,5060,5060,5060,5040,915
|
|
20240307,090900,68511320,5060,5060,5060,5060,40
|
|
20240307,090800,68308920,5070,5050,5070,5040,2471
|
|
20240307,090700,55821830,5050,5040,5050,5030,307
|
|
20240307,090600,54276770,5040,5040,5050,5040,2240
|
|
20240307,090500,42985970,5040,5060,5060,5040,405
|
|
20240307,090400,40941110,5060,5060,5060,5060,5
|
|
20240307,090300,40915810,5070,5040,5070,5030,2083
|
|
20240307,090200,30417890,5070,5050,5070,5050,1945
|
|
20240307,090100,20576740,5070,5080,5080,5050,841
|
|
20240307,090000,16320360,5090,5110,5110,5060,3214
|