647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,194400,4114793200,5660,5660,5660,5660,17366
|
|
20240312,194300,4114793200,5660,5660,5660,5660,0
|
|
20240312,194200,4114793200,5660,5660,5660,5660,0
|
|
20240312,194100,4114793200,5660,5660,5660,5660,0
|
|
20240312,194000,4114793200,5660,5660,5660,5660,0
|
|
20240312,193900,4114793200,5660,5660,5660,5660,0
|
|
20240312,193800,4114793200,5660,5660,5660,5660,0
|
|
20240312,193700,4114793200,5660,5660,5660,5660,0
|
|
20240312,193600,4114793200,5660,5660,5660,5660,0
|
|
20240312,193500,4114793200,5660,5660,5660,5660,0
|
|
20240312,193400,4114793200,5660,5660,5660,5660,0
|
|
20240312,193300,4114793200,5660,5660,5660,5660,0
|
|
20240312,193200,4114793200,5660,5660,5660,5660,0
|
|
20240312,193100,4114793200,5660,5660,5660,5660,0
|
|
20240312,193000,4114793200,5660,5660,5660,5660,0
|
|
20240312,192900,4114793200,5660,5660,5660,5660,0
|
|
20240312,192800,4114793200,5660,5660,5660,5660,0
|
|
20240312,192700,4114793200,5660,5660,5660,5660,0
|
|
20240312,192600,4114793200,5660,5660,5660,5660,0
|
|
20240312,192500,4114793200,5660,5660,5660,5660,0
|
|
20240312,192400,4114793200,5660,5660,5660,5660,0
|
|
20240312,192300,4114793200,5660,5660,5660,5660,0
|
|
20240312,192200,4114793200,5660,5660,5660,5660,0
|
|
20240312,192100,4114793200,5660,5660,5660,5660,0
|
|
20240312,192000,4114793200,5660,5660,5660,5660,0
|
|
20240312,191900,4114793200,5660,5660,5660,5660,0
|
|
20240312,191800,4114793200,5660,5660,5660,5660,0
|
|
20240312,191700,4114793200,5660,5660,5660,5660,0
|
|
20240312,191600,4114793200,5660,5660,5660,5660,0
|
|
20240312,191500,4114793200,5660,5660,5660,5660,0
|
|
20240312,191400,4114793200,5660,5660,5660,5660,17366
|
|
20240312,191300,4114793200,5660,5660,5660,5660,0
|
|
20240312,191200,4114793200,5660,5660,5660,5660,0
|
|
20240312,191100,4114793200,5660,5660,5660,5660,0
|
|
20240312,191000,4114793200,5660,5660,5660,5660,0
|
|
20240312,190900,4114793200,5660,5660,5660,5660,0
|
|
20240312,190800,4114793200,5660,5660,5660,5660,0
|
|
20240312,190700,4114793200,5660,5660,5660,5660,0
|
|
20240312,190600,4114793200,5660,5660,5660,5660,0
|
|
20240312,190500,4114793200,5660,5660,5660,5660,0
|
|
20240312,190400,4114793200,5660,5660,5660,5660,0
|
|
20240312,190300,4114793200,5660,5660,5660,5660,0
|
|
20240312,190200,4114793200,5660,5660,5660,5660,0
|
|
20240312,190100,4114793200,5660,5660,5660,5660,0
|
|
20240312,190000,4114793200,5660,5660,5660,5660,0
|
|
20240312,185900,4114793200,5660,5660,5660,5660,0
|
|
20240312,185800,4114793200,5660,5660,5660,5660,0
|
|
20240312,185700,4114793200,5660,5660,5660,5660,0
|
|
20240312,185600,4114793200,5660,5660,5660,5660,0
|
|
20240312,185500,4114793200,5660,5660,5660,5660,0
|
|
20240312,185400,4114793200,5660,5660,5660,5660,0
|
|
20240312,185300,4114793200,5660,5660,5660,5660,0
|
|
20240312,185200,4114793200,5660,5660,5660,5660,0
|
|
20240312,185100,4114793200,5660,5660,5660,5660,0
|
|
20240312,185000,4114793200,5660,5660,5660,5660,0
|
|
20240312,184900,4114793200,5660,5660,5660,5660,0
|
|
20240312,184800,4114793200,5660,5660,5660,5660,0
|
|
20240312,184700,4114793200,5660,5660,5660,5660,0
|
|
20240312,184600,4114793200,5660,5660,5660,5660,0
|
|
20240312,184500,4114793200,5660,5660,5660,5660,0
|
|
20240312,184400,4114793200,5660,5660,5660,5660,17366
|
|
20240312,184300,4114793200,5660,5660,5660,5660,0
|
|
20240312,184200,4114793200,5660,5660,5660,5660,0
|
|
20240312,184100,4114793200,5660,5660,5660,5660,0
|
|
20240312,184000,4114793200,5660,5660,5660,5660,0
|
|
20240312,183900,4114793200,5660,5660,5660,5660,0
|
|
20240312,183800,4114793200,5660,5660,5660,5660,0
|
|
20240312,183700,4114793200,5660,5660,5660,5660,0
|
|
20240312,183600,4114793200,5660,5660,5660,5660,0
|
|
20240312,183500,4114793200,5660,5660,5660,5660,0
|
|
20240312,183400,4114793200,5660,5660,5660,5660,0
|
|
20240312,183300,4114793200,5660,5660,5660,5660,0
|
|
20240312,183200,4114793200,5660,5660,5660,5660,0
|
|
20240312,183100,4114793200,5660,5660,5660,5660,0
|
|
20240312,183000,4114793200,5660,5660,5660,5660,0
|
|
20240312,182900,4114793200,5660,5660,5660,5660,0
|
|
20240312,182800,4114793200,5660,5660,5660,5660,0
|
|
20240312,182700,4114793200,5660,5660,5660,5660,0
|
|
20240312,182600,4114793200,5660,5660,5660,5660,0
|
|
20240312,182500,4114793200,5660,5660,5660,5660,0
|
|
20240312,182400,4114793200,5660,5660,5660,5660,0
|
|
20240312,182300,4114793200,5660,5660,5660,5660,0
|
|
20240312,182200,4114793200,5660,5660,5660,5660,0
|
|
20240312,182100,4114793200,5660,5660,5660,5660,0
|
|
20240312,182000,4114793200,5660,5660,5660,5660,0
|
|
20240312,181900,4114793200,5660,5660,5660,5660,0
|
|
20240312,181800,4114793200,5660,5660,5660,5660,0
|
|
20240312,181700,4114793200,5660,5660,5660,5660,0
|
|
20240312,181600,4114793200,5660,5660,5660,5660,0
|
|
20240312,181500,4114793200,5660,5660,5660,5660,0
|
|
20240312,181400,4114793200,5660,5660,5660,5660,17366
|
|
20240312,181300,4114793200,5660,5660,5660,5660,0
|
|
20240312,181200,4114793200,5660,5660,5660,5660,0
|
|
20240312,181100,4114793200,5660,5660,5660,5660,0
|
|
20240312,181000,4114793200,5660,5660,5660,5660,0
|
|
20240312,180900,4114793200,5660,5660,5660,5660,0
|
|
20240312,180800,4114793200,5660,5660,5660,5660,0
|
|
20240312,180700,4114793200,5660,5660,5660,5660,0
|
|
20240312,180600,4114793200,5660,5660,5660,5660,0
|
|
20240312,180500,4114793200,5660,5660,5660,5660,0
|
|
20240312,180400,4114793200,5660,5660,5660,5660,0
|
|
20240312,180300,4114793200,5660,5660,5660,5660,0
|
|
20240312,180200,4114793200,5660,5660,5660,5660,0
|
|
20240312,180100,4114793200,5660,5660,5660,5660,0
|
|
20240312,180000,4114793200,5660,5660,5660,5660,0
|
|
20240312,175900,4114793200,5660,5660,5660,5660,0
|
|
20240312,175800,4114793200,5660,5660,5660,5660,0
|
|
20240312,175700,4114793200,5660,5660,5660,5660,0
|
|
20240312,175600,4114793200,5660,5660,5660,5660,0
|
|
20240312,175500,4114793200,5660,5660,5660,5660,0
|
|
20240312,175400,4114793200,5660,5660,5660,5660,0
|
|
20240312,175300,4114793200,5660,5660,5660,5660,0
|
|
20240312,175200,4114793200,5660,5660,5660,5660,0
|
|
20240312,175100,4114793200,5660,5660,5660,5660,0
|
|
20240312,175000,4114793200,5660,5660,5660,5660,0
|
|
20240312,174900,4114793200,5660,5660,5660,5660,0
|
|
20240312,174800,4114793200,5660,5660,5660,5660,0
|
|
20240312,174700,4114793200,5660,5660,5660,5660,0
|
|
20240312,174600,4114793200,5660,5660,5660,5660,0
|
|
20240312,174500,4114793200,5660,5660,5660,5660,0
|
|
20240312,174400,4114793200,5660,5660,5660,5660,17366
|
|
20240312,174300,4114793200,5660,5660,5660,5660,0
|
|
20240312,174200,4114793200,5660,5660,5660,5660,0
|
|
20240312,174100,4114793200,5660,5660,5660,5660,0
|
|
20240312,174000,4114793200,5660,5660,5660,5660,0
|
|
20240312,173900,4114793200,5660,5660,5660,5660,0
|
|
20240312,173800,4114793200,5660,5660,5660,5660,0
|
|
20240312,173700,4114793200,5660,5660,5660,5660,0
|
|
20240312,173600,4114793200,5660,5660,5660,5660,0
|
|
20240312,173500,4114793200,5660,5660,5660,5660,0
|
|
20240312,173400,4114793200,5660,5660,5660,5660,0
|
|
20240312,173300,4114793200,5660,5660,5660,5660,0
|
|
20240312,173200,4114793200,5660,5660,5660,5660,0
|
|
20240312,173100,4114793200,5660,5660,5660,5660,0
|
|
20240312,173000,4114793200,5660,5660,5660,5660,0
|
|
20240312,172900,4114793200,5660,5660,5660,5660,0
|
|
20240312,172800,4114793200,5660,5660,5660,5660,0
|
|
20240312,172700,4114793200,5660,5660,5660,5660,0
|
|
20240312,172600,4114793200,5660,5660,5660,5660,0
|
|
20240312,172500,4114793200,5660,5660,5660,5660,0
|
|
20240312,172400,4114793200,5660,5660,5660,5660,0
|
|
20240312,172300,4114793200,5660,5660,5660,5660,0
|
|
20240312,172200,4114793200,5660,5660,5660,5660,0
|
|
20240312,172100,4114793200,5660,5660,5660,5660,0
|
|
20240312,172000,4114793200,5660,5660,5660,5660,0
|
|
20240312,171900,4114793200,5660,5660,5660,5660,0
|
|
20240312,171800,4114793200,5660,5660,5660,5660,0
|
|
20240312,171700,4114793200,5660,5660,5660,5660,0
|
|
20240312,171600,4114793200,5660,5660,5660,5660,0
|
|
20240312,171500,4114793200,5660,5660,5660,5660,0
|
|
20240312,171400,4114793200,5660,5660,5660,5660,17366
|
|
20240312,171300,4114793200,5660,5660,5660,5660,0
|
|
20240312,171200,4114793200,5660,5660,5660,5660,0
|
|
20240312,171100,4114793200,5660,5660,5660,5660,0
|
|
20240312,171000,4114793200,5660,5660,5660,5660,0
|
|
20240312,170900,4114793200,5660,5660,5660,5660,0
|
|
20240312,170800,4114793200,5660,5660,5660,5660,0
|
|
20240312,170700,4114793200,5660,5660,5660,5660,0
|
|
20240312,170600,4114793200,5660,5660,5660,5660,0
|
|
20240312,170500,4114793200,5660,5660,5660,5660,0
|
|
20240312,170400,4114793200,5660,5660,5660,5660,0
|
|
20240312,170300,4114793200,5660,5660,5660,5660,0
|
|
20240312,170200,4114793200,5660,5660,5660,5660,0
|
|
20240312,170100,4114793200,5660,5660,5660,5660,0
|
|
20240312,170000,4114793200,5660,5660,5660,5660,0
|
|
20240312,165900,4114793200,5660,5660,5660,5660,0
|
|
20240312,165800,4114793200,5660,5660,5660,5660,0
|
|
20240312,165700,4114793200,5660,5660,5660,5660,0
|
|
20240312,165600,4114793200,5660,5660,5660,5660,0
|
|
20240312,165500,4114793200,5660,5660,5660,5660,0
|
|
20240312,165400,4114793200,5660,5660,5660,5660,0
|
|
20240312,165300,4114793200,5660,5660,5660,5660,0
|
|
20240312,165200,4114793200,5660,5660,5660,5660,0
|
|
20240312,165100,4114793200,5660,5660,5660,5660,0
|
|
20240312,165000,4114793200,5660,5660,5660,5660,0
|
|
20240312,164900,4114793200,5660,5660,5660,5660,0
|
|
20240312,164800,4114793200,5660,5660,5660,5660,0
|
|
20240312,164700,4114793200,5660,5660,5660,5660,0
|
|
20240312,164600,4114793200,5660,5660,5660,5660,0
|
|
20240312,164500,4114793200,5660,5660,5660,5660,0
|
|
20240312,164400,4114793200,5660,5660,5660,5660,17366
|
|
20240312,164300,4114793200,5660,5660,5660,5660,0
|
|
20240312,164200,4114793200,5660,5660,5660,5660,0
|
|
20240312,164100,4114793200,5660,5660,5660,5660,0
|
|
20240312,164000,4114793200,5660,5660,5660,5660,0
|
|
20240312,163900,4114793200,5660,5660,5660,5660,0
|
|
20240312,163800,4114793200,5660,5660,5660,5660,0
|
|
20240312,163700,4114793200,5660,5660,5660,5660,0
|
|
20240312,163600,4114793200,5660,5660,5660,5660,0
|
|
20240312,163500,4114793200,5660,5660,5660,5660,0
|
|
20240312,163400,4114793200,5660,5660,5660,5660,0
|
|
20240312,163300,4114793200,5660,5660,5660,5660,0
|
|
20240312,163200,4114793200,5660,5660,5660,5660,0
|
|
20240312,163100,4114793200,5660,5660,5660,5660,0
|
|
20240312,163000,4114793200,5660,5660,5660,5660,0
|
|
20240312,162900,4114793200,5660,5660,5660,5660,0
|
|
20240312,162800,4114793200,5660,5660,5660,5660,0
|
|
20240312,162700,4114793200,5660,5660,5660,5660,0
|
|
20240312,162600,4114793200,5660,5660,5660,5660,0
|
|
20240312,162500,4114793200,5660,5660,5660,5660,0
|
|
20240312,162400,4114793200,5660,5660,5660,5660,0
|
|
20240312,162300,4114793200,5660,5660,5660,5660,0
|
|
20240312,162200,4114793200,5660,5660,5660,5660,0
|
|
20240312,162100,4114793200,5660,5660,5660,5660,0
|
|
20240312,162000,4114793200,5660,5660,5660,5660,0
|
|
20240312,161900,4114793200,5660,5660,5660,5660,0
|
|
20240312,161800,4114793200,5660,5660,5660,5660,0
|
|
20240312,161700,4114793200,5660,5660,5660,5660,0
|
|
20240312,161600,4114793200,5660,5660,5660,5660,0
|
|
20240312,161500,4114793200,5660,5660,5660,5660,0
|
|
20240312,161400,4114793200,5660,5660,5660,5660,17366
|
|
20240312,161300,4114793200,5660,5660,5660,5660,0
|
|
20240312,161200,4114793200,5660,5660,5660,5660,0
|
|
20240312,161100,4114793200,5660,5660,5660,5660,0
|
|
20240312,161000,4114793200,5660,5660,5660,5660,0
|
|
20240312,160900,4114793200,5660,5660,5660,5660,0
|
|
20240312,160800,4114793200,5660,5660,5660,5660,0
|
|
20240312,160700,4114793200,5660,5660,5660,5660,0
|
|
20240312,160600,4114793200,5660,5660,5660,5660,0
|
|
20240312,160500,4114793200,5660,5660,5660,5660,0
|
|
20240312,160400,4114793200,5660,5660,5660,5660,0
|
|
20240312,160300,4114793200,5660,5660,5660,5660,0
|
|
20240312,160200,4114793200,5660,5660,5660,5660,0
|
|
20240312,160100,4114793200,5660,5660,5660,5660,0
|
|
20240312,160000,4114793200,5660,5660,5660,5660,0
|
|
20240312,155900,4114793200,5660,5660,5660,5660,0
|
|
20240312,155800,4114793200,5660,5660,5660,5660,0
|
|
20240312,155700,4114793200,5660,5660,5660,5660,0
|
|
20240312,155600,4114793200,5660,5660,5660,5660,0
|
|
20240312,155500,4114793200,5660,5660,5660,5660,0
|
|
20240312,155400,4114793200,5660,5660,5660,5660,0
|
|
20240312,155300,4114793200,5660,5660,5660,5660,0
|
|
20240312,155200,4114793200,5660,5660,5660,5660,0
|
|
20240312,155100,4114793200,5660,5660,5660,5660,0
|
|
20240312,155000,4114793200,5660,5660,5660,5660,0
|
|
20240312,154900,4114793200,5660,5660,5660,5660,0
|
|
20240312,154800,4114793200,5660,5660,5660,5660,0
|
|
20240312,154700,4114793200,5660,5660,5660,5660,0
|
|
20240312,154600,4114793200,5660,5660,5660,5660,0
|
|
20240312,154500,4114793200,5660,5660,5660,5660,0
|
|
20240312,154400,4114793200,5660,5660,5660,5660,17366
|
|
20240312,154300,4114793200,5660,5660,5660,5660,0
|
|
20240312,154200,4114793200,5660,5660,5660,5660,0
|
|
20240312,154100,4114793200,5660,5660,5660,5660,0
|
|
20240312,154000,4114793200,5660,5660,5660,5660,0
|
|
20240312,153900,4114793200,5660,5660,5660,5660,0
|
|
20240312,153800,4114793200,5660,5660,5660,5660,0
|
|
20240312,153700,4114793200,5660,5660,5660,5660,0
|
|
20240312,153600,4114793200,5660,5660,5660,5660,0
|
|
20240312,153500,4114793200,5660,5660,5660,5660,0
|
|
20240312,153400,4114793200,5660,5660,5660,5660,0
|
|
20240312,153300,4114793200,5660,5660,5660,5660,0
|
|
20240312,153200,4114793200,5660,5660,5660,5660,0
|
|
20240312,153100,4114793200,5660,5660,5660,5660,0
|
|
20240312,153000,4114793200,5660,5660,5660,5660,17366
|
|
20240312,152900,4016501640,5630,5630,5630,5630,0
|
|
20240312,152800,4016501640,5630,5630,5630,5630,0
|
|
20240312,152700,4016501640,5630,5630,5630,5630,0
|
|
20240312,152600,4016501640,5630,5630,5630,5630,0
|
|
20240312,152500,4016501640,5630,5630,5630,5630,0
|
|
20240312,152400,4016501640,5630,5630,5630,5630,0
|
|
20240312,152300,4016501640,5630,5630,5630,5630,0
|
|
20240312,152200,4016501640,5630,5630,5630,5630,0
|
|
20240312,152100,4016501640,5630,5630,5630,5630,0
|
|
20240312,152000,4016501640,5630,5630,5630,5630,0
|
|
20240312,151900,4016501640,5630,5640,5640,5630,3397
|
|
20240312,151800,3997343870,5640,5640,5640,5630,6165
|
|
20240312,151700,3962594820,5630,5640,5640,5630,423
|
|
20240312,151600,3960211400,5640,5640,5640,5640,488
|
|
20240312,151500,3957459080,5640,5630,5640,5630,996
|
|
20240312,151400,3951842030,5630,5630,5640,5630,3881
|
|
20240312,151300,3929953230,5640,5640,5640,5630,778
|
|
20240312,151200,3925570140,5630,5640,5640,5620,628
|
|
20240312,151100,3922035430,5630,5630,5640,5630,14
|
|
20240312,151000,3921956570,5630,5620,5630,5620,4326
|
|
20240312,150900,3897609780,5630,5630,5630,5620,552
|
|
20240312,150800,3894506720,5630,5630,5640,5630,248
|
|
20240312,150700,3893110440,5620,5630,5650,5620,1790
|
|
20240312,150600,3883012320,5620,5620,5630,5620,332
|
|
20240312,150500,3881145850,5620,5630,5630,5620,554
|
|
20240312,150400,3878032360,5630,5640,5640,5630,1737
|
|
20240312,150300,3868253040,5630,5630,5640,5630,774
|
|
20240312,150200,3863895340,5620,5630,5640,5620,515
|
|
20240312,150100,3860996190,5620,5630,5640,5620,324
|
|
20240312,150000,3859172190,5630,5630,5630,5630,315
|
|
20240312,145900,3857398740,5630,5630,5630,5630,218
|
|
20240312,145800,3856171400,5640,5630,5640,5620,3916
|
|
20240312,145700,3834137230,5630,5630,5630,5630,642
|
|
20240312,145600,3830522770,5620,5620,5630,5620,1159
|
|
20240312,145500,3824008860,5630,5630,5630,5620,250
|
|
20240312,145400,3822603810,5630,5630,5630,5620,21
|
|
20240312,145300,3822485720,5630,5630,5630,5620,29
|
|
20240312,145200,3822322540,5630,5630,5630,5630,22
|
|
20240312,145100,3822198680,5630,5630,5630,5620,596
|
|
20240312,145000,3818843210,5630,5610,5630,5610,47
|
|
20240312,144900,3818579260,5610,5610,5630,5610,1135
|
|
20240312,144800,3812195700,5620,5630,5630,5620,694
|
|
20240312,144700,3808294870,5620,5630,5630,5620,109
|
|
20240312,144600,3807682070,5630,5630,5630,5630,0
|
|
20240312,144500,3807682070,5630,5630,5640,5630,604
|
|
20240312,144400,3804278510,5640,5630,5640,5630,2590
|
|
20240312,144300,3789689930,5620,5620,5630,5620,1165
|
|
20240312,144200,3783142620,5620,5620,5620,5620,76
|
|
20240312,144100,3782715500,5610,5620,5630,5600,819
|
|
20240312,144000,3778126050,5630,5630,5650,5620,1191
|
|
20240312,143900,3771428380,5650,5630,5650,5630,173
|
|
20240312,143800,3770454310,5650,5640,5650,5640,440
|
|
20240312,143700,3767971610,5640,5640,5650,5630,1957
|
|
20240312,143600,3756925350,5640,5630,5640,5620,1004
|
|
20240312,143500,3751265990,5590,5600,5600,5590,740
|
|
20240312,143400,3747124380,5600,5630,5630,5600,4174
|
|
20240312,143300,3723747950,5620,5630,5630,5620,42
|
|
20240312,143200,3723511890,5630,5630,5630,5620,20
|
|
20240312,143100,3723399410,5630,5620,5640,5620,1236
|
|
20240312,143000,3716435220,5620,5600,5620,5600,2324
|
|
20240312,142900,3703402310,5600,5590,5610,5590,206
|
|
20240312,142800,3702249130,5590,5590,5610,5590,1203
|
|
20240312,142700,3695524300,5590,5600,5600,5590,209
|
|
20240312,142600,3694354300,5600,5600,5600,5600,258
|
|
20240312,142500,3692909500,5590,5610,5610,5580,487
|
|
20240312,142400,3690182760,5600,5590,5610,5590,664
|
|
20240312,142300,3686463160,5580,5610,5610,5580,2857
|
|
20240312,142200,3670480860,5610,5630,5630,5610,510
|
|
20240312,142100,3667614140,5630,5610,5640,5610,986
|
|
20240312,142000,3662068260,5610,5640,5640,5610,1533
|
|
20240312,141900,3653448460,5640,5660,5670,5610,4801
|
|
20240312,141800,3626369290,5650,5660,5670,5650,823
|
|
20240312,141700,3621715800,5660,5660,5660,5640,2197
|
|
20240312,141600,3609294340,5660,5660,5670,5650,5499
|
|
20240312,141500,3578130370,5660,5650,5660,5640,6274
|
|
20240312,141400,3542681400,5640,5640,5650,5640,4165
|
|
20240312,141300,3519153330,5650,5640,5650,5640,2683
|
|
20240312,141200,3504009900,5640,5640,5640,5630,813
|
|
20240312,141100,3499427690,5640,5620,5640,5610,12749
|
|
20240312,141000,3427649680,5620,5610,5620,5610,986
|
|
20240312,140900,3422116870,5610,5610,5620,5610,1336
|
|
20240312,140800,3414621610,5610,5620,5620,5570,5778
|
|
20240312,140700,3382283830,5610,5620,5620,5610,735
|
|
20240312,140600,3378156620,5610,5610,5620,5600,4382
|
|
20240312,140500,3353575210,5600,5600,5610,5600,3919
|
|
20240312,140400,3331590760,5600,5600,5610,5590,10889
|
|
20240312,140300,3270617240,5600,5590,5600,5590,2380
|
|
20240312,140200,3257308110,5590,5580,5590,5580,7119
|
|
20240312,140100,3217513800,5580,5580,5590,5570,2586
|
|
20240312,140000,3203097700,5580,5570,5580,5570,1580
|
|
20240312,135900,3194282540,5570,5570,5570,5560,3304
|
|
20240312,135800,3175880260,5570,5550,5570,5550,5963
|
|
20240312,135700,3142743210,5560,5550,5560,5550,795
|
|
20240312,135600,3138330940,5550,5560,5560,5550,551
|
|
20240312,135500,3135272830,5560,5560,5560,5550,196
|
|
20240312,135400,3134184920,5560,5560,5560,5550,711
|
|
20240312,135300,3130233820,5560,5560,5560,5550,689
|
|
20240312,135200,3126404820,5560,5550,5560,5550,4314
|
|
20240312,135100,3102444720,5550,5540,5550,5540,540
|
|
20240312,135000,3099451560,5540,5540,5540,5530,891
|
|
20240312,134900,3094516420,5540,5550,5550,5530,274
|
|
20240312,134800,3092998660,5550,5550,5550,5550,9
|
|
20240312,134700,3092948710,5550,5550,5550,5530,175
|
|
20240312,134600,3091980380,5550,5530,5550,5530,34
|
|
20240312,134500,3091792340,5550,5550,5550,5540,308
|
|
20240312,134400,3090085950,5550,5550,5550,5540,483
|
|
20240312,134300,3087409800,5550,5530,5550,5530,34
|
|
20240312,134200,3087221550,5550,5550,5550,5550,30
|
|
20240312,134100,3087055050,5540,5550,5550,5540,6
|
|
20240312,134000,3087021760,5550,5550,5550,5550,1
|
|
20240312,133900,3087016210,5550,5540,5550,5540,67
|
|
20240312,133800,3086644680,5530,5540,5540,5530,23
|
|
20240312,133700,3086517270,5550,5550,5550,5550,3
|
|
20240312,133600,3086500620,5550,5550,5560,5550,9909
|
|
20240312,133500,3031451010,5560,5540,5560,5530,14249
|
|
20240312,133400,2952442040,5540,5540,5540,5510,3409
|
|
20240312,133300,2933592180,5510,5500,5540,5500,2391
|
|
20240312,133200,2920435850,5500,5540,5540,5500,2693
|
|
20240312,133100,2905576040,5520,5520,5520,5520,422
|
|
20240312,133000,2903246600,5520,5520,5520,5520,5
|
|
20240312,132900,2903219000,5520,5540,5540,5520,1164
|
|
20240312,132800,2896792140,5540,5540,5540,5530,5
|
|
20240312,132700,2896764450,5530,5540,5540,5530,400
|
|
20240312,132600,2894552430,5530,5530,5540,5530,303
|
|
20240312,132500,2892876830,5540,5540,5540,5530,204
|
|
20240312,132400,2891748670,5540,5540,5540,5540,9
|
|
20240312,132300,2891698810,5540,5540,5540,5540,398
|
|
20240312,132200,2889493890,5540,5530,5540,5530,1306
|
|
20240312,132100,2882271700,5520,5520,5520,5520,135
|
|
20240312,132000,2881526500,5520,5520,5530,5520,3167
|
|
20240312,131900,2864044360,5520,5520,5520,5520,2
|
|
20240312,131800,2864033320,5520,5520,5520,5520,3
|
|
20240312,131700,2864016760,5520,5520,5520,5520,5
|
|
20240312,131600,2863989160,5510,5500,5510,5500,691
|
|
20240312,131500,2860185720,5510,5510,5510,5510,12
|
|
20240312,131400,2860119600,5510,5510,5510,5510,552
|
|
20240312,131300,2857078080,5510,5510,5510,5510,48
|
|
20240312,131200,2856813600,5500,5500,5500,5500,3053
|
|
20240312,131100,2840022100,5500,5520,5520,5490,5055
|
|
20240312,131000,2812220460,5520,5520,5520,5520,0
|
|
20240312,130900,2812220460,5520,5520,5520,5520,13
|
|
20240312,130800,2812148700,5520,5520,5530,5520,69
|
|
20240312,130700,2811767790,5520,5520,5530,5520,527
|
|
20240312,130600,2808853810,5520,5520,5520,5520,411
|
|
20240312,130500,2806585090,5500,5520,5520,5500,5
|
|
20240312,130400,2806557510,5520,5520,5520,5520,3
|
|
20240312,130300,2806540950,5520,5510,5520,5510,6
|
|
20240312,130200,2806507850,5500,5520,5520,5500,73
|
|
20240312,130100,2806105610,5520,5520,5520,5520,0
|
|
20240312,130000,2806105610,5520,5520,5520,5500,1935
|
|
20240312,125900,2795456410,5520,5520,5520,5520,0
|
|
20240312,125800,2795456410,5520,5520,5520,5520,445
|
|
20240312,125700,2793000010,5520,5520,5520,5520,87
|
|
20240312,125600,2792519770,5520,5520,5520,5520,48
|
|
20240312,125500,2792254810,5510,5510,5510,5500,170
|
|
20240312,125400,2791318210,5510,5510,5510,5500,1666
|
|
20240312,125300,2782153550,5510,5510,5510,5510,103
|
|
20240312,125200,2781586020,5490,5510,5510,5470,2832
|
|
20240312,125100,2766029250,5520,5520,5520,5520,0
|
|
20240312,125000,2766029250,5520,5510,5520,5510,221
|
|
20240312,124900,2764810330,5510,5510,5510,5510,791
|
|
20240312,124800,2760451920,5500,5500,5500,5500,1
|
|
20240312,124700,2760446420,5510,5510,5510,5510,5
|
|
20240312,124600,2760418870,5500,5500,5500,5500,153
|
|
20240312,124500,2759577370,5500,5500,5500,5500,2059
|
|
20240312,124400,2748252870,5500,5500,5500,5500,36
|
|
20240312,124300,2748054870,5500,5500,5500,5500,9
|
|
20240312,124200,2748005370,5500,5500,5500,5500,19
|
|
20240312,124100,2747900870,5500,5500,5500,5500,53
|
|
20240312,124000,2747609370,5500,5510,5510,5500,557
|
|
20240312,123900,2744540870,5510,5510,5510,5510,0
|
|
20240312,123800,2744540870,5510,5500,5510,5500,712
|
|
20240312,123700,2740623940,5500,5500,5500,5500,17
|
|
20240312,123600,2740530440,5500,5510,5520,5500,2710
|
|
20240312,123500,2725609340,5510,5520,5520,5510,1138
|
|
20240312,123400,2719329070,5520,5530,5530,5520,146
|
|
20240312,123300,2718522150,5530,5520,5530,5520,2
|
|
20240312,123200,2718511100,5530,5530,5530,5530,278
|
|
20240312,123100,2716973760,5520,5520,5520,5520,100
|
|
20240312,123000,2716421760,5520,5520,5520,5520,110
|
|
20240312,122900,2715814560,5540,5540,5540,5540,24
|
|
20240312,122800,2715681600,5540,5540,5540,5540,195
|
|
20240312,122700,2714601300,5520,5540,5540,5520,97
|
|
20240312,122600,2714064020,5540,5520,5540,5510,281
|
|
20240312,122500,2712514650,5510,5510,5510,5510,1
|
|
20240312,122400,2712509140,5540,5520,5540,5510,1140
|
|
20240312,122300,2706200970,5530,5530,5530,5530,315
|
|
20240312,122200,2704459020,5530,5520,5540,5520,1010
|
|
20240312,122100,2698875960,5500,5520,5520,5500,2
|
|
20240312,122000,2698864940,5530,5500,5530,5500,2
|
|
20240312,121900,2698853910,5530,5520,5530,5500,1216
|
|
20240312,121800,2692139780,5520,5530,5530,5520,443
|
|
20240312,121700,2689693140,5540,5520,5540,5490,522
|
|
20240312,121600,2686817860,5550,5550,5550,5550,0
|
|
20240312,121500,2686817860,5550,5530,5550,5530,1725
|
|
20240312,121400,2677266590,5510,5510,5510,5510,1
|
|
20240312,121300,2677261080,5500,5520,5520,5500,102
|
|
20240312,121200,2676699360,5520,5500,5520,5500,1027
|
|
20240312,121100,2671034660,5500,5490,5500,5490,320
|
|
20240312,121000,2669275490,5490,5530,5530,5490,17818
|
|
20240312,120900,2571276920,5530,5510,5530,5510,2015
|
|
20240312,120800,2560146440,5510,5530,5530,5500,13373
|
|
20240312,120700,2486451640,5530,5530,5530,5520,299
|
|
20240312,120600,2484799960,5520,5520,5520,5520,2174
|
|
20240312,120500,2472799480,5520,5520,5530,5520,104
|
|
20240312,120400,2472225380,5530,5530,5530,5530,200
|
|
20240312,120300,2471119380,5550,5540,5550,5520,1832
|
|
20240312,120200,2460975960,5540,5530,5540,5530,50
|
|
20240312,120100,2460699060,5550,5550,5550,5520,1651
|
|
20240312,120000,2451559100,5550,5530,5550,5530,42
|
|
20240312,115900,2451326800,5530,5530,5530,5530,500
|
|
20240312,115800,2448561800,5550,5540,5550,5540,3632
|
|
20240312,115700,2428434350,5540,5540,5550,5540,161
|
|
20240312,115600,2427541410,5550,5540,5550,5540,37
|
|
20240312,115500,2427336420,5540,5540,5540,5540,8
|
|
20240312,115400,2427292100,5560,5550,5560,5550,1684
|
|
20240312,115300,2417944900,5550,5550,5550,5550,424
|
|
20240312,115200,2415591700,5550,5530,5550,5530,2020
|
|
20240312,115100,2404380810,5550,5530,5550,5530,2606
|
|
20240312,115000,2389940420,5530,5550,5550,5530,1904
|
|
20240312,114900,2379373570,5550,5550,5550,5540,1895
|
|
20240312,114800,2368856410,5550,5540,5560,5520,2166
|
|
20240312,114700,2356879300,5530,5550,5550,5520,865
|
|
20240312,114600,2352093600,5550,5560,5560,5550,2179
|
|
20240312,114500,2339998370,5570,5560,5570,5550,3664
|
|
20240312,114400,2319619430,5570,5580,5580,5550,409
|
|
20240312,114300,2317344050,5580,5560,5580,5550,3255
|
|
20240312,114200,2299214190,5570,5560,5570,5550,3907
|
|
20240312,114100,2277461970,5560,5550,5560,5550,1436
|
|
20240312,114000,2269488860,5550,5560,5560,5550,580
|
|
20240312,113900,2266265720,5560,5550,5560,5550,677
|
|
20240312,113800,2262507770,5550,5550,5560,5550,4675
|
|
20240312,113700,2236559860,5550,5540,5550,5530,3784
|
|
20240312,113600,2215574080,5540,5530,5540,5520,1958
|
|
20240312,113500,2204735460,5520,5530,5530,5520,2449
|
|
20240312,113400,2191192980,5520,5530,5530,5520,580
|
|
20240312,113300,2187991330,5530,5500,5530,5500,2419
|
|
20240312,113200,2174633920,5500,5520,5520,5500,2030
|
|
20240312,113100,2163461900,5520,5510,5520,5500,4734
|
|
20240312,113000,2137338490,5510,5520,5520,5500,174
|
|
20240312,112900,2136380840,5520,5520,5520,5500,5213
|
|
20240312,112800,2107614590,5520,5510,5520,5510,565
|
|
20240312,112700,2104501180,5510,5510,5520,5500,2714
|
|
20240312,112600,2089535670,5510,5510,5510,5500,4966
|
|
20240312,112500,2062176020,5510,5510,5510,5500,2130
|
|
20240312,112400,2050439920,5510,5500,5510,5500,4229
|
|
20240312,112300,2027140730,5490,5490,5490,5490,120
|
|
20240312,112200,2026481930,5510,5500,5510,5480,20208
|
|
20240312,112100,1915333590,5500,5490,5500,5480,23425
|
|
20240312,112000,1786587600,5470,5480,5490,5470,1357
|
|
20240312,111900,1779142950,5490,5460,5490,5460,19901
|
|
20240312,111800,1670214230,5460,5460,5460,5460,4097
|
|
20240312,111700,1647844610,5460,5440,5460,5440,5317
|
|
20240312,111600,1618865800,5420,5440,5450,5420,4
|
|
20240312,111500,1618844070,5420,5450,5450,5420,3279
|
|
20240312,111400,1601042850,5450,5450,5450,5450,10
|
|
20240312,111300,1600988350,5460,5460,5460,5460,92
|
|
20240312,111200,1600486030,5460,5450,5460,5430,1208
|
|
20240312,111100,1593892710,5460,5470,5470,5460,2233
|
|
20240312,111000,1581692090,5470,5440,5470,5440,26277
|
|
20240312,110900,1438377810,5440,5410,5440,5410,3093
|
|
20240312,110800,1421571920,5410,5420,5420,5410,257
|
|
20240312,110700,1420180350,5430,5430,5430,5430,2000
|
|
20240312,110600,1409320350,5430,5430,5430,5430,3714
|
|
20240312,110500,1389153330,5420,5420,5420,5420,4167
|
|
20240312,110400,1366568190,5430,5430,5430,5430,0
|
|
20240312,110300,1366568190,5430,5430,5430,5430,1054
|
|
20240312,110200,1360844970,5430,5430,5430,5430,233
|
|
20240312,110100,1359579780,5430,5420,5430,5410,2449
|
|
20240312,110000,1346290040,5430,5430,5430,5430,1168
|
|
20240312,105900,1339947800,5430,5440,5440,5430,6018
|
|
20240312,105800,1307269880,5440,5440,5450,5440,2136
|
|
20240312,105700,1295649040,5440,5420,5440,5420,5911
|
|
20240312,105600,1263563350,5410,5410,5410,5410,797
|
|
20240312,105500,1259251580,5410,5410,5410,5410,487
|
|
20240312,105400,1256616910,5410,5410,5410,5410,2333
|
|
20240312,105300,1243995380,5400,5400,5400,5400,600
|
|
20240312,105200,1240755380,5410,5410,5410,5410,0
|
|
20240312,105100,1240755380,5410,5410,5410,5410,1143
|
|
20240312,105000,1234571750,5420,5420,5420,5420,0
|
|
20240312,104900,1234571750,5420,5420,5420,5420,0
|
|
20240312,104800,1234571750,5420,5420,5420,5420,0
|
|
20240312,104700,1234571750,5420,5420,5420,5420,633
|
|
20240312,104600,1231140890,5420,5420,5420,5420,320
|
|
20240312,104500,1229406490,5430,5410,5430,5410,6412
|
|
20240312,104400,1194648960,5400,5390,5400,5390,2544
|
|
20240312,104300,1180913510,5390,5400,5400,5390,120
|
|
20240312,104200,1180265710,5400,5390,5400,5390,485
|
|
20240312,104100,1177649210,5390,5390,5390,5390,578
|
|
20240312,104000,1174533790,5390,5390,5390,5390,39
|
|
20240312,103900,1174323580,5390,5400,5400,5390,12
|
|
20240312,103800,1174258890,5390,5390,5390,5390,0
|
|
20240312,103700,1174258890,5390,5390,5400,5390,217
|
|
20240312,103600,1173087290,5400,5410,5410,5400,665
|
|
20240312,103500,1169493910,5400,5400,5400,5390,324
|
|
20240312,103400,1167745710,5390,5410,5420,5390,2000
|
|
20240312,103300,1156946150,5410,5420,5420,5410,13
|
|
20240312,103200,1156875790,5410,5430,5430,5410,2656
|
|
20240312,103100,1142484290,5420,5440,5440,5420,3219
|
|
20240312,103000,1125011850,5440,5430,5440,5430,844
|
|
20240312,102900,1120424090,5430,5440,5440,5430,1335
|
|
20240312,102800,1113171870,5440,5440,5440,5430,847
|
|
20240312,102700,1108564750,5450,5450,5450,5430,2367
|
|
20240312,102600,1095706080,5450,5450,5450,5440,2309
|
|
20240312,102500,1083142030,5440,5430,5450,5430,9618
|
|
20240312,102400,1030773280,5430,5430,5430,5430,1623
|
|
20240312,102300,1021960390,5430,5420,5430,5400,1090
|
|
20240312,102200,1016051280,5400,5420,5420,5400,3
|
|
20240312,102100,1016035060,5420,5400,5420,5400,10845
|
|
20240312,102000,957300010,5400,5360,5410,5360,14000
|
|
20240312,101900,881800540,5370,5360,5370,5360,2413
|
|
20240312,101800,868848420,5350,5350,5350,5350,1000
|
|
20240312,101700,863498420,5360,5360,5360,5360,1463
|
|
20240312,101600,855656740,5360,5360,5370,5360,705
|
|
20240312,101500,851875900,5360,5370,5370,5360,14
|
|
20240312,101400,851800740,5350,5370,5370,5350,4582
|
|
20240312,101300,827230700,5370,5330,5370,5330,22394
|
|
20240312,101200,707394610,5320,5320,5330,5310,10134
|
|
20240312,101100,653391590,5310,5310,5310,5310,393
|
|
20240312,101000,651304760,5310,5300,5320,5290,374
|
|
20240312,100900,649326040,5290,5290,5290,5290,1
|
|
20240312,100800,649320750,5290,5330,5330,5290,2613
|
|
20240312,100700,635495340,5290,5290,5330,5290,300
|
|
20240312,100600,633904380,5290,5310,5330,5290,4380
|
|
20240312,100500,610573220,5310,5300,5310,5280,71
|
|
20240312,100400,610196880,5300,5300,5300,5300,77
|
|
20240312,100300,609788780,5300,5300,5300,5300,12
|
|
20240312,100200,609725180,5260,5270,5270,5260,417
|
|
20240312,100100,607528760,5260,5270,5270,5260,40
|
|
20240312,100000,607317970,5280,5280,5280,5280,474
|
|
20240312,095900,604815250,5300,5310,5310,5300,289
|
|
20240312,095800,603283540,5310,5320,5320,5300,6924
|
|
20240312,095700,566457170,5320,5300,5320,5300,5298
|
|
20240312,095600,538325930,5300,5270,5310,5270,11182
|
|
20240312,095500,479171920,5250,5240,5270,5240,6031
|
|
20240312,095400,447458880,5250,5250,5260,5250,449
|
|
20240312,095300,445101440,5260,5230,5260,5230,18577
|
|
20240312,095200,347636270,5230,5220,5230,5190,18699
|
|
20240312,095100,249978360,5220,5230,5230,5220,366
|
|
20240312,095000,248065870,5220,5220,5230,5220,3361
|
|
20240312,094900,230521360,5210,5200,5210,5200,16203
|
|
20240312,094800,146123350,5190,5190,5190,5190,0
|
|
20240312,094700,146123350,5190,5190,5190,5190,0
|
|
20240312,094600,146123350,5190,5200,5200,5190,52
|
|
20240312,094500,145853450,5200,5200,5200,5200,5
|
|
20240312,094400,145827450,5200,5200,5200,5200,0
|
|
20240312,094300,145827450,5200,5200,5200,5200,4
|
|
20240312,094200,145806650,5200,5200,5200,5200,1
|
|
20240312,094100,145801450,5190,5200,5200,5190,62
|
|
20240312,094000,145479070,5200,5200,5200,5200,291
|
|
20240312,093900,143965870,5200,5200,5200,5200,309
|
|
20240312,093800,142359070,5200,5200,5200,5200,5918
|
|
20240312,093700,111585470,5190,5190,5190,5190,0
|
|
20240312,093600,111585470,5190,5180,5190,5180,2224
|
|
20240312,093500,100045070,5190,5190,5190,5190,1
|
|
20240312,093400,100039880,5180,5180,5180,5180,653
|
|
20240312,093300,96657340,5200,5200,5200,5200,0
|
|
20240312,093200,96657340,5200,5200,5200,5200,0
|
|
20240312,093100,96657340,5200,5200,5200,5200,0
|
|
20240312,093000,96657340,5200,5180,5200,5180,647
|
|
20240312,092900,93305830,5200,5200,5200,5200,0
|
|
20240312,092800,93305830,5200,5200,5200,5200,0
|
|
20240312,092700,93305830,5200,5190,5200,5190,308
|
|
20240312,092600,91707290,5190,5180,5190,5170,4547
|
|
20240312,092500,68113260,5190,5190,5190,5190,129
|
|
20240312,092400,67443750,5180,5170,5180,5170,200
|
|
20240312,092300,66408150,5160,5190,5190,5160,136
|
|
20240312,092200,65706360,5180,5180,5180,5180,0
|
|
20240312,092100,65706360,5180,5150,5180,5150,191
|
|
20240312,092000,64718630,5150,5150,5150,5150,130
|
|
20240312,091900,64049130,5150,5200,5200,5150,2
|
|
20240312,091800,64038780,5190,5190,5190,5190,1590
|
|
20240312,091700,55786680,5160,5190,5190,5160,13
|
|
20240312,091600,55719570,5190,5190,5190,5190,0
|
|
20240312,091500,55719570,5190,5190,5190,5190,0
|
|
20240312,091400,55719570,5190,5190,5190,5190,886
|
|
20240312,091300,51121230,5190,5160,5190,5150,1110
|
|
20240312,091200,45382610,5180,5180,5190,5180,314
|
|
20240312,091100,43755100,5190,5190,5190,5190,299
|
|
20240312,091000,42203290,5180,5190,5190,5180,131
|
|
20240312,090900,41524700,5150,5180,5190,5150,792
|
|
20240312,090800,37438400,5190,5180,5190,5180,440
|
|
20240312,090700,35154820,5190,5170,5190,5170,817
|
|
20240312,090600,30924210,5190,5180,5190,5180,331
|
|
20240312,090500,29206530,5190,5190,5190,5180,1744
|
|
20240312,090400,20155840,5190,5170,5190,5170,488
|
|
20240312,090300,17626950,5190,5190,5190,5140,125
|
|
20240312,090200,16981690,5190,5170,5190,5170,1186
|
|
20240312,090100,10830160,5180,5190,5190,5120,1238
|
|
20240312,090000,4408040,5180,5180,5180,5110,853
|