647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,194400,1460930440,5690,5690,5690,5690,5680
|
|
20240313,194300,1460930440,5690,5690,5690,5690,0
|
|
20240313,194200,1460930440,5690,5690,5690,5690,0
|
|
20240313,194100,1460930440,5690,5690,5690,5690,0
|
|
20240313,194000,1460930440,5690,5690,5690,5690,0
|
|
20240313,193900,1460930440,5690,5690,5690,5690,0
|
|
20240313,193800,1460930440,5690,5690,5690,5690,0
|
|
20240313,193700,1460930440,5690,5690,5690,5690,0
|
|
20240313,193600,1460930440,5690,5690,5690,5690,0
|
|
20240313,193500,1460930440,5690,5690,5690,5690,0
|
|
20240313,193400,1460930440,5690,5690,5690,5690,0
|
|
20240313,193300,1460930440,5690,5690,5690,5690,0
|
|
20240313,193200,1460930440,5690,5690,5690,5690,0
|
|
20240313,193100,1460930440,5690,5690,5690,5690,0
|
|
20240313,193000,1460930440,5690,5690,5690,5690,0
|
|
20240313,192900,1460930440,5690,5690,5690,5690,0
|
|
20240313,192800,1460930440,5690,5690,5690,5690,0
|
|
20240313,192700,1460930440,5690,5690,5690,5690,0
|
|
20240313,192600,1460930440,5690,5690,5690,5690,0
|
|
20240313,192500,1460930440,5690,5690,5690,5690,0
|
|
20240313,192400,1460930440,5690,5690,5690,5690,0
|
|
20240313,192300,1460930440,5690,5690,5690,5690,0
|
|
20240313,192200,1460930440,5690,5690,5690,5690,0
|
|
20240313,192100,1460930440,5690,5690,5690,5690,0
|
|
20240313,192000,1460930440,5690,5690,5690,5690,0
|
|
20240313,191900,1460930440,5690,5690,5690,5690,0
|
|
20240313,191800,1460930440,5690,5690,5690,5690,0
|
|
20240313,191700,1460930440,5690,5690,5690,5690,0
|
|
20240313,191600,1460930440,5690,5690,5690,5690,0
|
|
20240313,191500,1460930440,5690,5690,5690,5690,0
|
|
20240313,191400,1460930440,5690,5690,5690,5690,5680
|
|
20240313,191300,1460930440,5690,5690,5690,5690,0
|
|
20240313,191200,1460930440,5690,5690,5690,5690,0
|
|
20240313,191100,1460930440,5690,5690,5690,5690,0
|
|
20240313,191000,1460930440,5690,5690,5690,5690,0
|
|
20240313,190900,1460930440,5690,5690,5690,5690,0
|
|
20240313,190800,1460930440,5690,5690,5690,5690,0
|
|
20240313,190700,1460930440,5690,5690,5690,5690,0
|
|
20240313,190600,1460930440,5690,5690,5690,5690,0
|
|
20240313,190500,1460930440,5690,5690,5690,5690,0
|
|
20240313,190400,1460930440,5690,5690,5690,5690,0
|
|
20240313,190300,1460930440,5690,5690,5690,5690,0
|
|
20240313,190200,1460930440,5690,5690,5690,5690,0
|
|
20240313,190100,1460930440,5690,5690,5690,5690,0
|
|
20240313,190000,1460930440,5690,5690,5690,5690,0
|
|
20240313,185900,1460930440,5690,5690,5690,5690,0
|
|
20240313,185800,1460930440,5690,5690,5690,5690,0
|
|
20240313,185700,1460930440,5690,5690,5690,5690,0
|
|
20240313,185600,1460930440,5690,5690,5690,5690,0
|
|
20240313,185500,1460930440,5690,5690,5690,5690,0
|
|
20240313,185400,1460930440,5690,5690,5690,5690,0
|
|
20240313,185300,1460930440,5690,5690,5690,5690,0
|
|
20240313,185200,1460930440,5690,5690,5690,5690,0
|
|
20240313,185100,1460930440,5690,5690,5690,5690,0
|
|
20240313,185000,1460930440,5690,5690,5690,5690,0
|
|
20240313,184900,1460930440,5690,5690,5690,5690,0
|
|
20240313,184800,1460930440,5690,5690,5690,5690,0
|
|
20240313,184700,1460930440,5690,5690,5690,5690,0
|
|
20240313,184600,1460930440,5690,5690,5690,5690,0
|
|
20240313,184500,1460930440,5690,5690,5690,5690,0
|
|
20240313,184400,1460930440,5690,5690,5690,5690,5680
|
|
20240313,184300,1460930440,5690,5690,5690,5690,0
|
|
20240313,184200,1460930440,5690,5690,5690,5690,0
|
|
20240313,184100,1460930440,5690,5690,5690,5690,0
|
|
20240313,184000,1460930440,5690,5690,5690,5690,0
|
|
20240313,183900,1460930440,5690,5690,5690,5690,0
|
|
20240313,183800,1460930440,5690,5690,5690,5690,0
|
|
20240313,183700,1460930440,5690,5690,5690,5690,0
|
|
20240313,183600,1460930440,5690,5690,5690,5690,0
|
|
20240313,183500,1460930440,5690,5690,5690,5690,0
|
|
20240313,183400,1460930440,5690,5690,5690,5690,0
|
|
20240313,183300,1460930440,5690,5690,5690,5690,0
|
|
20240313,183200,1460930440,5690,5690,5690,5690,0
|
|
20240313,183100,1460930440,5690,5690,5690,5690,0
|
|
20240313,183000,1460930440,5690,5690,5690,5690,0
|
|
20240313,182900,1460930440,5690,5690,5690,5690,0
|
|
20240313,182800,1460930440,5690,5690,5690,5690,0
|
|
20240313,182700,1460930440,5690,5690,5690,5690,0
|
|
20240313,182600,1460930440,5690,5690,5690,5690,0
|
|
20240313,182500,1460930440,5690,5690,5690,5690,0
|
|
20240313,182400,1460930440,5690,5690,5690,5690,0
|
|
20240313,182300,1460930440,5690,5690,5690,5690,0
|
|
20240313,182200,1460930440,5690,5690,5690,5690,0
|
|
20240313,182100,1460930440,5690,5690,5690,5690,0
|
|
20240313,182000,1460930440,5690,5690,5690,5690,0
|
|
20240313,181900,1460930440,5690,5690,5690,5690,0
|
|
20240313,181800,1460930440,5690,5690,5690,5690,0
|
|
20240313,181700,1460930440,5690,5690,5690,5690,0
|
|
20240313,181600,1460930440,5690,5690,5690,5690,0
|
|
20240313,181500,1460930440,5690,5690,5690,5690,0
|
|
20240313,181400,1460930440,5690,5690,5690,5690,5680
|
|
20240313,181300,1460930440,5690,5690,5690,5690,0
|
|
20240313,181200,1460930440,5690,5690,5690,5690,0
|
|
20240313,181100,1460930440,5690,5690,5690,5690,0
|
|
20240313,181000,1460930440,5690,5690,5690,5690,0
|
|
20240313,180900,1460930440,5690,5690,5690,5690,0
|
|
20240313,180800,1460930440,5690,5690,5690,5690,0
|
|
20240313,180700,1460930440,5690,5690,5690,5690,0
|
|
20240313,180600,1460930440,5690,5690,5690,5690,0
|
|
20240313,180500,1460930440,5690,5690,5690,5690,0
|
|
20240313,180400,1460930440,5690,5690,5690,5690,0
|
|
20240313,180300,1460930440,5690,5690,5690,5690,0
|
|
20240313,180200,1460930440,5690,5690,5690,5690,0
|
|
20240313,180100,1460930440,5690,5690,5690,5690,0
|
|
20240313,180000,1460930440,5690,5690,5690,5690,0
|
|
20240313,175900,1460930440,5690,5690,5690,5690,0
|
|
20240313,175800,1460930440,5690,5690,5690,5690,0
|
|
20240313,175700,1460930440,5690,5690,5690,5690,0
|
|
20240313,175600,1460930440,5690,5690,5690,5690,0
|
|
20240313,175500,1460930440,5690,5690,5690,5690,0
|
|
20240313,175400,1460930440,5690,5690,5690,5690,0
|
|
20240313,175300,1460930440,5690,5690,5690,5690,0
|
|
20240313,175200,1460930440,5690,5690,5690,5690,0
|
|
20240313,175100,1460930440,5690,5690,5690,5690,0
|
|
20240313,175000,1460930440,5690,5690,5690,5690,0
|
|
20240313,174900,1460930440,5690,5690,5690,5690,0
|
|
20240313,174800,1460930440,5690,5690,5690,5690,0
|
|
20240313,174700,1460930440,5690,5690,5690,5690,0
|
|
20240313,174600,1460930440,5690,5690,5690,5690,0
|
|
20240313,174500,1460930440,5690,5690,5690,5690,0
|
|
20240313,174400,1460930440,5690,5690,5690,5690,5680
|
|
20240313,174300,1460930440,5690,5690,5690,5690,0
|
|
20240313,174200,1460930440,5690,5690,5690,5690,0
|
|
20240313,174100,1460930440,5690,5690,5690,5690,0
|
|
20240313,174000,1460930440,5690,5690,5690,5690,0
|
|
20240313,173900,1460930440,5690,5690,5690,5690,0
|
|
20240313,173800,1460930440,5690,5690,5690,5690,0
|
|
20240313,173700,1460930440,5690,5690,5690,5690,0
|
|
20240313,173600,1460930440,5690,5690,5690,5690,0
|
|
20240313,173500,1460930440,5690,5690,5690,5690,0
|
|
20240313,173400,1460930440,5690,5690,5690,5690,0
|
|
20240313,173300,1460930440,5690,5690,5690,5690,0
|
|
20240313,173200,1460930440,5690,5690,5690,5690,0
|
|
20240313,173100,1460930440,5690,5690,5690,5690,0
|
|
20240313,173000,1460930440,5690,5690,5690,5690,0
|
|
20240313,172900,1460930440,5690,5690,5690,5690,0
|
|
20240313,172800,1460930440,5690,5690,5690,5690,0
|
|
20240313,172700,1460930440,5690,5690,5690,5690,0
|
|
20240313,172600,1460930440,5690,5690,5690,5690,0
|
|
20240313,172500,1460930440,5690,5690,5690,5690,0
|
|
20240313,172400,1460930440,5690,5690,5690,5690,0
|
|
20240313,172300,1460930440,5690,5690,5690,5690,0
|
|
20240313,172200,1460930440,5690,5690,5690,5690,0
|
|
20240313,172100,1460930440,5690,5690,5690,5690,0
|
|
20240313,172000,1460930440,5690,5690,5690,5690,0
|
|
20240313,171900,1460930440,5690,5690,5690,5690,0
|
|
20240313,171800,1460930440,5690,5690,5690,5690,0
|
|
20240313,171700,1460930440,5690,5690,5690,5690,0
|
|
20240313,171600,1460930440,5690,5690,5690,5690,0
|
|
20240313,171500,1460930440,5690,5690,5690,5690,0
|
|
20240313,171400,1460930440,5690,5690,5690,5690,5680
|
|
20240313,171300,1460930440,5690,5690,5690,5690,0
|
|
20240313,171200,1460930440,5690,5690,5690,5690,0
|
|
20240313,171100,1460930440,5690,5690,5690,5690,0
|
|
20240313,171000,1460930440,5690,5690,5690,5690,0
|
|
20240313,170900,1460930440,5690,5690,5690,5690,0
|
|
20240313,170800,1460930440,5690,5690,5690,5690,0
|
|
20240313,170700,1460930440,5690,5690,5690,5690,0
|
|
20240313,170600,1460930440,5690,5690,5690,5690,0
|
|
20240313,170500,1460930440,5690,5690,5690,5690,0
|
|
20240313,170400,1460930440,5690,5690,5690,5690,0
|
|
20240313,170300,1460930440,5690,5690,5690,5690,0
|
|
20240313,170200,1460930440,5690,5690,5690,5690,0
|
|
20240313,170100,1460930440,5690,5690,5690,5690,0
|
|
20240313,170000,1460930440,5690,5690,5690,5690,0
|
|
20240313,165900,1460930440,5690,5690,5690,5690,0
|
|
20240313,165800,1460930440,5690,5690,5690,5690,0
|
|
20240313,165700,1460930440,5690,5690,5690,5690,0
|
|
20240313,165600,1460930440,5690,5690,5690,5690,0
|
|
20240313,165500,1460930440,5690,5690,5690,5690,0
|
|
20240313,165400,1460930440,5690,5690,5690,5690,0
|
|
20240313,165300,1460930440,5690,5690,5690,5690,0
|
|
20240313,165200,1460930440,5690,5690,5690,5690,0
|
|
20240313,165100,1460930440,5690,5690,5690,5690,0
|
|
20240313,165000,1460930440,5690,5690,5690,5690,0
|
|
20240313,164900,1460930440,5690,5690,5690,5690,0
|
|
20240313,164800,1460930440,5690,5690,5690,5690,0
|
|
20240313,164700,1460930440,5690,5690,5690,5690,0
|
|
20240313,164600,1460930440,5690,5690,5690,5690,0
|
|
20240313,164500,1460930440,5690,5690,5690,5690,0
|
|
20240313,164400,1460930440,5690,5690,5690,5690,5680
|
|
20240313,164300,1460930440,5690,5690,5690,5690,0
|
|
20240313,164200,1460930440,5690,5690,5690,5690,0
|
|
20240313,164100,1460930440,5690,5690,5690,5690,0
|
|
20240313,164000,1460930440,5690,5690,5690,5690,0
|
|
20240313,163900,1460930440,5690,5690,5690,5690,0
|
|
20240313,163800,1460930440,5690,5690,5690,5690,0
|
|
20240313,163700,1460930440,5690,5690,5690,5690,0
|
|
20240313,163600,1460930440,5690,5690,5690,5690,0
|
|
20240313,163500,1460930440,5690,5690,5690,5690,0
|
|
20240313,163400,1460930440,5690,5690,5690,5690,0
|
|
20240313,163300,1460930440,5690,5690,5690,5690,0
|
|
20240313,163200,1460930440,5690,5690,5690,5690,0
|
|
20240313,163100,1460930440,5690,5690,5690,5690,0
|
|
20240313,163000,1460930440,5690,5690,5690,5690,0
|
|
20240313,162900,1460930440,5690,5690,5690,5690,0
|
|
20240313,162800,1460930440,5690,5690,5690,5690,0
|
|
20240313,162700,1460930440,5690,5690,5690,5690,0
|
|
20240313,162600,1460930440,5690,5690,5690,5690,0
|
|
20240313,162500,1460930440,5690,5690,5690,5690,0
|
|
20240313,162400,1460930440,5690,5690,5690,5690,0
|
|
20240313,162300,1460930440,5690,5690,5690,5690,0
|
|
20240313,162200,1460930440,5690,5690,5690,5690,0
|
|
20240313,162100,1460930440,5690,5690,5690,5690,0
|
|
20240313,162000,1460930440,5690,5690,5690,5690,0
|
|
20240313,161900,1460930440,5690,5690,5690,5690,0
|
|
20240313,161800,1460930440,5690,5690,5690,5690,0
|
|
20240313,161700,1460930440,5690,5690,5690,5690,0
|
|
20240313,161600,1460930440,5690,5690,5690,5690,0
|
|
20240313,161500,1460930440,5690,5690,5690,5690,0
|
|
20240313,161400,1460930440,5690,5690,5690,5690,5680
|
|
20240313,161300,1460930440,5690,5690,5690,5690,0
|
|
20240313,161200,1460930440,5690,5690,5690,5690,0
|
|
20240313,161100,1460930440,5690,5690,5690,5690,0
|
|
20240313,161000,1460930440,5690,5690,5690,5690,0
|
|
20240313,160900,1460930440,5690,5690,5690,5690,0
|
|
20240313,160800,1460930440,5690,5690,5690,5690,0
|
|
20240313,160700,1460930440,5690,5690,5690,5690,0
|
|
20240313,160600,1460930440,5690,5690,5690,5690,0
|
|
20240313,160500,1460930440,5690,5690,5690,5690,0
|
|
20240313,160400,1460930440,5690,5690,5690,5690,0
|
|
20240313,160300,1460930440,5690,5690,5690,5690,0
|
|
20240313,160200,1460930440,5690,5690,5690,5690,0
|
|
20240313,160100,1460930440,5690,5690,5690,5690,0
|
|
20240313,160000,1460930440,5690,5690,5690,5690,0
|
|
20240313,155900,1460930440,5690,5690,5690,5690,0
|
|
20240313,155800,1460930440,5690,5690,5690,5690,0
|
|
20240313,155700,1460930440,5690,5690,5690,5690,0
|
|
20240313,155600,1460930440,5690,5690,5690,5690,0
|
|
20240313,155500,1460930440,5690,5690,5690,5690,0
|
|
20240313,155400,1460930440,5690,5690,5690,5690,0
|
|
20240313,155300,1460930440,5690,5690,5690,5690,0
|
|
20240313,155200,1460930440,5690,5690,5690,5690,0
|
|
20240313,155100,1460930440,5690,5690,5690,5690,0
|
|
20240313,155000,1460930440,5690,5690,5690,5690,0
|
|
20240313,154900,1460930440,5690,5690,5690,5690,0
|
|
20240313,154800,1460930440,5690,5690,5690,5690,0
|
|
20240313,154700,1460930440,5690,5690,5690,5690,0
|
|
20240313,154600,1460930440,5690,5690,5690,5690,0
|
|
20240313,154500,1460930440,5690,5690,5690,5690,0
|
|
20240313,154400,1460930440,5690,5690,5690,5690,5680
|
|
20240313,154300,1460930440,5690,5690,5690,5690,0
|
|
20240313,154200,1460930440,5690,5690,5690,5690,0
|
|
20240313,154100,1460930440,5690,5690,5690,5690,0
|
|
20240313,154000,1460930440,5690,5690,5690,5690,0
|
|
20240313,153900,1460930440,5690,5690,5690,5690,0
|
|
20240313,153800,1460930440,5690,5690,5690,5690,0
|
|
20240313,153700,1460930440,5690,5690,5690,5690,0
|
|
20240313,153600,1460930440,5690,5690,5690,5690,0
|
|
20240313,153500,1460930440,5690,5690,5690,5690,0
|
|
20240313,153400,1460930440,5690,5690,5690,5690,0
|
|
20240313,153300,1460930440,5690,5690,5690,5690,0
|
|
20240313,153200,1460930440,5690,5690,5690,5690,0
|
|
20240313,153100,1460930440,5690,5690,5690,5690,0
|
|
20240313,153000,1460930440,5690,5690,5690,5690,5680
|
|
20240313,152900,1428611240,5680,5680,5680,5680,0
|
|
20240313,152800,1428611240,5680,5680,5680,5680,0
|
|
20240313,152700,1428611240,5680,5680,5680,5680,0
|
|
20240313,152600,1428611240,5680,5680,5680,5680,0
|
|
20240313,152500,1428611240,5680,5680,5680,5680,0
|
|
20240313,152400,1428611240,5680,5680,5680,5680,0
|
|
20240313,152300,1428611240,5680,5680,5680,5680,0
|
|
20240313,152200,1428611240,5680,5680,5680,5680,0
|
|
20240313,152100,1428611240,5680,5680,5680,5680,0
|
|
20240313,152000,1428611240,5680,5680,5680,5680,0
|
|
20240313,151900,1428611240,5680,5680,5680,5660,173
|
|
20240313,151800,1427628960,5680,5660,5680,5660,357
|
|
20240313,151700,1425608300,5660,5670,5670,5660,77
|
|
20240313,151600,1425171880,5670,5670,5670,5670,534
|
|
20240313,151500,1422144100,5680,5680,5680,5680,0
|
|
20240313,151400,1422144100,5680,5680,5680,5680,4140
|
|
20240313,151300,1398628900,5680,5670,5680,5670,860
|
|
20240313,151200,1393744200,5660,5660,5660,5660,0
|
|
20240313,151100,1393744200,5660,5670,5670,5660,267
|
|
20240313,151000,1392232310,5670,5670,5670,5670,1000
|
|
20240313,150900,1386562310,5680,5670,5680,5670,506
|
|
20240313,150800,1383692290,5680,5680,5680,5670,309
|
|
20240313,150700,1381937660,5680,5670,5690,5670,2382
|
|
20240313,150600,1368415880,5680,5690,5690,5680,502
|
|
20240313,150500,1365564480,5670,5670,5670,5670,0
|
|
20240313,150400,1365564480,5670,5670,5670,5670,100
|
|
20240313,150300,1364997480,5670,5690,5690,5670,271
|
|
20240313,150200,1363457490,5670,5670,5670,5670,113
|
|
20240313,150100,1362816780,5690,5670,5690,5670,340
|
|
20240313,150000,1360884160,5670,5670,5670,5670,99
|
|
20240313,145900,1360322830,5670,5670,5680,5670,476
|
|
20240313,145800,1357622150,5670,5670,5690,5670,2316
|
|
20240313,145700,1344450390,5670,5660,5670,5660,101
|
|
20240313,145600,1343878710,5690,5690,5690,5690,0
|
|
20240313,145500,1343878710,5690,5690,5690,5690,47
|
|
20240313,145400,1343611280,5660,5690,5690,5660,66
|
|
20240313,145300,1343237210,5690,5690,5690,5690,2
|
|
20240313,145200,1343225830,5690,5680,5690,5680,1000
|
|
20240313,145100,1337539610,5660,5660,5660,5660,0
|
|
20240313,145000,1337539610,5660,5660,5660,5660,183
|
|
20240313,144900,1336503830,5690,5660,5690,5660,1326
|
|
20240313,144800,1328968750,5660,5690,5690,5660,423
|
|
20240313,144700,1326574060,5690,5670,5690,5670,1044
|
|
20240313,144600,1320637640,5680,5680,5680,5680,2
|
|
20240313,144500,1320626280,5670,5670,5700,5670,1122
|
|
20240313,144400,1314234580,5670,5670,5670,5670,593
|
|
20240313,144300,1310872270,5670,5700,5710,5670,1111
|
|
20240313,144200,1304532760,5670,5690,5710,5670,1018
|
|
20240313,144100,1298720360,5670,5670,5670,5670,3
|
|
20240313,144000,1298703350,5710,5710,5710,5710,0
|
|
20240313,143900,1298703350,5710,5700,5710,5700,1000
|
|
20240313,143800,1292996180,5700,5660,5700,5660,1079
|
|
20240313,143700,1286849040,5660,5660,5660,5660,1
|
|
20240313,143600,1286843380,5660,5690,5700,5660,1019
|
|
20240313,143500,1281040550,5670,5690,5690,5670,509
|
|
20240313,143400,1278154460,5670,5670,5670,5670,0
|
|
20240313,143300,1278154460,5670,5670,5670,5670,452
|
|
20240313,143200,1275591620,5690,5690,5690,5690,50
|
|
20240313,143100,1275307120,5700,5700,5700,5700,700
|
|
20240313,143000,1271317120,5700,5690,5700,5690,417
|
|
20240313,142900,1268940390,5670,5670,5670,5670,0
|
|
20240313,142800,1268940390,5670,5690,5690,5670,832
|
|
20240313,142700,1264212820,5670,5670,5670,5670,20
|
|
20240313,142600,1264099420,5700,5690,5700,5690,700
|
|
20240313,142500,1260113000,5680,5680,5690,5680,421
|
|
20240313,142400,1257720300,5670,5670,5670,5670,0
|
|
20240313,142300,1257720300,5670,5670,5670,5670,1
|
|
20240313,142200,1257714630,5650,5650,5650,5650,0
|
|
20240313,142100,1257714630,5650,5650,5700,5650,1561
|
|
20240313,142000,1248878660,5690,5680,5690,5680,700
|
|
20240313,141900,1244896820,5660,5660,5660,5660,0
|
|
20240313,141800,1244896820,5660,5670,5670,5660,189
|
|
20240313,141700,1243826880,5690,5690,5690,5690,0
|
|
20240313,141600,1243826880,5690,5680,5690,5680,1700
|
|
20240313,141500,1234153950,5690,5690,5690,5680,400
|
|
20240313,141400,1231878020,5690,5690,5690,5690,0
|
|
20240313,141300,1231878020,5690,5690,5690,5690,0
|
|
20240313,141200,1231878020,5690,5690,5690,5690,400
|
|
20240313,141100,1229602020,5690,5680,5690,5680,4801
|
|
20240313,141000,1202292310,5670,5680,5680,5670,1070
|
|
20240313,140900,1196218410,5670,5660,5670,5660,5000
|
|
20240313,140800,1167871280,5620,5660,5660,5620,28
|
|
20240313,140700,1167713200,5620,5620,5620,5620,0
|
|
20240313,140600,1167713200,5620,5620,5620,5620,14
|
|
20240313,140500,1167634520,5620,5620,5620,5620,10
|
|
20240313,140400,1167578320,5670,5670,5670,5670,0
|
|
20240313,140300,1167578320,5670,5670,5670,5670,200
|
|
20240313,140200,1166444320,5670,5660,5670,5660,700
|
|
20240313,140100,1162477280,5650,5650,5660,5620,331
|
|
20240313,140000,1160605840,5650,5650,5650,5650,0
|
|
20240313,135900,1160605840,5650,5650,5650,5650,2
|
|
20240313,135800,1160594540,5640,5640,5640,5640,100
|
|
20240313,135700,1160030540,5630,5640,5640,5630,50
|
|
20240313,135600,1159749030,5670,5660,5670,5660,400
|
|
20240313,135500,1157481040,5670,5670,5670,5670,200
|
|
20240313,135400,1156347040,5670,5670,5670,5670,0
|
|
20240313,135300,1156347040,5670,5670,5670,5670,7
|
|
20240313,135200,1156307350,5670,5670,5670,5670,0
|
|
20240313,135100,1156307350,5670,5670,5670,5670,0
|
|
20240313,135000,1156307350,5670,5670,5670,5670,400
|
|
20240313,134900,1154039350,5630,5640,5640,5630,31
|
|
20240313,134800,1153864810,5680,5680,5680,5680,0
|
|
20240313,134700,1153864810,5680,5680,5680,5680,0
|
|
20240313,134600,1153864810,5680,5670,5680,5670,500
|
|
20240313,134500,1151026930,5660,5630,5660,5630,7819
|
|
20240313,134400,1106993830,5630,5630,5630,5630,204
|
|
20240313,134300,1105845310,5620,5620,5620,5600,1200
|
|
20240313,134200,1099105310,5600,5620,5620,5600,4500
|
|
20240313,134100,1073871720,5630,5620,5630,5620,1197
|
|
20240313,134000,1067133490,5620,5620,5620,5620,400
|
|
20240313,133900,1064885490,5620,5620,5620,5620,2591
|
|
20240313,133800,1050324070,5610,5620,5620,5600,302
|
|
20240313,133700,1048627520,5600,5600,5610,5600,872
|
|
20240313,133600,1043735730,5610,5620,5620,5610,501
|
|
20240313,133500,1040920120,5620,5620,5620,5620,600
|
|
20240313,133400,1037548120,5620,5620,5620,5620,0
|
|
20240313,133300,1037548120,5620,5620,5620,5620,44
|
|
20240313,133200,1037300840,5620,5600,5620,5600,2000
|
|
20240313,133100,1026072160,5600,5600,5600,5600,600
|
|
20240313,133000,1022712160,5600,5600,5600,5600,0
|
|
20240313,132900,1022712160,5600,5600,5600,5600,2
|
|
20240313,132800,1022700960,5570,5570,5570,5570,1396
|
|
20240313,132700,1014925240,5570,5580,5580,5570,495
|
|
20240313,132600,1012163390,5590,5590,5590,5590,1013
|
|
20240313,132500,1006500720,5620,5620,5620,5620,10
|
|
20240313,132400,1006444520,5630,5630,5630,5630,0
|
|
20240313,132300,1006444520,5630,5630,5630,5630,0
|
|
20240313,132200,1006444520,5630,5630,5630,5630,0
|
|
20240313,132100,1006444520,5630,5620,5630,5590,602
|
|
20240313,132000,1003057380,5600,5630,5630,5600,1894
|
|
20240313,131900,992442280,5640,5640,5640,5640,18
|
|
20240313,131800,992340760,5590,5620,5620,5590,3270
|
|
20240313,131700,974027610,5670,5660,5670,5660,601
|
|
20240313,131600,970621240,5670,5620,5670,5620,211
|
|
20240313,131500,969425850,5620,5640,5640,5620,193
|
|
20240313,131400,968339510,5640,5640,5640,5640,0
|
|
20240313,131300,968339510,5640,5640,5640,5640,0
|
|
20240313,131200,968339510,5640,5640,5640,5640,0
|
|
20240313,131100,968339510,5640,5670,5670,5640,705
|
|
20240313,131000,964342310,5670,5640,5670,5640,577
|
|
20240313,130900,961077850,5670,5670,5670,5670,0
|
|
20240313,130800,961077850,5670,5670,5670,5670,0
|
|
20240313,130700,961077850,5670,5670,5670,5670,936
|
|
20240313,130600,955770730,5670,5670,5670,5670,1200
|
|
20240313,130500,948966730,5670,5670,5670,5670,400
|
|
20240313,130400,946698730,5670,5670,5670,5670,0
|
|
20240313,130300,946698730,5670,5670,5670,5670,0
|
|
20240313,130200,946698730,5670,5670,5670,5670,500
|
|
20240313,130100,943863730,5670,5670,5670,5670,400
|
|
20240313,130000,941595730,5670,5670,5670,5670,0
|
|
20240313,125900,941595730,5670,5670,5670,5670,0
|
|
20240313,125800,941595730,5670,5670,5670,5670,0
|
|
20240313,125700,941595730,5670,5670,5670,5670,0
|
|
20240313,125600,941595730,5670,5670,5670,5670,676
|
|
20240313,125500,937762810,5670,5620,5670,5620,602
|
|
20240313,125400,934349710,5620,5620,5620,5620,10
|
|
20240313,125300,934293510,5620,5620,5620,5620,0
|
|
20240313,125200,934293510,5620,5620,5620,5620,0
|
|
20240313,125100,934293510,5620,5650,5650,5620,11
|
|
20240313,125000,934231600,5670,5670,5670,5670,1
|
|
20240313,124900,934225930,5670,5670,5670,5670,10
|
|
20240313,124800,934169230,5670,5670,5670,5670,0
|
|
20240313,124700,934169230,5670,5670,5670,5670,500
|
|
20240313,124600,931334230,5670,5670,5670,5670,200
|
|
20240313,124500,930200230,5640,5670,5670,5640,4
|
|
20240313,124400,930177610,5680,5680,5680,5680,0
|
|
20240313,124300,930177610,5680,5680,5680,5680,0
|
|
20240313,124200,930177610,5680,5680,5680,5680,900
|
|
20240313,124100,925065610,5680,5650,5680,5650,300
|
|
20240313,124000,923365640,5640,5640,5640,5640,0
|
|
20240313,123900,923365640,5640,5680,5680,5640,401
|
|
20240313,123800,921088000,5690,5690,5690,5690,0
|
|
20240313,123700,921088000,5690,5690,5690,5690,0
|
|
20240313,123600,921088000,5690,5670,5690,5670,700
|
|
20240313,123500,917106320,5670,5670,5670,5670,400
|
|
20240313,123400,914838320,5670,5670,5670,5670,470
|
|
20240313,123300,912173420,5670,5670,5670,5670,0
|
|
20240313,123200,912173420,5670,5660,5670,5660,900
|
|
20240313,123100,907070840,5660,5660,5660,5620,12
|
|
20240313,123000,907002960,5620,5620,5620,5620,0
|
|
20240313,122900,907002960,5620,5620,5620,5620,1
|
|
20240313,122800,906997340,5670,5670,5670,5670,1
|
|
20240313,122700,906991670,5670,5670,5670,5670,14
|
|
20240313,122600,906912290,5680,5650,5680,5650,1077
|
|
20240313,122500,900800700,5620,5620,5620,5620,0
|
|
20240313,122400,900800700,5620,5620,5620,5620,0
|
|
20240313,122300,900800700,5620,5620,5620,5620,0
|
|
20240313,122200,900800700,5620,5620,5620,5620,0
|
|
20240313,122100,900800700,5620,5630,5680,5620,2569
|
|
20240313,122000,886288580,5630,5630,5630,5630,0
|
|
20240313,121900,886288580,5630,5630,5630,5630,0
|
|
20240313,121800,886288580,5630,5630,5630,5630,0
|
|
20240313,121700,886288580,5630,5630,5630,5630,0
|
|
20240313,121600,886288580,5630,5610,5630,5610,700
|
|
20240313,121500,882349180,5620,5610,5620,5610,200
|
|
20240313,121400,881226910,5600,5600,5600,5600,0
|
|
20240313,121300,881226910,5600,5600,5600,5600,0
|
|
20240313,121200,881226910,5600,5600,5600,5600,187
|
|
20240313,121100,880179710,5610,5610,5610,5610,1
|
|
20240313,121000,880174100,5610,5600,5610,5600,376
|
|
20240313,120900,878068490,5600,5600,5600,5600,125
|
|
20240313,120800,877368490,5570,5570,5570,5570,0
|
|
20240313,120700,877368490,5570,5600,5620,5570,600
|
|
20240313,120600,874003320,5610,5600,5610,5600,1014
|
|
20240313,120500,868315870,5560,5560,5560,5560,0
|
|
20240313,120400,868315870,5560,5560,5560,5560,16
|
|
20240313,120300,868226910,5610,5610,5610,5560,24
|
|
20240313,120200,868093270,5600,5590,5600,5590,500
|
|
20240313,120100,865293450,5600,5560,5600,5560,1180
|
|
20240313,120000,858689650,5560,5560,5560,5560,0
|
|
20240313,115900,858689650,5560,5560,5560,5560,10
|
|
20240313,115800,858634050,5560,5560,5560,5560,100
|
|
20240313,115700,858078050,5560,5560,5560,5560,0
|
|
20240313,115600,858078050,5560,5560,5560,5560,0
|
|
20240313,115500,858078050,5560,5550,5560,5550,37
|
|
20240313,115400,857872340,5560,5570,5570,5560,389
|
|
20240313,115300,855709490,5560,5560,5560,5560,158
|
|
20240313,115200,854831010,5560,5560,5560,5560,0
|
|
20240313,115100,854831010,5560,5600,5600,5560,972
|
|
20240313,115000,849406690,5610,5610,5610,5610,0
|
|
20240313,114900,849406690,5610,5610,5610,5610,0
|
|
20240313,114800,849406690,5610,5610,5610,5610,0
|
|
20240313,114700,849406690,5610,5570,5610,5570,1500
|
|
20240313,114600,841005290,5540,5540,5540,5540,0
|
|
20240313,114500,841005290,5540,5540,5540,5540,0
|
|
20240313,114400,841005290,5540,5540,5540,5540,200
|
|
20240313,114300,839897290,5540,5540,5540,5540,0
|
|
20240313,114200,839897290,5540,5540,5540,5540,490
|
|
20240313,114100,837182690,5540,5540,5540,5540,1
|
|
20240313,114000,837177150,5540,5540,5540,5540,0
|
|
20240313,113900,837177150,5540,5570,5570,5540,6
|
|
20240313,113800,837143760,5540,5540,5540,5540,0
|
|
20240313,113700,837143760,5540,5550,5550,5540,204
|
|
20240313,113600,836011600,5550,5550,5550,5550,0
|
|
20240313,113500,836011600,5550,5550,5550,5550,0
|
|
20240313,113400,836011600,5550,5550,5550,5550,0
|
|
20240313,113300,836011600,5550,5550,5550,5550,1
|
|
20240313,113200,836006050,5540,5570,5570,5540,1334
|
|
20240313,113100,828593080,5570,5580,5580,5570,2678
|
|
20240313,113000,813652190,5610,5610,5610,5610,0
|
|
20240313,112900,813652190,5610,5610,5610,5610,4
|
|
20240313,112800,813629750,5590,5590,5590,5590,0
|
|
20240313,112700,813629750,5590,5590,5590,5590,0
|
|
20240313,112600,813629750,5590,5590,5590,5590,72
|
|
20240313,112500,813227270,5630,5630,5630,5630,0
|
|
20240313,112400,813227270,5630,5620,5630,5620,15
|
|
20240313,112300,813142840,5620,5620,5620,5620,203
|
|
20240313,112200,812001980,5580,5580,5580,5580,0
|
|
20240313,112100,812001980,5580,5580,5580,5580,0
|
|
20240313,112000,812001980,5580,5580,5580,5580,10
|
|
20240313,111900,811946180,5630,5620,5630,5620,400
|
|
20240313,111800,809697990,5620,5580,5620,5580,580
|
|
20240313,111700,806445590,5580,5610,5620,5580,400
|
|
20240313,111600,804204570,5600,5600,5600,5600,0
|
|
20240313,111500,804204570,5600,5600,5600,5600,500
|
|
20240313,111400,801404570,5610,5610,5610,5610,0
|
|
20240313,111300,801404570,5610,5610,5610,5610,0
|
|
20240313,111200,801404570,5610,5610,5610,5610,2
|
|
20240313,111100,801393350,5580,5580,5580,5580,0
|
|
20240313,111000,801393350,5580,5580,5580,5580,11
|
|
20240313,110900,801331970,5590,5590,5590,5590,339
|
|
20240313,110800,799436960,5590,5590,5590,5590,468
|
|
20240313,110700,796820840,5590,5600,5600,5590,204
|
|
20240313,110600,795680460,5630,5630,5630,5630,0
|
|
20240313,110500,795680460,5630,5630,5630,5630,0
|
|
20240313,110400,795680460,5630,5630,5630,5630,0
|
|
20240313,110300,795680460,5630,5630,5630,5630,0
|
|
20240313,110200,795680460,5630,5600,5640,5600,401
|
|
20240313,110100,793426590,5590,5590,5590,5590,90
|
|
20240313,110000,792923490,5600,5600,5600,5600,0
|
|
20240313,105900,792923490,5600,5600,5600,5600,0
|
|
20240313,105800,792923490,5600,5600,5600,5600,10
|
|
20240313,105700,792867490,5590,5590,5590,5590,0
|
|
20240313,105600,792867490,5590,5590,5590,5590,32
|
|
20240313,105500,792688610,5590,5590,5590,5590,1
|
|
20240313,105400,792683020,5590,5590,5590,5590,0
|
|
20240313,105300,792683020,5590,5590,5590,5590,400
|
|
20240313,105200,790447020,5590,5590,5590,5590,11
|
|
20240313,105100,790385530,5590,5590,5590,5590,0
|
|
20240313,105000,790385530,5590,5590,5590,5590,0
|
|
20240313,104900,790385530,5590,5590,5590,5590,68
|
|
20240313,104800,790005410,5590,5610,5610,5580,5062
|
|
20240313,104700,761691910,5660,5660,5660,5660,0
|
|
20240313,104600,761691910,5660,5640,5660,5640,200
|
|
20240313,104500,760562190,5640,5640,5640,5610,96
|
|
20240313,104400,760023270,5620,5620,5640,5620,64
|
|
20240313,104300,759663530,5620,5620,5620,5620,0
|
|
20240313,104200,759663530,5620,5620,5620,5620,0
|
|
20240313,104100,759663530,5620,5630,5630,5620,1300
|
|
20240313,104000,752356500,5630,5630,5630,5630,0
|
|
20240313,103900,752356500,5630,5630,5630,5630,0
|
|
20240313,103800,752356500,5630,5650,5650,5630,365
|
|
20240313,103700,750300890,5650,5650,5650,5650,1
|
|
20240313,103600,750295240,5690,5690,5690,5690,1000
|
|
20240313,103500,744605240,5690,5670,5690,5670,400
|
|
20240313,103400,742334310,5660,5670,5670,5660,3
|
|
20240313,103300,742317320,5690,5690,5690,5690,0
|
|
20240313,103200,742317320,5690,5620,5690,5620,3617
|
|
20240313,103100,721975620,5640,5640,5640,5640,200
|
|
20240313,103000,720847620,5610,5640,5640,5610,628
|
|
20240313,102900,717314030,5650,5650,5650,5650,10
|
|
20240313,102800,717257530,5660,5670,5670,5660,1560
|
|
20240313,102700,708426470,5680,5680,5680,5680,4
|
|
20240313,102600,708403750,5680,5670,5690,5670,392
|
|
20240313,102500,706176940,5670,5670,5670,5670,769
|
|
20240313,102400,701816710,5670,5670,5670,5670,18
|
|
20240313,102300,701714650,5690,5670,5690,5670,104
|
|
20240313,102200,701124950,5680,5680,5680,5680,63
|
|
20240313,102100,700767110,5690,5690,5690,5690,452
|
|
20240313,102000,698195230,5660,5690,5690,5660,216
|
|
20240313,101900,696966330,5690,5670,5690,5670,254
|
|
20240313,101800,695522650,5660,5670,5670,5660,1056
|
|
20240313,101700,689541780,5660,5660,5660,5660,0
|
|
20240313,101600,689541780,5660,5660,5660,5660,0
|
|
20240313,101500,689541780,5660,5660,5660,5660,5
|
|
20240313,101400,689513480,5660,5670,5670,5660,818
|
|
20240313,101300,684883550,5670,5680,5680,5660,2274
|
|
20240313,101200,671971270,5680,5680,5680,5680,0
|
|
20240313,101100,671971270,5680,5670,5680,5620,1930
|
|
20240313,101000,661031600,5670,5660,5670,5660,967
|
|
20240313,100900,655557710,5650,5650,5650,5650,0
|
|
20240313,100800,655557710,5650,5640,5650,5610,5822
|
|
20240313,100700,622677830,5640,5620,5640,5610,280
|
|
20240313,100600,621101950,5620,5620,5620,5620,3
|
|
20240313,100500,621085090,5610,5630,5630,5610,12
|
|
20240313,100400,621017730,5630,5630,5630,5630,1
|
|
20240313,100300,621012100,5630,5610,5630,5610,2
|
|
20240313,100200,621000860,5640,5580,5640,5580,1004
|
|
20240313,100100,615341560,5570,5600,5600,5570,111
|
|
20240313,100000,614722170,5630,5600,5630,5600,2006
|
|
20240313,095900,603488380,5600,5600,5600,5600,0
|
|
20240313,095800,603488380,5600,5600,5600,5600,1
|
|
20240313,095700,603482780,5570,5600,5600,5570,3518
|
|
20240313,095600,583782490,5600,5580,5600,5570,11892
|
|
20240313,095500,517201490,5580,5560,5580,5560,30
|
|
20240313,095400,517034290,5560,5560,5560,5560,100
|
|
20240313,095300,516478290,5560,5560,5560,5560,69
|
|
20240313,095200,516094650,5580,5560,5580,5560,1838
|
|
20240313,095100,505839950,5580,5580,5580,5580,0
|
|
20240313,095000,505839950,5580,5570,5580,5550,1049
|
|
20240313,094900,500016420,5580,5580,5580,5580,1
|
|
20240313,094800,500010840,5580,5580,5580,5570,29
|
|
20240313,094700,499849050,5600,5600,5600,5600,0
|
|
20240313,094600,499849050,5600,5550,5600,5540,242
|
|
20240313,094500,498503750,5570,5570,5570,5540,2696
|
|
20240313,094400,483541140,5570,5560,5580,5560,454
|
|
20240313,094300,481009490,5560,5570,5580,5560,113
|
|
20240313,094200,480380940,5560,5570,5570,5560,50
|
|
20240313,094100,480102890,5570,5570,5580,5570,21
|
|
20240313,094000,479985910,5580,5580,5580,5580,1
|
|
20240313,093900,479980330,5550,5570,5580,5550,260
|
|
20240313,093800,478534360,5590,5560,5600,5560,254
|
|
20240313,093700,477120120,5550,5610,5610,5550,2954
|
|
20240313,093600,460603330,5630,5630,5630,5630,0
|
|
20240313,093500,460603330,5630,5640,5640,5630,90
|
|
20240313,093400,460095740,5610,5640,5640,5610,1889
|
|
20240313,093300,449451180,5650,5650,5650,5650,346
|
|
20240313,093200,447496280,5650,5650,5650,5640,1777
|
|
20240313,093100,437456240,5650,5660,5660,5650,1237
|
|
20240313,093000,430457120,5670,5700,5700,5670,2753
|
|
20240313,092900,414844700,5690,5700,5720,5690,3224
|
|
20240313,092800,396497930,5690,5710,5720,5690,2890
|
|
20240313,092700,379985620,5720,5700,5720,5700,6488
|
|
20240313,092600,342886770,5700,5690,5700,5690,641
|
|
20240313,092500,339235790,5690,5700,5710,5690,947
|
|
20240313,092400,333840460,5690,5710,5710,5690,4522
|
|
20240313,092300,308067630,5710,5650,5710,5650,4455
|
|
20240313,092200,282734220,5650,5640,5650,5640,931
|
|
20240313,092100,277480120,5640,5670,5680,5640,3784
|
|
20240313,092000,256087900,5680,5670,5680,5650,600
|
|
20240313,091900,252686800,5670,5660,5670,5660,50
|
|
20240313,091800,252403700,5660,5660,5660,5660,3344
|
|
20240313,091700,233476660,5660,5650,5660,5650,590
|
|
20240313,091600,230137280,5650,5630,5650,5630,604
|
|
20240313,091500,226724730,5630,5640,5640,5630,980
|
|
20240313,091400,221202110,5640,5640,5640,5640,490
|
|
20240313,091300,218438510,5640,5570,5640,5570,3678
|
|
20240313,091200,197814980,5570,5570,5570,5570,101
|
|
20240313,091100,197252410,5560,5560,5560,5530,5626
|
|
20240313,091000,166093800,5560,5590,5600,5550,8734
|
|
20240313,090900,117452690,5590,5600,5600,5590,604
|
|
20240313,090800,114075170,5600,5610,5610,5600,2471
|
|
20240313,090700,100229420,5610,5610,5610,5610,110
|
|
20240313,090600,99612320,5610,5610,5610,5610,1242
|
|
20240313,090500,92644700,5610,5620,5620,5610,1583
|
|
20240313,090400,83760370,5620,5610,5630,5610,2044
|
|
20240313,090300,72282220,5610,5620,5630,5610,264
|
|
20240313,090200,70800850,5640,5610,5640,5610,1199
|
|
20240313,090100,64067270,5610,5640,5640,5600,5709
|
|
20240313,090000,32031430,5640,5660,5690,5640,5662
|