634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,193100,3552476220,13470,13470,13470,13470,7380
|
|
20240314,193000,3552476220,13470,13470,13470,13470,0
|
|
20240314,192900,3552476220,13470,13470,13470,13470,0
|
|
20240314,192800,3552476220,13470,13470,13470,13470,0
|
|
20240314,192700,3552476220,13470,13470,13470,13470,0
|
|
20240314,192600,3552476220,13470,13470,13470,13470,0
|
|
20240314,192500,3552476220,13470,13470,13470,13470,0
|
|
20240314,192400,3552476220,13470,13470,13470,13470,0
|
|
20240314,192300,3552476220,13470,13470,13470,13470,0
|
|
20240314,192200,3552476220,13470,13470,13470,13470,0
|
|
20240314,192100,3552476220,13470,13470,13470,13470,0
|
|
20240314,192000,3552476220,13470,13470,13470,13470,0
|
|
20240314,191900,3552476220,13470,13470,13470,13470,0
|
|
20240314,191800,3552476220,13470,13470,13470,13470,0
|
|
20240314,191700,3552476220,13470,13470,13470,13470,0
|
|
20240314,191600,3552476220,13470,13470,13470,13470,0
|
|
20240314,191500,3552476220,13470,13470,13470,13470,0
|
|
20240314,191400,3552476220,13470,13470,13470,13470,0
|
|
20240314,191300,3552476220,13470,13470,13470,13470,0
|
|
20240314,191200,3552476220,13470,13470,13470,13470,0
|
|
20240314,191100,3552476220,13470,13470,13470,13470,0
|
|
20240314,191000,3552476220,13470,13470,13470,13470,0
|
|
20240314,190900,3552476220,13470,13470,13470,13470,0
|
|
20240314,190800,3552476220,13470,13470,13470,13470,0
|
|
20240314,190700,3552476220,13470,13470,13470,13470,0
|
|
20240314,190600,3552476220,13470,13470,13470,13470,0
|
|
20240314,190500,3552476220,13470,13470,13470,13470,0
|
|
20240314,190400,3552476220,13470,13470,13470,13470,0
|
|
20240314,190300,3552476220,13470,13470,13470,13470,0
|
|
20240314,190200,3552476220,13470,13470,13470,13470,0
|
|
20240314,190100,3552476220,13470,13470,13470,13470,7380
|
|
20240314,190000,3552476220,13470,13470,13470,13470,0
|
|
20240314,185900,3552476220,13470,13470,13470,13470,0
|
|
20240314,185800,3552476220,13470,13470,13470,13470,0
|
|
20240314,185700,3552476220,13470,13470,13470,13470,0
|
|
20240314,185600,3552476220,13470,13470,13470,13470,0
|
|
20240314,185500,3552476220,13470,13470,13470,13470,0
|
|
20240314,185400,3552476220,13470,13470,13470,13470,0
|
|
20240314,185300,3552476220,13470,13470,13470,13470,0
|
|
20240314,185200,3552476220,13470,13470,13470,13470,0
|
|
20240314,185100,3552476220,13470,13470,13470,13470,0
|
|
20240314,185000,3552476220,13470,13470,13470,13470,0
|
|
20240314,184900,3552476220,13470,13470,13470,13470,0
|
|
20240314,184800,3552476220,13470,13470,13470,13470,0
|
|
20240314,184700,3552476220,13470,13470,13470,13470,0
|
|
20240314,184600,3552476220,13470,13470,13470,13470,0
|
|
20240314,184500,3552476220,13470,13470,13470,13470,0
|
|
20240314,184400,3552476220,13470,13470,13470,13470,0
|
|
20240314,184300,3552476220,13470,13470,13470,13470,0
|
|
20240314,184200,3552476220,13470,13470,13470,13470,0
|
|
20240314,184100,3552476220,13470,13470,13470,13470,0
|
|
20240314,184000,3552476220,13470,13470,13470,13470,0
|
|
20240314,183900,3552476220,13470,13470,13470,13470,0
|
|
20240314,183800,3552476220,13470,13470,13470,13470,0
|
|
20240314,183700,3552476220,13470,13470,13470,13470,0
|
|
20240314,183600,3552476220,13470,13470,13470,13470,0
|
|
20240314,183500,3552476220,13470,13470,13470,13470,0
|
|
20240314,183400,3552476220,13470,13470,13470,13470,0
|
|
20240314,183300,3552476220,13470,13470,13470,13470,0
|
|
20240314,183200,3552476220,13470,13470,13470,13470,0
|
|
20240314,183100,3552476220,13470,13470,13470,13470,7380
|
|
20240314,183000,3552476220,13470,13470,13470,13470,0
|
|
20240314,182900,3552476220,13470,13470,13470,13470,0
|
|
20240314,182800,3552476220,13470,13470,13470,13470,0
|
|
20240314,182700,3552476220,13470,13470,13470,13470,0
|
|
20240314,182600,3552476220,13470,13470,13470,13470,0
|
|
20240314,182500,3552476220,13470,13470,13470,13470,0
|
|
20240314,182400,3552476220,13470,13470,13470,13470,0
|
|
20240314,182300,3552476220,13470,13470,13470,13470,0
|
|
20240314,182200,3552476220,13470,13470,13470,13470,0
|
|
20240314,182100,3552476220,13470,13470,13470,13470,0
|
|
20240314,182000,3552476220,13470,13470,13470,13470,0
|
|
20240314,181900,3552476220,13470,13470,13470,13470,0
|
|
20240314,181800,3552476220,13470,13470,13470,13470,0
|
|
20240314,181700,3552476220,13470,13470,13470,13470,0
|
|
20240314,181600,3552476220,13470,13470,13470,13470,0
|
|
20240314,181500,3552476220,13470,13470,13470,13470,0
|
|
20240314,181400,3552476220,13470,13470,13470,13470,0
|
|
20240314,181300,3552476220,13470,13470,13470,13470,0
|
|
20240314,181200,3552476220,13470,13470,13470,13470,0
|
|
20240314,181100,3552476220,13470,13470,13470,13470,0
|
|
20240314,181000,3552476220,13470,13470,13470,13470,0
|
|
20240314,180900,3552476220,13470,13470,13470,13470,0
|
|
20240314,180800,3552476220,13470,13470,13470,13470,0
|
|
20240314,180700,3552476220,13470,13470,13470,13470,0
|
|
20240314,180600,3552476220,13470,13470,13470,13470,0
|
|
20240314,180500,3552476220,13470,13470,13470,13470,0
|
|
20240314,180400,3552476220,13470,13470,13470,13470,0
|
|
20240314,180300,3552476220,13470,13470,13470,13470,0
|
|
20240314,180200,3552476220,13470,13470,13470,13470,0
|
|
20240314,180100,3552476220,13470,13470,13470,13470,7380
|
|
20240314,180000,3552476220,13470,13470,13470,13470,0
|
|
20240314,175900,3552476220,13470,13470,13470,13470,0
|
|
20240314,175800,3552476220,13470,13470,13470,13470,0
|
|
20240314,175700,3552476220,13470,13470,13470,13470,0
|
|
20240314,175600,3552476220,13470,13470,13470,13470,0
|
|
20240314,175500,3552476220,13470,13470,13470,13470,0
|
|
20240314,175400,3552476220,13470,13470,13470,13470,0
|
|
20240314,175300,3552476220,13470,13470,13470,13470,0
|
|
20240314,175200,3552476220,13470,13470,13470,13470,0
|
|
20240314,175100,3552476220,13470,13470,13470,13470,0
|
|
20240314,175000,3552476220,13470,13470,13470,13470,0
|
|
20240314,174900,3552476220,13470,13470,13470,13470,0
|
|
20240314,174800,3552476220,13470,13470,13470,13470,0
|
|
20240314,174700,3552476220,13470,13470,13470,13470,0
|
|
20240314,174600,3552476220,13470,13470,13470,13470,0
|
|
20240314,174500,3552476220,13470,13470,13470,13470,0
|
|
20240314,174400,3552476220,13470,13470,13470,13470,0
|
|
20240314,174300,3552476220,13470,13470,13470,13470,0
|
|
20240314,174200,3552476220,13470,13470,13470,13470,0
|
|
20240314,174100,3552476220,13470,13470,13470,13470,0
|
|
20240314,174000,3552476220,13470,13470,13470,13470,0
|
|
20240314,173900,3552476220,13470,13470,13470,13470,0
|
|
20240314,173800,3552476220,13470,13470,13470,13470,0
|
|
20240314,173700,3552476220,13470,13470,13470,13470,0
|
|
20240314,173600,3552476220,13470,13470,13470,13470,0
|
|
20240314,173500,3552476220,13470,13470,13470,13470,0
|
|
20240314,173400,3552476220,13470,13470,13470,13470,0
|
|
20240314,173300,3552476220,13470,13470,13470,13470,0
|
|
20240314,173200,3552476220,13470,13470,13470,13470,0
|
|
20240314,173100,3552476220,13470,13470,13470,13470,7380
|
|
20240314,173000,3552476220,13470,13470,13470,13470,0
|
|
20240314,172900,3552476220,13470,13470,13470,13470,0
|
|
20240314,172800,3552476220,13470,13470,13470,13470,0
|
|
20240314,172700,3552476220,13470,13470,13470,13470,0
|
|
20240314,172600,3552476220,13470,13470,13470,13470,0
|
|
20240314,172500,3552476220,13470,13470,13470,13470,0
|
|
20240314,172400,3552476220,13470,13470,13470,13470,0
|
|
20240314,172300,3552476220,13470,13470,13470,13470,0
|
|
20240314,172200,3552476220,13470,13470,13470,13470,0
|
|
20240314,172100,3552476220,13470,13470,13470,13470,0
|
|
20240314,172000,3552476220,13470,13470,13470,13470,0
|
|
20240314,171900,3552476220,13470,13470,13470,13470,0
|
|
20240314,171800,3552476220,13470,13470,13470,13470,0
|
|
20240314,171700,3552476220,13470,13470,13470,13470,0
|
|
20240314,171600,3552476220,13470,13470,13470,13470,0
|
|
20240314,171500,3552476220,13470,13470,13470,13470,0
|
|
20240314,171400,3552476220,13470,13470,13470,13470,0
|
|
20240314,171300,3552476220,13470,13470,13470,13470,0
|
|
20240314,171200,3552476220,13470,13470,13470,13470,0
|
|
20240314,171100,3552476220,13470,13470,13470,13470,0
|
|
20240314,171000,3552476220,13470,13470,13470,13470,0
|
|
20240314,170900,3552476220,13470,13470,13470,13470,0
|
|
20240314,170800,3552476220,13470,13470,13470,13470,0
|
|
20240314,170700,3552476220,13470,13470,13470,13470,0
|
|
20240314,170600,3552476220,13470,13470,13470,13470,0
|
|
20240314,170500,3552476220,13470,13470,13470,13470,0
|
|
20240314,170400,3552476220,13470,13470,13470,13470,0
|
|
20240314,170300,3552476220,13470,13470,13470,13470,0
|
|
20240314,170200,3552476220,13470,13470,13470,13470,0
|
|
20240314,170100,3552476220,13470,13470,13470,13470,7380
|
|
20240314,170000,3552476220,13470,13470,13470,13470,0
|
|
20240314,165900,3552476220,13470,13470,13470,13470,0
|
|
20240314,165800,3552476220,13470,13470,13470,13470,0
|
|
20240314,165700,3552476220,13470,13470,13470,13470,0
|
|
20240314,165600,3552476220,13470,13470,13470,13470,0
|
|
20240314,165500,3552476220,13470,13470,13470,13470,0
|
|
20240314,165400,3552476220,13470,13470,13470,13470,0
|
|
20240314,165300,3552476220,13470,13470,13470,13470,0
|
|
20240314,165200,3552476220,13470,13470,13470,13470,0
|
|
20240314,165100,3552476220,13470,13470,13470,13470,0
|
|
20240314,165000,3552476220,13470,13470,13470,13470,0
|
|
20240314,164900,3552476220,13470,13470,13470,13470,0
|
|
20240314,164800,3552476220,13470,13470,13470,13470,0
|
|
20240314,164700,3552476220,13470,13470,13470,13470,0
|
|
20240314,164600,3552476220,13470,13470,13470,13470,0
|
|
20240314,164500,3552476220,13470,13470,13470,13470,0
|
|
20240314,164400,3552476220,13470,13470,13470,13470,0
|
|
20240314,164300,3552476220,13470,13470,13470,13470,0
|
|
20240314,164200,3552476220,13470,13470,13470,13470,0
|
|
20240314,164100,3552476220,13470,13470,13470,13470,0
|
|
20240314,164000,3552476220,13470,13470,13470,13470,0
|
|
20240314,163900,3552476220,13470,13470,13470,13470,0
|
|
20240314,163800,3552476220,13470,13470,13470,13470,0
|
|
20240314,163700,3552476220,13470,13470,13470,13470,0
|
|
20240314,163600,3552476220,13470,13470,13470,13470,0
|
|
20240314,163500,3552476220,13470,13470,13470,13470,0
|
|
20240314,163400,3552476220,13470,13470,13470,13470,0
|
|
20240314,163300,3552476220,13470,13470,13470,13470,0
|
|
20240314,163200,3552476220,13470,13470,13470,13470,0
|
|
20240314,163100,3552476220,13470,13470,13470,13470,7380
|
|
20240314,163000,3552476220,13470,13470,13470,13470,0
|
|
20240314,162900,3552476220,13470,13470,13470,13470,0
|
|
20240314,162800,3552476220,13470,13470,13470,13470,0
|
|
20240314,162700,3552476220,13470,13470,13470,13470,0
|
|
20240314,162600,3552476220,13470,13470,13470,13470,0
|
|
20240314,162500,3552476220,13470,13470,13470,13470,0
|
|
20240314,162400,3552476220,13470,13470,13470,13470,0
|
|
20240314,162300,3552476220,13470,13470,13470,13470,0
|
|
20240314,162200,3552476220,13470,13470,13470,13470,0
|
|
20240314,162100,3552476220,13470,13470,13470,13470,0
|
|
20240314,162000,3552476220,13470,13470,13470,13470,0
|
|
20240314,161900,3552476220,13470,13470,13470,13470,0
|
|
20240314,161800,3552476220,13470,13470,13470,13470,0
|
|
20240314,161700,3552476220,13470,13470,13470,13470,0
|
|
20240314,161600,3552476220,13470,13470,13470,13470,0
|
|
20240314,161500,3552476220,13470,13470,13470,13470,0
|
|
20240314,161400,3552476220,13470,13470,13470,13470,0
|
|
20240314,161300,3552476220,13470,13470,13470,13470,0
|
|
20240314,161200,3552476220,13470,13470,13470,13470,0
|
|
20240314,161100,3552476220,13470,13470,13470,13470,0
|
|
20240314,161000,3552476220,13470,13470,13470,13470,0
|
|
20240314,160900,3552476220,13470,13470,13470,13470,0
|
|
20240314,160800,3552476220,13470,13470,13470,13470,0
|
|
20240314,160700,3552476220,13470,13470,13470,13470,0
|
|
20240314,160600,3552476220,13470,13470,13470,13470,0
|
|
20240314,160500,3552476220,13470,13470,13470,13470,0
|
|
20240314,160400,3552476220,13470,13470,13470,13470,0
|
|
20240314,160300,3552476220,13470,13470,13470,13470,0
|
|
20240314,160200,3552476220,13470,13470,13470,13470,0
|
|
20240314,160100,3552476220,13470,13470,13470,13470,7380
|
|
20240314,160000,3552476220,13470,13470,13470,13470,0
|
|
20240314,155900,3552476220,13470,13470,13470,13470,0
|
|
20240314,155800,3552476220,13470,13470,13470,13470,0
|
|
20240314,155700,3552476220,13470,13470,13470,13470,0
|
|
20240314,155600,3552476220,13470,13470,13470,13470,0
|
|
20240314,155500,3552476220,13470,13470,13470,13470,0
|
|
20240314,155400,3552476220,13470,13470,13470,13470,0
|
|
20240314,155300,3552476220,13470,13470,13470,13470,0
|
|
20240314,155200,3552476220,13470,13470,13470,13470,0
|
|
20240314,155100,3552476220,13470,13470,13470,13470,0
|
|
20240314,155000,3552476220,13470,13470,13470,13470,0
|
|
20240314,154900,3552476220,13470,13470,13470,13470,0
|
|
20240314,154800,3552476220,13470,13470,13470,13470,0
|
|
20240314,154700,3552476220,13470,13470,13470,13470,0
|
|
20240314,154600,3552476220,13470,13470,13470,13470,0
|
|
20240314,154500,3552476220,13470,13470,13470,13470,0
|
|
20240314,154400,3552476220,13470,13470,13470,13470,0
|
|
20240314,154300,3552476220,13470,13470,13470,13470,0
|
|
20240314,154200,3552476220,13470,13470,13470,13470,0
|
|
20240314,154100,3552476220,13470,13470,13470,13470,0
|
|
20240314,154000,3552476220,13470,13470,13470,13470,0
|
|
20240314,153900,3552476220,13470,13470,13470,13470,0
|
|
20240314,153800,3552476220,13470,13470,13470,13470,0
|
|
20240314,153700,3552476220,13470,13470,13470,13470,0
|
|
20240314,153600,3552476220,13470,13470,13470,13470,0
|
|
20240314,153500,3552476220,13470,13470,13470,13470,0
|
|
20240314,153400,3552476220,13470,13470,13470,13470,0
|
|
20240314,153300,3552476220,13470,13470,13470,13470,0
|
|
20240314,153200,3552476220,13470,13470,13470,13470,0
|
|
20240314,153100,3552476220,13470,13470,13470,13470,7380
|
|
20240314,153000,3552476220,13470,13470,13470,13470,7380
|
|
20240314,152900,3453067620,13380,13380,13380,13380,0
|
|
20240314,152800,3453067620,13380,13380,13380,13380,0
|
|
20240314,152700,3453067620,13380,13380,13380,13380,0
|
|
20240314,152600,3453067620,13380,13380,13380,13380,0
|
|
20240314,152500,3453067620,13380,13380,13380,13380,0
|
|
20240314,152400,3453067620,13380,13380,13380,13380,0
|
|
20240314,152300,3453067620,13380,13380,13380,13380,0
|
|
20240314,152200,3453067620,13380,13380,13380,13380,0
|
|
20240314,152100,3453067620,13380,13380,13380,13380,0
|
|
20240314,152000,3453067620,13380,13380,13380,13380,0
|
|
20240314,151900,3453067620,13380,13370,13380,13360,1302
|
|
20240314,151800,3435656340,13370,13380,13380,13370,107
|
|
20240314,151700,3434225730,13380,13380,13380,13370,454
|
|
20240314,151600,3428155480,13380,13380,13380,13380,89
|
|
20240314,151500,3426964660,13370,13370,13370,13370,122
|
|
20240314,151400,3425333520,13380,13370,13390,13360,614
|
|
20240314,151300,3417122860,13370,13360,13380,13360,2240
|
|
20240314,151200,3387194940,13380,13370,13390,13360,1178
|
|
20240314,151100,3371451000,13380,13380,13380,13380,36
|
|
20240314,151000,3370969320,13380,13370,13380,13360,153
|
|
20240314,150900,3368924400,13370,13360,13370,13360,252
|
|
20240314,150800,3365555180,13360,13370,13370,13360,212
|
|
20240314,150700,3362721540,13370,13370,13380,13360,1148
|
|
20240314,150600,3347378940,13360,13360,13370,13360,2671
|
|
20240314,150500,3311691940,13360,13370,13370,13350,384
|
|
20240314,150400,3306561810,13370,13360,13370,13360,55
|
|
20240314,150300,3305826970,13360,13340,13360,13340,1166
|
|
20240314,150200,3290257380,13340,13330,13350,13330,32
|
|
20240314,150100,3289830310,13350,13350,13360,13320,1338
|
|
20240314,150000,3271989240,13350,13350,13350,13350,67
|
|
20240314,145900,3271094790,13360,13340,13360,13330,126
|
|
20240314,145800,3269413300,13340,13360,13360,13340,627
|
|
20240314,145700,3261044400,13370,13330,13370,13320,1575
|
|
20240314,145600,3240042210,13340,13320,13340,13320,33
|
|
20240314,145500,3239602140,13340,13340,13340,13320,669
|
|
20240314,145400,3230684990,13340,13330,13340,13320,215
|
|
20240314,145300,3227819220,13330,13320,13330,13320,75
|
|
20240314,145200,3226820120,13310,13320,13340,13310,411
|
|
20240314,145100,3221345430,13320,13330,13330,13320,328
|
|
20240314,145000,3216975870,13330,13320,13330,13320,183
|
|
20240314,144900,3214536830,13320,13320,13320,13320,187
|
|
20240314,144800,3212045990,13320,13340,13350,13320,357
|
|
20240314,144700,3207288540,13340,13350,13350,13340,291
|
|
20240314,144600,3203406200,13350,13330,13350,13320,158
|
|
20240314,144500,3201299700,13320,13340,13350,13320,284
|
|
20240314,144400,3197510690,13340,13330,13350,13330,562
|
|
20240314,144300,3190014040,13350,13350,13350,13320,887
|
|
20240314,144200,3178186070,13350,13350,13350,13350,21
|
|
20240314,144100,3177905720,13360,13350,13360,13350,7
|
|
20240314,144000,3177812240,13350,13340,13360,13330,27
|
|
20240314,143900,3177452070,13330,13340,13360,13330,193
|
|
20240314,143800,3174877030,13340,13350,13360,13340,404
|
|
20240314,143700,3169485590,13350,13350,13360,13340,110
|
|
20240314,143600,3168017140,13360,13350,13380,13350,55
|
|
20240314,143500,3167282070,13380,13350,13380,13350,900
|
|
20240314,143400,3155266650,13350,13360,13380,13350,1530
|
|
20240314,143300,3134834040,13350,13360,13360,13350,62
|
|
20240314,143200,3134005730,13360,13360,13360,13360,201
|
|
20240314,143100,3131320370,13370,13370,13390,13370,17
|
|
20240314,143000,3131092880,13380,13360,13380,13360,38
|
|
20240314,142900,3130585120,13360,13370,13390,13360,33
|
|
20240314,142800,3130143990,13390,13390,13390,13360,589
|
|
20240314,142700,3122268780,13390,13390,13390,13380,36
|
|
20240314,142600,3121787020,13410,13400,13410,13400,738
|
|
20240314,142500,3111897800,13400,13400,13410,13390,197
|
|
20240314,142400,3109258610,13400,13390,13400,13390,102
|
|
20240314,142300,3107892740,13390,13400,13400,13390,79
|
|
20240314,142200,3106834680,13390,13400,13400,13390,45
|
|
20240314,142100,3106231750,13390,13390,13390,13390,227
|
|
20240314,142000,3103192220,13390,13400,13410,13390,135
|
|
20240314,141900,3101382610,13400,13410,13410,13400,110
|
|
20240314,141800,3099907600,13410,13390,13410,13390,129
|
|
20240314,141700,3098179010,13390,13400,13400,13390,67
|
|
20240314,141600,3097281480,13400,13400,13420,13400,329
|
|
20240314,141500,3092872840,13400,13420,13420,13400,205
|
|
20240314,141400,3090123870,13420,13430,13430,13420,245
|
|
20240314,141300,3086833890,13430,13440,13440,13430,14
|
|
20240314,141200,3086645780,13430,13430,13430,13430,20
|
|
20240314,141100,3086377180,13440,13430,13440,13430,321
|
|
20240314,141000,3082063110,13440,13450,13450,13430,388
|
|
20240314,140900,3076849660,13440,13460,13470,13440,245
|
|
20240314,140800,3073552970,13460,13460,13490,13460,1601
|
|
20240314,140700,3051966740,13470,13430,13470,13430,1262
|
|
20240314,140600,3034993390,13430,13430,13440,13420,273
|
|
20240314,140500,3031326940,13410,13400,13410,13400,36
|
|
20240314,140400,3030844370,13400,13390,13410,13390,341
|
|
20240314,140300,3026273610,13390,13400,13400,13390,103
|
|
20240314,140200,3024894340,13390,13390,13390,13390,4
|
|
20240314,140100,3024840780,13390,13400,13400,13380,165
|
|
20240314,140000,3022631850,13390,13380,13390,13370,103
|
|
20240314,135900,3021253570,13380,13380,13390,13380,116
|
|
20240314,135800,3019701390,13370,13380,13390,13370,333
|
|
20240314,135700,3015245800,13390,13400,13400,13390,20
|
|
20240314,135600,3014977990,13410,13430,13440,13410,751
|
|
20240314,135500,3004900630,13430,13350,13430,13350,3512
|
|
20240314,135400,2957846740,13340,13330,13350,13330,40
|
|
20240314,135300,2957313260,13330,13320,13350,13320,494
|
|
20240314,135200,2950732600,13320,13320,13330,13310,508
|
|
20240314,135100,2943966240,13320,13340,13340,13320,186
|
|
20240314,135000,2941486180,13330,13320,13330,13310,443
|
|
20240314,134900,2935583090,13310,13290,13310,13290,1825
|
|
20240314,134800,2911307690,13290,13290,13300,13290,550
|
|
20240314,134700,2903996960,13300,13300,13310,13290,129
|
|
20240314,134600,2902280430,13290,13280,13300,13280,149
|
|
20240314,134500,2900299030,13280,13280,13280,13280,769
|
|
20240314,134400,2890086710,13280,13290,13290,13270,683
|
|
20240314,134300,2881016540,13290,13280,13300,13280,52
|
|
20240314,134200,2880325610,13280,13290,13290,13280,82
|
|
20240314,134100,2879236100,13290,13290,13290,13280,20
|
|
20240314,134000,2878970430,13280,13290,13290,13280,400
|
|
20240314,133900,2873658410,13280,13270,13290,13270,42
|
|
20240314,133800,2873100790,13270,13270,13270,13270,473
|
|
20240314,133700,2866824080,13260,13280,13290,13260,5479
|
|
20240314,133600,2794127680,13280,13280,13290,13280,28
|
|
20240314,133500,2793755690,13280,13290,13290,13280,1030
|
|
20240314,133400,2780074990,13290,13290,13290,13290,10
|
|
20240314,133300,2779942090,13290,13290,13290,13290,19
|
|
20240314,133200,2779689580,13290,13290,13290,13290,520
|
|
20240314,133100,2772778780,13290,13310,13310,13290,1752
|
|
20240314,133000,2749478030,13310,13310,13310,13310,150
|
|
20240314,132900,2747481530,13310,13320,13320,13310,248
|
|
20240314,132800,2744178290,13320,13320,13330,13320,298
|
|
20240314,132700,2740208910,13330,13320,13330,13320,546
|
|
20240314,132600,2732931160,13310,13310,13310,13310,32
|
|
20240314,132500,2732505240,13310,13320,13320,13300,22
|
|
20240314,132400,2732212450,13300,13310,13310,13300,674
|
|
20240314,132300,2723242930,13300,13300,13300,13300,171
|
|
20240314,132200,2720968630,13300,13300,13300,13300,13
|
|
20240314,132100,2720795730,13300,13300,13300,13300,58
|
|
20240314,132000,2720024330,13300,13310,13310,13300,1032
|
|
20240314,131900,2706288540,13310,13310,13310,13310,7
|
|
20240314,131800,2706195370,13310,13290,13320,13290,177
|
|
20240314,131700,2703841140,13290,13310,13310,13290,1325
|
|
20240314,131600,2686226790,13320,13290,13320,13290,537
|
|
20240314,131500,2679085230,13290,13290,13290,13290,33
|
|
20240314,131400,2678646660,13290,13290,13290,13290,31
|
|
20240314,131300,2678234670,13290,13300,13300,13280,1279
|
|
20240314,131200,2661235800,13290,13290,13290,13290,6
|
|
20240314,131100,2661156060,13290,13290,13300,13290,220
|
|
20240314,131000,2658230260,13300,13310,13310,13300,530
|
|
20240314,130900,2651179600,13310,13310,13310,13310,26
|
|
20240314,130800,2650833540,13330,13300,13330,13300,52
|
|
20240314,130700,2650141900,13300,13320,13320,13300,45
|
|
20240314,130600,2649543350,13310,13300,13310,13300,126
|
|
20240314,130500,2647867520,13300,13310,13320,13300,116
|
|
20240314,130400,2646324620,13300,13290,13300,13290,455
|
|
20240314,130300,2640273450,13290,13290,13290,13290,369
|
|
20240314,130200,2635369440,13290,13300,13300,13290,262
|
|
20240314,130100,2631886460,13290,13290,13300,13290,169
|
|
20240314,130000,2629639430,13290,13290,13290,13280,281
|
|
20240314,125900,2625905090,13280,13280,13280,13280,544
|
|
20240314,125800,2618680770,13270,13270,13270,13270,213
|
|
20240314,125700,2615854260,13270,13280,13280,13270,967
|
|
20240314,125600,2603012620,13280,13280,13280,13280,18
|
|
20240314,125500,2602773580,13300,13280,13300,13270,1546
|
|
20240314,125400,2582252940,13280,13290,13300,13280,35
|
|
20240314,125300,2581788000,13290,13280,13290,13280,223
|
|
20240314,125200,2578826530,13300,13280,13300,13270,239
|
|
20240314,125100,2575653940,13280,13290,13290,13270,1423
|
|
20240314,125000,2556757770,13300,13290,13300,13290,9
|
|
20240314,124900,2556638140,13300,13290,13300,13290,158
|
|
20240314,124800,2554538300,13290,13290,13290,13290,230
|
|
20240314,124700,2551481600,13290,13290,13290,13290,23
|
|
20240314,124600,2551175930,13290,13300,13300,13290,14
|
|
20240314,124500,2550989860,13300,13300,13300,13290,134
|
|
20240314,124400,2549207790,13320,13310,13320,13310,9
|
|
20240314,124300,2549087930,13310,13300,13310,13300,332
|
|
20240314,124200,2544672100,13300,13310,13310,13300,145
|
|
20240314,124100,2542743030,13310,13310,13310,13310,86
|
|
20240314,124000,2541598370,13310,13300,13310,13300,151
|
|
20240314,123900,2539588700,13320,13320,13320,13320,35
|
|
20240314,123800,2539122500,13310,13320,13320,13310,338
|
|
20240314,123700,2534622470,13320,13320,13320,13320,107
|
|
20240314,123600,2533197230,13320,13320,13320,13320,119
|
|
20240314,123500,2531612150,13320,13320,13320,13320,13
|
|
20240314,123400,2531438990,13320,13320,13330,13320,53
|
|
20240314,123300,2530733010,13330,13330,13330,13330,89
|
|
20240314,123200,2529546640,13330,13330,13330,13320,56
|
|
20240314,123100,2528800360,13330,13330,13340,13330,11
|
|
20240314,123000,2528653690,13330,13340,13340,13330,61
|
|
20240314,122900,2527840440,13340,13330,13340,13320,222
|
|
20240314,122800,2524881070,13330,13320,13330,13320,24
|
|
20240314,122700,2524561160,13320,13330,13330,13320,121
|
|
20240314,122600,2522948440,13330,13320,13330,13320,16
|
|
20240314,122500,2522735280,13340,13320,13340,13320,193
|
|
20240314,122400,2520164180,13320,13320,13320,13310,531
|
|
20240314,122300,2513091270,13310,13320,13320,13310,43
|
|
20240314,122200,2512518720,13320,13320,13320,13320,21
|
|
20240314,122100,2512239000,13330,13320,13340,13320,262
|
|
20240314,122000,2508747960,13320,13310,13320,13310,43
|
|
20240314,121900,2508175620,13310,13320,13320,13310,42
|
|
20240314,121800,2507616450,13310,13300,13310,13300,10
|
|
20240314,121700,2507483440,13300,13300,13300,13300,29
|
|
20240314,121600,2507097740,13300,13300,13320,13300,75
|
|
20240314,121500,2506099710,13300,13310,13310,13300,127
|
|
20240314,121400,2504410600,13300,13300,13310,13290,761
|
|
20240314,121300,2494295550,13310,13320,13320,13300,1160
|
|
20240314,121200,2478859790,13320,13320,13320,13320,67
|
|
20240314,121100,2477967350,13320,13320,13320,13320,258
|
|
20240314,121000,2474530790,13310,13310,13310,13310,26
|
|
20240314,120900,2474184730,13310,13320,13320,13310,16
|
|
20240314,120800,2473971670,13320,13310,13320,13300,709
|
|
20240314,120700,2464531980,13310,13310,13320,13310,283
|
|
20240314,120600,2460763660,13300,13300,13310,13300,4304
|
|
20240314,120500,2403507800,13300,13300,13300,13300,502
|
|
20240314,120400,2396831200,13310,13320,13320,13310,97
|
|
20240314,120300,2395540100,13300,13300,13300,13290,1133
|
|
20240314,120200,2380471330,13300,13310,13310,13300,845
|
|
20240314,120100,2369230800,13310,13310,13320,13310,88
|
|
20240314,120000,2368059510,13310,13310,13310,13310,13
|
|
20240314,115900,2367886480,13310,13310,13310,13310,49
|
|
20240314,115800,2367234290,13310,13310,13310,13310,27
|
|
20240314,115700,2366874920,13310,13310,13310,13310,32
|
|
20240314,115600,2366449000,13310,13310,13310,13310,56
|
|
20240314,115500,2365703640,13310,13310,13330,13310,250
|
|
20240314,115400,2362376080,13320,13320,13320,13310,424
|
|
20240314,115300,2356732580,13320,13320,13320,13320,9
|
|
20240314,115200,2356612700,13320,13330,13330,13320,433
|
|
20240314,115100,2350844320,13330,13330,13330,13330,135
|
|
20240314,115000,2349044770,13330,13330,13340,13320,36
|
|
20240314,114900,2348564860,13330,13330,13330,13330,0
|
|
20240314,114800,2348564860,13330,13320,13350,13320,404
|
|
20240314,114700,2343183430,13330,13330,13330,13330,709
|
|
20240314,114600,2333732460,13340,13340,13340,13340,233
|
|
20240314,114500,2330624240,13340,13340,13340,13340,7
|
|
20240314,114400,2330530860,13340,13360,13360,13340,545
|
|
20240314,114300,2323256370,13360,13340,13360,13340,13
|
|
20240314,114200,2323082820,13340,13350,13350,13340,315
|
|
20240314,114100,2318877700,13350,13350,13350,13340,654
|
|
20240314,114000,2310146870,13360,13360,13400,13340,174
|
|
20240314,113900,2307821020,13350,13340,13350,13340,51
|
|
20240314,113800,2307140670,13340,13350,13360,13340,45
|
|
20240314,113700,2306540130,13340,13350,13350,13340,107
|
|
20240314,113600,2305112010,13350,13350,13350,13350,207
|
|
20240314,113500,2302348560,13360,13360,13360,13360,476
|
|
20240314,113400,2295989200,13360,13360,13360,13360,8
|
|
20240314,113300,2295882320,13360,13360,13360,13360,49
|
|
20240314,113200,2295227680,13360,13360,13360,13360,152
|
|
20240314,113100,2293196960,13360,13370,13370,13360,227
|
|
20240314,113000,2290163230,13370,13370,13370,13370,600
|
|
20240314,112900,2282141230,13370,13370,13370,13370,20
|
|
20240314,112800,2281873830,13380,13370,13380,13360,63
|
|
20240314,112700,2281031760,13360,13360,13360,13360,25
|
|
20240314,112600,2280697760,13350,13350,13360,13350,228
|
|
20240314,112500,2277653950,13350,13370,13370,13350,15
|
|
20240314,112400,2277453630,13360,13360,13360,13350,9
|
|
20240314,112300,2277333460,13380,13370,13380,13360,54
|
|
20240314,112200,2276610990,13380,13380,13380,13350,255
|
|
20240314,112100,2273202220,13390,13390,13400,13380,691
|
|
20240314,112000,2263952970,13400,13380,13400,13380,41
|
|
20240314,111900,2263404370,13380,13380,13410,13380,1173
|
|
20240314,111800,2247696180,13400,13360,13400,13350,683
|
|
20240314,111700,2238555770,13360,13350,13360,13350,261
|
|
20240314,111600,2235068940,13350,13340,13360,13340,67
|
|
20240314,111500,2234174580,13330,13340,13340,13330,120
|
|
20240314,111400,2232573970,13330,13350,13360,13330,165
|
|
20240314,111300,2230371810,13360,13320,13360,13320,465
|
|
20240314,111200,2224176340,13320,13360,13370,13320,1194
|
|
20240314,111100,2208228420,13400,13320,13410,13320,1325
|
|
20240314,111000,2190527390,13320,13300,13320,13300,81
|
|
20240314,110900,2189448490,13300,13320,13320,13300,42
|
|
20240314,110800,2188889420,13320,13310,13320,13310,20
|
|
20240314,110700,2188623150,13300,13310,13310,13300,17
|
|
20240314,110600,2188397030,13300,13330,13330,13300,1034
|
|
20240314,110500,2174639160,13340,13330,13340,13330,71
|
|
20240314,110400,2173692720,13330,13330,13330,13330,27
|
|
20240314,110300,2173332810,13330,13330,13330,13330,58
|
|
20240314,110200,2172559670,13330,13320,13330,13310,211
|
|
20240314,110100,2169748510,13320,13300,13320,13290,837
|
|
20240314,110000,2158613140,13300,13280,13300,13280,271
|
|
20240314,105900,2155012700,13280,13290,13290,13270,1047
|
|
20240314,105800,2141108600,13290,13270,13290,13270,132
|
|
20240314,105700,2139355710,13270,13280,13280,13270,1493
|
|
20240314,105600,2119539010,13280,13280,13290,13280,35
|
|
20240314,105500,2119074200,13290,13290,13290,13290,84
|
|
20240314,105400,2117957840,13290,13280,13320,13270,163
|
|
20240314,105300,2115791940,13280,13260,13300,13260,993
|
|
20240314,105200,2102614790,13250,13250,13260,13250,85
|
|
20240314,105100,2101488500,13250,13250,13250,13250,390
|
|
20240314,105000,2096321000,13250,13250,13250,13250,302
|
|
20240314,104900,2092319500,13260,13250,13260,13240,1224
|
|
20240314,104800,2076106950,13260,13260,13260,13240,1304
|
|
20240314,104700,2058830710,13260,13250,13270,13250,344
|
|
20240314,104600,2054270430,13270,13260,13270,13260,503
|
|
20240314,104500,2047600580,13260,13260,13270,13260,1343
|
|
20240314,104400,2029792160,13270,13270,13270,13260,476
|
|
20240314,104300,2023477320,13260,13270,13270,13260,290
|
|
20240314,104200,2019631560,13270,13280,13280,13260,1477
|
|
20240314,104100,2000034550,13290,13270,13290,13270,155
|
|
20240314,104000,1997977120,13270,13290,13290,13270,97
|
|
20240314,103900,1996689050,13280,13280,13280,13270,827
|
|
20240314,103800,1985708740,13270,13280,13280,13270,819
|
|
20240314,103700,1974834990,13290,13290,13290,13280,544
|
|
20240314,103600,1967609940,13290,13280,13290,13280,15
|
|
20240314,103500,1967410720,13310,13260,13310,13260,44
|
|
20240314,103400,1966826620,13260,13300,13320,13260,1049
|
|
20240314,103300,1952901450,13300,13320,13320,13300,852
|
|
20240314,103200,1941565930,13320,13320,13320,13310,197
|
|
20240314,103100,1938942890,13310,13310,13330,13310,432
|
|
20240314,103000,1933186000,13310,13300,13310,13290,1544
|
|
20240314,102900,1912642840,13300,13300,13310,13300,216
|
|
20240314,102800,1909768840,13300,13280,13300,13250,3357
|
|
20240314,102700,1865188970,13260,13260,13260,13260,835
|
|
20240314,102600,1854116870,13260,13260,13260,13250,2538
|
|
20240314,102500,1820476690,13270,13270,13280,13270,44
|
|
20240314,102400,1819892790,13270,13270,13270,13270,626
|
|
20240314,102300,1811585770,13280,13270,13280,13270,38
|
|
20240314,102200,1811081350,13280,13280,13280,13270,63
|
|
20240314,102100,1810244800,13280,13270,13280,13270,747
|
|
20240314,102000,1800328720,13280,13280,13280,13270,315
|
|
20240314,101900,1796148590,13280,13290,13290,13260,132
|
|
20240314,101800,1794396960,13280,13290,13290,13280,123
|
|
20240314,101700,1792763500,13290,13270,13290,13260,523
|
|
20240314,101600,1785826180,13270,13260,13300,13260,785
|
|
20240314,101500,1775398010,13260,13250,13270,13240,6208
|
|
20240314,101400,1693119220,13250,13270,13270,13250,7369
|
|
20240314,101300,1595441060,13270,13330,13330,13270,2573
|
|
20240314,101200,1561272280,13320,13280,13320,13270,1135
|
|
20240314,101100,1546180480,13280,13300,13310,13280,3029
|
|
20240314,101000,1505929150,13330,13300,13330,13290,2210
|
|
20240314,100900,1476524660,13290,13280,13300,13280,1333
|
|
20240314,100800,1458807890,13290,13280,13300,13280,589
|
|
20240314,100700,1450977940,13280,13320,13330,13280,7787
|
|
20240314,100600,1347328690,13330,13320,13340,13320,211
|
|
20240314,100500,1344516650,13320,13340,13340,13320,2464
|
|
20240314,100400,1311669870,13340,13360,13370,13340,438
|
|
20240314,100300,1305824670,13360,13340,13370,13340,1281
|
|
20240314,100200,1288719970,13340,13360,13370,13330,2019
|
|
20240314,100100,1261735880,13350,13350,13360,13350,283
|
|
20240314,100000,1257957780,13350,13340,13350,13340,18
|
|
20240314,095900,1257717490,13340,13360,13360,13330,945
|
|
20240314,095800,1245115150,13350,13350,13370,13350,772
|
|
20240314,095700,1234801540,13350,13340,13350,13340,169
|
|
20240314,095600,1232545400,13350,13340,13350,13330,247
|
|
20240314,095500,1229250500,13340,13360,13370,13320,3613
|
|
20240314,095400,1181057050,13360,13330,13370,13330,436
|
|
20240314,095300,1175230620,13330,13400,13400,13330,5819
|
|
20240314,095200,1097493160,13400,13400,13410,13400,357
|
|
20240314,095100,1092709310,13390,13380,13390,13380,391
|
|
20240314,095000,1087475490,13380,13390,13390,13380,3698
|
|
20240314,094900,1037983240,13390,13380,13410,13380,379
|
|
20240314,094800,1032911940,13390,13420,13430,13390,2870
|
|
20240314,094700,994473400,13400,13420,13420,13400,2630
|
|
20240314,094600,959199060,13420,13430,13480,13420,154
|
|
20240314,094500,957132240,13420,13430,13480,13420,1161
|
|
20240314,094400,941548860,13420,13430,13430,13420,151
|
|
20240314,094300,939521730,13430,13430,13430,13420,112
|
|
20240314,094200,938018190,13420,13420,13430,13420,98
|
|
20240314,094100,936702710,13430,13430,13430,13420,169
|
|
20240314,094000,934434110,13430,13410,13430,13410,340
|
|
20240314,093900,929873840,13420,13420,13420,13410,892
|
|
20240314,093800,917911510,13420,13430,13430,13420,295
|
|
20240314,093700,913952540,13430,13440,13480,13430,122
|
|
20240314,093600,912313940,13440,13430,13480,13430,360
|
|
20240314,093500,907477610,13430,13400,13440,13390,2578
|
|
20240314,093400,872873310,13400,13420,13420,13400,900
|
|
20240314,093300,860810810,13400,13410,13420,13400,1238
|
|
20240314,093200,844220420,13400,13440,13440,13390,5162
|
|
20240314,093100,775032600,13460,13450,13460,13420,747
|
|
20240314,093000,765000290,13450,13460,13470,13450,224
|
|
20240314,092900,761983960,13460,13450,13460,13450,593
|
|
20240314,092800,754006190,13440,13440,13440,13430,323
|
|
20240314,092700,749667300,13430,13430,13430,13410,3741
|
|
20240314,092600,699467640,13430,13420,13450,13420,414
|
|
20240314,092500,693906930,13420,13470,13470,13410,2162
|
|
20240314,092400,664883710,13450,13430,13450,13430,442
|
|
20240314,092300,658947180,13430,13500,13500,13430,866
|
|
20240314,092200,647309790,13470,13460,13500,13440,1240
|
|
20240314,092100,630593580,13460,13440,13470,13440,316
|
|
20240314,092000,626341650,13460,13440,13460,13410,1378
|
|
20240314,091900,607804730,13410,13420,13430,13400,580
|
|
20240314,091800,600026560,13410,13410,13430,13400,2475
|
|
20240314,091700,566844450,13410,13450,13460,13400,1786
|
|
20240314,091600,542897070,13460,13510,13510,13440,5698
|
|
20240314,091500,466134070,13510,13520,13530,13510,2613
|
|
20240314,091400,430810570,13520,13550,13560,13520,2894
|
|
20240314,091300,391634950,13560,13560,13560,13540,703
|
|
20240314,091200,382106680,13540,13550,13560,13540,1383
|
|
20240314,091100,363372420,13550,13560,13560,13540,297
|
|
20240314,091000,359348950,13540,13520,13540,13520,2088
|
|
20240314,090900,331107820,13520,13560,13560,13520,2391
|
|
20240314,090800,298737220,13580,13580,13620,13570,176
|
|
20240314,090700,296347640,13550,13630,13630,13550,11557
|
|
20240314,090600,139394610,13630,13640,13650,13630,303
|
|
20240314,090500,135264020,13640,13640,13650,13640,453
|
|
20240314,090400,129084980,13700,13640,13700,13630,42
|
|
20240314,090300,128512070,13640,13630,13640,13630,930
|
|
20240314,090200,115835660,13630,13730,13730,13590,4133
|
|
20240314,090100,59437170,13730,13730,13730,13730,8
|
|
20240314,090000,59327330,13680,13720,13760,13680,4228
|