671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,200800,5557098660,8940,8940,8940,8940,24583
|
|
20240313,200700,5557098660,8940,8940,8940,8940,0
|
|
20240313,200600,5557098660,8940,8940,8940,8940,0
|
|
20240313,200500,5557098660,8940,8940,8940,8940,0
|
|
20240313,200400,5557098660,8940,8940,8940,8940,0
|
|
20240313,200300,5557098660,8940,8940,8940,8940,0
|
|
20240313,200200,5557098660,8940,8940,8940,8940,0
|
|
20240313,200100,5557098660,8940,8940,8940,8940,0
|
|
20240313,200000,5557098660,8940,8940,8940,8940,0
|
|
20240313,195900,5557098660,8940,8940,8940,8940,0
|
|
20240313,195800,5557098660,8940,8940,8940,8940,0
|
|
20240313,195700,5557098660,8940,8940,8940,8940,0
|
|
20240313,195600,5557098660,8940,8940,8940,8940,0
|
|
20240313,195500,5557098660,8940,8940,8940,8940,0
|
|
20240313,195400,5557098660,8940,8940,8940,8940,0
|
|
20240313,195300,5557098660,8940,8940,8940,8940,0
|
|
20240313,195200,5557098660,8940,8940,8940,8940,0
|
|
20240313,195100,5557098660,8940,8940,8940,8940,0
|
|
20240313,195000,5557098660,8940,8940,8940,8940,0
|
|
20240313,194900,5557098660,8940,8940,8940,8940,0
|
|
20240313,194800,5557098660,8940,8940,8940,8940,0
|
|
20240313,194700,5557098660,8940,8940,8940,8940,0
|
|
20240313,194600,5557098660,8940,8940,8940,8940,0
|
|
20240313,194500,5557098660,8940,8940,8940,8940,0
|
|
20240313,194400,5557098660,8940,8940,8940,8940,0
|
|
20240313,194300,5557098660,8940,8940,8940,8940,0
|
|
20240313,194200,5557098660,8940,8940,8940,8940,0
|
|
20240313,194100,5557098660,8940,8940,8940,8940,0
|
|
20240313,194000,5557098660,8940,8940,8940,8940,0
|
|
20240313,193900,5557098660,8940,8940,8940,8940,0
|
|
20240313,193800,5557098660,8940,8940,8940,8940,24583
|
|
20240313,193700,5557098660,8940,8940,8940,8940,0
|
|
20240313,193600,5557098660,8940,8940,8940,8940,0
|
|
20240313,193500,5557098660,8940,8940,8940,8940,0
|
|
20240313,193400,5557098660,8940,8940,8940,8940,0
|
|
20240313,193300,5557098660,8940,8940,8940,8940,0
|
|
20240313,193200,5557098660,8940,8940,8940,8940,0
|
|
20240313,193100,5557098660,8940,8940,8940,8940,0
|
|
20240313,193000,5557098660,8940,8940,8940,8940,0
|
|
20240313,192900,5557098660,8940,8940,8940,8940,0
|
|
20240313,192800,5557098660,8940,8940,8940,8940,0
|
|
20240313,192700,5557098660,8940,8940,8940,8940,0
|
|
20240313,192600,5557098660,8940,8940,8940,8940,0
|
|
20240313,192500,5557098660,8940,8940,8940,8940,0
|
|
20240313,192400,5557098660,8940,8940,8940,8940,0
|
|
20240313,192300,5557098660,8940,8940,8940,8940,0
|
|
20240313,192200,5557098660,8940,8940,8940,8940,0
|
|
20240313,192100,5557098660,8940,8940,8940,8940,0
|
|
20240313,192000,5557098660,8940,8940,8940,8940,0
|
|
20240313,191900,5557098660,8940,8940,8940,8940,0
|
|
20240313,191800,5557098660,8940,8940,8940,8940,0
|
|
20240313,191700,5557098660,8940,8940,8940,8940,0
|
|
20240313,191600,5557098660,8940,8940,8940,8940,0
|
|
20240313,191500,5557098660,8940,8940,8940,8940,0
|
|
20240313,191400,5557098660,8940,8940,8940,8940,0
|
|
20240313,191300,5557098660,8940,8940,8940,8940,0
|
|
20240313,191200,5557098660,8940,8940,8940,8940,0
|
|
20240313,191100,5557098660,8940,8940,8940,8940,0
|
|
20240313,191000,5557098660,8940,8940,8940,8940,0
|
|
20240313,190900,5557098660,8940,8940,8940,8940,0
|
|
20240313,190800,5557098660,8940,8940,8940,8940,24583
|
|
20240313,190700,5557098660,8940,8940,8940,8940,0
|
|
20240313,190600,5557098660,8940,8940,8940,8940,0
|
|
20240313,190500,5557098660,8940,8940,8940,8940,0
|
|
20240313,190400,5557098660,8940,8940,8940,8940,0
|
|
20240313,190300,5557098660,8940,8940,8940,8940,0
|
|
20240313,190200,5557098660,8940,8940,8940,8940,0
|
|
20240313,190100,5557098660,8940,8940,8940,8940,0
|
|
20240313,190000,5557098660,8940,8940,8940,8940,0
|
|
20240313,185900,5557098660,8940,8940,8940,8940,0
|
|
20240313,185800,5557098660,8940,8940,8940,8940,0
|
|
20240313,185700,5557098660,8940,8940,8940,8940,0
|
|
20240313,185600,5557098660,8940,8940,8940,8940,0
|
|
20240313,185500,5557098660,8940,8940,8940,8940,0
|
|
20240313,185400,5557098660,8940,8940,8940,8940,0
|
|
20240313,185300,5557098660,8940,8940,8940,8940,0
|
|
20240313,185200,5557098660,8940,8940,8940,8940,0
|
|
20240313,185100,5557098660,8940,8940,8940,8940,0
|
|
20240313,185000,5557098660,8940,8940,8940,8940,0
|
|
20240313,184900,5557098660,8940,8940,8940,8940,0
|
|
20240313,184800,5557098660,8940,8940,8940,8940,0
|
|
20240313,184700,5557098660,8940,8940,8940,8940,0
|
|
20240313,184600,5557098660,8940,8940,8940,8940,0
|
|
20240313,184500,5557098660,8940,8940,8940,8940,0
|
|
20240313,184400,5557098660,8940,8940,8940,8940,0
|
|
20240313,184300,5557098660,8940,8940,8940,8940,0
|
|
20240313,184200,5557098660,8940,8940,8940,8940,0
|
|
20240313,184100,5557098660,8940,8940,8940,8940,0
|
|
20240313,184000,5557098660,8940,8940,8940,8940,0
|
|
20240313,183900,5557098660,8940,8940,8940,8940,0
|
|
20240313,183800,5557098660,8940,8940,8940,8940,24583
|
|
20240313,183700,5557098660,8940,8940,8940,8940,0
|
|
20240313,183600,5557098660,8940,8940,8940,8940,0
|
|
20240313,183500,5557098660,8940,8940,8940,8940,0
|
|
20240313,183400,5557098660,8940,8940,8940,8940,0
|
|
20240313,183300,5557098660,8940,8940,8940,8940,0
|
|
20240313,183200,5557098660,8940,8940,8940,8940,0
|
|
20240313,183100,5557098660,8940,8940,8940,8940,0
|
|
20240313,183000,5557098660,8940,8940,8940,8940,0
|
|
20240313,182900,5557098660,8940,8940,8940,8940,0
|
|
20240313,182800,5557098660,8940,8940,8940,8940,0
|
|
20240313,182700,5557098660,8940,8940,8940,8940,0
|
|
20240313,182600,5557098660,8940,8940,8940,8940,0
|
|
20240313,182500,5557098660,8940,8940,8940,8940,0
|
|
20240313,182400,5557098660,8940,8940,8940,8940,0
|
|
20240313,182300,5557098660,8940,8940,8940,8940,0
|
|
20240313,182200,5557098660,8940,8940,8940,8940,0
|
|
20240313,182100,5557098660,8940,8940,8940,8940,0
|
|
20240313,182000,5557098660,8940,8940,8940,8940,0
|
|
20240313,181900,5557098660,8940,8940,8940,8940,0
|
|
20240313,181800,5557098660,8940,8940,8940,8940,0
|
|
20240313,181700,5557098660,8940,8940,8940,8940,0
|
|
20240313,181600,5557098660,8940,8940,8940,8940,0
|
|
20240313,181500,5557098660,8940,8940,8940,8940,0
|
|
20240313,181400,5557098660,8940,8940,8940,8940,0
|
|
20240313,181300,5557098660,8940,8940,8940,8940,0
|
|
20240313,181200,5557098660,8940,8940,8940,8940,0
|
|
20240313,181100,5557098660,8940,8940,8940,8940,0
|
|
20240313,181000,5557098660,8940,8940,8940,8940,0
|
|
20240313,180900,5557098660,8940,8940,8940,8940,0
|
|
20240313,180800,5557098660,8940,8940,8940,8940,24583
|
|
20240313,180700,5557098660,8940,8940,8940,8940,0
|
|
20240313,180600,5557098660,8940,8940,8940,8940,0
|
|
20240313,180500,5557098660,8940,8940,8940,8940,0
|
|
20240313,180400,5557098660,8940,8940,8940,8940,0
|
|
20240313,180300,5557098660,8940,8940,8940,8940,0
|
|
20240313,180200,5557098660,8940,8940,8940,8940,0
|
|
20240313,180100,5557098660,8940,8940,8940,8940,0
|
|
20240313,180000,5557098660,8940,8940,8940,8940,0
|
|
20240313,175900,5557098660,8940,8940,8940,8940,0
|
|
20240313,175800,5557098660,8940,8940,8940,8940,0
|
|
20240313,175700,5557098660,8940,8940,8940,8940,0
|
|
20240313,175600,5557098660,8940,8940,8940,8940,0
|
|
20240313,175500,5557098660,8940,8940,8940,8940,0
|
|
20240313,175400,5557098660,8940,8940,8940,8940,0
|
|
20240313,175300,5557098660,8940,8940,8940,8940,0
|
|
20240313,175200,5557098660,8940,8940,8940,8940,0
|
|
20240313,175100,5557098660,8940,8940,8940,8940,0
|
|
20240313,175000,5557098660,8940,8940,8940,8940,0
|
|
20240313,174900,5557098660,8940,8940,8940,8940,0
|
|
20240313,174800,5557098660,8940,8940,8940,8940,0
|
|
20240313,174700,5557098660,8940,8940,8940,8940,0
|
|
20240313,174600,5557098660,8940,8940,8940,8940,0
|
|
20240313,174500,5557098660,8940,8940,8940,8940,0
|
|
20240313,174400,5557098660,8940,8940,8940,8940,0
|
|
20240313,174300,5557098660,8940,8940,8940,8940,0
|
|
20240313,174200,5557098660,8940,8940,8940,8940,0
|
|
20240313,174100,5557098660,8940,8940,8940,8940,0
|
|
20240313,174000,5557098660,8940,8940,8940,8940,0
|
|
20240313,173900,5557098660,8940,8940,8940,8940,0
|
|
20240313,173800,5557098660,8940,8940,8940,8940,24583
|
|
20240313,173700,5557098660,8940,8940,8940,8940,0
|
|
20240313,173600,5557098660,8940,8940,8940,8940,0
|
|
20240313,173500,5557098660,8940,8940,8940,8940,0
|
|
20240313,173400,5557098660,8940,8940,8940,8940,0
|
|
20240313,173300,5557098660,8940,8940,8940,8940,0
|
|
20240313,173200,5557098660,8940,8940,8940,8940,0
|
|
20240313,173100,5557098660,8940,8940,8940,8940,0
|
|
20240313,173000,5557098660,8940,8940,8940,8940,0
|
|
20240313,172900,5557098660,8940,8940,8940,8940,0
|
|
20240313,172800,5557098660,8940,8940,8940,8940,0
|
|
20240313,172700,5557098660,8940,8940,8940,8940,0
|
|
20240313,172600,5557098660,8940,8940,8940,8940,0
|
|
20240313,172500,5557098660,8940,8940,8940,8940,0
|
|
20240313,172400,5557098660,8940,8940,8940,8940,0
|
|
20240313,172300,5557098660,8940,8940,8940,8940,0
|
|
20240313,172200,5557098660,8940,8940,8940,8940,0
|
|
20240313,172100,5557098660,8940,8940,8940,8940,0
|
|
20240313,172000,5557098660,8940,8940,8940,8940,0
|
|
20240313,171900,5557098660,8940,8940,8940,8940,0
|
|
20240313,171800,5557098660,8940,8940,8940,8940,0
|
|
20240313,171700,5557098660,8940,8940,8940,8940,0
|
|
20240313,171600,5557098660,8940,8940,8940,8940,0
|
|
20240313,171500,5557098660,8940,8940,8940,8940,0
|
|
20240313,171400,5557098660,8940,8940,8940,8940,0
|
|
20240313,171300,5557098660,8940,8940,8940,8940,0
|
|
20240313,171200,5557098660,8940,8940,8940,8940,0
|
|
20240313,171100,5557098660,8940,8940,8940,8940,0
|
|
20240313,171000,5557098660,8940,8940,8940,8940,0
|
|
20240313,170900,5557098660,8940,8940,8940,8940,0
|
|
20240313,170800,5557098660,8940,8940,8940,8940,24583
|
|
20240313,170700,5557098660,8940,8940,8940,8940,0
|
|
20240313,170600,5557098660,8940,8940,8940,8940,0
|
|
20240313,170500,5557098660,8940,8940,8940,8940,0
|
|
20240313,170400,5557098660,8940,8940,8940,8940,0
|
|
20240313,170300,5557098660,8940,8940,8940,8940,0
|
|
20240313,170200,5557098660,8940,8940,8940,8940,0
|
|
20240313,170100,5557098660,8940,8940,8940,8940,0
|
|
20240313,170000,5557098660,8940,8940,8940,8940,0
|
|
20240313,165900,5557098660,8940,8940,8940,8940,0
|
|
20240313,165800,5557098660,8940,8940,8940,8940,0
|
|
20240313,165700,5557098660,8940,8940,8940,8940,0
|
|
20240313,165600,5557098660,8940,8940,8940,8940,0
|
|
20240313,165500,5557098660,8940,8940,8940,8940,0
|
|
20240313,165400,5557098660,8940,8940,8940,8940,0
|
|
20240313,165300,5557098660,8940,8940,8940,8940,0
|
|
20240313,165200,5557098660,8940,8940,8940,8940,0
|
|
20240313,165100,5557098660,8940,8940,8940,8940,0
|
|
20240313,165000,5557098660,8940,8940,8940,8940,0
|
|
20240313,164900,5557098660,8940,8940,8940,8940,0
|
|
20240313,164800,5557098660,8940,8940,8940,8940,0
|
|
20240313,164700,5557098660,8940,8940,8940,8940,0
|
|
20240313,164600,5557098660,8940,8940,8940,8940,0
|
|
20240313,164500,5557098660,8940,8940,8940,8940,0
|
|
20240313,164400,5557098660,8940,8940,8940,8940,0
|
|
20240313,164300,5557098660,8940,8940,8940,8940,0
|
|
20240313,164200,5557098660,8940,8940,8940,8940,0
|
|
20240313,164100,5557098660,8940,8940,8940,8940,0
|
|
20240313,164000,5557098660,8940,8940,8940,8940,0
|
|
20240313,163900,5557098660,8940,8940,8940,8940,0
|
|
20240313,163800,5557098660,8940,8940,8940,8940,24583
|
|
20240313,163700,5557098660,8940,8940,8940,8940,0
|
|
20240313,163600,5557098660,8940,8940,8940,8940,0
|
|
20240313,163500,5557098660,8940,8940,8940,8940,0
|
|
20240313,163400,5557098660,8940,8940,8940,8940,0
|
|
20240313,163300,5557098660,8940,8940,8940,8940,0
|
|
20240313,163200,5557098660,8940,8940,8940,8940,0
|
|
20240313,163100,5557098660,8940,8940,8940,8940,0
|
|
20240313,163000,5557098660,8940,8940,8940,8940,0
|
|
20240313,162900,5557098660,8940,8940,8940,8940,0
|
|
20240313,162800,5557098660,8940,8940,8940,8940,0
|
|
20240313,162700,5557098660,8940,8940,8940,8940,0
|
|
20240313,162600,5557098660,8940,8940,8940,8940,0
|
|
20240313,162500,5557098660,8940,8940,8940,8940,0
|
|
20240313,162400,5557098660,8940,8940,8940,8940,0
|
|
20240313,162300,5557098660,8940,8940,8940,8940,0
|
|
20240313,162200,5557098660,8940,8940,8940,8940,0
|
|
20240313,162100,5557098660,8940,8940,8940,8940,0
|
|
20240313,162000,5557098660,8940,8940,8940,8940,0
|
|
20240313,161900,5557098660,8940,8940,8940,8940,0
|
|
20240313,161800,5557098660,8940,8940,8940,8940,0
|
|
20240313,161700,5557098660,8940,8940,8940,8940,0
|
|
20240313,161600,5557098660,8940,8940,8940,8940,0
|
|
20240313,161500,5557098660,8940,8940,8940,8940,0
|
|
20240313,161400,5557098660,8940,8940,8940,8940,0
|
|
20240313,161300,5557098660,8940,8940,8940,8940,0
|
|
20240313,161200,5557098660,8940,8940,8940,8940,0
|
|
20240313,161100,5557098660,8940,8940,8940,8940,0
|
|
20240313,161000,5557098660,8940,8940,8940,8940,0
|
|
20240313,160900,5557098660,8940,8940,8940,8940,0
|
|
20240313,160800,5557098660,8940,8940,8940,8940,24583
|
|
20240313,160700,5557098660,8940,8940,8940,8940,0
|
|
20240313,160600,5557098660,8940,8940,8940,8940,0
|
|
20240313,160500,5557098660,8940,8940,8940,8940,0
|
|
20240313,160400,5557098660,8940,8940,8940,8940,0
|
|
20240313,160300,5557098660,8940,8940,8940,8940,0
|
|
20240313,160200,5557098660,8940,8940,8940,8940,0
|
|
20240313,160100,5557098660,8940,8940,8940,8940,0
|
|
20240313,160000,5557098660,8940,8940,8940,8940,0
|
|
20240313,155900,5557098660,8940,8940,8940,8940,0
|
|
20240313,155800,5557098660,8940,8940,8940,8940,0
|
|
20240313,155700,5557098660,8940,8940,8940,8940,0
|
|
20240313,155600,5557098660,8940,8940,8940,8940,0
|
|
20240313,155500,5557098660,8940,8940,8940,8940,0
|
|
20240313,155400,5557098660,8940,8940,8940,8940,0
|
|
20240313,155300,5557098660,8940,8940,8940,8940,0
|
|
20240313,155200,5557098660,8940,8940,8940,8940,0
|
|
20240313,155100,5557098660,8940,8940,8940,8940,0
|
|
20240313,155000,5557098660,8940,8940,8940,8940,0
|
|
20240313,154900,5557098660,8940,8940,8940,8940,0
|
|
20240313,154800,5557098660,8940,8940,8940,8940,0
|
|
20240313,154700,5557098660,8940,8940,8940,8940,0
|
|
20240313,154600,5557098660,8940,8940,8940,8940,0
|
|
20240313,154500,5557098660,8940,8940,8940,8940,0
|
|
20240313,154400,5557098660,8940,8940,8940,8940,0
|
|
20240313,154300,5557098660,8940,8940,8940,8940,0
|
|
20240313,154200,5557098660,8940,8940,8940,8940,0
|
|
20240313,154100,5557098660,8940,8940,8940,8940,0
|
|
20240313,154000,5557098660,8940,8940,8940,8940,0
|
|
20240313,153900,5557098660,8940,8940,8940,8940,0
|
|
20240313,153800,5557098660,8940,8940,8940,8940,24583
|
|
20240313,153700,5557098660,8940,8940,8940,8940,0
|
|
20240313,153600,5557098660,8940,8940,8940,8940,0
|
|
20240313,153500,5557098660,8940,8940,8940,8940,0
|
|
20240313,153400,5557098660,8940,8940,8940,8940,0
|
|
20240313,153300,5557098660,8940,8940,8940,8940,0
|
|
20240313,153200,5557098660,8940,8940,8940,8940,0
|
|
20240313,153100,5557098660,8940,8940,8940,8940,0
|
|
20240313,153000,5557098660,8940,8940,8940,8940,24583
|
|
20240313,152900,5337326640,8960,8960,8960,8960,0
|
|
20240313,152800,5337326640,8960,8960,8960,8960,0
|
|
20240313,152700,5337326640,8960,8960,8960,8960,0
|
|
20240313,152600,5337326640,8960,8960,8960,8960,0
|
|
20240313,152500,5337326640,8960,8960,8960,8960,0
|
|
20240313,152400,5337326640,8960,8960,8960,8960,0
|
|
20240313,152300,5337326640,8960,8960,8960,8960,0
|
|
20240313,152200,5337326640,8960,8960,8960,8960,0
|
|
20240313,152100,5337326640,8960,8960,8960,8960,0
|
|
20240313,152000,5337326640,8960,8960,8960,8960,0
|
|
20240313,151900,5337326640,8960,8920,8980,8920,23533
|
|
20240313,151800,5126697760,8910,8840,8930,8840,14163
|
|
20240313,151700,5000617990,8830,8870,8880,8830,5060
|
|
20240313,151600,4955843280,8870,8900,8900,8860,4850
|
|
20240313,151500,4912826800,8900,8860,8900,8860,2147
|
|
20240313,151400,4893782320,8860,8880,8890,8860,2447
|
|
20240313,151300,4872062470,8880,8910,8910,8880,5798
|
|
20240313,151200,4820473920,8910,8910,8910,8890,6160
|
|
20240313,151100,4765641950,8910,8910,8940,8910,8200
|
|
20240313,151000,4692446730,8910,8910,8920,8870,12950
|
|
20240313,150900,4577209570,8910,8880,8930,8880,6748
|
|
20240313,150800,4517126980,8880,8860,8880,8840,6088
|
|
20240313,150700,4463199840,8850,8890,8890,8770,27499
|
|
20240313,150600,4220653460,8870,8910,8950,8860,10441
|
|
20240313,150500,4127832140,8920,8950,9000,8850,32024
|
|
20240313,150400,3841992350,8950,8960,9060,8920,69250
|
|
20240313,150300,3219628900,8960,8870,9000,8870,55927
|
|
20240313,150200,2718017280,8880,8860,8980,8800,41993
|
|
20240313,150100,2344376670,8860,8730,8860,8730,27438
|
|
20240313,150000,2102853730,8730,8730,8730,8720,131
|
|
20240313,145900,2101710110,8730,8730,8730,8730,154
|
|
20240313,145800,2100365690,8710,8720,8720,8700,1850
|
|
20240313,145700,2084254040,8720,8730,8730,8720,516
|
|
20240313,145600,2079753270,8720,8730,8730,8720,127
|
|
20240313,145500,2078644570,8730,8730,8730,8730,167
|
|
20240313,145400,2077186660,8740,8740,8740,8740,126
|
|
20240313,145300,2076085420,8740,8740,8740,8730,128
|
|
20240313,145200,2074966730,8740,8730,8740,8730,142
|
|
20240313,145100,2073726230,8730,8730,8730,8720,343
|
|
20240313,145000,2070731850,8730,8730,8730,8720,127
|
|
20240313,144900,2069623150,8730,8730,8730,8720,184
|
|
20240313,144800,2068016840,8730,8740,8740,8720,233
|
|
20240313,144700,2065981370,8740,8730,8740,8690,2894
|
|
20240313,144600,2040811510,8740,8750,8750,8730,166
|
|
20240313,144500,2039360260,8740,8740,8740,8730,1402
|
|
20240313,144400,2027118790,8750,8760,8760,8750,240
|
|
20240313,144300,2025017530,8760,8750,8760,8750,103
|
|
20240313,144200,2024115440,8750,8760,8770,8750,428
|
|
20240313,144100,2020368340,8760,8770,8770,8760,128
|
|
20240313,144000,2019246200,8770,8770,8770,8760,267
|
|
20240313,143900,2016904620,8780,8750,8780,8750,1585
|
|
20240313,143800,2003011120,8740,8750,8760,8740,238
|
|
20240313,143700,2000928210,8750,8750,8750,8750,175
|
|
20240313,143600,1999396960,8750,8740,8750,8740,115
|
|
20240313,143500,1998391020,8740,8740,8740,8740,167
|
|
20240313,143400,1996931440,8740,8740,8740,8730,129
|
|
20240313,143300,1995804010,8740,8740,8740,8740,159
|
|
20240313,143200,1994414350,8740,8740,8740,8730,109
|
|
20240313,143100,1993461700,8740,8740,8750,8730,346
|
|
20240313,143000,1990436100,8750,8740,8750,8740,631
|
|
20240313,142900,1984921110,8740,8740,8750,8730,1458
|
|
20240313,142800,1972190800,8730,8730,8740,8720,499
|
|
20240313,142700,1967834170,8740,8740,8740,8740,125
|
|
20240313,142600,1966741670,8740,8710,8740,8710,45
|
|
20240313,142500,1966348440,8740,8740,8740,8730,400
|
|
20240313,142400,1962854770,8730,8710,8740,8710,2089
|
|
20240313,142300,1944618570,8710,8700,8710,8690,1902
|
|
20240313,142200,1928070930,8700,8700,8700,8690,407
|
|
20240313,142100,1924530040,8710,8690,8710,8690,264
|
|
20240313,142000,1922233800,8680,8680,8680,8680,1
|
|
20240313,141900,1922225120,8680,8680,8680,8680,376
|
|
20240313,141800,1918961440,8690,8680,8690,8680,43
|
|
20240313,141700,1918588150,8680,8720,8720,8680,50
|
|
20240313,141600,1918152900,8680,8690,8700,8680,1002
|
|
20240313,141500,1909435660,8690,8700,8700,8690,165
|
|
20240313,141400,1908001720,8690,8690,8690,8690,244
|
|
20240313,141300,1905881360,8680,8680,8690,8680,78
|
|
20240313,141200,1905204310,8680,8670,8680,8670,172
|
|
20240313,141100,1903711550,8670,8670,8670,8670,1
|
|
20240313,141000,1903702880,8670,8670,8670,8670,22
|
|
20240313,140900,1903512140,8670,8670,8670,8640,401
|
|
20240313,140800,1900041000,8670,8680,8680,8670,13
|
|
20240313,140700,1899928210,8680,8680,8680,8680,2
|
|
20240313,140600,1899910850,8680,8670,8680,8670,71
|
|
20240313,140500,1899294830,8670,8660,8670,8660,91
|
|
20240313,140400,1898506510,8660,8650,8660,8650,12
|
|
20240313,140300,1898402600,8660,8660,8660,8660,10
|
|
20240313,140200,1898316000,8650,8660,8660,8650,3
|
|
20240313,140100,1898290030,8650,8660,8660,8650,33
|
|
20240313,140000,1898004450,8660,8650,8660,8650,153
|
|
20240313,135900,1896679500,8640,8640,8640,8640,0
|
|
20240313,135800,1896679500,8640,8640,8660,8630,1535
|
|
20240313,135700,1883404340,8630,8620,8650,8620,328
|
|
20240313,135600,1880573460,8620,8620,8640,8620,669
|
|
20240313,135500,1874796400,8620,8640,8640,8620,5
|
|
20240313,135400,1874753220,8630,8630,8630,8630,0
|
|
20240313,135300,1874753220,8630,8630,8630,8630,123
|
|
20240313,135200,1873691730,8640,8630,8640,8630,235
|
|
20240313,135100,1871661520,8620,8640,8640,8620,295
|
|
20240313,135000,1869115590,8640,8640,8640,8640,101
|
|
20240313,134900,1868242950,8650,8650,8650,8650,21
|
|
20240313,134800,1868061300,8650,8650,8650,8630,135
|
|
20240313,134700,1866895890,8650,8650,8650,8650,10
|
|
20240313,134600,1866809390,8650,8650,8650,8650,2
|
|
20240313,134500,1866792090,8650,8650,8660,8650,217
|
|
20240313,134400,1864915030,8650,8650,8650,8650,50
|
|
20240313,134300,1864482530,8660,8650,8660,8650,83
|
|
20240313,134200,1863764550,8650,8650,8650,8650,0
|
|
20240313,134100,1863764550,8650,8650,8650,8650,3094
|
|
20240313,134000,1837001450,8630,8620,8630,8620,977
|
|
20240313,133900,1828570010,8610,8620,8620,8610,4
|
|
20240313,133800,1828535540,8620,8620,8620,8620,181
|
|
20240313,133700,1826975320,8630,8620,8630,8620,3
|
|
20240313,133600,1826949440,8630,8630,8630,8630,7
|
|
20240313,133500,1826889030,8650,8650,8650,8650,1
|
|
20240313,133400,1826880380,8610,8630,8630,8610,4121
|
|
20240313,133300,1791354580,8630,8630,8630,8620,106
|
|
20240313,133200,1790440710,8630,8630,8630,8620,1351
|
|
20240313,133100,1778789300,8630,8640,8650,8630,1493
|
|
20240313,133000,1765900130,8640,8650,8650,8640,88
|
|
20240313,132900,1765139800,8640,8640,8640,8640,38
|
|
20240313,132800,1764811480,8640,8640,8640,8640,60
|
|
20240313,132700,1764293080,8640,8650,8660,8640,1328
|
|
20240313,132600,1752806030,8660,8660,8680,8660,318
|
|
20240313,132500,1750052100,8680,8660,8680,8660,23
|
|
20240313,132400,1749852860,8660,8660,8660,8660,69
|
|
20240313,132300,1749255320,8680,8660,8680,8660,452
|
|
20240313,132200,1745340380,8660,8660,8660,8660,55
|
|
20240313,132100,1744864080,8660,8650,8660,8650,24
|
|
20240313,132000,1744656440,8660,8640,8660,8640,83
|
|
20240313,131900,1743938740,8640,8650,8650,8640,443
|
|
20240313,131800,1740110220,8640,8650,8650,8640,595
|
|
20240313,131700,1734967830,8660,8660,8690,8650,1215
|
|
20240313,131600,1724455270,8660,8670,8670,8660,2315
|
|
20240313,131500,1704403970,8670,8690,8690,8670,170
|
|
20240313,131400,1702929790,8690,8680,8690,8670,75
|
|
20240313,131300,1702278900,8690,8680,8690,8670,395
|
|
20240313,131200,1698850980,8700,8700,8700,8700,3
|
|
20240313,131100,1698824880,8690,8690,8690,8680,780
|
|
20240313,131000,1692048110,8690,8680,8690,8680,256
|
|
20240313,130900,1689826020,8690,8690,8690,8690,149
|
|
20240313,130800,1688531210,8690,8690,8700,8690,23
|
|
20240313,130700,1688331310,8690,8700,8700,8690,729
|
|
20240313,130600,1681995800,8700,8700,8700,8700,47
|
|
20240313,130500,1681586900,8700,8700,8700,8690,1260
|
|
20240313,130400,1670627800,8700,8690,8700,8690,181
|
|
20240313,130300,1669054720,8690,8690,8690,8690,1
|
|
20240313,130200,1669046030,8690,8690,8690,8690,185
|
|
20240313,130100,1667438380,8690,8690,8690,8690,0
|
|
20240313,130000,1667438380,8690,8700,8700,8680,181
|
|
20240313,125900,1665864000,8700,8690,8700,8680,636
|
|
20240313,125800,1660340180,8690,8690,8690,8690,47
|
|
20240313,125700,1659931750,8690,8680,8690,8680,407
|
|
20240313,125600,1656394940,8690,8690,8690,8690,30
|
|
20240313,125500,1656134240,8690,8690,8700,8690,328
|
|
20240313,125400,1653283910,8700,8700,8700,8700,107
|
|
20240313,125300,1652353010,8700,8700,8700,8700,43
|
|
20240313,125200,1651978910,8700,8720,8720,8700,2462
|
|
20240313,125100,1630547780,8730,8730,8740,8730,2212
|
|
20240313,125000,1611237010,8730,8730,8740,8730,98
|
|
20240313,124900,1610380510,8740,8740,8740,8740,33
|
|
20240313,124800,1610092090,8740,8740,8740,8740,0
|
|
20240313,124700,1610092090,8740,8740,8740,8740,5
|
|
20240313,124600,1610048390,8740,8740,8740,8740,0
|
|
20240313,124500,1610048390,8740,8740,8740,8740,70
|
|
20240313,124400,1609436590,8740,8740,8740,8740,232
|
|
20240313,124300,1607408910,8740,8750,8750,8730,24
|
|
20240313,124200,1607199340,8740,8740,8740,8740,20
|
|
20240313,124100,1607024540,8750,8750,8750,8750,3
|
|
20240313,124000,1606998290,8750,8740,8750,8740,425
|
|
20240313,123900,1603279780,8740,8740,8740,8740,2
|
|
20240313,123800,1603262300,8740,8750,8750,8740,434
|
|
20240313,123700,1599469130,8750,8750,8750,8750,6
|
|
20240313,123600,1599416630,8750,8750,8750,8750,10
|
|
20240313,123500,1599329130,8750,8750,8750,8750,3
|
|
20240313,123400,1599302880,8740,8740,8740,8730,15
|
|
20240313,123300,1599171790,8740,8740,8740,8740,1
|
|
20240313,123200,1599163050,8740,8740,8740,8730,6
|
|
20240313,123100,1599110630,8740,8730,8750,8720,954
|
|
20240313,123000,1590776390,8730,8740,8740,8730,509
|
|
20240313,122900,1586332770,8720,8730,8730,8720,1283
|
|
20240313,122800,1575133000,8730,8730,8750,8730,1052
|
|
20240313,122700,1565948990,8750,8750,8750,8750,0
|
|
20240313,122600,1565948990,8750,8730,8750,8720,1928
|
|
20240313,122500,1549123710,8730,8740,8740,8730,107
|
|
20240313,122400,1548189500,8750,8750,8750,8750,4
|
|
20240313,122300,1548154500,8750,8750,8750,8750,5
|
|
20240313,122200,1548110750,8750,8750,8750,8750,0
|
|
20240313,122100,1548110750,8750,8730,8750,8730,35
|
|
20240313,122000,1547804860,8730,8750,8750,8730,130
|
|
20240313,121900,1546667540,8750,8750,8750,8750,210
|
|
20240313,121800,1544830040,8750,8740,8750,8730,53
|
|
20240313,121700,1544367230,8750,8750,8750,8750,1
|
|
20240313,121600,1544358480,8730,8740,8740,8730,13
|
|
20240313,121500,1544244880,8730,8730,8730,8730,1
|
|
20240313,121400,1544236150,8730,8740,8740,8730,23
|
|
20240313,121300,1544035140,8730,8730,8730,8730,0
|
|
20240313,121200,1544035140,8730,8750,8750,8730,71
|
|
20240313,121100,1543415280,8730,8720,8730,8720,217
|
|
20240313,121000,1541522020,8730,8730,8730,8730,1
|
|
20240313,120900,1541513290,8720,8730,8730,8720,69
|
|
20240313,120800,1540911070,8730,8720,8730,8720,201
|
|
20240313,120700,1539156380,8720,8720,8720,8720,365
|
|
20240313,120600,1535973580,8730,8730,8730,8730,611
|
|
20240313,120500,1530639550,8730,8730,8730,8730,399
|
|
20240313,120400,1527156280,8730,8730,8730,8730,300
|
|
20240313,120300,1524537280,8730,8730,8730,8730,144
|
|
20240313,120200,1523280160,8750,8760,8760,8740,3305
|
|
20240313,120100,1494362400,8760,8780,8780,8760,639
|
|
20240313,120000,1488764260,8780,8770,8780,8760,449
|
|
20240313,115900,1484826530,8780,8770,8780,8770,31
|
|
20240313,115800,1484554650,8770,8770,8770,8770,20
|
|
20240313,115700,1484379250,8770,8770,8770,8770,144
|
|
20240313,115600,1483116370,8770,8770,8780,8770,202
|
|
20240313,115500,1481344570,8790,8770,8790,8770,12
|
|
20240313,115400,1481239310,8790,8770,8790,8770,20
|
|
20240313,115300,1481063870,8790,8790,8790,8790,0
|
|
20240313,115200,1481063870,8790,8780,8790,8770,117
|
|
20240313,115100,1480036610,8770,8770,8770,8770,146
|
|
20240313,115000,1478756190,8770,8770,8780,8770,36
|
|
20240313,114900,1478440420,8770,8770,8770,8770,4
|
|
20240313,114800,1478405340,8770,8770,8770,8770,0
|
|
20240313,114700,1478405340,8770,8770,8770,8770,100
|
|
20240313,114600,1477528340,8780,8780,8780,8780,100
|
|
20240313,114500,1476650340,8780,8770,8780,8770,2
|
|
20240313,114400,1476632790,8770,8760,8770,8760,4
|
|
20240313,114300,1476597740,8770,8770,8770,8770,1
|
|
20240313,114200,1476588970,8750,8760,8790,8750,2797
|
|
20240313,114100,1452077360,8770,8770,8770,8770,0
|
|
20240313,114000,1452077360,8770,8760,8770,8760,12
|
|
20240313,113900,1451972210,8770,8770,8770,8770,2
|
|
20240313,113800,1451954670,8790,8760,8790,8760,2
|
|
20240313,113700,1451937120,8760,8760,8760,8760,195
|
|
20240313,113600,1450228920,8790,8760,8790,8760,82
|
|
20240313,113500,1449510540,8760,8790,8790,8760,5174
|
|
20240313,113400,1404185700,8790,8790,8790,8790,5
|
|
20240313,113300,1404141750,8790,8760,8790,8760,202
|
|
20240313,113200,1402367670,8760,8770,8770,8760,532
|
|
20240313,113100,1397703250,8780,8810,8810,8770,969
|
|
20240313,113000,1389187740,8790,8800,8800,8790,513
|
|
20240313,112900,1384674150,8810,8800,8810,8800,11
|
|
20240313,112800,1384577250,8800,8800,8800,8800,17
|
|
20240313,112700,1384427650,8790,8790,8800,8790,141
|
|
20240313,112600,1383187260,8800,8800,8800,8790,636
|
|
20240313,112500,1377590470,8790,8800,8800,8790,132
|
|
20240313,112400,1376428880,8790,8800,8800,8790,494
|
|
20240313,112300,1372082380,8790,8790,8800,8790,28
|
|
20240313,112200,1371836050,8790,8790,8790,8790,10
|
|
20240313,112100,1371748150,8800,8800,8800,8790,409
|
|
20240313,112000,1368152520,8790,8800,8800,8790,163
|
|
20240313,111900,1366719120,8800,8800,8800,8800,350
|
|
20240313,111800,1363639120,8800,8810,8820,8800,631
|
|
20240313,111700,1358079170,8810,8780,8810,8780,9
|
|
20240313,111600,1358000120,8810,8810,8810,8810,228
|
|
20240313,111500,1355991440,8810,8790,8810,8790,244
|
|
20240313,111400,1353846640,8790,8790,8790,8790,6
|
|
20240313,111300,1353793900,8790,8800,8810,8790,2933
|
|
20240313,111200,1327984750,8810,8820,8820,8810,251
|
|
20240313,111100,1325772900,8820,8810,8820,8810,21
|
|
20240313,111000,1325587880,8810,8810,8810,8800,462
|
|
20240313,110900,1321517680,8810,8810,8820,8810,227
|
|
20240313,110800,1319517800,8820,8830,8830,8810,506
|
|
20240313,110700,1315059850,8810,8820,8830,8810,2496
|
|
20240313,110600,1293040690,8830,8820,8830,8820,2
|
|
20240313,110500,1293023040,8830,8820,8830,8820,167
|
|
20240313,110400,1291549450,8830,8830,8830,8820,247
|
|
20240313,110300,1289370860,8830,8830,8840,8830,271
|
|
20240313,110200,1286977920,8830,8830,8830,8830,2135
|
|
20240313,110100,1268125870,8830,8820,8830,8820,61
|
|
20240313,110000,1267587820,8820,8820,8830,8810,4075
|
|
20240313,105900,1231630660,8810,8810,8820,8810,509
|
|
20240313,105800,1227146300,8820,8790,8820,8790,8016
|
|
20240313,105700,1156582230,8790,8790,8790,8780,430
|
|
20240313,105600,1152802550,8780,8790,8790,8780,37
|
|
20240313,105500,1152477620,8780,8780,8790,8780,38
|
|
20240313,105400,1152143950,8780,8780,8780,8780,0
|
|
20240313,105300,1152143950,8780,8780,8790,8780,255
|
|
20240313,105200,1149905000,8780,8780,8790,8770,1954
|
|
20240313,105100,1132743580,8780,8780,8780,8760,102
|
|
20240313,105000,1131848540,8790,8780,8790,8780,100
|
|
20240313,104900,1130969640,8790,8790,8790,8790,70
|
|
20240313,104800,1130354340,8790,8790,8790,8790,1
|
|
20240313,104700,1130345550,8790,8780,8790,8730,3188
|
|
20240313,104600,1102442730,8780,8780,8780,8780,0
|
|
20240313,104500,1102442730,8780,8790,8790,8780,43
|
|
20240313,104400,1102065180,8780,8780,8780,8780,569
|
|
20240313,104300,1097069360,8780,8790,8790,8780,819
|
|
20240313,104200,1089876780,8790,8790,8790,8780,1106
|
|
20240313,104100,1080156040,8790,8770,8790,8770,215
|
|
20240313,104000,1078269360,8780,8780,8780,8770,710
|
|
20240313,103900,1072040410,8780,8790,8790,8780,101
|
|
20240313,103800,1071152630,8780,8780,8780,8780,50
|
|
20240313,103700,1070713630,8770,8770,8770,8770,88
|
|
20240313,103600,1069941870,8770,8800,8800,8770,607
|
|
20240313,103500,1064600300,8800,8780,8800,8780,112
|
|
20240313,103400,1063615590,8780,8780,8780,8780,318
|
|
20240313,103300,1060823550,8800,8800,8800,8790,467
|
|
20240313,103200,1056715400,8790,8760,8790,8760,4882
|
|
20240313,103100,1013834090,8760,8760,8780,8740,1046
|
|
20240313,103000,1004676740,8760,8780,8780,8760,573
|
|
20240313,102900,999651730,8780,8780,8780,8780,41
|
|
20240313,102800,999291750,8780,8780,8780,8780,302
|
|
20240313,102700,996640190,8780,8780,8780,8770,1114
|
|
20240313,102600,986859570,8770,8770,8770,8750,1061
|
|
20240313,102500,977557000,8770,8750,8770,8750,1369
|
|
20240313,102400,965564510,8750,8730,8750,8730,1264
|
|
20240313,102300,954513010,8730,8740,8740,8730,898
|
|
20240313,102200,946672370,8730,8740,8740,8730,107
|
|
20240313,102100,945738190,8730,8740,8740,8730,1780
|
|
20240313,102000,930183330,8740,8750,8750,8740,516
|
|
20240313,101900,925670950,8750,8750,8750,8750,136
|
|
20240313,101800,924480950,8750,8750,8760,8750,1203
|
|
20240313,101700,913952700,8750,8760,8760,8750,5752
|
|
20240313,101600,863621800,8770,8770,8770,8760,1830
|
|
20240313,101500,847580110,8770,8760,8770,8760,557
|
|
20240313,101400,842700590,8770,8760,8770,8760,405
|
|
20240313,101300,839148790,8760,8770,8770,8760,156
|
|
20240313,101200,837781130,8770,8750,8770,8750,145
|
|
20240313,101100,836512140,8750,8750,8750,8750,200
|
|
20240313,101000,834762140,8760,8760,8770,8760,1563
|
|
20240313,100900,821068880,8770,8770,8770,8770,0
|
|
20240313,100800,821068880,8770,8770,8770,8770,397
|
|
20240313,100700,817587190,8770,8780,8790,8770,1062
|
|
20240313,100600,808264320,8780,8770,8780,8770,1413
|
|
20240313,100500,795859210,8780,8780,8780,8780,0
|
|
20240313,100400,795859210,8780,8760,8780,8760,679
|
|
20240313,100300,789903710,8770,8760,8790,8760,792
|
|
20240313,100200,782949760,8770,8790,8790,8770,3002
|
|
20240313,100100,756619540,8790,8780,8790,8780,1765
|
|
20240313,100000,741106920,8770,8770,8780,8760,3175
|
|
20240313,095900,713250920,8760,8770,8770,8760,559
|
|
20240313,095800,708353530,8780,8760,8780,8760,1727
|
|
20240313,095700,693215320,8760,8760,8770,8760,747
|
|
20240313,095600,686671590,8760,8760,8760,8750,856
|
|
20240313,095500,679178530,8760,8750,8760,8750,471
|
|
20240313,095400,675057170,8750,8750,8750,8740,471
|
|
20240313,095300,670936030,8750,8740,8750,8740,149
|
|
20240313,095200,669633200,8740,8730,8740,8730,1102
|
|
20240313,095100,660010380,8730,8730,8730,8720,1187
|
|
20240313,095000,649651640,8730,8730,8730,8720,317
|
|
20240313,094900,646884910,8730,8730,8730,8730,229
|
|
20240313,094800,644885740,8740,8720,8740,8710,1253
|
|
20240313,094700,633963430,8720,8720,8730,8720,1549
|
|
20240313,094600,620454060,8720,8740,8740,8720,1372
|
|
20240313,094500,608477240,8730,8760,8760,8730,580
|
|
20240313,094400,603412800,8780,8730,8780,8730,3385
|
|
20240313,094300,573730420,8730,8750,8750,8730,965
|
|
20240313,094200,565297830,8760,8780,8780,8750,5062
|
|
20240313,094100,520987090,8760,8760,8790,8760,851
|
|
20240313,094000,513522290,8760,8790,8790,8760,1666
|
|
20240313,093900,498912810,8790,8770,8800,8770,3552
|
|
20240313,093800,467698870,8780,8750,8800,8750,5209
|
|
20240313,093700,421993250,8760,8740,8760,8730,679
|
|
20240313,093600,416053710,8750,8730,8750,8730,5385
|
|
20240313,093500,368949480,8730,8730,8740,8730,617
|
|
20240313,093400,363562880,8730,8720,8730,8720,898
|
|
20240313,093300,355724000,8720,8720,8720,8720,493
|
|
20240313,093200,351425040,8720,8720,8720,8720,310
|
|
20240313,093100,348721840,8730,8720,8730,8720,1783
|
|
20240313,093000,333156770,8710,8730,8730,8710,225
|
|
20240313,092900,331193520,8710,8730,8730,8710,120
|
|
20240313,092800,330146120,8730,8740,8750,8730,1160
|
|
20240313,092700,320013590,8740,8730,8740,8730,2611
|
|
20240313,092600,297194480,8740,8700,8740,8700,4528
|
|
20240313,092500,257722740,8710,8690,8710,8690,1904
|
|
20240313,092400,241159890,8680,8700,8700,8680,86
|
|
20240313,092300,240412340,8700,8680,8700,8680,423
|
|
20240313,092200,236740640,8690,8670,8690,8670,3515
|
|
20240313,092100,206216650,8660,8670,8670,8660,54
|
|
20240313,092000,205748590,8680,8690,8690,8680,889
|
|
20240313,091900,198031070,8690,8690,8690,8690,353
|
|
20240313,091800,194963500,8690,8690,8690,8690,392
|
|
20240313,091700,191557020,8690,8670,8690,8670,3585
|
|
20240313,091600,160415980,8690,8670,8690,8670,1747
|
|
20240313,091500,145256300,8660,8680,8680,8660,461
|
|
20240313,091400,141257980,8680,8690,8690,8680,266
|
|
20240313,091300,138949090,8690,8670,8690,8670,1223
|
|
20240313,091200,128333760,8670,8680,8680,8670,505
|
|
20240313,091100,123952860,8680,8680,8680,8670,1373
|
|
20240313,091000,112038150,8690,8640,8690,8640,3730
|
|
20240313,090900,79753860,8640,8640,8640,8630,198
|
|
20240313,090800,78044960,8630,8640,8650,8630,546
|
|
20240313,090700,73326920,8650,8630,8650,8630,1598
|
|
20240313,090600,59515940,8630,8640,8640,8630,17
|
|
20240313,090500,59369210,8640,8640,8650,8640,1107
|
|
20240313,090400,49794670,8640,8620,8640,8620,180
|
|
20240313,090300,48241070,8590,8590,8600,8590,622
|
|
20240313,090200,42896790,8600,8580,8600,8570,1089
|
|
20240313,090100,33560880,8570,8580,8600,8570,957
|
|
20240313,090000,25350790,8580,8600,8610,8580,2948
|