676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,201300,1603115790,8230,8230,8230,8230,1643
|
|
20240314,201200,1603115790,8230,8230,8230,8230,0
|
|
20240314,201100,1603115790,8230,8230,8230,8230,0
|
|
20240314,201000,1603115790,8230,8230,8230,8230,0
|
|
20240314,200900,1603115790,8230,8230,8230,8230,0
|
|
20240314,200800,1603115790,8230,8230,8230,8230,0
|
|
20240314,200700,1603115790,8230,8230,8230,8230,0
|
|
20240314,200600,1603115790,8230,8230,8230,8230,0
|
|
20240314,200500,1603115790,8230,8230,8230,8230,0
|
|
20240314,200400,1603115790,8230,8230,8230,8230,0
|
|
20240314,200300,1603115790,8230,8230,8230,8230,0
|
|
20240314,200200,1603115790,8230,8230,8230,8230,0
|
|
20240314,200100,1603115790,8230,8230,8230,8230,0
|
|
20240314,200000,1603115790,8230,8230,8230,8230,0
|
|
20240314,195900,1603115790,8230,8230,8230,8230,0
|
|
20240314,195800,1603115790,8230,8230,8230,8230,0
|
|
20240314,195700,1603115790,8230,8230,8230,8230,0
|
|
20240314,195600,1603115790,8230,8230,8230,8230,0
|
|
20240314,195500,1603115790,8230,8230,8230,8230,0
|
|
20240314,195400,1603115790,8230,8230,8230,8230,0
|
|
20240314,195300,1603115790,8230,8230,8230,8230,0
|
|
20240314,195200,1603115790,8230,8230,8230,8230,0
|
|
20240314,195100,1603115790,8230,8230,8230,8230,0
|
|
20240314,195000,1603115790,8230,8230,8230,8230,0
|
|
20240314,194900,1603115790,8230,8230,8230,8230,0
|
|
20240314,194800,1603115790,8230,8230,8230,8230,0
|
|
20240314,194700,1603115790,8230,8230,8230,8230,0
|
|
20240314,194600,1603115790,8230,8230,8230,8230,0
|
|
20240314,194500,1603115790,8230,8230,8230,8230,0
|
|
20240314,194400,1603115790,8230,8230,8230,8230,0
|
|
20240314,194300,1603115790,8230,8230,8230,8230,1643
|
|
20240314,194200,1603115790,8230,8230,8230,8230,0
|
|
20240314,194100,1603115790,8230,8230,8230,8230,0
|
|
20240314,194000,1603115790,8230,8230,8230,8230,0
|
|
20240314,193900,1603115790,8230,8230,8230,8230,0
|
|
20240314,193800,1603115790,8230,8230,8230,8230,0
|
|
20240314,193700,1603115790,8230,8230,8230,8230,0
|
|
20240314,193600,1603115790,8230,8230,8230,8230,0
|
|
20240314,193500,1603115790,8230,8230,8230,8230,0
|
|
20240314,193400,1603115790,8230,8230,8230,8230,0
|
|
20240314,193300,1603115790,8230,8230,8230,8230,0
|
|
20240314,193200,1603115790,8230,8230,8230,8230,0
|
|
20240314,193100,1603115790,8230,8230,8230,8230,0
|
|
20240314,193000,1603115790,8230,8230,8230,8230,0
|
|
20240314,192900,1603115790,8230,8230,8230,8230,0
|
|
20240314,192800,1603115790,8230,8230,8230,8230,0
|
|
20240314,192700,1603115790,8230,8230,8230,8230,0
|
|
20240314,192600,1603115790,8230,8230,8230,8230,0
|
|
20240314,192500,1603115790,8230,8230,8230,8230,0
|
|
20240314,192400,1603115790,8230,8230,8230,8230,0
|
|
20240314,192300,1603115790,8230,8230,8230,8230,0
|
|
20240314,192200,1603115790,8230,8230,8230,8230,0
|
|
20240314,192100,1603115790,8230,8230,8230,8230,0
|
|
20240314,192000,1603115790,8230,8230,8230,8230,0
|
|
20240314,191900,1603115790,8230,8230,8230,8230,0
|
|
20240314,191800,1603115790,8230,8230,8230,8230,0
|
|
20240314,191700,1603115790,8230,8230,8230,8230,0
|
|
20240314,191600,1603115790,8230,8230,8230,8230,0
|
|
20240314,191500,1603115790,8230,8230,8230,8230,0
|
|
20240314,191400,1603115790,8230,8230,8230,8230,0
|
|
20240314,191300,1603115790,8230,8230,8230,8230,1643
|
|
20240314,191200,1603115790,8230,8230,8230,8230,0
|
|
20240314,191100,1603115790,8230,8230,8230,8230,0
|
|
20240314,191000,1603115790,8230,8230,8230,8230,0
|
|
20240314,190900,1603115790,8230,8230,8230,8230,0
|
|
20240314,190800,1603115790,8230,8230,8230,8230,0
|
|
20240314,190700,1603115790,8230,8230,8230,8230,0
|
|
20240314,190600,1603115790,8230,8230,8230,8230,0
|
|
20240314,190500,1603115790,8230,8230,8230,8230,0
|
|
20240314,190400,1603115790,8230,8230,8230,8230,0
|
|
20240314,190300,1603115790,8230,8230,8230,8230,0
|
|
20240314,190200,1603115790,8230,8230,8230,8230,0
|
|
20240314,190100,1603115790,8230,8230,8230,8230,0
|
|
20240314,190000,1603115790,8230,8230,8230,8230,0
|
|
20240314,185900,1603115790,8230,8230,8230,8230,0
|
|
20240314,185800,1603115790,8230,8230,8230,8230,0
|
|
20240314,185700,1603115790,8230,8230,8230,8230,0
|
|
20240314,185600,1603115790,8230,8230,8230,8230,0
|
|
20240314,185500,1603115790,8230,8230,8230,8230,0
|
|
20240314,185400,1603115790,8230,8230,8230,8230,0
|
|
20240314,185300,1603115790,8230,8230,8230,8230,0
|
|
20240314,185200,1603115790,8230,8230,8230,8230,0
|
|
20240314,185100,1603115790,8230,8230,8230,8230,0
|
|
20240314,185000,1603115790,8230,8230,8230,8230,0
|
|
20240314,184900,1603115790,8230,8230,8230,8230,0
|
|
20240314,184800,1603115790,8230,8230,8230,8230,0
|
|
20240314,184700,1603115790,8230,8230,8230,8230,0
|
|
20240314,184600,1603115790,8230,8230,8230,8230,0
|
|
20240314,184500,1603115790,8230,8230,8230,8230,0
|
|
20240314,184400,1603115790,8230,8230,8230,8230,0
|
|
20240314,184300,1603115790,8230,8230,8230,8230,1643
|
|
20240314,184200,1603115790,8230,8230,8230,8230,0
|
|
20240314,184100,1603115790,8230,8230,8230,8230,0
|
|
20240314,184000,1603115790,8230,8230,8230,8230,0
|
|
20240314,183900,1603115790,8230,8230,8230,8230,0
|
|
20240314,183800,1603115790,8230,8230,8230,8230,0
|
|
20240314,183700,1603115790,8230,8230,8230,8230,0
|
|
20240314,183600,1603115790,8230,8230,8230,8230,0
|
|
20240314,183500,1603115790,8230,8230,8230,8230,0
|
|
20240314,183400,1603115790,8230,8230,8230,8230,0
|
|
20240314,183300,1603115790,8230,8230,8230,8230,0
|
|
20240314,183200,1603115790,8230,8230,8230,8230,0
|
|
20240314,183100,1603115790,8230,8230,8230,8230,0
|
|
20240314,183000,1603115790,8230,8230,8230,8230,0
|
|
20240314,182900,1603115790,8230,8230,8230,8230,0
|
|
20240314,182800,1603115790,8230,8230,8230,8230,0
|
|
20240314,182700,1603115790,8230,8230,8230,8230,0
|
|
20240314,182600,1603115790,8230,8230,8230,8230,0
|
|
20240314,182500,1603115790,8230,8230,8230,8230,0
|
|
20240314,182400,1603115790,8230,8230,8230,8230,0
|
|
20240314,182300,1603115790,8230,8230,8230,8230,0
|
|
20240314,182200,1603115790,8230,8230,8230,8230,0
|
|
20240314,182100,1603115790,8230,8230,8230,8230,0
|
|
20240314,182000,1603115790,8230,8230,8230,8230,0
|
|
20240314,181900,1603115790,8230,8230,8230,8230,0
|
|
20240314,181800,1603115790,8230,8230,8230,8230,0
|
|
20240314,181700,1603115790,8230,8230,8230,8230,0
|
|
20240314,181600,1603115790,8230,8230,8230,8230,0
|
|
20240314,181500,1603115790,8230,8230,8230,8230,0
|
|
20240314,181400,1603115790,8230,8230,8230,8230,0
|
|
20240314,181300,1603115790,8230,8230,8230,8230,1643
|
|
20240314,181200,1603115790,8230,8230,8230,8230,0
|
|
20240314,181100,1603115790,8230,8230,8230,8230,0
|
|
20240314,181000,1603115790,8230,8230,8230,8230,0
|
|
20240314,180900,1603115790,8230,8230,8230,8230,0
|
|
20240314,180800,1603115790,8230,8230,8230,8230,0
|
|
20240314,180700,1603115790,8230,8230,8230,8230,0
|
|
20240314,180600,1603115790,8230,8230,8230,8230,0
|
|
20240314,180500,1603115790,8230,8230,8230,8230,0
|
|
20240314,180400,1603115790,8230,8230,8230,8230,0
|
|
20240314,180300,1603115790,8230,8230,8230,8230,0
|
|
20240314,180200,1603115790,8230,8230,8230,8230,0
|
|
20240314,180100,1603115790,8230,8230,8230,8230,0
|
|
20240314,180000,1603115790,8230,8230,8230,8230,0
|
|
20240314,175900,1603115790,8230,8230,8230,8230,0
|
|
20240314,175800,1603115790,8230,8230,8230,8230,0
|
|
20240314,175700,1603115790,8230,8230,8230,8230,0
|
|
20240314,175600,1603115790,8230,8230,8230,8230,0
|
|
20240314,175500,1603115790,8230,8230,8230,8230,0
|
|
20240314,175400,1603115790,8230,8230,8230,8230,0
|
|
20240314,175300,1603115790,8230,8230,8230,8230,0
|
|
20240314,175200,1603115790,8230,8230,8230,8230,0
|
|
20240314,175100,1603115790,8230,8230,8230,8230,0
|
|
20240314,175000,1603115790,8230,8230,8230,8230,0
|
|
20240314,174900,1603115790,8230,8230,8230,8230,0
|
|
20240314,174800,1603115790,8230,8230,8230,8230,0
|
|
20240314,174700,1603115790,8230,8230,8230,8230,0
|
|
20240314,174600,1603115790,8230,8230,8230,8230,0
|
|
20240314,174500,1603115790,8230,8230,8230,8230,0
|
|
20240314,174400,1603115790,8230,8230,8230,8230,0
|
|
20240314,174300,1603115790,8230,8230,8230,8230,1643
|
|
20240314,174200,1603115790,8230,8230,8230,8230,0
|
|
20240314,174100,1603115790,8230,8230,8230,8230,0
|
|
20240314,174000,1603115790,8230,8230,8230,8230,0
|
|
20240314,173900,1603115790,8230,8230,8230,8230,0
|
|
20240314,173800,1603115790,8230,8230,8230,8230,0
|
|
20240314,173700,1603115790,8230,8230,8230,8230,0
|
|
20240314,173600,1603115790,8230,8230,8230,8230,0
|
|
20240314,173500,1603115790,8230,8230,8230,8230,0
|
|
20240314,173400,1603115790,8230,8230,8230,8230,0
|
|
20240314,173300,1603115790,8230,8230,8230,8230,0
|
|
20240314,173200,1603115790,8230,8230,8230,8230,0
|
|
20240314,173100,1603115790,8230,8230,8230,8230,0
|
|
20240314,173000,1603115790,8230,8230,8230,8230,0
|
|
20240314,172900,1603115790,8230,8230,8230,8230,0
|
|
20240314,172800,1603115790,8230,8230,8230,8230,0
|
|
20240314,172700,1603115790,8230,8230,8230,8230,0
|
|
20240314,172600,1603115790,8230,8230,8230,8230,0
|
|
20240314,172500,1603115790,8230,8230,8230,8230,0
|
|
20240314,172400,1603115790,8230,8230,8230,8230,0
|
|
20240314,172300,1603115790,8230,8230,8230,8230,0
|
|
20240314,172200,1603115790,8230,8230,8230,8230,0
|
|
20240314,172100,1603115790,8230,8230,8230,8230,0
|
|
20240314,172000,1603115790,8230,8230,8230,8230,0
|
|
20240314,171900,1603115790,8230,8230,8230,8230,0
|
|
20240314,171800,1603115790,8230,8230,8230,8230,0
|
|
20240314,171700,1603115790,8230,8230,8230,8230,0
|
|
20240314,171600,1603115790,8230,8230,8230,8230,0
|
|
20240314,171500,1603115790,8230,8230,8230,8230,0
|
|
20240314,171400,1603115790,8230,8230,8230,8230,0
|
|
20240314,171300,1603115790,8230,8230,8230,8230,1643
|
|
20240314,171200,1603115790,8230,8230,8230,8230,0
|
|
20240314,171100,1603115790,8230,8230,8230,8230,0
|
|
20240314,171000,1603115790,8230,8230,8230,8230,0
|
|
20240314,170900,1603115790,8230,8230,8230,8230,0
|
|
20240314,170800,1603115790,8230,8230,8230,8230,0
|
|
20240314,170700,1603115790,8230,8230,8230,8230,0
|
|
20240314,170600,1603115790,8230,8230,8230,8230,0
|
|
20240314,170500,1603115790,8230,8230,8230,8230,0
|
|
20240314,170400,1603115790,8230,8230,8230,8230,0
|
|
20240314,170300,1603115790,8230,8230,8230,8230,0
|
|
20240314,170200,1603115790,8230,8230,8230,8230,0
|
|
20240314,170100,1603115790,8230,8230,8230,8230,0
|
|
20240314,170000,1603115790,8230,8230,8230,8230,0
|
|
20240314,165900,1603115790,8230,8230,8230,8230,0
|
|
20240314,165800,1603115790,8230,8230,8230,8230,0
|
|
20240314,165700,1603115790,8230,8230,8230,8230,0
|
|
20240314,165600,1603115790,8230,8230,8230,8230,0
|
|
20240314,165500,1603115790,8230,8230,8230,8230,0
|
|
20240314,165400,1603115790,8230,8230,8230,8230,0
|
|
20240314,165300,1603115790,8230,8230,8230,8230,0
|
|
20240314,165200,1603115790,8230,8230,8230,8230,0
|
|
20240314,165100,1603115790,8230,8230,8230,8230,0
|
|
20240314,165000,1603115790,8230,8230,8230,8230,0
|
|
20240314,164900,1603115790,8230,8230,8230,8230,0
|
|
20240314,164800,1603115790,8230,8230,8230,8230,0
|
|
20240314,164700,1603115790,8230,8230,8230,8230,0
|
|
20240314,164600,1603115790,8230,8230,8230,8230,0
|
|
20240314,164500,1603115790,8230,8230,8230,8230,0
|
|
20240314,164400,1603115790,8230,8230,8230,8230,0
|
|
20240314,164300,1603115790,8230,8230,8230,8230,1643
|
|
20240314,164200,1603115790,8230,8230,8230,8230,0
|
|
20240314,164100,1603115790,8230,8230,8230,8230,0
|
|
20240314,164000,1603115790,8230,8230,8230,8230,0
|
|
20240314,163900,1603115790,8230,8230,8230,8230,0
|
|
20240314,163800,1603115790,8230,8230,8230,8230,0
|
|
20240314,163700,1603115790,8230,8230,8230,8230,0
|
|
20240314,163600,1603115790,8230,8230,8230,8230,0
|
|
20240314,163500,1603115790,8230,8230,8230,8230,0
|
|
20240314,163400,1603115790,8230,8230,8230,8230,0
|
|
20240314,163300,1603115790,8230,8230,8230,8230,0
|
|
20240314,163200,1603115790,8230,8230,8230,8230,0
|
|
20240314,163100,1603115790,8230,8230,8230,8230,0
|
|
20240314,163000,1603115790,8230,8230,8230,8230,0
|
|
20240314,162900,1603115790,8230,8230,8230,8230,0
|
|
20240314,162800,1603115790,8230,8230,8230,8230,0
|
|
20240314,162700,1603115790,8230,8230,8230,8230,0
|
|
20240314,162600,1603115790,8230,8230,8230,8230,0
|
|
20240314,162500,1603115790,8230,8230,8230,8230,0
|
|
20240314,162400,1603115790,8230,8230,8230,8230,0
|
|
20240314,162300,1603115790,8230,8230,8230,8230,0
|
|
20240314,162200,1603115790,8230,8230,8230,8230,0
|
|
20240314,162100,1603115790,8230,8230,8230,8230,0
|
|
20240314,162000,1603115790,8230,8230,8230,8230,0
|
|
20240314,161900,1603115790,8230,8230,8230,8230,0
|
|
20240314,161800,1603115790,8230,8230,8230,8230,0
|
|
20240314,161700,1603115790,8230,8230,8230,8230,0
|
|
20240314,161600,1603115790,8230,8230,8230,8230,0
|
|
20240314,161500,1603115790,8230,8230,8230,8230,0
|
|
20240314,161400,1603115790,8230,8230,8230,8230,0
|
|
20240314,161300,1603115790,8230,8230,8230,8230,1643
|
|
20240314,161200,1603115790,8230,8230,8230,8230,0
|
|
20240314,161100,1603115790,8230,8230,8230,8230,0
|
|
20240314,161000,1603115790,8230,8230,8230,8230,0
|
|
20240314,160900,1603115790,8230,8230,8230,8230,0
|
|
20240314,160800,1603115790,8230,8230,8230,8230,0
|
|
20240314,160700,1603115790,8230,8230,8230,8230,0
|
|
20240314,160600,1603115790,8230,8230,8230,8230,0
|
|
20240314,160500,1603115790,8230,8230,8230,8230,0
|
|
20240314,160400,1603115790,8230,8230,8230,8230,0
|
|
20240314,160300,1603115790,8230,8230,8230,8230,0
|
|
20240314,160200,1603115790,8230,8230,8230,8230,0
|
|
20240314,160100,1603115790,8230,8230,8230,8230,0
|
|
20240314,160000,1603115790,8230,8230,8230,8230,0
|
|
20240314,155900,1603115790,8230,8230,8230,8230,0
|
|
20240314,155800,1603115790,8230,8230,8230,8230,0
|
|
20240314,155700,1603115790,8230,8230,8230,8230,0
|
|
20240314,155600,1603115790,8230,8230,8230,8230,0
|
|
20240314,155500,1603115790,8230,8230,8230,8230,0
|
|
20240314,155400,1603115790,8230,8230,8230,8230,0
|
|
20240314,155300,1603115790,8230,8230,8230,8230,0
|
|
20240314,155200,1603115790,8230,8230,8230,8230,0
|
|
20240314,155100,1603115790,8230,8230,8230,8230,0
|
|
20240314,155000,1603115790,8230,8230,8230,8230,0
|
|
20240314,154900,1603115790,8230,8230,8230,8230,0
|
|
20240314,154800,1603115790,8230,8230,8230,8230,0
|
|
20240314,154700,1603115790,8230,8230,8230,8230,0
|
|
20240314,154600,1603115790,8230,8230,8230,8230,0
|
|
20240314,154500,1603115790,8230,8230,8230,8230,0
|
|
20240314,154400,1603115790,8230,8230,8230,8230,0
|
|
20240314,154300,1603115790,8230,8230,8230,8230,1643
|
|
20240314,154200,1603115790,8230,8230,8230,8230,0
|
|
20240314,154100,1603115790,8230,8230,8230,8230,0
|
|
20240314,154000,1603115790,8230,8230,8230,8230,0
|
|
20240314,153900,1603115790,8230,8230,8230,8230,0
|
|
20240314,153800,1603115790,8230,8230,8230,8230,0
|
|
20240314,153700,1603115790,8230,8230,8230,8230,0
|
|
20240314,153600,1603115790,8230,8230,8230,8230,0
|
|
20240314,153500,1603115790,8230,8230,8230,8230,0
|
|
20240314,153400,1603115790,8230,8230,8230,8230,0
|
|
20240314,153300,1603115790,8230,8230,8230,8230,0
|
|
20240314,153200,1603115790,8230,8230,8230,8230,0
|
|
20240314,153100,1603115790,8230,8230,8230,8230,0
|
|
20240314,153000,1603115790,8230,8230,8230,8230,1643
|
|
20240314,152900,1589593900,8230,8230,8230,8230,0
|
|
20240314,152800,1589593900,8230,8230,8230,8230,0
|
|
20240314,152700,1589593900,8230,8230,8230,8230,0
|
|
20240314,152600,1589593900,8230,8230,8230,8230,0
|
|
20240314,152500,1589593900,8230,8230,8230,8230,0
|
|
20240314,152400,1589593900,8230,8230,8230,8230,0
|
|
20240314,152300,1589593900,8230,8230,8230,8230,0
|
|
20240314,152200,1589593900,8230,8230,8230,8230,0
|
|
20240314,152100,1589593900,8230,8230,8230,8230,0
|
|
20240314,152000,1589593900,8230,8230,8230,8230,0
|
|
20240314,151900,1589593900,8230,8240,8240,8230,709
|
|
20240314,151800,1583757450,8230,8230,8230,8230,254
|
|
20240314,151700,1581667030,8240,8240,8240,8240,298
|
|
20240314,151600,1579211510,8240,8240,8250,8240,135
|
|
20240314,151500,1578098910,8240,8240,8250,8240,202
|
|
20240314,151400,1576432430,8240,8240,8240,8240,1
|
|
20240314,151300,1576424190,8230,8240,8240,8230,265
|
|
20240314,151200,1574240630,8240,8240,8240,8240,0
|
|
20240314,151100,1574240630,8240,8240,8240,8240,47
|
|
20240314,151000,1573853350,8240,8250,8250,8240,265
|
|
20240314,150900,1571667200,8260,8260,8260,8260,251
|
|
20240314,150800,1569593940,8260,8260,8260,8260,300
|
|
20240314,150700,1567115940,8260,8260,8260,8260,0
|
|
20240314,150600,1567115940,8260,8260,8260,8260,600
|
|
20240314,150500,1562159940,8260,8260,8260,8260,450
|
|
20240314,150400,1558442940,8260,8260,8260,8260,22
|
|
20240314,150300,1558261220,8270,8270,8270,8270,49
|
|
20240314,150200,1557855990,8270,8270,8270,8270,105
|
|
20240314,150100,1556987640,8260,8260,8260,8260,35
|
|
20240314,150000,1556698540,8260,8260,8260,8260,0
|
|
20240314,145900,1556698540,8260,8250,8260,8250,486
|
|
20240314,145800,1552684560,8250,8260,8260,8250,273
|
|
20240314,145700,1550430990,8260,8250,8260,8250,374
|
|
20240314,145600,1547344200,8250,8250,8250,8250,0
|
|
20240314,145500,1547344200,8250,8250,8250,8250,98
|
|
20240314,145400,1546535700,8250,8240,8250,8240,241
|
|
20240314,145300,1544548810,8240,8240,8240,8240,401
|
|
20240314,145200,1541244570,8230,8230,8230,8230,1000
|
|
20240314,145100,1533014570,8230,8230,8230,8230,350
|
|
20240314,145000,1530134070,8240,8240,8240,8240,100
|
|
20240314,144900,1529310070,8240,8240,8240,8240,72
|
|
20240314,144800,1528716790,8240,8240,8240,8230,68
|
|
20240314,144700,1528156520,8240,8240,8240,8240,302
|
|
20240314,144600,1525668040,8240,8240,8240,8240,1
|
|
20240314,144500,1525659800,8230,8230,8230,8230,200
|
|
20240314,144400,1524013800,8230,8230,8230,8230,1
|
|
20240314,144300,1524005570,8240,8240,8240,8240,838
|
|
20240314,144200,1517100450,8240,8240,8240,8240,1
|
|
20240314,144100,1517092210,8240,8240,8240,8240,10
|
|
20240314,144000,1517009810,8250,8250,8250,8250,50
|
|
20240314,143900,1516597310,8240,8240,8240,8240,20
|
|
20240314,143800,1516432510,8250,8250,8250,8250,0
|
|
20240314,143700,1516432510,8250,8250,8250,8250,0
|
|
20240314,143600,1516432510,8250,8250,8250,8250,0
|
|
20240314,143500,1516432510,8250,8250,8250,8250,59
|
|
20240314,143400,1515945760,8250,8250,8250,8250,100
|
|
20240314,143300,1515120760,8250,8250,8250,8250,0
|
|
20240314,143200,1515120760,8250,8250,8250,8250,0
|
|
20240314,143100,1515120760,8250,8240,8250,8240,365
|
|
20240314,143000,1512113150,8240,8260,8260,8240,178
|
|
20240314,142900,1510644790,8260,8260,8260,8260,151
|
|
20240314,142800,1509397530,8260,8260,8260,8260,74
|
|
20240314,142700,1508786290,8260,8260,8260,8260,2
|
|
20240314,142600,1508769770,8250,8270,8270,8250,94
|
|
20240314,142500,1507993870,8250,8250,8250,8250,432
|
|
20240314,142400,1504429870,8260,8260,8260,8260,0
|
|
20240314,142300,1504429870,8260,8260,8260,8260,0
|
|
20240314,142200,1504429870,8260,8260,8260,8260,0
|
|
20240314,142100,1504429870,8260,8260,8260,8260,216
|
|
20240314,142000,1502645710,8260,8260,8260,8260,121
|
|
20240314,141900,1501646250,8260,8260,8260,8260,0
|
|
20240314,141800,1501646250,8260,8260,8260,8260,0
|
|
20240314,141700,1501646250,8260,8260,8260,8260,3
|
|
20240314,141600,1501621470,8270,8270,8270,8270,300
|
|
20240314,141500,1499140470,8270,8270,8270,8270,0
|
|
20240314,141400,1499140470,8270,8270,8270,8270,13
|
|
20240314,141300,1499032960,8270,8260,8270,8260,15
|
|
20240314,141200,1498908960,8260,8260,8260,8260,12
|
|
20240314,141100,1498809840,8260,8260,8260,8260,0
|
|
20240314,141000,1498809840,8260,8260,8260,8260,0
|
|
20240314,140900,1498809840,8260,8260,8260,8260,0
|
|
20240314,140800,1498809840,8260,8260,8260,8260,166
|
|
20240314,140700,1497438680,8260,8260,8260,8260,509
|
|
20240314,140600,1493234340,8260,8260,8260,8260,50
|
|
20240314,140500,1492821340,8270,8270,8270,8270,0
|
|
20240314,140400,1492821340,8270,8270,8270,8270,2
|
|
20240314,140300,1492804800,8270,8270,8270,8270,0
|
|
20240314,140200,1492804800,8270,8270,8270,8270,1
|
|
20240314,140100,1492796530,8260,8260,8260,8260,50
|
|
20240314,140000,1492383530,8260,8260,8260,8260,14
|
|
20240314,135900,1492267890,8250,8250,8250,8250,376
|
|
20240314,135800,1489165890,8250,8250,8250,8250,762
|
|
20240314,135700,1482879390,8260,8260,8260,8260,0
|
|
20240314,135600,1482879390,8260,8260,8260,8260,247
|
|
20240314,135500,1480839170,8260,8260,8260,8260,0
|
|
20240314,135400,1480839170,8260,8260,8260,8260,11
|
|
20240314,135300,1480748310,8260,8260,8260,8260,300
|
|
20240314,135200,1478270310,8260,8260,8260,8260,719
|
|
20240314,135100,1472331370,8260,8260,8260,8260,110
|
|
20240314,135000,1471422770,8260,8260,8260,8260,105
|
|
20240314,134900,1470555470,8260,8260,8260,8260,23
|
|
20240314,134800,1470365490,8260,8260,8260,8260,51
|
|
20240314,134700,1469944230,8260,8260,8270,8250,312
|
|
20240314,134600,1467367090,8250,8250,8250,8250,12
|
|
20240314,134500,1467268090,8250,8250,8250,8250,0
|
|
20240314,134400,1467268090,8250,8250,8250,8250,500
|
|
20240314,134300,1463143090,8260,8270,8270,8260,54
|
|
20240314,134200,1462696700,8270,8270,8270,8270,0
|
|
20240314,134100,1462696700,8270,8260,8270,8260,50
|
|
20240314,134000,1462283550,8260,8260,8260,8260,30
|
|
20240314,133900,1462035750,8250,8260,8260,8250,7
|
|
20240314,133800,1461977950,8260,8260,8260,8260,0
|
|
20240314,133700,1461977950,8260,8260,8260,8260,133
|
|
20240314,133600,1460879370,8270,8250,8270,8250,120
|
|
20240314,133500,1459888770,8250,8250,8250,8250,15
|
|
20240314,133400,1459765020,8260,8270,8270,8260,300
|
|
20240314,133300,1457286020,8270,8270,8270,8270,0
|
|
20240314,133200,1457286020,8270,8270,8270,8270,0
|
|
20240314,133100,1457286020,8270,8270,8270,8270,0
|
|
20240314,133000,1457286020,8270,8270,8270,8270,0
|
|
20240314,132900,1457286020,8270,8270,8270,8270,88
|
|
20240314,132800,1456558260,8260,8260,8260,8260,1
|
|
20240314,132700,1456550000,8270,8270,8270,8270,1
|
|
20240314,132600,1456541730,8270,8270,8270,8270,53
|
|
20240314,132500,1456103420,8270,8270,8270,8270,0
|
|
20240314,132400,1456103420,8270,8270,8270,8270,1120
|
|
20240314,132300,1446841020,8270,8260,8270,8260,50
|
|
20240314,132200,1446427950,8260,8260,8260,8260,0
|
|
20240314,132100,1446427950,8260,8260,8260,8260,0
|
|
20240314,132000,1446427950,8260,8260,8260,8260,0
|
|
20240314,131900,1446427950,8260,8260,8260,8260,400
|
|
20240314,131800,1443123950,8260,8250,8260,8250,317
|
|
20240314,131700,1440508680,8250,8250,8250,8250,16
|
|
20240314,131600,1440376680,8250,8250,8250,8250,4
|
|
20240314,131500,1440343680,8240,8240,8240,8240,0
|
|
20240314,131400,1440343680,8240,8240,8240,8240,18
|
|
20240314,131300,1440195360,8250,8250,8250,8250,60
|
|
20240314,131200,1439700360,8250,8250,8250,8250,300
|
|
20240314,131100,1437225360,8240,8240,8240,8240,0
|
|
20240314,131000,1437225360,8240,8240,8240,8240,1
|
|
20240314,130900,1437217120,8240,8240,8240,8240,0
|
|
20240314,130800,1437217120,8240,8240,8240,8240,1
|
|
20240314,130700,1437208880,8240,8240,8240,8240,300
|
|
20240314,130600,1434736880,8240,8240,8240,8240,2
|
|
20240314,130500,1434720400,8240,8240,8240,8240,862
|
|
20240314,130400,1427617520,8250,8250,8250,8250,20
|
|
20240314,130300,1427452520,8250,8250,8250,8250,0
|
|
20240314,130200,1427452520,8250,8250,8250,8250,0
|
|
20240314,130100,1427452520,8250,8250,8250,8250,1
|
|
20240314,130000,1427444270,8250,8250,8250,8250,2
|
|
20240314,125900,1427427770,8250,8250,8250,8250,51
|
|
20240314,125800,1427007020,8250,8250,8250,8250,50
|
|
20240314,125700,1426594520,8250,8240,8250,8240,544
|
|
20240314,125600,1422111930,8240,8240,8240,8240,216
|
|
20240314,125500,1420332090,8240,8240,8240,8240,41
|
|
20240314,125400,1419994250,8240,8240,8240,8240,0
|
|
20240314,125300,1419994250,8240,8240,8240,8240,559
|
|
20240314,125200,1415388090,8250,8250,8250,8250,0
|
|
20240314,125100,1415388090,8250,8260,8260,8250,4
|
|
20240314,125000,1415355070,8240,8240,8240,8240,57
|
|
20240314,124900,1414885390,8240,8240,8240,8240,0
|
|
20240314,124800,1414885390,8240,8260,8260,8240,581
|
|
20240314,124700,1410095390,8250,8250,8250,8250,12
|
|
20240314,124600,1409996390,8260,8260,8260,8260,1
|
|
20240314,124500,1409988130,8240,8240,8240,8240,1
|
|
20240314,124400,1409979890,8260,8260,8260,8260,0
|
|
20240314,124300,1409979890,8260,8260,8260,8260,1
|
|
20240314,124200,1409971630,8260,8240,8260,8240,125
|
|
20240314,124100,1408941570,8260,8250,8260,8250,218
|
|
20240314,124000,1407143050,8250,8250,8250,8250,0
|
|
20240314,123900,1407143050,8250,8240,8250,8240,68
|
|
20240314,123800,1406582100,8250,8250,8250,8250,0
|
|
20240314,123700,1406582100,8250,8260,8260,8240,5
|
|
20240314,123600,1406540860,8260,8260,8260,8260,0
|
|
20240314,123500,1406540860,8260,8250,8260,8250,120
|
|
20240314,123400,1405549960,8260,8260,8260,8260,2
|
|
20240314,123300,1405533440,8260,8240,8260,8240,383
|
|
20240314,123200,1402377430,8240,8240,8240,8240,1097
|
|
20240314,123100,1393338150,8240,8240,8240,8240,5
|
|
20240314,123000,1393296950,8260,8250,8260,8250,64
|
|
20240314,122900,1392768940,8240,8250,8250,8240,113
|
|
20240314,122800,1391837690,8250,8250,8250,8250,0
|
|
20240314,122700,1391837690,8250,8250,8250,8250,20
|
|
20240314,122600,1391672690,8240,8240,8240,8240,1
|
|
20240314,122500,1391664450,8240,8240,8240,8240,1
|
|
20240314,122400,1391656210,8250,8250,8250,8250,10
|
|
20240314,122300,1391573710,8250,8250,8250,8250,151
|
|
20240314,122200,1390327960,8250,8240,8250,8240,90
|
|
20240314,122100,1389585470,8250,8250,8250,8250,20
|
|
20240314,122000,1389420470,8260,8260,8260,8260,0
|
|
20240314,121900,1389420470,8260,8260,8260,8260,5
|
|
20240314,121800,1389379170,8260,8260,8260,8260,2
|
|
20240314,121700,1389362650,8260,8240,8260,8240,417
|
|
20240314,121600,1385924240,8240,8250,8250,8240,351
|
|
20240314,121500,1383031980,8250,8250,8250,8250,5
|
|
20240314,121400,1382990730,8250,8250,8250,8250,571
|
|
20240314,121300,1378279980,8250,8250,8250,8250,46
|
|
20240314,121200,1377900480,8250,8250,8250,8250,143
|
|
20240314,121100,1376720730,8250,8250,8250,8250,400
|
|
20240314,121000,1373420730,8250,8240,8270,8240,97
|
|
20240314,120900,1372620820,8240,8240,8240,8240,0
|
|
20240314,120800,1372620820,8240,8240,8240,8240,487
|
|
20240314,120700,1368607940,8270,8250,8270,8240,1075
|
|
20240314,120600,1359744940,8250,8250,8250,8250,221
|
|
20240314,120500,1357921690,8270,8270,8270,8250,6
|
|
20240314,120400,1357872130,8270,8270,8270,8270,2
|
|
20240314,120300,1357855590,8250,8250,8250,8250,46
|
|
20240314,120200,1357476090,8250,8250,8250,8250,64
|
|
20240314,120100,1356948090,8270,8250,8270,8250,101
|
|
20240314,120000,1356114820,8260,8260,8260,8260,2
|
|
20240314,115900,1356098300,8270,8270,8270,8270,0
|
|
20240314,115800,1356098300,8270,8240,8270,8240,348
|
|
20240314,115700,1353227600,8240,8250,8250,8240,1307
|
|
20240314,115600,1342455740,8250,8250,8250,8250,0
|
|
20240314,115500,1342455740,8250,8250,8250,8250,1
|
|
20240314,115400,1342447490,8250,8250,8250,8250,1
|
|
20240314,115300,1342439240,8250,8270,8270,8250,600
|
|
20240314,115200,1337484380,8270,8270,8270,8270,356
|
|
20240314,115100,1334540260,8270,8270,8270,8270,258
|
|
20240314,115000,1332406600,8270,8270,8270,8270,21
|
|
20240314,114900,1332232930,8280,8280,8280,8280,0
|
|
20240314,114800,1332232930,8280,8280,8280,8280,1
|
|
20240314,114700,1332224650,8290,8290,8290,8290,0
|
|
20240314,114600,1332224650,8290,8290,8290,8290,0
|
|
20240314,114500,1332224650,8290,8290,8290,8290,0
|
|
20240314,114400,1332224650,8290,8290,8290,8290,5
|
|
20240314,114300,1332183200,8290,8290,8290,8290,2
|
|
20240314,114200,1332166620,8270,8270,8270,8270,0
|
|
20240314,114100,1332166620,8270,8270,8270,8270,9
|
|
20240314,114000,1332092190,8270,8270,8270,8270,19
|
|
20240314,113900,1331935060,8290,8290,8290,8290,0
|
|
20240314,113800,1331935060,8290,8290,8290,8290,94
|
|
20240314,113700,1331155800,8270,8270,8270,8270,467
|
|
20240314,113600,1327293710,8270,8280,8280,8270,100
|
|
20240314,113500,1326465740,8280,8280,8280,8280,0
|
|
20240314,113400,1326465740,8280,8290,8290,8280,186
|
|
20240314,113300,1324924450,8290,8290,8290,8290,42
|
|
20240314,113200,1324576270,8280,8280,8280,8280,390
|
|
20240314,113100,1321347070,8280,8280,8280,8280,22
|
|
20240314,113000,1321164910,8290,8290,8290,8290,0
|
|
20240314,112900,1321164910,8290,8290,8290,8290,134
|
|
20240314,112800,1320054050,8300,8300,8300,8300,0
|
|
20240314,112700,1320054050,8300,8250,8300,8250,1030
|
|
20240314,112600,1311514720,8250,8250,8250,8250,4
|
|
20240314,112500,1311481720,8250,8250,8250,8240,70
|
|
20240314,112400,1310904680,8250,8250,8250,8250,0
|
|
20240314,112300,1310904680,8250,8250,8250,8250,509
|
|
20240314,112200,1306705430,8250,8250,8250,8250,165
|
|
20240314,112100,1305344180,8250,8250,8250,8250,663
|
|
20240314,112000,1299874430,8250,8250,8250,8250,0
|
|
20240314,111900,1299874430,8250,8260,8260,8250,90
|
|
20240314,111800,1299131300,8270,8280,8280,8260,112
|
|
20240314,111700,1298206030,8280,8280,8280,8280,599
|
|
20240314,111600,1293246310,8280,8280,8280,8280,430
|
|
20240314,111500,1289685910,8290,8290,8290,8290,33
|
|
20240314,111400,1289412340,8290,8290,8290,8290,0
|
|
20240314,111300,1289412340,8290,8290,8300,8290,253
|
|
20240314,111200,1287313970,8300,8300,8300,8300,0
|
|
20240314,111100,1287313970,8300,8260,8300,8260,2528
|
|
20240314,111000,1266396920,8270,8260,8270,8260,81
|
|
20240314,110900,1265727820,8270,8270,8270,8270,5
|
|
20240314,110800,1265686470,8270,8270,8270,8270,30
|
|
20240314,110700,1265438370,8270,8270,8270,8270,30
|
|
20240314,110600,1265190270,8270,8270,8270,8270,0
|
|
20240314,110500,1265190270,8270,8270,8270,8270,0
|
|
20240314,110400,1265190270,8270,8270,8270,8270,127
|
|
20240314,110300,1264139980,8280,8280,8280,8280,252
|
|
20240314,110200,1262053420,8280,8280,8280,8280,362
|
|
20240314,110100,1259056060,8280,8280,8280,8280,174
|
|
20240314,110000,1257615340,8280,8280,8280,8280,0
|
|
20240314,105900,1257615340,8280,8280,8280,8280,111
|
|
20240314,105800,1256696260,8280,8290,8290,8280,4
|
|
20240314,105700,1256663110,8290,8290,8290,8290,113
|
|
20240314,105600,1255726340,8290,8290,8290,8290,362
|
|
20240314,105500,1252725360,8290,8270,8310,8270,3381
|
|
20240314,105400,1224701650,8270,8260,8270,8260,392
|
|
20240314,105300,1221459990,8260,8240,8260,8240,346
|
|
20240314,105200,1218605860,8250,8250,8250,8250,0
|
|
20240314,105100,1218605860,8250,8250,8250,8250,5
|
|
20240314,105000,1218564610,8250,8250,8250,8250,12
|
|
20240314,104900,1218465610,8260,8240,8260,8240,657
|
|
20240314,104800,1213051790,8240,8250,8250,8240,318
|
|
20240314,104700,1210429510,8260,8260,8260,8260,0
|
|
20240314,104600,1210429510,8260,8260,8260,8260,1
|
|
20240314,104500,1210421250,8260,8260,8260,8260,0
|
|
20240314,104400,1210421250,8260,8260,8260,8260,0
|
|
20240314,104300,1210421250,8260,8260,8260,8260,77
|
|
20240314,104200,1209785230,8260,8260,8260,8260,0
|
|
20240314,104100,1209785230,8260,8270,8270,8260,11
|
|
20240314,104000,1209694270,8260,8260,8260,8260,6
|
|
20240314,103900,1209644710,8260,8260,8260,8260,10
|
|
20240314,103800,1209562110,8260,8270,8270,8260,120
|
|
20240314,103700,1208569910,8260,8270,8270,8260,40
|
|
20240314,103600,1208239500,8260,8260,8260,8260,399
|
|
20240314,103500,1204943760,8260,8240,8260,8240,250
|
|
20240314,103400,1202883250,8250,8250,8250,8240,301
|
|
20240314,103300,1200400920,8260,8260,8260,8260,13
|
|
20240314,103200,1200293540,8260,8250,8260,8250,124
|
|
20240314,103100,1199269400,8260,8260,8260,8260,0
|
|
20240314,103000,1199269400,8260,8260,8260,8250,40
|
|
20240314,102900,1198939210,8270,8270,8270,8270,1
|
|
20240314,102800,1198930940,8260,8260,8260,8260,7
|
|
20240314,102700,1198873120,8260,8250,8260,8250,1032
|
|
20240314,102600,1190350300,8240,8240,8240,8240,0
|
|
20240314,102500,1190350300,8240,8240,8240,8240,0
|
|
20240314,102400,1190350300,8240,8240,8240,8240,1003
|
|
20240314,102300,1182085580,8240,8250,8250,8240,2315
|
|
20240314,102200,1162994580,8260,8260,8260,8260,32
|
|
20240314,102100,1162730260,8260,8260,8260,8260,0
|
|
20240314,102000,1162730260,8260,8260,8260,8260,435
|
|
20240314,101900,1159137160,8280,8280,8280,8280,0
|
|
20240314,101800,1159137160,8280,8270,8280,8270,765
|
|
20240314,101700,1152804570,8270,8270,8270,8270,10
|
|
20240314,101600,1152721870,8260,8260,8260,8260,67
|
|
20240314,101500,1152168450,8260,8260,8260,8260,3
|
|
20240314,101400,1152143670,8240,8260,8260,8240,620
|
|
20240314,101300,1147022870,8260,8250,8260,8250,5
|
|
20240314,101200,1146981610,8240,8250,8250,8240,161
|
|
20240314,101100,1145654860,8240,8230,8240,8220,566
|
|
20240314,101000,1140991100,8240,8240,8240,8240,1
|
|
20240314,100900,1140982860,8220,8240,8240,8220,1000
|
|
20240314,100800,1132761550,8240,8240,8240,8240,571
|
|
20240314,100700,1128056510,8240,8240,8240,8240,7
|
|
20240314,100600,1127998830,8240,8240,8240,8240,26
|
|
20240314,100500,1127784590,8230,8230,8230,8230,404
|
|
20240314,100400,1124459670,8220,8220,8220,8220,1
|
|
20240314,100300,1124451450,8230,8230,8230,8230,491
|
|
20240314,100200,1120410520,8230,8230,8230,8230,50
|
|
20240314,100100,1119999020,8230,8230,8230,8220,782
|
|
20240314,100000,1113563360,8230,8230,8240,8230,699
|
|
20240314,095900,1107809990,8230,8230,8230,8230,514
|
|
20240314,095800,1103579770,8240,8240,8240,8240,0
|
|
20240314,095700,1103579770,8240,8240,8240,8240,2
|
|
20240314,095600,1103563290,8240,8240,8240,8240,150
|
|
20240314,095500,1102327290,8240,8240,8240,8240,10
|
|
20240314,095400,1102244890,8240,8240,8240,8240,111
|
|
20240314,095300,1101330250,8230,8230,8230,8230,1
|
|
20240314,095200,1101322020,8230,8220,8230,8220,1100
|
|
20240314,095100,1092277430,8220,8230,8230,8220,1687
|
|
20240314,095000,1078400290,8230,8230,8230,8230,671
|
|
20240314,094900,1072877960,8230,8220,8230,8220,115
|
|
20240314,094800,1071931520,8230,8230,8230,8230,275
|
|
20240314,094700,1069668270,8230,8230,8230,8230,1333
|
|
20240314,094600,1058697680,8230,8230,8230,8230,1
|
|
20240314,094500,1058689450,8240,8230,8240,8230,14
|
|
20240314,094400,1058574210,8240,8240,8240,8230,58
|
|
20240314,094300,1058096660,8240,8240,8240,8230,783
|
|
20240314,094200,1051652050,8240,8240,8240,8240,539
|
|
20240314,094100,1047210690,8240,8250,8250,8240,504
|
|
20240314,094000,1043057720,8250,8250,8250,8250,9
|
|
20240314,093900,1042983470,8250,8250,8260,8250,220
|
|
20240314,093800,1041167900,8250,8250,8250,8250,903
|
|
20240314,093700,1033718150,8230,8250,8250,8230,428
|
|
20240314,093600,1030195690,8230,8230,8230,8230,0
|
|
20240314,093500,1030195690,8230,8230,8250,8230,488
|
|
20240314,093400,1026178250,8230,8260,8260,8230,2121
|
|
20240314,093300,1008718340,8270,8270,8270,8270,2239
|
|
20240314,093200,990201810,8270,8230,8270,8230,102
|
|
20240314,093100,989362290,8230,8230,8230,8230,377
|
|
20240314,093000,986259580,8230,8230,8240,8220,941
|
|
20240314,092900,978516250,8240,8250,8250,8240,1036
|
|
20240314,092800,969979000,8250,8240,8250,8240,203
|
|
20240314,092700,968304280,8240,8240,8240,8230,1805
|
|
20240314,092600,953442640,8240,8240,8240,8230,340
|
|
20240314,092500,950641540,8240,8250,8250,8240,2790
|
|
20240314,092400,927642540,8250,8250,8250,8250,107
|
|
20240314,092300,926759790,8250,8260,8260,8250,241
|
|
20240314,092200,924770340,8270,8250,8270,8250,2370
|
|
20240314,092100,905177960,8250,8250,8250,8250,557
|
|
20240314,092000,900582710,8240,8240,8240,8240,679
|
|
20240314,091900,894987750,8240,8240,8240,8240,1758
|
|
20240314,091800,880501830,8260,8240,8260,8230,51
|
|
20240314,091700,880081910,8240,8240,8240,8240,2234
|
|
20240314,091600,861673750,8250,8250,8250,8230,5401
|
|
20240314,091500,817135520,8250,8250,8270,8250,288
|
|
20240314,091400,814758930,8270,8270,8270,8260,1177
|
|
20240314,091300,805031940,8270,8270,8270,8260,231
|
|
20240314,091200,803123070,8260,8250,8270,8250,7186
|
|
20240314,091100,743778180,8260,8260,8260,8250,2091
|
|
20240314,091000,726517550,8260,8310,8310,8260,6588
|
|
20240314,090900,671955770,8300,8330,8340,8300,3704
|
|
20240314,090800,641148400,8330,8340,8340,8330,872
|
|
20240314,090700,633880500,8340,8340,8340,8330,1373
|
|
20240314,090600,622432020,8350,8330,8350,8320,1395
|
|
20240314,090500,610815570,8360,8350,8380,8320,3128
|
|
20240314,090400,584709810,8330,8310,8340,8310,3134
|
|
20240314,090300,558607380,8330,8310,8420,8310,3994
|
|
20240314,090200,525234070,8300,8360,8360,8280,13822
|
|
20240314,090100,410383850,8360,8410,8450,8320,22963
|
|
20240314,090000,217851050,8450,8440,8470,8360,25626
|