630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,192700,5383577890,8360,8360,8360,8360,6615
|
|
20240313,192600,5383577890,8360,8360,8360,8360,0
|
|
20240313,192500,5383577890,8360,8360,8360,8360,0
|
|
20240313,192400,5383577890,8360,8360,8360,8360,0
|
|
20240313,192300,5383577890,8360,8360,8360,8360,0
|
|
20240313,192200,5383577890,8360,8360,8360,8360,0
|
|
20240313,192100,5383577890,8360,8360,8360,8360,0
|
|
20240313,192000,5383577890,8360,8360,8360,8360,0
|
|
20240313,191900,5383577890,8360,8360,8360,8360,0
|
|
20240313,191800,5383577890,8360,8360,8360,8360,0
|
|
20240313,191700,5383577890,8360,8360,8360,8360,0
|
|
20240313,191600,5383577890,8360,8360,8360,8360,0
|
|
20240313,191500,5383577890,8360,8360,8360,8360,0
|
|
20240313,191400,5383577890,8360,8360,8360,8360,0
|
|
20240313,191300,5383577890,8360,8360,8360,8360,0
|
|
20240313,191200,5383577890,8360,8360,8360,8360,0
|
|
20240313,191100,5383577890,8360,8360,8360,8360,0
|
|
20240313,191000,5383577890,8360,8360,8360,8360,0
|
|
20240313,190900,5383577890,8360,8360,8360,8360,0
|
|
20240313,190800,5383577890,8360,8360,8360,8360,0
|
|
20240313,190700,5383577890,8360,8360,8360,8360,0
|
|
20240313,190600,5383577890,8360,8360,8360,8360,0
|
|
20240313,190500,5383577890,8360,8360,8360,8360,0
|
|
20240313,190400,5383577890,8360,8360,8360,8360,0
|
|
20240313,190300,5383577890,8360,8360,8360,8360,0
|
|
20240313,190200,5383577890,8360,8360,8360,8360,0
|
|
20240313,190100,5383577890,8360,8360,8360,8360,0
|
|
20240313,190000,5383577890,8360,8360,8360,8360,0
|
|
20240313,185900,5383577890,8360,8360,8360,8360,0
|
|
20240313,185800,5383577890,8360,8360,8360,8360,0
|
|
20240313,185700,5383577890,8360,8360,8360,8360,6615
|
|
20240313,185600,5383577890,8360,8360,8360,8360,0
|
|
20240313,185500,5383577890,8360,8360,8360,8360,0
|
|
20240313,185400,5383577890,8360,8360,8360,8360,0
|
|
20240313,185300,5383577890,8360,8360,8360,8360,0
|
|
20240313,185200,5383577890,8360,8360,8360,8360,0
|
|
20240313,185100,5383577890,8360,8360,8360,8360,0
|
|
20240313,185000,5383577890,8360,8360,8360,8360,0
|
|
20240313,184900,5383577890,8360,8360,8360,8360,0
|
|
20240313,184800,5383577890,8360,8360,8360,8360,0
|
|
20240313,184700,5383577890,8360,8360,8360,8360,0
|
|
20240313,184600,5383577890,8360,8360,8360,8360,0
|
|
20240313,184500,5383577890,8360,8360,8360,8360,0
|
|
20240313,184400,5383577890,8360,8360,8360,8360,0
|
|
20240313,184300,5383577890,8360,8360,8360,8360,0
|
|
20240313,184200,5383577890,8360,8360,8360,8360,0
|
|
20240313,184100,5383577890,8360,8360,8360,8360,0
|
|
20240313,184000,5383577890,8360,8360,8360,8360,0
|
|
20240313,183900,5383577890,8360,8360,8360,8360,0
|
|
20240313,183800,5383577890,8360,8360,8360,8360,0
|
|
20240313,183700,5383577890,8360,8360,8360,8360,0
|
|
20240313,183600,5383577890,8360,8360,8360,8360,0
|
|
20240313,183500,5383577890,8360,8360,8360,8360,0
|
|
20240313,183400,5383577890,8360,8360,8360,8360,0
|
|
20240313,183300,5383577890,8360,8360,8360,8360,0
|
|
20240313,183200,5383577890,8360,8360,8360,8360,0
|
|
20240313,183100,5383577890,8360,8360,8360,8360,0
|
|
20240313,183000,5383577890,8360,8360,8360,8360,0
|
|
20240313,182900,5383577890,8360,8360,8360,8360,0
|
|
20240313,182800,5383577890,8360,8360,8360,8360,0
|
|
20240313,182700,5383577890,8360,8360,8360,8360,6615
|
|
20240313,182600,5383577890,8360,8360,8360,8360,0
|
|
20240313,182500,5383577890,8360,8360,8360,8360,0
|
|
20240313,182400,5383577890,8360,8360,8360,8360,0
|
|
20240313,182300,5383577890,8360,8360,8360,8360,0
|
|
20240313,182200,5383577890,8360,8360,8360,8360,0
|
|
20240313,182100,5383577890,8360,8360,8360,8360,0
|
|
20240313,182000,5383577890,8360,8360,8360,8360,0
|
|
20240313,181900,5383577890,8360,8360,8360,8360,0
|
|
20240313,181800,5383577890,8360,8360,8360,8360,0
|
|
20240313,181700,5383577890,8360,8360,8360,8360,0
|
|
20240313,181600,5383577890,8360,8360,8360,8360,0
|
|
20240313,181500,5383577890,8360,8360,8360,8360,0
|
|
20240313,181400,5383577890,8360,8360,8360,8360,0
|
|
20240313,181300,5383577890,8360,8360,8360,8360,0
|
|
20240313,181200,5383577890,8360,8360,8360,8360,0
|
|
20240313,181100,5383577890,8360,8360,8360,8360,0
|
|
20240313,181000,5383577890,8360,8360,8360,8360,0
|
|
20240313,180900,5383577890,8360,8360,8360,8360,0
|
|
20240313,180800,5383577890,8360,8360,8360,8360,0
|
|
20240313,180700,5383577890,8360,8360,8360,8360,0
|
|
20240313,180600,5383577890,8360,8360,8360,8360,0
|
|
20240313,180500,5383577890,8360,8360,8360,8360,0
|
|
20240313,180400,5383577890,8360,8360,8360,8360,0
|
|
20240313,180300,5383577890,8360,8360,8360,8360,0
|
|
20240313,180200,5383577890,8360,8360,8360,8360,0
|
|
20240313,180100,5383577890,8360,8360,8360,8360,0
|
|
20240313,180000,5383577890,8360,8360,8360,8360,0
|
|
20240313,175900,5383577890,8360,8360,8360,8360,0
|
|
20240313,175800,5383577890,8360,8360,8360,8360,0
|
|
20240313,175700,5383577890,8360,8360,8360,8360,6615
|
|
20240313,175600,5383577890,8360,8360,8360,8360,0
|
|
20240313,175500,5383577890,8360,8360,8360,8360,0
|
|
20240313,175400,5383577890,8360,8360,8360,8360,0
|
|
20240313,175300,5383577890,8360,8360,8360,8360,0
|
|
20240313,175200,5383577890,8360,8360,8360,8360,0
|
|
20240313,175100,5383577890,8360,8360,8360,8360,0
|
|
20240313,175000,5383577890,8360,8360,8360,8360,0
|
|
20240313,174900,5383577890,8360,8360,8360,8360,0
|
|
20240313,174800,5383577890,8360,8360,8360,8360,0
|
|
20240313,174700,5383577890,8360,8360,8360,8360,0
|
|
20240313,174600,5383577890,8360,8360,8360,8360,0
|
|
20240313,174500,5383577890,8360,8360,8360,8360,0
|
|
20240313,174400,5383577890,8360,8360,8360,8360,0
|
|
20240313,174300,5383577890,8360,8360,8360,8360,0
|
|
20240313,174200,5383577890,8360,8360,8360,8360,0
|
|
20240313,174100,5383577890,8360,8360,8360,8360,0
|
|
20240313,174000,5383577890,8360,8360,8360,8360,0
|
|
20240313,173900,5383577890,8360,8360,8360,8360,0
|
|
20240313,173800,5383577890,8360,8360,8360,8360,0
|
|
20240313,173700,5383577890,8360,8360,8360,8360,0
|
|
20240313,173600,5383577890,8360,8360,8360,8360,0
|
|
20240313,173500,5383577890,8360,8360,8360,8360,0
|
|
20240313,173400,5383577890,8360,8360,8360,8360,0
|
|
20240313,173300,5383577890,8360,8360,8360,8360,0
|
|
20240313,173200,5383577890,8360,8360,8360,8360,0
|
|
20240313,173100,5383577890,8360,8360,8360,8360,0
|
|
20240313,173000,5383577890,8360,8360,8360,8360,0
|
|
20240313,172900,5383577890,8360,8360,8360,8360,0
|
|
20240313,172800,5383577890,8360,8360,8360,8360,0
|
|
20240313,172700,5383577890,8360,8360,8360,8360,6615
|
|
20240313,172600,5383577890,8360,8360,8360,8360,0
|
|
20240313,172500,5383577890,8360,8360,8360,8360,0
|
|
20240313,172400,5383577890,8360,8360,8360,8360,0
|
|
20240313,172300,5383577890,8360,8360,8360,8360,0
|
|
20240313,172200,5383577890,8360,8360,8360,8360,0
|
|
20240313,172100,5383577890,8360,8360,8360,8360,0
|
|
20240313,172000,5383577890,8360,8360,8360,8360,0
|
|
20240313,171900,5383577890,8360,8360,8360,8360,0
|
|
20240313,171800,5383577890,8360,8360,8360,8360,0
|
|
20240313,171700,5383577890,8360,8360,8360,8360,0
|
|
20240313,171600,5383577890,8360,8360,8360,8360,0
|
|
20240313,171500,5383577890,8360,8360,8360,8360,0
|
|
20240313,171400,5383577890,8360,8360,8360,8360,0
|
|
20240313,171300,5383577890,8360,8360,8360,8360,0
|
|
20240313,171200,5383577890,8360,8360,8360,8360,0
|
|
20240313,171100,5383577890,8360,8360,8360,8360,0
|
|
20240313,171000,5383577890,8360,8360,8360,8360,0
|
|
20240313,170900,5383577890,8360,8360,8360,8360,0
|
|
20240313,170800,5383577890,8360,8360,8360,8360,0
|
|
20240313,170700,5383577890,8360,8360,8360,8360,0
|
|
20240313,170600,5383577890,8360,8360,8360,8360,0
|
|
20240313,170500,5383577890,8360,8360,8360,8360,0
|
|
20240313,170400,5383577890,8360,8360,8360,8360,0
|
|
20240313,170300,5383577890,8360,8360,8360,8360,0
|
|
20240313,170200,5383577890,8360,8360,8360,8360,0
|
|
20240313,170100,5383577890,8360,8360,8360,8360,0
|
|
20240313,170000,5383577890,8360,8360,8360,8360,0
|
|
20240313,165900,5383577890,8360,8360,8360,8360,0
|
|
20240313,165800,5383577890,8360,8360,8360,8360,0
|
|
20240313,165700,5383577890,8360,8360,8360,8360,6615
|
|
20240313,165600,5383577890,8360,8360,8360,8360,0
|
|
20240313,165500,5383577890,8360,8360,8360,8360,0
|
|
20240313,165400,5383577890,8360,8360,8360,8360,0
|
|
20240313,165300,5383577890,8360,8360,8360,8360,0
|
|
20240313,165200,5383577890,8360,8360,8360,8360,0
|
|
20240313,165100,5383577890,8360,8360,8360,8360,0
|
|
20240313,165000,5383577890,8360,8360,8360,8360,0
|
|
20240313,164900,5383577890,8360,8360,8360,8360,0
|
|
20240313,164800,5383577890,8360,8360,8360,8360,0
|
|
20240313,164700,5383577890,8360,8360,8360,8360,0
|
|
20240313,164600,5383577890,8360,8360,8360,8360,0
|
|
20240313,164500,5383577890,8360,8360,8360,8360,0
|
|
20240313,164400,5383577890,8360,8360,8360,8360,0
|
|
20240313,164300,5383577890,8360,8360,8360,8360,0
|
|
20240313,164200,5383577890,8360,8360,8360,8360,0
|
|
20240313,164100,5383577890,8360,8360,8360,8360,0
|
|
20240313,164000,5383577890,8360,8360,8360,8360,0
|
|
20240313,163900,5383577890,8360,8360,8360,8360,0
|
|
20240313,163800,5383577890,8360,8360,8360,8360,0
|
|
20240313,163700,5383577890,8360,8360,8360,8360,0
|
|
20240313,163600,5383577890,8360,8360,8360,8360,0
|
|
20240313,163500,5383577890,8360,8360,8360,8360,0
|
|
20240313,163400,5383577890,8360,8360,8360,8360,0
|
|
20240313,163300,5383577890,8360,8360,8360,8360,0
|
|
20240313,163200,5383577890,8360,8360,8360,8360,0
|
|
20240313,163100,5383577890,8360,8360,8360,8360,0
|
|
20240313,163000,5383577890,8360,8360,8360,8360,0
|
|
20240313,162900,5383577890,8360,8360,8360,8360,0
|
|
20240313,162800,5383577890,8360,8360,8360,8360,0
|
|
20240313,162700,5383577890,8360,8360,8360,8360,6615
|
|
20240313,162600,5383577890,8360,8360,8360,8360,0
|
|
20240313,162500,5383577890,8360,8360,8360,8360,0
|
|
20240313,162400,5383577890,8360,8360,8360,8360,0
|
|
20240313,162300,5383577890,8360,8360,8360,8360,0
|
|
20240313,162200,5383577890,8360,8360,8360,8360,0
|
|
20240313,162100,5383577890,8360,8360,8360,8360,0
|
|
20240313,162000,5383577890,8360,8360,8360,8360,0
|
|
20240313,161900,5383577890,8360,8360,8360,8360,0
|
|
20240313,161800,5383577890,8360,8360,8360,8360,0
|
|
20240313,161700,5383577890,8360,8360,8360,8360,0
|
|
20240313,161600,5383577890,8360,8360,8360,8360,0
|
|
20240313,161500,5383577890,8360,8360,8360,8360,0
|
|
20240313,161400,5383577890,8360,8360,8360,8360,0
|
|
20240313,161300,5383577890,8360,8360,8360,8360,0
|
|
20240313,161200,5383577890,8360,8360,8360,8360,0
|
|
20240313,161100,5383577890,8360,8360,8360,8360,0
|
|
20240313,161000,5383577890,8360,8360,8360,8360,0
|
|
20240313,160900,5383577890,8360,8360,8360,8360,0
|
|
20240313,160800,5383577890,8360,8360,8360,8360,0
|
|
20240313,160700,5383577890,8360,8360,8360,8360,0
|
|
20240313,160600,5383577890,8360,8360,8360,8360,0
|
|
20240313,160500,5383577890,8360,8360,8360,8360,0
|
|
20240313,160400,5383577890,8360,8360,8360,8360,0
|
|
20240313,160300,5383577890,8360,8360,8360,8360,0
|
|
20240313,160200,5383577890,8360,8360,8360,8360,0
|
|
20240313,160100,5383577890,8360,8360,8360,8360,0
|
|
20240313,160000,5383577890,8360,8360,8360,8360,0
|
|
20240313,155900,5383577890,8360,8360,8360,8360,0
|
|
20240313,155800,5383577890,8360,8360,8360,8360,0
|
|
20240313,155700,5383577890,8360,8360,8360,8360,6615
|
|
20240313,155600,5383577890,8360,8360,8360,8360,0
|
|
20240313,155500,5383577890,8360,8360,8360,8360,0
|
|
20240313,155400,5383577890,8360,8360,8360,8360,0
|
|
20240313,155300,5383577890,8360,8360,8360,8360,0
|
|
20240313,155200,5383577890,8360,8360,8360,8360,0
|
|
20240313,155100,5383577890,8360,8360,8360,8360,0
|
|
20240313,155000,5383577890,8360,8360,8360,8360,0
|
|
20240313,154900,5383577890,8360,8360,8360,8360,0
|
|
20240313,154800,5383577890,8360,8360,8360,8360,0
|
|
20240313,154700,5383577890,8360,8360,8360,8360,0
|
|
20240313,154600,5383577890,8360,8360,8360,8360,0
|
|
20240313,154500,5383577890,8360,8360,8360,8360,0
|
|
20240313,154400,5383577890,8360,8360,8360,8360,0
|
|
20240313,154300,5383577890,8360,8360,8360,8360,0
|
|
20240313,154200,5383577890,8360,8360,8360,8360,0
|
|
20240313,154100,5383577890,8360,8360,8360,8360,0
|
|
20240313,154000,5383577890,8360,8360,8360,8360,0
|
|
20240313,153900,5383577890,8360,8360,8360,8360,0
|
|
20240313,153800,5383577890,8360,8360,8360,8360,0
|
|
20240313,153700,5383577890,8360,8360,8360,8360,0
|
|
20240313,153600,5383577890,8360,8360,8360,8360,0
|
|
20240313,153500,5383577890,8360,8360,8360,8360,0
|
|
20240313,153400,5383577890,8360,8360,8360,8360,0
|
|
20240313,153300,5383577890,8360,8360,8360,8360,0
|
|
20240313,153200,5383577890,8360,8360,8360,8360,0
|
|
20240313,153100,5383577890,8360,8360,8360,8360,0
|
|
20240313,153000,5383577890,8360,8360,8360,8360,6615
|
|
20240313,152900,5328276490,8400,8400,8400,8400,0
|
|
20240313,152800,5328276490,8400,8400,8400,8400,0
|
|
20240313,152700,5328276490,8400,8400,8400,8400,0
|
|
20240313,152600,5328276490,8400,8400,8400,8400,0
|
|
20240313,152500,5328276490,8400,8400,8400,8400,0
|
|
20240313,152400,5328276490,8400,8400,8400,8400,0
|
|
20240313,152300,5328276490,8400,8400,8400,8400,0
|
|
20240313,152200,5328276490,8400,8400,8400,8400,0
|
|
20240313,152100,5328276490,8400,8400,8400,8400,0
|
|
20240313,152000,5328276490,8400,8400,8400,8400,0
|
|
20240313,151900,5328276490,8400,8360,8400,8360,624
|
|
20240313,151800,5323047290,8360,8400,8400,8360,1059
|
|
20240313,151700,5314190660,8360,8360,8360,8350,1673
|
|
20240313,151600,5300210600,8360,8370,8370,8350,1329
|
|
20240313,151500,5289096960,8360,8360,8360,8350,2143
|
|
20240313,151400,5271185690,8360,8380,8380,8360,1194
|
|
20240313,151300,5261195420,8380,8400,8400,8380,1236
|
|
20240313,151200,5250824310,8400,8400,8400,8390,1386
|
|
20240313,151100,5239183250,8400,8400,8400,8400,70
|
|
20240313,151000,5238595250,8400,8420,8420,8400,453
|
|
20240313,150900,5234788190,8400,8400,8420,8400,1141
|
|
20240313,150800,5225199570,8370,8400,8400,8360,1277
|
|
20240313,150700,5214503100,8400,8390,8400,8380,831
|
|
20240313,150600,5207530240,8390,8410,8410,8390,1793
|
|
20240313,150500,5192473890,8430,8430,8430,8420,1290
|
|
20240313,150400,5181602200,8430,8420,8430,8420,395
|
|
20240313,150300,5178273890,8420,8420,8430,8420,269
|
|
20240313,150200,5176008170,8420,8420,8420,8420,227
|
|
20240313,150100,5174096830,8420,8430,8450,8420,553
|
|
20240313,150000,5169435250,8420,8460,8460,8420,473
|
|
20240313,145900,5165443260,8420,8460,8460,8420,572
|
|
20240313,145800,5160620810,8470,8430,8470,8430,1558
|
|
20240313,145700,5147438190,8430,8390,8430,8390,1913
|
|
20240313,145600,5131353600,8390,8320,8390,8320,1503
|
|
20240313,145500,5118802230,8360,8330,8360,8310,4875
|
|
20240313,145400,5078249840,8350,8450,8450,8330,17757
|
|
20240313,145300,4929411030,8450,8450,8460,8450,566
|
|
20240313,145200,4924625450,8450,8470,8480,8450,1183
|
|
20240313,145100,4914607890,8460,8470,8470,8460,412
|
|
20240313,145000,4911120770,8460,8460,8460,8460,97
|
|
20240313,144900,4910300150,8460,8490,8490,8460,666
|
|
20240313,144800,4904647890,8490,8510,8520,8490,3062
|
|
20240313,144700,4878621710,8520,8520,8540,8510,3045
|
|
20240313,144600,4852672360,8520,8460,8520,8460,9979
|
|
20240313,144500,4767991580,8470,8480,8480,8470,754
|
|
20240313,144400,4761603330,8480,8500,8500,8480,2174
|
|
20240313,144300,4743154020,8520,8500,8520,8490,602
|
|
20240313,144200,4738035500,8500,8470,8500,8460,1271
|
|
20240313,144100,4727254000,8470,8460,8470,8460,153
|
|
20240313,144000,4725959110,8460,8460,8460,8460,873
|
|
20240313,143900,4718573530,8450,8450,8460,8440,1266
|
|
20240313,143800,4707865670,8450,8450,8450,8450,1096
|
|
20240313,143700,4698604470,8440,8430,8440,8430,1766
|
|
20240313,143600,4683700430,8440,8440,8440,8430,202
|
|
20240313,143500,4681997550,8430,8440,8440,8430,160
|
|
20240313,143400,4680648150,8430,8430,8430,8430,152
|
|
20240313,143300,4679366790,8440,8440,8440,8440,96
|
|
20240313,143200,4678556550,8440,8440,8440,8440,283
|
|
20240313,143100,4676168030,8440,8430,8440,8430,85
|
|
20240313,143000,4675450760,8430,8430,8430,8420,498
|
|
20240313,142900,4671252720,8430,8430,8430,8430,258
|
|
20240313,142800,4669077780,8430,8430,8430,8430,96
|
|
20240313,142700,4668268500,8430,8430,8430,8430,52
|
|
20240313,142600,4667830140,8390,8390,8390,8390,450
|
|
20240313,142500,4664054640,8390,8430,8430,8390,47
|
|
20240313,142400,4663658470,8430,8390,8430,8390,2071
|
|
20240313,142300,4646268210,8390,8380,8400,8380,253
|
|
20240313,142200,4644145400,8400,8380,8400,8380,641
|
|
20240313,142100,4638773800,8400,8400,8400,8400,96
|
|
20240313,142000,4637967400,8400,8400,8400,8400,78
|
|
20240313,141900,4637312200,8400,8410,8420,8390,811
|
|
20240313,141800,4630500140,8410,8430,8430,8410,203
|
|
20240313,141700,4628789550,8430,8430,8430,8430,46
|
|
20240313,141600,4628401770,8430,8390,8430,8390,662
|
|
20240313,141500,4622832360,8380,8380,8380,8380,5
|
|
20240313,141400,4622790460,8370,8370,8370,8370,473
|
|
20240313,141300,4618831450,8370,8370,8370,8370,0
|
|
20240313,141200,4618831450,8370,8380,8380,8370,580
|
|
20240313,141100,4613974840,8380,8390,8390,8380,425
|
|
20240313,141000,4610409180,8390,8420,8420,8390,152
|
|
20240313,140900,4609132340,8420,8420,8420,8420,72
|
|
20240313,140800,4608526100,8420,8400,8420,8400,302
|
|
20240313,140700,4605987820,8400,8400,8400,8400,162
|
|
20240313,140600,4604627020,8400,8390,8400,8390,5189
|
|
20240313,140500,4561084010,8390,8390,8390,8390,178
|
|
20240313,140400,4559590590,8380,8390,8390,8380,18
|
|
20240313,140300,4559439690,8380,8380,8380,8380,20
|
|
20240313,140200,4559272090,8370,8380,8380,8370,288
|
|
20240313,140100,4556860830,8380,8380,8390,8380,93
|
|
20240313,140000,4556081180,8390,8370,8390,8370,70
|
|
20240313,135900,4555495180,8370,8380,8380,8370,567
|
|
20240313,135800,4550747390,8370,8390,8390,8370,555
|
|
20240313,135700,4546095060,8390,8360,8390,8360,155
|
|
20240313,135600,4544794760,8380,8390,8390,8380,143
|
|
20240313,135500,4543595960,8390,8390,8390,8390,64
|
|
20240313,135400,4543059000,8390,8340,8400,8340,186
|
|
20240313,135300,4541498930,8340,8350,8350,8340,395
|
|
20240313,135200,4538202830,8350,8370,8370,8350,3116
|
|
20240313,135100,4512162590,8370,8400,8400,8370,1057
|
|
20240313,135000,4503310700,8400,8410,8410,8400,696
|
|
20240313,134900,4497464280,8410,8420,8420,8410,243
|
|
20240313,134800,4495419720,8420,8420,8420,8420,298
|
|
20240313,134700,4492910560,8420,8410,8420,8410,881
|
|
20240313,134600,4485496340,8380,8380,8380,8380,0
|
|
20240313,134500,4485496340,8380,8420,8420,8380,109
|
|
20240313,134400,4484582520,8420,8420,8420,8420,156
|
|
20240313,134300,4483269000,8370,8370,8380,8370,272
|
|
20240313,134200,4480991410,8370,8370,8370,8370,650
|
|
20240313,134100,4475550910,8370,8440,8440,8370,570
|
|
20240313,134000,4470757990,8440,8440,8440,8440,586
|
|
20240313,133900,4465812150,8440,8400,8440,8370,2666
|
|
20240313,133800,4443461780,8400,8400,8410,8400,734
|
|
20240313,133700,4437294170,8390,8390,8390,8390,141
|
|
20240313,133600,4436111180,8390,8380,8400,8380,677
|
|
20240313,133500,4430432660,8380,8360,8380,8360,1046
|
|
20240313,133400,4421682630,8360,8370,8370,8360,478
|
|
20240313,133300,4417685970,8370,8380,8380,8370,247
|
|
20240313,133200,4415617790,8380,8380,8380,8380,378
|
|
20240313,133100,4412450150,8380,8380,8390,8380,1048
|
|
20240313,133000,4403667810,8390,8390,8390,8380,819
|
|
20240313,132900,4396799080,8390,8390,8390,8390,48
|
|
20240313,132800,4396396360,8380,8380,8380,8370,188
|
|
20240313,132700,4394820940,8380,8400,8400,8380,555
|
|
20240313,132600,4390167550,8400,8400,8420,8400,9344
|
|
20240313,132500,4311588340,8380,8330,8380,8290,3703
|
|
20240313,132400,4280700800,8290,8320,8330,8290,670
|
|
20240313,132300,4275137290,8320,8330,8380,8280,9690
|
|
20240313,132200,4194633610,8340,8330,8350,8330,1443
|
|
20240313,132100,4182598790,8330,8350,8360,8330,2605
|
|
20240313,132000,4160871370,8350,8350,8350,8340,645
|
|
20240313,131900,4155486660,8360,8370,8380,8360,511
|
|
20240313,131800,4151213520,8380,8360,8380,8340,3981
|
|
20240313,131700,4117982500,8370,8360,8380,8350,1992
|
|
20240313,131600,4101317830,8360,8400,8410,8360,12577
|
|
20240313,131500,3995935310,8400,8400,8400,8380,738
|
|
20240313,131400,3989746900,8390,8410,8410,8390,279
|
|
20240313,131300,3987406030,8410,8410,8410,8380,6733
|
|
20240313,131200,3930849730,8410,8420,8420,8410,690
|
|
20240313,131100,3925041930,8430,8450,8450,8430,426
|
|
20240313,131000,3921449830,8450,8450,8450,8450,108
|
|
20240313,130900,3920537230,8460,8460,8460,8430,945
|
|
20240313,130800,3912566750,8460,8460,8460,8460,46
|
|
20240313,130700,3912177590,8460,8460,8460,8450,635
|
|
20240313,130600,3906811320,8460,8460,8500,8420,1090
|
|
20240313,130500,3897587630,8490,8450,8490,8450,1602
|
|
20240313,130400,3884014370,8450,8460,8460,8450,324
|
|
20240313,130300,3881275910,8460,8470,8470,8460,672
|
|
20240313,130200,3875589960,8480,8480,8480,8480,953
|
|
20240313,130100,3867508520,8480,8410,8480,8410,1982
|
|
20240313,130000,3850777050,8410,8420,8420,8410,1482
|
|
20240313,125900,3838299650,8410,8410,8410,8410,120
|
|
20240313,125800,3837290450,8410,8420,8420,8400,5508
|
|
20240313,125700,3790982980,8420,8450,8450,8420,1777
|
|
20240313,125600,3776010010,8450,8450,8450,8450,95
|
|
20240313,125500,3775207260,8450,8440,8450,8440,1405
|
|
20240313,125400,3763338410,8440,8440,8440,8440,70
|
|
20240313,125300,3762747610,8440,8440,8440,8430,496
|
|
20240313,125200,3758564370,8440,8450,8450,8440,672
|
|
20240313,125100,3752892230,8450,8440,8450,8440,448
|
|
20240313,125000,3749109240,8440,8440,8440,8430,1059
|
|
20240313,124900,3740174180,8440,8420,8440,8420,81
|
|
20240313,124800,3739491750,8420,8430,8430,8410,522
|
|
20240313,124700,3735097090,8430,8430,8430,8420,248
|
|
20240313,124600,3733007860,8430,8440,8440,8420,1147
|
|
20240313,124500,3723348760,8430,8440,8440,8420,6409
|
|
20240313,124400,3669313800,8440,8440,8440,8440,372
|
|
20240313,124300,3666174120,8450,8450,8450,8450,1817
|
|
20240313,124200,3650820470,8450,8480,8480,8450,2666
|
|
20240313,124100,3628266090,8470,8470,8480,8470,89
|
|
20240313,124000,3627512130,8470,8480,8480,8460,691
|
|
20240313,123900,3621660060,8480,8480,8480,8480,465
|
|
20240313,123800,3617716860,8490,8490,8490,8490,48
|
|
20240313,123700,3617309340,8490,8480,8490,8480,354
|
|
20240313,123600,3614305490,8470,8470,8470,8470,410
|
|
20240313,123500,3610832790,8460,8460,8460,8460,1
|
|
20240313,123400,3610824330,8460,8460,8460,8460,30
|
|
20240313,123300,3610570530,8450,8470,8470,8450,2100
|
|
20240313,123200,3592820700,8450,8460,8460,8450,109
|
|
20240313,123100,3591899070,8440,8440,8490,8440,2660
|
|
20240313,123000,3569339080,8440,8440,8450,8440,1223
|
|
20240313,122900,3559013010,8440,8440,8440,8440,1507
|
|
20240313,122800,3546293930,8440,8480,8480,8430,2738
|
|
20240313,122700,3523174220,8480,8480,8490,8440,11687
|
|
20240313,122600,3424435240,8480,8490,8490,8480,263
|
|
20240313,122500,3422204870,8490,8490,8490,8490,233
|
|
20240313,122400,3420226700,8490,8490,8490,8490,1
|
|
20240313,122300,3420218210,8490,8480,8490,8480,442
|
|
20240313,122200,3416468290,8480,8480,8480,8480,650
|
|
20240313,122100,3410956290,8480,8480,8480,8470,169
|
|
20240313,122000,3409523670,8470,8470,8470,8470,237
|
|
20240313,121900,3407516280,8470,8490,8490,8450,3495
|
|
20240313,121800,3377937780,8480,8480,8480,8470,3954
|
|
20240313,121700,3344425590,8480,8500,8500,8480,3877
|
|
20240313,121600,3311497800,8500,8500,8500,8500,947
|
|
20240313,121500,3303448300,8500,8510,8510,8500,1081
|
|
20240313,121400,3294258640,8510,8510,8510,8510,147
|
|
20240313,121300,3293007670,8510,8530,8530,8510,654
|
|
20240313,121200,3287441210,8530,8530,8540,8520,348
|
|
20240313,121100,3284475240,8520,8520,8530,8520,190
|
|
20240313,121000,3282855950,8520,8510,8520,8510,205
|
|
20240313,120900,3281111380,8510,8510,8510,8500,2096
|
|
20240313,120800,3263294420,8510,8510,8510,8500,441
|
|
20240313,120700,3259543860,8500,8500,8510,8500,1929
|
|
20240313,120600,3243147220,8510,8510,8510,8500,523
|
|
20240313,120500,3238697900,8510,8510,8510,8500,186
|
|
20240313,120400,3237115350,8510,8500,8510,8500,941
|
|
20240313,120300,3229115740,8510,8530,8530,8500,232
|
|
20240313,120200,3227140090,8500,8530,8530,8500,5047
|
|
20240313,120100,3184236350,8550,8550,8550,8510,138
|
|
20240313,120000,3183060050,8550,8530,8550,8500,5019
|
|
20240313,115900,3140345000,8550,8550,8550,8510,2394
|
|
20240313,115800,3119930240,8550,8550,8550,8530,242
|
|
20240313,115700,3117861700,8550,8540,8550,8540,100
|
|
20240313,115600,3117007690,8540,8560,8560,8540,480
|
|
20240313,115500,3112908470,8550,8550,8560,8540,1154
|
|
20240313,115400,3103047980,8560,8550,8560,8550,49
|
|
20240313,115300,3102628560,8560,8560,8560,8550,97
|
|
20240313,115200,3101798250,8560,8560,8560,8550,375
|
|
20240313,115100,3098591480,8560,8560,8560,8560,69
|
|
20240313,115000,3098000840,8560,8560,8560,8560,103
|
|
20240313,114900,3097119160,8550,8560,8560,8540,179
|
|
20240313,114800,3095588810,8550,8560,8560,8550,161
|
|
20240313,114700,3094211290,8570,8560,8570,8560,50
|
|
20240313,114600,3093782800,8540,8540,8570,8540,146
|
|
20240313,114500,3092532710,8560,8530,8560,8530,110
|
|
20240313,114400,3091591170,8530,8560,8560,8530,99
|
|
20240313,114300,3090745320,8560,8560,8560,8530,185
|
|
20240313,114200,3089163820,8560,8560,8560,8530,207
|
|
20240313,114100,3087394900,8560,8560,8560,8530,373
|
|
20240313,114000,3084210420,8560,8570,8570,8520,964
|
|
20240313,113900,3075984430,8570,8560,8570,8520,554
|
|
20240313,113800,3071256530,8560,8560,8560,8560,92
|
|
20240313,113700,3070469010,8560,8570,8570,8560,346
|
|
20240313,113600,3067504250,8570,8560,8570,8560,98
|
|
20240313,113500,3066665360,8560,8560,8560,8530,123
|
|
20240313,113400,3065614440,8560,8560,8560,8560,46
|
|
20240313,113300,3065220680,8560,8540,8560,8540,109
|
|
20240313,113200,3064289300,8540,8530,8540,8530,58
|
|
20240313,113100,3063794540,8530,8530,8530,8510,3352
|
|
20240313,113000,3035262960,8530,8530,8540,8530,194
|
|
20240313,112900,3033607660,8540,8540,8540,8540,56
|
|
20240313,112800,3033129420,8540,8520,8540,8510,1298
|
|
20240313,112700,3022068300,8520,8530,8530,8520,7965
|
|
20240313,112600,2954204010,8530,8530,8530,8530,259
|
|
20240313,112500,2951994740,8530,8530,8530,8520,496
|
|
20240313,112400,2947766970,8530,8540,8540,8520,5952
|
|
20240313,112300,2896997250,8540,8540,8540,8530,257
|
|
20240313,112200,2894802970,8540,8550,8550,8540,1753
|
|
20240313,112100,2879830140,8550,8550,8550,8540,281
|
|
20240313,112000,2877429330,8540,8550,8550,8540,148
|
|
20240313,111900,2876164950,8550,8550,8550,8550,110
|
|
20240313,111800,2875224450,8540,8540,8550,8540,666
|
|
20240313,111700,2869534210,8540,8540,8550,8540,273
|
|
20240313,111600,2867202530,8540,8550,8550,8540,1570
|
|
20240313,111500,2853792180,8550,8550,8550,8550,333
|
|
20240313,111400,2850945030,8560,8560,8560,8540,133
|
|
20240313,111300,2849808310,8550,8550,8560,8540,906
|
|
20240313,111200,2842062320,8560,8560,8560,8550,1047
|
|
20240313,111100,2833107190,8560,8560,8560,8560,613
|
|
20240313,111000,2827859910,8560,8550,8560,8550,264
|
|
20240313,110900,2825602180,8550,8550,8550,8540,3788
|
|
20240313,110800,2793226040,8560,8570,8570,8560,1967
|
|
20240313,110700,2776388050,8570,8570,8570,8560,383
|
|
20240313,110600,2773105820,8560,8560,8560,8560,597
|
|
20240313,110500,2767995500,8560,8560,8560,8550,30
|
|
20240313,110400,2767738730,8560,8560,8560,8550,164
|
|
20240313,110300,2766335500,8560,8540,8560,8540,194
|
|
20240313,110200,2764675060,8560,8560,8560,8540,335
|
|
20240313,110100,2761813900,8540,8540,8560,8540,4206
|
|
20240313,110000,2725886070,8540,8540,8540,8530,527
|
|
20240313,105900,2721387460,8540,8540,8540,8540,98
|
|
20240313,105800,2720550540,8540,8540,8540,8530,508
|
|
20240313,105700,2716214220,8540,8530,8540,8530,642
|
|
20240313,105600,2710736350,8530,8540,8540,8530,386
|
|
20240313,105500,2707440910,8540,8550,8550,8540,521
|
|
20240313,105400,2702991530,8540,8550,8550,8540,452
|
|
20240313,105300,2699130980,8550,8540,8550,8540,69
|
|
20240313,105200,2698541680,8540,8540,8540,8540,62
|
|
20240313,105100,2698012200,8540,8540,8540,8540,75
|
|
20240313,105000,2697371700,8540,8540,8540,8540,174
|
|
20240313,104900,2695885740,8530,8540,8540,8530,502
|
|
20240313,104800,2691603180,8540,8540,8540,8540,2853
|
|
20240313,104700,2667238560,8550,8550,8550,8540,94
|
|
20240313,104600,2666434960,8550,8550,8550,8540,694
|
|
20240313,104500,2660501830,8540,8550,8550,8540,468
|
|
20240313,104400,2656503960,8550,8550,8550,8540,774
|
|
20240313,104300,2649892340,8540,8540,8550,8540,662
|
|
20240313,104200,2644238290,8540,8550,8550,8540,538
|
|
20240313,104100,2639638700,8550,8550,8550,8550,673
|
|
20240313,104000,2633884550,8550,8560,8560,8550,131
|
|
20240313,103900,2632763890,8560,8560,8570,8550,908
|
|
20240313,103800,2624992720,8560,8560,8560,8560,70
|
|
20240313,103700,2624393520,8560,8560,8570,8560,670
|
|
20240313,103600,2618658310,8560,8560,8560,8560,259
|
|
20240313,103500,2616441270,8550,8550,8560,8550,368
|
|
20240313,103400,2613294770,8550,8550,8550,8540,314
|
|
20240313,103300,2610610080,8550,8560,8560,8550,3012
|
|
20240313,103200,2584856320,8560,8560,8560,8560,110
|
|
20240313,103100,2583914720,8560,8560,8560,8560,128
|
|
20240313,103000,2582819040,8560,8560,8560,8560,528
|
|
20240313,102900,2578299360,8560,8570,8570,8550,1060
|
|
20240313,102800,2569232840,8580,8570,8580,8550,875
|
|
20240313,102700,2561746420,8590,8560,8590,8560,514
|
|
20240313,102600,2557336270,8560,8570,8570,8560,1106
|
|
20240313,102500,2547858660,8560,8550,8560,8550,1197
|
|
20240313,102400,2537615450,8540,8600,8600,8540,5851
|
|
20240313,102300,2487549170,8600,8580,8600,8570,972
|
|
20240313,102200,2479211150,8590,8600,8600,8590,753
|
|
20240313,102100,2472742860,8590,8590,8590,8590,200
|
|
20240313,102000,2471024860,8590,8590,8590,8590,90
|
|
20240313,101900,2470251760,8590,8590,8590,8580,270
|
|
20240313,101800,2467933470,8580,8580,8580,8580,91
|
|
20240313,101700,2467152690,8570,8570,8570,8570,0
|
|
20240313,101600,2467152690,8570,8600,8600,8570,236
|
|
20240313,101500,2465127190,8600,8600,8600,8590,176
|
|
20240313,101400,2463615050,8600,8590,8600,8570,345
|
|
20240313,101300,2460657450,8590,8570,8620,8560,342
|
|
20240313,101200,2457721120,8600,8550,8610,8550,3663
|
|
20240313,101100,2426225340,8550,8540,8550,8530,4576
|
|
20240313,101000,2387130720,8540,8560,8600,8540,7320
|
|
20240313,100900,2324521120,8560,8610,8610,8560,4349
|
|
20240313,100800,2287229760,8610,8570,8610,8570,1164
|
|
20240313,100700,2277232590,8570,8580,8580,8570,537
|
|
20240313,100600,2272629900,8580,8570,8580,8570,719
|
|
20240313,100500,2266467680,8580,8570,8580,8560,1600
|
|
20240313,100400,2252759520,8580,8620,8620,8570,507
|
|
20240313,100300,2248412220,8570,8620,8620,8570,1217
|
|
20240313,100200,2237927210,8620,8600,8620,8560,5659
|
|
20240313,100100,2189414610,8600,8580,8600,8580,739
|
|
20240313,100000,2183069590,8580,8580,8590,8580,1347
|
|
20240313,095900,2171512290,8580,8600,8600,8580,3922
|
|
20240313,095800,2137846600,8600,8590,8600,8590,581
|
|
20240313,095700,2132851800,8600,8590,8600,8590,518
|
|
20240313,095600,2128397010,8600,8590,8630,8580,1444
|
|
20240313,095500,2115981670,8590,8640,8640,8590,3095
|
|
20240313,095400,2089356890,8640,8640,8650,8610,921
|
|
20240313,095300,2081416920,8650,8650,8650,8640,194
|
|
20240313,095200,2079739170,8650,8660,8670,8650,620
|
|
20240313,095100,2074369860,8660,8650,8670,8650,3332
|
|
20240313,095000,2045524750,8650,8660,8660,8610,1587
|
|
20240313,094900,2031831130,8660,8640,8660,8600,685
|
|
20240313,094800,2025915550,8660,8610,8660,8610,5340
|
|
20240313,094700,1979775410,8620,8590,8620,8590,748
|
|
20240313,094600,1973336980,8610,8590,8620,8590,868
|
|
20240313,094500,1965875730,8620,8600,8620,8580,873
|
|
20240313,094400,1958374390,8600,8580,8620,8570,794
|
|
20240313,094300,1951542340,8580,8560,8620,8540,1760
|
|
20240313,094200,1936428090,8560,8560,8560,8540,2678
|
|
20240313,094100,1913533880,8560,8550,8580,8540,2036
|
|
20240313,094000,1896118130,8550,8580,8580,8550,4806
|
|
20240313,093900,1854985830,8580,8590,8600,8580,3061
|
|
20240313,093800,1828711710,8590,8620,8620,8590,3794
|
|
20240313,093700,1796068930,8640,8620,8640,8610,1745
|
|
20240313,093600,1781009570,8640,8640,8640,8610,553
|
|
20240313,093500,1776243210,8650,8650,8660,8610,803
|
|
20240313,093400,1769319980,8660,8620,8660,8610,1940
|
|
20240313,093300,1752574730,8650,8620,8660,8610,1279
|
|
20240313,093200,1741557530,8620,8610,8650,8610,3583
|
|
20240313,093100,1710673930,8630,8640,8640,8600,1979
|
|
20240313,093000,1693630810,8640,8630,8640,8620,7945
|
|
20240313,092900,1625065290,8630,8640,8640,8620,421
|
|
20240313,092800,1621429200,8640,8620,8640,8600,2853
|
|
20240313,092700,1596833840,8630,8620,8630,8600,1816
|
|
20240313,092600,1581188060,8630,8640,8640,8600,1241
|
|
20240313,092500,1570505890,8640,8660,8680,8600,2762
|
|
20240313,092400,1546685040,8660,8640,8690,8610,4110
|
|
20240313,092300,1511099900,8640,8570,8640,8550,1484
|
|
20240313,092200,1498347050,8550,8610,8620,8510,13738
|
|
20240313,092100,1380943690,8610,8620,8620,8590,7084
|
|
20240313,092000,1320004980,8620,8650,8650,8620,576
|
|
20240313,091900,1315032410,8650,8650,8650,8600,1101
|
|
20240313,091800,1305545560,8650,8570,8650,8570,1974
|
|
20240313,091700,1288558590,8570,8580,8580,8560,891
|
|
20240313,091600,1280922110,8620,8570,8620,8560,2078
|
|
20240313,091500,1263049980,8570,8580,8580,8560,3563
|
|
20240313,091400,1232519200,8610,8640,8650,8600,3209
|
|
20240313,091300,1204857740,8610,8560,8610,8550,6130
|
|
20240313,091200,1152308380,8560,8640,8640,8530,28296
|
|
20240313,091100,909364580,8650,8680,8700,8640,5585
|
|
20240313,091000,860962000,8700,8650,8700,8650,5352
|
|
20240313,090900,814633530,8650,8700,8700,8650,6606
|
|
20240313,090800,757355960,8690,8760,8770,8690,7097
|
|
20240313,090700,695445360,8760,8760,8760,8720,3905
|
|
20240313,090600,661342310,8770,8720,8780,8710,1849
|
|
20240313,090500,645207600,8730,8770,8800,8710,4343
|
|
20240313,090400,607212300,8800,8810,8820,8750,13510
|
|
20240313,090300,488414090,8810,8720,8810,8720,14779
|
|
20240313,090200,358582510,8720,8690,8720,8660,2460
|
|
20240313,090100,337245640,8700,8730,8760,8650,6499
|
|
20240313,090000,280801190,8730,8750,8770,8700,29093
|