630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,192700,5451139750,7940,7940,7940,7940,5537
|
|
20240314,192600,5451139750,7940,7940,7940,7940,0
|
|
20240314,192500,5451139750,7940,7940,7940,7940,0
|
|
20240314,192400,5451139750,7940,7940,7940,7940,0
|
|
20240314,192300,5451139750,7940,7940,7940,7940,0
|
|
20240314,192200,5451139750,7940,7940,7940,7940,0
|
|
20240314,192100,5451139750,7940,7940,7940,7940,0
|
|
20240314,192000,5451139750,7940,7940,7940,7940,0
|
|
20240314,191900,5451139750,7940,7940,7940,7940,0
|
|
20240314,191800,5451139750,7940,7940,7940,7940,0
|
|
20240314,191700,5451139750,7940,7940,7940,7940,0
|
|
20240314,191600,5451139750,7940,7940,7940,7940,0
|
|
20240314,191500,5451139750,7940,7940,7940,7940,0
|
|
20240314,191400,5451139750,7940,7940,7940,7940,0
|
|
20240314,191300,5451139750,7940,7940,7940,7940,0
|
|
20240314,191200,5451139750,7940,7940,7940,7940,0
|
|
20240314,191100,5451139750,7940,7940,7940,7940,0
|
|
20240314,191000,5451139750,7940,7940,7940,7940,0
|
|
20240314,190900,5451139750,7940,7940,7940,7940,0
|
|
20240314,190800,5451139750,7940,7940,7940,7940,0
|
|
20240314,190700,5451139750,7940,7940,7940,7940,0
|
|
20240314,190600,5451139750,7940,7940,7940,7940,0
|
|
20240314,190500,5451139750,7940,7940,7940,7940,0
|
|
20240314,190400,5451139750,7940,7940,7940,7940,0
|
|
20240314,190300,5451139750,7940,7940,7940,7940,0
|
|
20240314,190200,5451139750,7940,7940,7940,7940,0
|
|
20240314,190100,5451139750,7940,7940,7940,7940,0
|
|
20240314,190000,5451139750,7940,7940,7940,7940,0
|
|
20240314,185900,5451139750,7940,7940,7940,7940,0
|
|
20240314,185800,5451139750,7940,7940,7940,7940,0
|
|
20240314,185700,5451139750,7940,7940,7940,7940,5537
|
|
20240314,185600,5451139750,7940,7940,7940,7940,0
|
|
20240314,185500,5451139750,7940,7940,7940,7940,0
|
|
20240314,185400,5451139750,7940,7940,7940,7940,0
|
|
20240314,185300,5451139750,7940,7940,7940,7940,0
|
|
20240314,185200,5451139750,7940,7940,7940,7940,0
|
|
20240314,185100,5451139750,7940,7940,7940,7940,0
|
|
20240314,185000,5451139750,7940,7940,7940,7940,0
|
|
20240314,184900,5451139750,7940,7940,7940,7940,0
|
|
20240314,184800,5451139750,7940,7940,7940,7940,0
|
|
20240314,184700,5451139750,7940,7940,7940,7940,0
|
|
20240314,184600,5451139750,7940,7940,7940,7940,0
|
|
20240314,184500,5451139750,7940,7940,7940,7940,0
|
|
20240314,184400,5451139750,7940,7940,7940,7940,0
|
|
20240314,184300,5451139750,7940,7940,7940,7940,0
|
|
20240314,184200,5451139750,7940,7940,7940,7940,0
|
|
20240314,184100,5451139750,7940,7940,7940,7940,0
|
|
20240314,184000,5451139750,7940,7940,7940,7940,0
|
|
20240314,183900,5451139750,7940,7940,7940,7940,0
|
|
20240314,183800,5451139750,7940,7940,7940,7940,0
|
|
20240314,183700,5451139750,7940,7940,7940,7940,0
|
|
20240314,183600,5451139750,7940,7940,7940,7940,0
|
|
20240314,183500,5451139750,7940,7940,7940,7940,0
|
|
20240314,183400,5451139750,7940,7940,7940,7940,0
|
|
20240314,183300,5451139750,7940,7940,7940,7940,0
|
|
20240314,183200,5451139750,7940,7940,7940,7940,0
|
|
20240314,183100,5451139750,7940,7940,7940,7940,0
|
|
20240314,183000,5451139750,7940,7940,7940,7940,0
|
|
20240314,182900,5451139750,7940,7940,7940,7940,0
|
|
20240314,182800,5451139750,7940,7940,7940,7940,0
|
|
20240314,182700,5451139750,7940,7940,7940,7940,5537
|
|
20240314,182600,5451139750,7940,7940,7940,7940,0
|
|
20240314,182500,5451139750,7940,7940,7940,7940,0
|
|
20240314,182400,5451139750,7940,7940,7940,7940,0
|
|
20240314,182300,5451139750,7940,7940,7940,7940,0
|
|
20240314,182200,5451139750,7940,7940,7940,7940,0
|
|
20240314,182100,5451139750,7940,7940,7940,7940,0
|
|
20240314,182000,5451139750,7940,7940,7940,7940,0
|
|
20240314,181900,5451139750,7940,7940,7940,7940,0
|
|
20240314,181800,5451139750,7940,7940,7940,7940,0
|
|
20240314,181700,5451139750,7940,7940,7940,7940,0
|
|
20240314,181600,5451139750,7940,7940,7940,7940,0
|
|
20240314,181500,5451139750,7940,7940,7940,7940,0
|
|
20240314,181400,5451139750,7940,7940,7940,7940,0
|
|
20240314,181300,5451139750,7940,7940,7940,7940,0
|
|
20240314,181200,5451139750,7940,7940,7940,7940,0
|
|
20240314,181100,5451139750,7940,7940,7940,7940,0
|
|
20240314,181000,5451139750,7940,7940,7940,7940,0
|
|
20240314,180900,5451139750,7940,7940,7940,7940,0
|
|
20240314,180800,5451139750,7940,7940,7940,7940,0
|
|
20240314,180700,5451139750,7940,7940,7940,7940,0
|
|
20240314,180600,5451139750,7940,7940,7940,7940,0
|
|
20240314,180500,5451139750,7940,7940,7940,7940,0
|
|
20240314,180400,5451139750,7940,7940,7940,7940,0
|
|
20240314,180300,5451139750,7940,7940,7940,7940,0
|
|
20240314,180200,5451139750,7940,7940,7940,7940,0
|
|
20240314,180100,5451139750,7940,7940,7940,7940,0
|
|
20240314,180000,5451139750,7940,7940,7940,7940,0
|
|
20240314,175900,5451139750,7940,7940,7940,7940,0
|
|
20240314,175800,5451139750,7940,7940,7940,7940,0
|
|
20240314,175700,5451139750,7940,7940,7940,7940,5537
|
|
20240314,175600,5451139750,7940,7940,7940,7940,0
|
|
20240314,175500,5451139750,7940,7940,7940,7940,0
|
|
20240314,175400,5451139750,7940,7940,7940,7940,0
|
|
20240314,175300,5451139750,7940,7940,7940,7940,0
|
|
20240314,175200,5451139750,7940,7940,7940,7940,0
|
|
20240314,175100,5451139750,7940,7940,7940,7940,0
|
|
20240314,175000,5451139750,7940,7940,7940,7940,0
|
|
20240314,174900,5451139750,7940,7940,7940,7940,0
|
|
20240314,174800,5451139750,7940,7940,7940,7940,0
|
|
20240314,174700,5451139750,7940,7940,7940,7940,0
|
|
20240314,174600,5451139750,7940,7940,7940,7940,0
|
|
20240314,174500,5451139750,7940,7940,7940,7940,0
|
|
20240314,174400,5451139750,7940,7940,7940,7940,0
|
|
20240314,174300,5451139750,7940,7940,7940,7940,0
|
|
20240314,174200,5451139750,7940,7940,7940,7940,0
|
|
20240314,174100,5451139750,7940,7940,7940,7940,0
|
|
20240314,174000,5451139750,7940,7940,7940,7940,0
|
|
20240314,173900,5451139750,7940,7940,7940,7940,0
|
|
20240314,173800,5451139750,7940,7940,7940,7940,0
|
|
20240314,173700,5451139750,7940,7940,7940,7940,0
|
|
20240314,173600,5451139750,7940,7940,7940,7940,0
|
|
20240314,173500,5451139750,7940,7940,7940,7940,0
|
|
20240314,173400,5451139750,7940,7940,7940,7940,0
|
|
20240314,173300,5451139750,7940,7940,7940,7940,0
|
|
20240314,173200,5451139750,7940,7940,7940,7940,0
|
|
20240314,173100,5451139750,7940,7940,7940,7940,0
|
|
20240314,173000,5451139750,7940,7940,7940,7940,0
|
|
20240314,172900,5451139750,7940,7940,7940,7940,0
|
|
20240314,172800,5451139750,7940,7940,7940,7940,0
|
|
20240314,172700,5451139750,7940,7940,7940,7940,5537
|
|
20240314,172600,5451139750,7940,7940,7940,7940,0
|
|
20240314,172500,5451139750,7940,7940,7940,7940,0
|
|
20240314,172400,5451139750,7940,7940,7940,7940,0
|
|
20240314,172300,5451139750,7940,7940,7940,7940,0
|
|
20240314,172200,5451139750,7940,7940,7940,7940,0
|
|
20240314,172100,5451139750,7940,7940,7940,7940,0
|
|
20240314,172000,5451139750,7940,7940,7940,7940,0
|
|
20240314,171900,5451139750,7940,7940,7940,7940,0
|
|
20240314,171800,5451139750,7940,7940,7940,7940,0
|
|
20240314,171700,5451139750,7940,7940,7940,7940,0
|
|
20240314,171600,5451139750,7940,7940,7940,7940,0
|
|
20240314,171500,5451139750,7940,7940,7940,7940,0
|
|
20240314,171400,5451139750,7940,7940,7940,7940,0
|
|
20240314,171300,5451139750,7940,7940,7940,7940,0
|
|
20240314,171200,5451139750,7940,7940,7940,7940,0
|
|
20240314,171100,5451139750,7940,7940,7940,7940,0
|
|
20240314,171000,5451139750,7940,7940,7940,7940,0
|
|
20240314,170900,5451139750,7940,7940,7940,7940,0
|
|
20240314,170800,5451139750,7940,7940,7940,7940,0
|
|
20240314,170700,5451139750,7940,7940,7940,7940,0
|
|
20240314,170600,5451139750,7940,7940,7940,7940,0
|
|
20240314,170500,5451139750,7940,7940,7940,7940,0
|
|
20240314,170400,5451139750,7940,7940,7940,7940,0
|
|
20240314,170300,5451139750,7940,7940,7940,7940,0
|
|
20240314,170200,5451139750,7940,7940,7940,7940,0
|
|
20240314,170100,5451139750,7940,7940,7940,7940,0
|
|
20240314,170000,5451139750,7940,7940,7940,7940,0
|
|
20240314,165900,5451139750,7940,7940,7940,7940,0
|
|
20240314,165800,5451139750,7940,7940,7940,7940,0
|
|
20240314,165700,5451139750,7940,7940,7940,7940,5537
|
|
20240314,165600,5451139750,7940,7940,7940,7940,0
|
|
20240314,165500,5451139750,7940,7940,7940,7940,0
|
|
20240314,165400,5451139750,7940,7940,7940,7940,0
|
|
20240314,165300,5451139750,7940,7940,7940,7940,0
|
|
20240314,165200,5451139750,7940,7940,7940,7940,0
|
|
20240314,165100,5451139750,7940,7940,7940,7940,0
|
|
20240314,165000,5451139750,7940,7940,7940,7940,0
|
|
20240314,164900,5451139750,7940,7940,7940,7940,0
|
|
20240314,164800,5451139750,7940,7940,7940,7940,0
|
|
20240314,164700,5451139750,7940,7940,7940,7940,0
|
|
20240314,164600,5451139750,7940,7940,7940,7940,0
|
|
20240314,164500,5451139750,7940,7940,7940,7940,0
|
|
20240314,164400,5451139750,7940,7940,7940,7940,0
|
|
20240314,164300,5451139750,7940,7940,7940,7940,0
|
|
20240314,164200,5451139750,7940,7940,7940,7940,0
|
|
20240314,164100,5451139750,7940,7940,7940,7940,0
|
|
20240314,164000,5451139750,7940,7940,7940,7940,0
|
|
20240314,163900,5451139750,7940,7940,7940,7940,0
|
|
20240314,163800,5451139750,7940,7940,7940,7940,0
|
|
20240314,163700,5451139750,7940,7940,7940,7940,0
|
|
20240314,163600,5451139750,7940,7940,7940,7940,0
|
|
20240314,163500,5451139750,7940,7940,7940,7940,0
|
|
20240314,163400,5451139750,7940,7940,7940,7940,0
|
|
20240314,163300,5451139750,7940,7940,7940,7940,0
|
|
20240314,163200,5451139750,7940,7940,7940,7940,0
|
|
20240314,163100,5451139750,7940,7940,7940,7940,0
|
|
20240314,163000,5451139750,7940,7940,7940,7940,0
|
|
20240314,162900,5451139750,7940,7940,7940,7940,0
|
|
20240314,162800,5451139750,7940,7940,7940,7940,0
|
|
20240314,162700,5451139750,7940,7940,7940,7940,5537
|
|
20240314,162600,5451139750,7940,7940,7940,7940,0
|
|
20240314,162500,5451139750,7940,7940,7940,7940,0
|
|
20240314,162400,5451139750,7940,7940,7940,7940,0
|
|
20240314,162300,5451139750,7940,7940,7940,7940,0
|
|
20240314,162200,5451139750,7940,7940,7940,7940,0
|
|
20240314,162100,5451139750,7940,7940,7940,7940,0
|
|
20240314,162000,5451139750,7940,7940,7940,7940,0
|
|
20240314,161900,5451139750,7940,7940,7940,7940,0
|
|
20240314,161800,5451139750,7940,7940,7940,7940,0
|
|
20240314,161700,5451139750,7940,7940,7940,7940,0
|
|
20240314,161600,5451139750,7940,7940,7940,7940,0
|
|
20240314,161500,5451139750,7940,7940,7940,7940,0
|
|
20240314,161400,5451139750,7940,7940,7940,7940,0
|
|
20240314,161300,5451139750,7940,7940,7940,7940,0
|
|
20240314,161200,5451139750,7940,7940,7940,7940,0
|
|
20240314,161100,5451139750,7940,7940,7940,7940,0
|
|
20240314,161000,5451139750,7940,7940,7940,7940,0
|
|
20240314,160900,5451139750,7940,7940,7940,7940,0
|
|
20240314,160800,5451139750,7940,7940,7940,7940,0
|
|
20240314,160700,5451139750,7940,7940,7940,7940,0
|
|
20240314,160600,5451139750,7940,7940,7940,7940,0
|
|
20240314,160500,5451139750,7940,7940,7940,7940,0
|
|
20240314,160400,5451139750,7940,7940,7940,7940,0
|
|
20240314,160300,5451139750,7940,7940,7940,7940,0
|
|
20240314,160200,5451139750,7940,7940,7940,7940,0
|
|
20240314,160100,5451139750,7940,7940,7940,7940,0
|
|
20240314,160000,5451139750,7940,7940,7940,7940,0
|
|
20240314,155900,5451139750,7940,7940,7940,7940,0
|
|
20240314,155800,5451139750,7940,7940,7940,7940,0
|
|
20240314,155700,5451139750,7940,7940,7940,7940,5537
|
|
20240314,155600,5451139750,7940,7940,7940,7940,0
|
|
20240314,155500,5451139750,7940,7940,7940,7940,0
|
|
20240314,155400,5451139750,7940,7940,7940,7940,0
|
|
20240314,155300,5451139750,7940,7940,7940,7940,0
|
|
20240314,155200,5451139750,7940,7940,7940,7940,0
|
|
20240314,155100,5451139750,7940,7940,7940,7940,0
|
|
20240314,155000,5451139750,7940,7940,7940,7940,0
|
|
20240314,154900,5451139750,7940,7940,7940,7940,0
|
|
20240314,154800,5451139750,7940,7940,7940,7940,0
|
|
20240314,154700,5451139750,7940,7940,7940,7940,0
|
|
20240314,154600,5451139750,7940,7940,7940,7940,0
|
|
20240314,154500,5451139750,7940,7940,7940,7940,0
|
|
20240314,154400,5451139750,7940,7940,7940,7940,0
|
|
20240314,154300,5451139750,7940,7940,7940,7940,0
|
|
20240314,154200,5451139750,7940,7940,7940,7940,0
|
|
20240314,154100,5451139750,7940,7940,7940,7940,0
|
|
20240314,154000,5451139750,7940,7940,7940,7940,0
|
|
20240314,153900,5451139750,7940,7940,7940,7940,0
|
|
20240314,153800,5451139750,7940,7940,7940,7940,0
|
|
20240314,153700,5451139750,7940,7940,7940,7940,0
|
|
20240314,153600,5451139750,7940,7940,7940,7940,0
|
|
20240314,153500,5451139750,7940,7940,7940,7940,0
|
|
20240314,153400,5451139750,7940,7940,7940,7940,0
|
|
20240314,153300,5451139750,7940,7940,7940,7940,0
|
|
20240314,153200,5451139750,7940,7940,7940,7940,0
|
|
20240314,153100,5451139750,7940,7940,7940,7940,0
|
|
20240314,153000,5451139750,7940,7940,7940,7940,5537
|
|
20240314,152900,5407175970,7980,7980,7980,7980,0
|
|
20240314,152800,5407175970,7980,7980,7980,7980,0
|
|
20240314,152700,5407175970,7980,7980,7980,7980,0
|
|
20240314,152600,5407175970,7980,7980,7980,7980,0
|
|
20240314,152500,5407175970,7980,7980,7980,7980,0
|
|
20240314,152400,5407175970,7980,7980,7980,7980,0
|
|
20240314,152300,5407175970,7980,7980,7980,7980,0
|
|
20240314,152200,5407175970,7980,7980,7980,7980,0
|
|
20240314,152100,5407175970,7980,7980,7980,7980,0
|
|
20240314,152000,5407175970,7980,7980,7980,7980,0
|
|
20240314,151900,5407175970,7980,7950,7980,7940,382
|
|
20240314,151800,5404137780,7950,7910,7980,7910,2295
|
|
20240314,151700,5385928550,7920,7930,7930,7920,1948
|
|
20240314,151600,5370499170,7930,7930,7930,7930,1694
|
|
20240314,151500,5357065750,7920,7930,7930,7920,1434
|
|
20240314,151400,5345707430,7930,7960,7960,7930,440
|
|
20240314,151300,5342216290,7960,7980,8000,7960,2434
|
|
20240314,151200,5322774060,7980,7930,7980,7920,4588
|
|
20240314,151100,5286323020,7930,7930,7940,7920,2221
|
|
20240314,151000,5268711020,7940,7940,7940,7930,4913
|
|
20240314,150900,5229749090,7940,7930,7940,7930,1094
|
|
20240314,150800,5221068840,7930,7930,7930,7930,2349
|
|
20240314,150700,5202441270,7930,7910,7930,7910,780
|
|
20240314,150600,5196271030,7910,7920,7930,7900,4016
|
|
20240314,150500,5164490900,7940,7970,7970,7940,2254
|
|
20240314,150400,5146553890,7970,7990,8000,7970,3951
|
|
20240314,150300,5114997740,7990,7940,8000,7940,5988
|
|
20240314,150200,5067260010,7940,7890,7940,7890,2622
|
|
20240314,150100,5046503400,7880,7880,7890,7870,6235
|
|
20240314,150000,4997364430,7880,7870,7880,7870,1012
|
|
20240314,145900,4989394730,7870,7860,7870,7860,3760
|
|
20240314,145800,4959805620,7870,7870,7870,7870,1902
|
|
20240314,145700,4944836880,7870,7870,7870,7870,274
|
|
20240314,145600,4942680500,7870,7870,7870,7870,903
|
|
20240314,145500,4935573890,7870,7880,7880,7870,2787
|
|
20240314,145400,4913638040,7880,7870,7880,7870,1329
|
|
20240314,145300,4903177510,7870,7860,7890,7850,4931
|
|
20240314,145200,4864421800,7860,7850,7860,7850,3395
|
|
20240314,145100,4837771000,7850,7860,7860,7850,3209
|
|
20240314,145000,4812571560,7860,7870,7870,7860,3794
|
|
20240314,144900,4782750150,7870,7870,7880,7870,1553
|
|
20240314,144800,4770527650,7880,7880,7880,7880,2097
|
|
20240314,144700,4754003290,7880,7890,7890,7880,212
|
|
20240314,144600,4752332620,7890,7880,7890,7880,625
|
|
20240314,144500,4747406470,7880,7870,7880,7860,8869
|
|
20240314,144400,4677618710,7870,7870,7880,7860,2860
|
|
20240314,144300,4655108440,7880,7890,7890,7870,5945
|
|
20240314,144200,4608267730,7890,7890,7890,7890,840
|
|
20240314,144100,4601640130,7890,7880,7890,7880,1130
|
|
20240314,144000,4592733430,7880,7880,7890,7880,1409
|
|
20240314,143900,4581623890,7890,7890,7900,7890,3981
|
|
20240314,143800,4550213750,7890,7900,7900,7890,5852
|
|
20240314,143700,4504000770,7900,7910,7910,7900,1569
|
|
20240314,143600,4491605660,7910,7910,7920,7900,1596
|
|
20240314,143500,4478985380,7910,7910,7920,7910,2202
|
|
20240314,143400,4461564560,7910,7910,7920,7910,452
|
|
20240314,143300,4457988600,7910,7920,7920,7910,977
|
|
20240314,143200,4450259940,7920,7920,7920,7910,2577
|
|
20240314,143100,4429857380,7920,7920,7920,7910,1316
|
|
20240314,143000,4419435660,7920,7910,7920,7910,2192
|
|
20240314,142900,4402079560,7920,7920,7920,7910,2997
|
|
20240314,142800,4378366380,7920,7920,7920,7910,2260
|
|
20240314,142700,4360470460,7920,7920,7920,7920,717
|
|
20240314,142600,4354791820,7920,7920,7930,7920,1440
|
|
20240314,142500,4343386470,7920,7940,7940,7920,4467
|
|
20240314,142400,4307965190,7950,7950,7950,7950,849
|
|
20240314,142300,4301215640,7950,7950,7960,7940,2160
|
|
20240314,142200,4284051880,7950,7940,7950,7940,1216
|
|
20240314,142100,4274396740,7940,7940,7940,7930,808
|
|
20240314,142000,4267981520,7940,7930,7940,7930,587
|
|
20240314,141900,4263321830,7940,7940,7940,7930,147
|
|
20240314,141800,4262154690,7950,7930,7950,7930,543
|
|
20240314,141700,4257842780,7930,7930,7950,7930,2355
|
|
20240314,141600,4239166620,7920,7930,7940,7920,1054
|
|
20240314,141500,4230809680,7930,7930,7940,7930,1075
|
|
20240314,141400,4222282930,7930,7940,7940,7930,808
|
|
20240314,141300,4215872900,7940,7940,7940,7940,500
|
|
20240314,141200,4211902900,7940,7950,7950,7940,164
|
|
20240314,141100,4210600220,7960,7940,7960,7940,1135
|
|
20240314,141000,4201585570,7940,7950,7950,7940,2357
|
|
20240314,140900,4182870850,7950,7950,7950,7950,708
|
|
20240314,140800,4177242250,7950,7930,7950,7930,1222
|
|
20240314,140700,4167550360,7930,7930,7930,7930,331
|
|
20240314,140600,4164925530,7930,7930,7930,7920,688
|
|
20240314,140500,4159470680,7930,7930,7930,7920,1077
|
|
20240314,140400,4150932690,7930,7940,7940,7920,818
|
|
20240314,140300,4144448100,7950,7920,7950,7910,1309
|
|
20240314,140200,4134062510,7910,7900,7910,7900,471
|
|
20240314,140100,4130337950,7900,7900,7910,7900,635
|
|
20240314,140000,4125319440,7900,7890,7900,7890,4407
|
|
20240314,135900,4090507830,7890,7880,7890,7880,1940
|
|
20240314,135800,4075209190,7880,7910,7910,7870,9776
|
|
20240314,135700,3998025240,7910,7920,7920,7900,5274
|
|
20240314,135600,3956294150,7920,7930,7940,7920,1250
|
|
20240314,135500,3946385570,7940,7940,7940,7940,116
|
|
20240314,135400,3945464530,7940,7940,7940,7920,1162
|
|
20240314,135300,3936250900,7940,7930,7940,7930,1166
|
|
20240314,135200,3927002630,7940,7930,7940,7930,1193
|
|
20240314,135100,3917531070,7930,7930,7940,7930,1229
|
|
20240314,135000,3907773000,7940,7930,7940,7930,923
|
|
20240314,134900,3900450790,7930,7930,7930,7920,932
|
|
20240314,134800,3893062360,7910,7920,7920,7910,3634
|
|
20240314,134700,3864297940,7920,7950,7950,7910,7800
|
|
20240314,134600,3802436090,7950,7980,7980,7950,9377
|
|
20240314,134500,3727784480,7980,7980,7980,7970,1382
|
|
20240314,134400,3716761740,7980,7980,7980,7980,1434
|
|
20240314,134300,3705318420,7980,7980,7980,7980,315
|
|
20240314,134200,3702804720,7980,7980,7980,7980,316
|
|
20240314,134100,3700283040,7980,7980,7990,7980,1092
|
|
20240314,134000,3691568630,7980,7980,7990,7970,3858
|
|
20240314,133900,3660784800,7980,8000,8000,7980,1876
|
|
20240314,133800,3645796280,8000,7980,8000,7980,356
|
|
20240314,133700,3642954380,7980,7990,7990,7980,971
|
|
20240314,133600,3635201610,7990,8070,8070,7980,36593
|
|
20240314,133500,3342280870,8070,8030,8070,8030,137
|
|
20240314,133400,3341179040,8040,8040,8040,8040,774
|
|
20240314,133300,3334956080,8040,8070,8070,8040,142
|
|
20240314,133200,3333810170,8070,8070,8070,8070,137
|
|
20240314,133100,3332704580,8070,8040,8070,8040,782
|
|
20240314,133000,3326414060,8080,8040,8080,8040,110
|
|
20240314,132900,3325529270,8040,8040,8040,8040,0
|
|
20240314,132800,3325529270,8040,8050,8050,8040,810
|
|
20240314,132700,3319010390,8060,8090,8090,8060,360
|
|
20240314,132600,3316098590,8090,8060,8090,8060,203
|
|
20240314,132500,3314457700,8050,8060,8060,8050,148
|
|
20240314,132400,3313265180,8050,8050,8050,8050,52
|
|
20240314,132300,3312846580,8050,8050,8050,8050,1404
|
|
20240314,132200,3301544380,8050,8030,8050,8030,2424
|
|
20240314,132100,3282077680,8030,8050,8050,8030,1219
|
|
20240314,132000,3272276110,8040,8040,8040,8040,452
|
|
20240314,131900,3268642030,8040,8050,8050,8030,1686
|
|
20240314,131800,3255086590,8050,8050,8050,8050,396
|
|
20240314,131700,3251898790,8050,8060,8060,8050,672
|
|
20240314,131600,3246485470,8050,8050,8050,8050,8
|
|
20240314,131500,3246421070,8040,8060,8080,8040,1509
|
|
20240314,131400,3234270330,8060,8060,8060,8060,122
|
|
20240314,131300,3233287010,8060,8060,8060,8060,4810
|
|
20240314,131200,3194518410,8060,8070,8070,8060,4291
|
|
20240314,131100,3159903500,8080,8080,8090,8080,393
|
|
20240314,131000,3156728050,8100,8080,8100,8080,265
|
|
20240314,130900,3154582350,8080,8080,8080,8080,673
|
|
20240314,130800,3149144510,8090,8090,8090,8090,27
|
|
20240314,130700,3148926080,8080,8100,8100,8080,2089
|
|
20240314,130600,3132018320,8100,8110,8110,8090,1277
|
|
20240314,130500,3121671180,8110,8110,8110,8100,1296
|
|
20240314,130400,3111167860,8110,8100,8140,8100,1765
|
|
20240314,130300,3096866090,8100,8070,8100,8060,2318
|
|
20240314,130200,3078152870,8070,8040,8120,8040,56633
|
|
20240314,130100,2621985650,8040,8040,8050,8030,8801
|
|
20240314,130000,2551155740,8030,8030,8030,8030,10
|
|
20240314,125900,2551075440,8020,8030,8030,8020,366
|
|
20240314,125800,2548140090,8040,8040,8040,8040,52
|
|
20240314,125700,2547722010,8020,8020,8020,8020,0
|
|
20240314,125600,2547722010,8020,8020,8020,8020,0
|
|
20240314,125500,2547722010,8020,8020,8030,8020,958
|
|
20240314,125400,2540038800,8020,8020,8020,8020,0
|
|
20240314,125300,2540038800,8020,8020,8040,8020,177
|
|
20240314,125200,2538616800,8020,8020,8020,8020,10
|
|
20240314,125100,2538536600,8010,8030,8030,8010,1169
|
|
20240314,125000,2529170310,8030,8030,8030,8030,30
|
|
20240314,124900,2528929410,8020,8030,8030,8010,234
|
|
20240314,124800,2527053260,8030,8030,8030,8030,71
|
|
20240314,124700,2526483130,8040,8040,8040,8040,2
|
|
20240314,124600,2526467050,8030,8010,8030,8010,3326
|
|
20240314,124500,2499823790,8010,8020,8020,8010,540
|
|
20240314,124400,2495496990,8030,8020,8030,8020,531
|
|
20240314,124300,2491233370,8020,8020,8020,8020,104
|
|
20240314,124200,2490399290,8010,8020,8020,8010,1861
|
|
20240314,124100,2475486310,8030,8030,8030,8020,255
|
|
20240314,124000,2473439150,8030,8030,8030,8030,103
|
|
20240314,123900,2472612060,8030,8030,8030,8030,9
|
|
20240314,123800,2472539790,8010,8020,8020,8010,548
|
|
20240314,123700,2468145270,8070,8050,8070,8010,4329
|
|
20240314,123600,2433429270,8040,8040,8040,8040,11
|
|
20240314,123500,2433340830,8020,8030,8040,8020,851
|
|
20240314,123400,2426511250,8030,8030,8030,8030,964
|
|
20240314,123300,2418770330,8040,8050,8050,8040,43
|
|
20240314,123200,2418424590,8040,8040,8040,8040,2579
|
|
20240314,123100,2397689430,8020,8030,8030,8020,2083
|
|
20240314,123000,2380976840,8030,8030,8030,8030,534
|
|
20240314,122900,2376688820,8040,8040,8040,8030,1082
|
|
20240314,122800,2367999340,8040,8040,8040,8040,1769
|
|
20240314,122700,2353776580,8040,8050,8050,8040,316
|
|
20240314,122600,2351232800,8060,8060,8060,8060,76
|
|
20240314,122500,2350620240,8070,8070,8080,8070,130
|
|
20240314,122400,2349571130,8070,8060,8070,8060,916
|
|
20240314,122300,2342182150,8060,8060,8060,8060,402
|
|
20240314,122200,2338942030,8060,8060,8060,8060,50
|
|
20240314,122100,2338539030,8060,8050,8060,8050,114
|
|
20240314,122000,2337621120,8060,8050,8060,8050,94
|
|
20240314,121900,2336864230,8050,8050,8050,8050,83
|
|
20240314,121800,2336196080,8050,8050,8050,8050,60
|
|
20240314,121700,2335713080,8070,8060,8070,8050,101
|
|
20240314,121600,2334899740,8040,8040,8040,8040,0
|
|
20240314,121500,2334899740,8040,8040,8040,8040,0
|
|
20240314,121400,2334899740,8040,8070,8070,8040,560
|
|
20240314,121300,2330386540,8070,8070,8070,8070,300
|
|
20240314,121200,2327965540,8070,8050,8070,8040,26
|
|
20240314,121100,2327755860,8040,8040,8040,8040,1060
|
|
20240314,121000,2319233460,8050,8050,8050,8050,21
|
|
20240314,120900,2319064410,8050,8050,8050,8050,12
|
|
20240314,120800,2318967810,8050,8050,8050,8040,179
|
|
20240314,120700,2317528060,8050,8040,8050,8040,26
|
|
20240314,120600,2317318810,8040,8040,8040,8040,0
|
|
20240314,120500,2317318810,8040,8040,8040,8040,80
|
|
20240314,120400,2316675610,8040,8050,8050,8040,93
|
|
20240314,120300,2315927880,8050,8050,8050,8050,111
|
|
20240314,120200,2315034330,8060,8060,8060,8060,31
|
|
20240314,120100,2314784470,8050,8050,8050,8050,13
|
|
20240314,120000,2314679820,8050,8050,8050,8050,1126
|
|
20240314,115900,2305615520,8070,8070,8070,8070,0
|
|
20240314,115800,2305615520,8070,8070,8070,8070,20
|
|
20240314,115700,2305454120,8070,8070,8070,8070,1
|
|
20240314,115600,2305446050,8050,8050,8050,8050,100
|
|
20240314,115500,2304641050,8050,8050,8050,8050,1000
|
|
20240314,115400,2296591050,8050,8050,8050,8050,26
|
|
20240314,115300,2296381750,8080,8050,8080,8040,315
|
|
20240314,115200,2293848520,8050,8050,8050,8050,0
|
|
20240314,115100,2293848520,8050,8050,8050,8050,0
|
|
20240314,115000,2293848520,8050,8050,8050,8050,229
|
|
20240314,114900,2292005070,8050,8060,8080,8050,37
|
|
20240314,114800,2291706720,8060,8060,8060,8060,87
|
|
20240314,114700,2291005500,8060,8070,8070,8060,21
|
|
20240314,114600,2290836230,8080,8080,8080,8080,100
|
|
20240314,114500,2290028230,8090,8090,8090,8090,0
|
|
20240314,114400,2290028230,8090,8090,8090,8030,5946
|
|
20240314,114300,2242164830,8080,8070,8080,8070,99
|
|
20240314,114200,2241365110,8080,8080,8080,8070,33
|
|
20240314,114100,2241098480,8080,8080,8080,8070,121
|
|
20240314,114000,2240120940,8080,8070,8080,8070,781
|
|
20240314,113900,2233814830,8070,8070,8070,8070,1
|
|
20240314,113800,2233806760,8080,8070,8080,8070,257
|
|
20240314,113700,2231732610,8070,8080,8090,8070,127
|
|
20240314,113600,2230705830,8070,8070,8070,8070,125
|
|
20240314,113500,2229697080,8070,8070,8070,8070,5
|
|
20240314,113400,2229656730,8060,8060,8060,8060,0
|
|
20240314,113300,2229656730,8060,8060,8060,8060,120
|
|
20240314,113200,2228689530,8070,8090,8090,8070,293
|
|
20240314,113100,2226324820,8070,8060,8070,8050,246
|
|
20240314,113000,2224343630,8090,8090,8090,8090,203
|
|
20240314,112900,2222701360,8090,8080,8090,8080,605
|
|
20240314,112800,2217812910,8080,8080,8080,8070,695
|
|
20240314,112700,2212197320,8080,8040,8080,8040,517
|
|
20240314,112600,2208040080,8070,8080,8080,8040,96
|
|
20240314,112500,2207267340,8080,8080,8080,8080,7
|
|
20240314,112400,2207210780,8080,8030,8080,8030,51
|
|
20240314,112300,2206801200,8020,8090,8090,8020,5998
|
|
20240314,112200,2158533340,8090,8090,8090,8090,229
|
|
20240314,112100,2156680730,8090,8090,8090,8090,558
|
|
20240314,112000,2152166510,8090,8090,8100,8090,81
|
|
20240314,111900,2151511200,8090,8100,8100,8090,124
|
|
20240314,111800,2150508020,8090,8090,8090,8090,260
|
|
20240314,111700,2148404620,8080,8070,8080,8070,1280
|
|
20240314,111600,2138066130,8070,8070,8070,8070,64
|
|
20240314,111500,2137549650,8060,8060,8060,8060,8
|
|
20240314,111400,2137485170,8060,8060,8060,8060,50
|
|
20240314,111300,2137082170,8070,8070,8070,8060,74
|
|
20240314,111200,2136485690,8070,8050,8070,8050,1042
|
|
20240314,111100,2128079350,8060,8060,8060,8060,79
|
|
20240314,111000,2127442610,8050,8070,8070,8050,24
|
|
20240314,110900,2127249160,8060,8050,8060,8050,895
|
|
20240314,110800,2120036360,8050,8040,8050,8040,55
|
|
20240314,110700,2119594060,8060,8040,8060,8040,354
|
|
20240314,110600,2116747400,8050,8060,8060,8050,373
|
|
20240314,110500,2113744700,8060,8070,8070,8060,240
|
|
20240314,110400,2111810230,8070,8070,8070,8060,58
|
|
20240314,110300,2111342470,8060,8060,8060,8060,770
|
|
20240314,110200,2105136270,8060,8050,8060,8050,1071
|
|
20240314,110100,2096514610,8050,8050,8060,8050,275
|
|
20240314,110000,2094300570,8060,8070,8070,8060,267
|
|
20240314,105900,2092148450,8060,8060,8070,8060,602
|
|
20240314,105800,2087296310,8070,8070,8070,8070,282
|
|
20240314,105700,2085020570,8060,8060,8060,8060,290
|
|
20240314,105600,2082683170,8060,8060,8060,8060,0
|
|
20240314,105500,2082683170,8060,8060,8070,8060,1238
|
|
20240314,105400,2072704840,8060,8060,8060,8060,0
|
|
20240314,105300,2072704840,8060,8060,8060,8060,270
|
|
20240314,105200,2070528640,8060,8060,8070,8060,1893
|
|
20240314,105100,2055269750,8060,8070,8070,8060,1010
|
|
20240314,105000,2047122550,8070,8070,8070,8070,271
|
|
20240314,104900,2044935580,8070,8070,8070,8070,24
|
|
20240314,104800,2044741900,8070,8070,8070,8070,0
|
|
20240314,104700,2044741900,8070,8070,8070,8070,84
|
|
20240314,104600,2044064020,8070,8070,8070,8070,14
|
|
20240314,104500,2043951040,8070,8060,8070,8060,546
|
|
20240314,104400,2039550270,8060,8040,8060,8040,306
|
|
20240314,104300,2037088790,8050,8060,8060,8050,239
|
|
20240314,104200,2035164390,8050,8050,8050,8050,70
|
|
20240314,104100,2034600890,8050,8060,8070,8050,1007
|
|
20240314,104000,2026484470,8060,8060,8060,8050,329
|
|
20240314,103900,2023835010,8060,8060,8060,8060,137
|
|
20240314,103800,2022730790,8060,8050,8060,8050,119
|
|
20240314,103700,2021771990,8050,8060,8060,8050,89
|
|
20240314,103600,2021055000,8060,8060,8060,8060,30
|
|
20240314,103500,2020813200,8070,8050,8070,8050,465
|
|
20240314,103400,2017063250,8050,8060,8070,8050,1421
|
|
20240314,103300,2005612440,8070,8070,8070,8060,121
|
|
20240314,103200,2004636370,8060,8050,8060,8050,172
|
|
20240314,103100,2003250070,8050,8050,8050,8050,981
|
|
20240314,103000,1995353020,8050,8030,8050,8030,491
|
|
20240314,102900,1991406700,8020,8020,8030,8020,98
|
|
20240314,102800,1990620690,8020,8020,8020,8020,145
|
|
20240314,102700,1989457790,8010,8010,8010,8010,63
|
|
20240314,102600,1988953160,8030,8010,8030,8010,188
|
|
20240314,102500,1987446280,8010,8010,8010,8010,231
|
|
20240314,102400,1985595970,8010,8010,8020,8000,3302
|
|
20240314,102300,1959146450,8020,8020,8030,8020,2409
|
|
20240314,102200,1939826130,8020,8020,8030,8020,1778
|
|
20240314,102100,1925564660,8030,8030,8030,8030,285
|
|
20240314,102000,1923276110,8030,8030,8030,8030,111
|
|
20240314,101900,1922384780,8020,8020,8020,8020,32
|
|
20240314,101800,1922128140,8030,8040,8050,8030,1798
|
|
20240314,101700,1907689880,8030,8040,8040,8030,1505
|
|
20240314,101600,1895601700,8050,8030,8050,8030,1706
|
|
20240314,101500,1881900000,8040,8030,8040,8020,4710
|
|
20240314,101400,1844098500,8030,8030,8030,8030,310
|
|
20240314,101300,1841609200,8030,8030,8030,8000,3462
|
|
20240314,101200,1813858160,8030,8010,8030,8000,1306
|
|
20240314,101100,1803372970,8010,8010,8010,8010,1029
|
|
20240314,101000,1795130680,8000,8010,8010,8000,793
|
|
20240314,100900,1788785080,8010,8020,8020,8000,5976
|
|
20240314,100800,1740936180,8010,8020,8020,8010,1964
|
|
20240314,100700,1725202870,8020,8020,8020,8010,147
|
|
20240314,100600,1724024350,8010,8010,8040,8010,3285
|
|
20240314,100500,1697711470,8010,8050,8050,8010,2586
|
|
20240314,100400,1676973360,8050,8050,8050,8050,55
|
|
20240314,100300,1676530610,8050,8040,8050,8020,321
|
|
20240314,100200,1673951030,8040,8050,8050,8020,6480
|
|
20240314,100100,1621907920,8050,8060,8060,8050,1313
|
|
20240314,100000,1611334740,8060,8060,8060,8060,26
|
|
20240314,095900,1611125180,8050,8050,8050,8050,100
|
|
20240314,095800,1610320180,8040,8040,8050,8040,696
|
|
20240314,095700,1604723500,8040,8070,8080,8040,2888
|
|
20240314,095600,1581488490,8050,8060,8060,8040,132
|
|
20240314,095500,1580427000,8040,8050,8050,8040,1869
|
|
20240314,095400,1565393790,8050,8070,8070,8050,1407
|
|
20240314,095300,1554056510,8070,8080,8090,8070,2537
|
|
20240314,095200,1533571350,8090,8120,8120,8080,1406
|
|
20240314,095100,1522205510,8120,8120,8120,8120,191
|
|
20240314,095000,1520654590,8090,8080,8120,8080,1894
|
|
20240314,094900,1505309140,8080,8070,8090,8070,1695
|
|
20240314,094800,1491619830,8070,8050,8070,8040,5063
|
|
20240314,094700,1450878580,8050,8070,8070,8050,3923
|
|
20240314,094600,1419269240,8070,8070,8070,8060,3342
|
|
20240314,094500,1392327150,8070,8060,8070,8060,413
|
|
20240314,094400,1388996040,8060,8070,8070,8060,1132
|
|
20240314,094300,1379867620,8070,8060,8070,8050,1414
|
|
20240314,094200,1368474370,8050,8060,8060,8050,1985
|
|
20240314,094100,1352488160,8060,8040,8060,8040,327
|
|
20240314,094000,1349857520,8040,8040,8060,8030,709
|
|
20240314,093900,1344157470,8040,8050,8050,8040,101
|
|
20240314,093800,1343345280,8060,8060,8060,8030,974
|
|
20240314,093700,1335512440,8060,8050,8060,8050,485
|
|
20240314,093600,1331607180,8050,8010,8050,8010,3028
|
|
20240314,093500,1307312550,8000,8010,8010,8000,8031
|
|
20240314,093400,1243061220,8000,8020,8030,8000,5803
|
|
20240314,093300,1196587430,8020,8020,8020,8010,5970
|
|
20240314,093200,1148740910,8020,8020,8030,8010,5609
|
|
20240314,093100,1103748070,8020,8050,8050,8020,3090
|
|
20240314,093000,1078946100,8030,8040,8050,8030,1542
|
|
20240314,092900,1066559860,8050,8040,8050,8020,4075
|
|
20240314,092800,1033840600,8050,8030,8060,8030,4105
|
|
20240314,092700,1000808800,8030,8050,8060,8020,7620
|
|
20240314,092600,939551750,8040,8050,8060,8040,12170
|
|
20240314,092500,841555180,8050,8090,8100,8050,3644
|
|
20240314,092400,812162790,8090,8070,8100,8070,1320
|
|
20240314,092300,801473800,8070,8060,8070,8050,2607
|
|
20240314,092200,780445560,8050,8120,8120,8040,17469
|
|
20240314,092100,639519310,8130,8140,8160,8120,255
|
|
20240314,092000,637444270,8100,8100,8110,8100,13246
|
|
20240314,091900,530151530,8100,8110,8120,8100,2607
|
|
20240314,091800,509008100,8110,8120,8120,8100,3564
|
|
20240314,091700,480104260,8120,8130,8140,8100,6277
|
|
20240314,091600,429202570,8130,8200,8200,8120,10420
|
|
20240314,091500,344217040,8200,8210,8210,8180,2866
|
|
20240314,091400,320746980,8200,8200,8200,8200,1920
|
|
20240314,091300,305002980,8220,8190,8220,8190,491
|
|
20240314,091200,300981360,8190,8220,8220,8190,6157
|
|
20240314,091100,250476420,8230,8220,8240,8220,824
|
|
20240314,091000,243692430,8220,8220,8220,8210,1351
|
|
20240314,090900,232588990,8210,8230,8230,8210,497
|
|
20240314,090800,228503650,8220,8230,8230,8200,864
|
|
20240314,090700,221405170,8230,8220,8230,8200,1543
|
|
20240314,090600,208740710,8230,8230,8250,8220,913
|
|
20240314,090500,201225630,8250,8240,8250,8220,1064
|
|
20240314,090400,192460230,8210,8190,8230,8190,2320
|
|
20240314,090300,173421090,8180,8210,8210,8170,3438
|
|
20240314,090200,145289650,8220,8230,8230,8200,8124
|
|
20240314,090100,78575920,8240,8300,8300,8240,5568
|
|
20240314,090000,32558320,8300,8310,8320,8300,3899
|