630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,192700,2163130460,8170,8170,8170,8170,3870
|
|
20240319,192600,2163130460,8170,8170,8170,8170,0
|
|
20240319,192500,2163130460,8170,8170,8170,8170,0
|
|
20240319,192400,2163130460,8170,8170,8170,8170,0
|
|
20240319,192300,2163130460,8170,8170,8170,8170,0
|
|
20240319,192200,2163130460,8170,8170,8170,8170,0
|
|
20240319,192100,2163130460,8170,8170,8170,8170,0
|
|
20240319,192000,2163130460,8170,8170,8170,8170,0
|
|
20240319,191900,2163130460,8170,8170,8170,8170,0
|
|
20240319,191800,2163130460,8170,8170,8170,8170,0
|
|
20240319,191700,2163130460,8170,8170,8170,8170,0
|
|
20240319,191600,2163130460,8170,8170,8170,8170,0
|
|
20240319,191500,2163130460,8170,8170,8170,8170,0
|
|
20240319,191400,2163130460,8170,8170,8170,8170,0
|
|
20240319,191300,2163130460,8170,8170,8170,8170,0
|
|
20240319,191200,2163130460,8170,8170,8170,8170,0
|
|
20240319,191100,2163130460,8170,8170,8170,8170,0
|
|
20240319,191000,2163130460,8170,8170,8170,8170,0
|
|
20240319,190900,2163130460,8170,8170,8170,8170,0
|
|
20240319,190800,2163130460,8170,8170,8170,8170,0
|
|
20240319,190700,2163130460,8170,8170,8170,8170,0
|
|
20240319,190600,2163130460,8170,8170,8170,8170,0
|
|
20240319,190500,2163130460,8170,8170,8170,8170,0
|
|
20240319,190400,2163130460,8170,8170,8170,8170,0
|
|
20240319,190300,2163130460,8170,8170,8170,8170,0
|
|
20240319,190200,2163130460,8170,8170,8170,8170,0
|
|
20240319,190100,2163130460,8170,8170,8170,8170,0
|
|
20240319,190000,2163130460,8170,8170,8170,8170,0
|
|
20240319,185900,2163130460,8170,8170,8170,8170,0
|
|
20240319,185800,2163130460,8170,8170,8170,8170,0
|
|
20240319,185700,2163130460,8170,8170,8170,8170,3870
|
|
20240319,185600,2163130460,8170,8170,8170,8170,0
|
|
20240319,185500,2163130460,8170,8170,8170,8170,0
|
|
20240319,185400,2163130460,8170,8170,8170,8170,0
|
|
20240319,185300,2163130460,8170,8170,8170,8170,0
|
|
20240319,185200,2163130460,8170,8170,8170,8170,0
|
|
20240319,185100,2163130460,8170,8170,8170,8170,0
|
|
20240319,185000,2163130460,8170,8170,8170,8170,0
|
|
20240319,184900,2163130460,8170,8170,8170,8170,0
|
|
20240319,184800,2163130460,8170,8170,8170,8170,0
|
|
20240319,184700,2163130460,8170,8170,8170,8170,0
|
|
20240319,184600,2163130460,8170,8170,8170,8170,0
|
|
20240319,184500,2163130460,8170,8170,8170,8170,0
|
|
20240319,184400,2163130460,8170,8170,8170,8170,0
|
|
20240319,184300,2163130460,8170,8170,8170,8170,0
|
|
20240319,184200,2163130460,8170,8170,8170,8170,0
|
|
20240319,184100,2163130460,8170,8170,8170,8170,0
|
|
20240319,184000,2163130460,8170,8170,8170,8170,0
|
|
20240319,183900,2163130460,8170,8170,8170,8170,0
|
|
20240319,183800,2163130460,8170,8170,8170,8170,0
|
|
20240319,183700,2163130460,8170,8170,8170,8170,0
|
|
20240319,183600,2163130460,8170,8170,8170,8170,0
|
|
20240319,183500,2163130460,8170,8170,8170,8170,0
|
|
20240319,183400,2163130460,8170,8170,8170,8170,0
|
|
20240319,183300,2163130460,8170,8170,8170,8170,0
|
|
20240319,183200,2163130460,8170,8170,8170,8170,0
|
|
20240319,183100,2163130460,8170,8170,8170,8170,0
|
|
20240319,183000,2163130460,8170,8170,8170,8170,0
|
|
20240319,182900,2163130460,8170,8170,8170,8170,0
|
|
20240319,182800,2163130460,8170,8170,8170,8170,0
|
|
20240319,182700,2163130460,8170,8170,8170,8170,3870
|
|
20240319,182600,2163130460,8170,8170,8170,8170,0
|
|
20240319,182500,2163130460,8170,8170,8170,8170,0
|
|
20240319,182400,2163130460,8170,8170,8170,8170,0
|
|
20240319,182300,2163130460,8170,8170,8170,8170,0
|
|
20240319,182200,2163130460,8170,8170,8170,8170,0
|
|
20240319,182100,2163130460,8170,8170,8170,8170,0
|
|
20240319,182000,2163130460,8170,8170,8170,8170,0
|
|
20240319,181900,2163130460,8170,8170,8170,8170,0
|
|
20240319,181800,2163130460,8170,8170,8170,8170,0
|
|
20240319,181700,2163130460,8170,8170,8170,8170,0
|
|
20240319,181600,2163130460,8170,8170,8170,8170,0
|
|
20240319,181500,2163130460,8170,8170,8170,8170,0
|
|
20240319,181400,2163130460,8170,8170,8170,8170,0
|
|
20240319,181300,2163130460,8170,8170,8170,8170,0
|
|
20240319,181200,2163130460,8170,8170,8170,8170,0
|
|
20240319,181100,2163130460,8170,8170,8170,8170,0
|
|
20240319,181000,2163130460,8170,8170,8170,8170,0
|
|
20240319,180900,2163130460,8170,8170,8170,8170,0
|
|
20240319,180800,2163130460,8170,8170,8170,8170,0
|
|
20240319,180700,2163130460,8170,8170,8170,8170,0
|
|
20240319,180600,2163130460,8170,8170,8170,8170,0
|
|
20240319,180500,2163130460,8170,8170,8170,8170,0
|
|
20240319,180400,2163130460,8170,8170,8170,8170,0
|
|
20240319,180300,2163130460,8170,8170,8170,8170,0
|
|
20240319,180200,2163130460,8170,8170,8170,8170,0
|
|
20240319,180100,2163130460,8170,8170,8170,8170,0
|
|
20240319,180000,2163130460,8170,8170,8170,8170,0
|
|
20240319,175900,2163130460,8170,8170,8170,8170,0
|
|
20240319,175800,2163130460,8170,8170,8170,8170,0
|
|
20240319,175700,2163130460,8170,8170,8170,8170,3870
|
|
20240319,175600,2163130460,8170,8170,8170,8170,0
|
|
20240319,175500,2163130460,8170,8170,8170,8170,0
|
|
20240319,175400,2163130460,8170,8170,8170,8170,0
|
|
20240319,175300,2163130460,8170,8170,8170,8170,0
|
|
20240319,175200,2163130460,8170,8170,8170,8170,0
|
|
20240319,175100,2163130460,8170,8170,8170,8170,0
|
|
20240319,175000,2163130460,8170,8170,8170,8170,0
|
|
20240319,174900,2163130460,8170,8170,8170,8170,0
|
|
20240319,174800,2163130460,8170,8170,8170,8170,0
|
|
20240319,174700,2163130460,8170,8170,8170,8170,0
|
|
20240319,174600,2163130460,8170,8170,8170,8170,0
|
|
20240319,174500,2163130460,8170,8170,8170,8170,0
|
|
20240319,174400,2163130460,8170,8170,8170,8170,0
|
|
20240319,174300,2163130460,8170,8170,8170,8170,0
|
|
20240319,174200,2163130460,8170,8170,8170,8170,0
|
|
20240319,174100,2163130460,8170,8170,8170,8170,0
|
|
20240319,174000,2163130460,8170,8170,8170,8170,0
|
|
20240319,173900,2163130460,8170,8170,8170,8170,0
|
|
20240319,173800,2163130460,8170,8170,8170,8170,0
|
|
20240319,173700,2163130460,8170,8170,8170,8170,0
|
|
20240319,173600,2163130460,8170,8170,8170,8170,0
|
|
20240319,173500,2163130460,8170,8170,8170,8170,0
|
|
20240319,173400,2163130460,8170,8170,8170,8170,0
|
|
20240319,173300,2163130460,8170,8170,8170,8170,0
|
|
20240319,173200,2163130460,8170,8170,8170,8170,0
|
|
20240319,173100,2163130460,8170,8170,8170,8170,0
|
|
20240319,173000,2163130460,8170,8170,8170,8170,0
|
|
20240319,172900,2163130460,8170,8170,8170,8170,0
|
|
20240319,172800,2163130460,8170,8170,8170,8170,0
|
|
20240319,172700,2163130460,8170,8170,8170,8170,3870
|
|
20240319,172600,2163130460,8170,8170,8170,8170,0
|
|
20240319,172500,2163130460,8170,8170,8170,8170,0
|
|
20240319,172400,2163130460,8170,8170,8170,8170,0
|
|
20240319,172300,2163130460,8170,8170,8170,8170,0
|
|
20240319,172200,2163130460,8170,8170,8170,8170,0
|
|
20240319,172100,2163130460,8170,8170,8170,8170,0
|
|
20240319,172000,2163130460,8170,8170,8170,8170,0
|
|
20240319,171900,2163130460,8170,8170,8170,8170,0
|
|
20240319,171800,2163130460,8170,8170,8170,8170,0
|
|
20240319,171700,2163130460,8170,8170,8170,8170,0
|
|
20240319,171600,2163130460,8170,8170,8170,8170,0
|
|
20240319,171500,2163130460,8170,8170,8170,8170,0
|
|
20240319,171400,2163130460,8170,8170,8170,8170,0
|
|
20240319,171300,2163130460,8170,8170,8170,8170,0
|
|
20240319,171200,2163130460,8170,8170,8170,8170,0
|
|
20240319,171100,2163130460,8170,8170,8170,8170,0
|
|
20240319,171000,2163130460,8170,8170,8170,8170,0
|
|
20240319,170900,2163130460,8170,8170,8170,8170,0
|
|
20240319,170800,2163130460,8170,8170,8170,8170,0
|
|
20240319,170700,2163130460,8170,8170,8170,8170,0
|
|
20240319,170600,2163130460,8170,8170,8170,8170,0
|
|
20240319,170500,2163130460,8170,8170,8170,8170,0
|
|
20240319,170400,2163130460,8170,8170,8170,8170,0
|
|
20240319,170300,2163130460,8170,8170,8170,8170,0
|
|
20240319,170200,2163130460,8170,8170,8170,8170,0
|
|
20240319,170100,2163130460,8170,8170,8170,8170,0
|
|
20240319,170000,2163130460,8170,8170,8170,8170,0
|
|
20240319,165900,2163130460,8170,8170,8170,8170,0
|
|
20240319,165800,2163130460,8170,8170,8170,8170,0
|
|
20240319,165700,2163130460,8170,8170,8170,8170,3870
|
|
20240319,165600,2163130460,8170,8170,8170,8170,0
|
|
20240319,165500,2163130460,8170,8170,8170,8170,0
|
|
20240319,165400,2163130460,8170,8170,8170,8170,0
|
|
20240319,165300,2163130460,8170,8170,8170,8170,0
|
|
20240319,165200,2163130460,8170,8170,8170,8170,0
|
|
20240319,165100,2163130460,8170,8170,8170,8170,0
|
|
20240319,165000,2163130460,8170,8170,8170,8170,0
|
|
20240319,164900,2163130460,8170,8170,8170,8170,0
|
|
20240319,164800,2163130460,8170,8170,8170,8170,0
|
|
20240319,164700,2163130460,8170,8170,8170,8170,0
|
|
20240319,164600,2163130460,8170,8170,8170,8170,0
|
|
20240319,164500,2163130460,8170,8170,8170,8170,0
|
|
20240319,164400,2163130460,8170,8170,8170,8170,0
|
|
20240319,164300,2163130460,8170,8170,8170,8170,0
|
|
20240319,164200,2163130460,8170,8170,8170,8170,0
|
|
20240319,164100,2163130460,8170,8170,8170,8170,0
|
|
20240319,164000,2163130460,8170,8170,8170,8170,0
|
|
20240319,163900,2163130460,8170,8170,8170,8170,0
|
|
20240319,163800,2163130460,8170,8170,8170,8170,0
|
|
20240319,163700,2163130460,8170,8170,8170,8170,0
|
|
20240319,163600,2163130460,8170,8170,8170,8170,0
|
|
20240319,163500,2163130460,8170,8170,8170,8170,0
|
|
20240319,163400,2163130460,8170,8170,8170,8170,0
|
|
20240319,163300,2163130460,8170,8170,8170,8170,0
|
|
20240319,163200,2163130460,8170,8170,8170,8170,0
|
|
20240319,163100,2163130460,8170,8170,8170,8170,0
|
|
20240319,163000,2163130460,8170,8170,8170,8170,0
|
|
20240319,162900,2163130460,8170,8170,8170,8170,0
|
|
20240319,162800,2163130460,8170,8170,8170,8170,0
|
|
20240319,162700,2163130460,8170,8170,8170,8170,3870
|
|
20240319,162600,2163130460,8170,8170,8170,8170,0
|
|
20240319,162500,2163130460,8170,8170,8170,8170,0
|
|
20240319,162400,2163130460,8170,8170,8170,8170,0
|
|
20240319,162300,2163130460,8170,8170,8170,8170,0
|
|
20240319,162200,2163130460,8170,8170,8170,8170,0
|
|
20240319,162100,2163130460,8170,8170,8170,8170,0
|
|
20240319,162000,2163130460,8170,8170,8170,8170,0
|
|
20240319,161900,2163130460,8170,8170,8170,8170,0
|
|
20240319,161800,2163130460,8170,8170,8170,8170,0
|
|
20240319,161700,2163130460,8170,8170,8170,8170,0
|
|
20240319,161600,2163130460,8170,8170,8170,8170,0
|
|
20240319,161500,2163130460,8170,8170,8170,8170,0
|
|
20240319,161400,2163130460,8170,8170,8170,8170,0
|
|
20240319,161300,2163130460,8170,8170,8170,8170,0
|
|
20240319,161200,2163130460,8170,8170,8170,8170,0
|
|
20240319,161100,2163130460,8170,8170,8170,8170,0
|
|
20240319,161000,2163130460,8170,8170,8170,8170,0
|
|
20240319,160900,2163130460,8170,8170,8170,8170,0
|
|
20240319,160800,2163130460,8170,8170,8170,8170,0
|
|
20240319,160700,2163130460,8170,8170,8170,8170,0
|
|
20240319,160600,2163130460,8170,8170,8170,8170,0
|
|
20240319,160500,2163130460,8170,8170,8170,8170,0
|
|
20240319,160400,2163130460,8170,8170,8170,8170,0
|
|
20240319,160300,2163130460,8170,8170,8170,8170,0
|
|
20240319,160200,2163130460,8170,8170,8170,8170,0
|
|
20240319,160100,2163130460,8170,8170,8170,8170,0
|
|
20240319,160000,2163130460,8170,8170,8170,8170,0
|
|
20240319,155900,2163130460,8170,8170,8170,8170,0
|
|
20240319,155800,2163130460,8170,8170,8170,8170,0
|
|
20240319,155700,2163130460,8170,8170,8170,8170,3870
|
|
20240319,155600,2163130460,8170,8170,8170,8170,0
|
|
20240319,155500,2163130460,8170,8170,8170,8170,0
|
|
20240319,155400,2163130460,8170,8170,8170,8170,0
|
|
20240319,155300,2163130460,8170,8170,8170,8170,0
|
|
20240319,155200,2163130460,8170,8170,8170,8170,0
|
|
20240319,155100,2163130460,8170,8170,8170,8170,0
|
|
20240319,155000,2163130460,8170,8170,8170,8170,0
|
|
20240319,154900,2163130460,8170,8170,8170,8170,0
|
|
20240319,154800,2163130460,8170,8170,8170,8170,0
|
|
20240319,154700,2163130460,8170,8170,8170,8170,0
|
|
20240319,154600,2163130460,8170,8170,8170,8170,0
|
|
20240319,154500,2163130460,8170,8170,8170,8170,0
|
|
20240319,154400,2163130460,8170,8170,8170,8170,0
|
|
20240319,154300,2163130460,8170,8170,8170,8170,0
|
|
20240319,154200,2163130460,8170,8170,8170,8170,0
|
|
20240319,154100,2163130460,8170,8170,8170,8170,0
|
|
20240319,154000,2163130460,8170,8170,8170,8170,0
|
|
20240319,153900,2163130460,8170,8170,8170,8170,0
|
|
20240319,153800,2163130460,8170,8170,8170,8170,0
|
|
20240319,153700,2163130460,8170,8170,8170,8170,0
|
|
20240319,153600,2163130460,8170,8170,8170,8170,0
|
|
20240319,153500,2163130460,8170,8170,8170,8170,0
|
|
20240319,153400,2163130460,8170,8170,8170,8170,0
|
|
20240319,153300,2163130460,8170,8170,8170,8170,0
|
|
20240319,153200,2163130460,8170,8170,8170,8170,0
|
|
20240319,153100,2163130460,8170,8170,8170,8170,0
|
|
20240319,153000,2163130460,8170,8170,8170,8170,3870
|
|
20240319,152900,2131512560,8180,8180,8180,8180,0
|
|
20240319,152800,2131512560,8180,8180,8180,8180,0
|
|
20240319,152700,2131512560,8180,8180,8180,8180,0
|
|
20240319,152600,2131512560,8180,8180,8180,8180,0
|
|
20240319,152500,2131512560,8180,8180,8180,8180,0
|
|
20240319,152400,2131512560,8180,8180,8180,8180,0
|
|
20240319,152300,2131512560,8180,8180,8180,8180,0
|
|
20240319,152200,2131512560,8180,8180,8180,8180,0
|
|
20240319,152100,2131512560,8180,8180,8180,8180,0
|
|
20240319,152000,2131512560,8180,8180,8180,8180,0
|
|
20240319,151900,2131512560,8180,8180,8200,8180,824
|
|
20240319,151800,2124771240,8180,8190,8190,8180,102
|
|
20240319,151700,2123936630,8180,8180,8180,8180,117
|
|
20240319,151600,2122979570,8180,8190,8190,8180,1178
|
|
20240319,151500,2113343500,8190,8210,8210,8190,75
|
|
20240319,151400,2112729170,8200,8180,8200,8180,489
|
|
20240319,151300,2108725090,8180,8180,8200,8180,106
|
|
20240319,151200,2107857110,8200,8180,8200,8180,55
|
|
20240319,151100,2107407110,8180,8180,8180,8180,101
|
|
20240319,151000,2106580930,8180,8180,8190,8180,178
|
|
20240319,150900,2105124790,8180,8200,8200,8180,138
|
|
20240319,150800,2103995640,8200,8200,8200,8200,31
|
|
20240319,150700,2103741440,8200,8210,8210,8200,478
|
|
20240319,150600,2099821830,8200,8200,8210,8200,33
|
|
20240319,150500,2099551220,8200,8230,8230,8200,82
|
|
20240319,150400,2098876720,8200,8220,8220,8200,1200
|
|
20240319,150300,2089021800,8220,8230,8230,8220,43
|
|
20240319,150200,2088668220,8230,8220,8230,8220,396
|
|
20240319,150100,2085409210,8230,8230,8230,8230,117
|
|
20240319,150000,2084446300,8230,8230,8230,8230,26
|
|
20240319,145900,2084232320,8230,8220,8230,8220,137
|
|
20240319,145800,2083106160,8230,8220,8230,8220,91
|
|
20240319,145700,2082357430,8230,8230,8230,8230,176
|
|
20240319,145600,2080908950,8210,8210,8220,8210,217
|
|
20240319,145500,2079126880,8210,8210,8210,8210,158
|
|
20240319,145400,2077829700,8230,8210,8230,8200,783
|
|
20240319,145300,2071388560,8230,8230,8230,8230,20
|
|
20240319,145200,2071223960,8240,8240,8240,8200,383
|
|
20240319,145100,2068069740,8200,8180,8200,8180,2379
|
|
20240319,145000,2048567900,8180,8150,8200,8150,3147
|
|
20240319,144900,2022868100,8150,8120,8150,8120,1559
|
|
20240319,144800,2010206890,8150,8150,8150,8150,419
|
|
20240319,144700,2006792040,8140,8140,8140,8140,12
|
|
20240319,144600,2006694360,8140,8130,8140,8120,571
|
|
20240319,144500,2002047240,8130,8130,8130,8130,40
|
|
20240319,144400,2001722040,8130,8150,8150,8130,11
|
|
20240319,144300,2001632590,8130,8130,8130,8130,20
|
|
20240319,144200,2001469990,8120,8120,8120,8120,100
|
|
20240319,144100,2000657990,8120,8100,8120,8100,2631
|
|
20240319,144000,1979308750,8100,8090,8110,8090,187
|
|
20240319,143900,1977794620,8080,8080,8080,8080,0
|
|
20240319,143800,1977794620,8080,8120,8120,8080,14
|
|
20240319,143700,1977681460,8080,8080,8080,8080,410
|
|
20240319,143600,1974368660,8080,8080,8100,8080,610
|
|
20240319,143500,1969434760,8080,8080,8080,8080,251
|
|
20240319,143400,1967406680,8080,8080,8080,8080,0
|
|
20240319,143300,1967406680,8080,8080,8080,8080,0
|
|
20240319,143200,1967406680,8080,8080,8080,8080,5
|
|
20240319,143100,1967366280,8070,8090,8090,8070,5166
|
|
20240319,143000,1925600890,8090,8100,8100,8090,180
|
|
20240319,142900,1924143190,8100,8100,8100,8100,113
|
|
20240319,142800,1923227890,8100,8100,8100,8090,1699
|
|
20240319,142700,1909480980,8100,8100,8100,8100,110
|
|
20240319,142600,1908589980,8100,8100,8100,8090,262
|
|
20240319,142500,1906468190,8100,8100,8100,8100,627
|
|
20240319,142400,1901389490,8100,8100,8100,8100,1
|
|
20240319,142300,1901381390,8100,8100,8100,8100,96
|
|
20240319,142200,1900603790,8100,8100,8100,8100,631
|
|
20240319,142100,1895492690,8110,8100,8110,8100,264
|
|
20240319,142000,1893352640,8100,8100,8100,8100,491
|
|
20240319,141900,1889375540,8100,8100,8100,8100,24
|
|
20240319,141800,1889181140,8100,8110,8110,8100,490
|
|
20240319,141700,1885212000,8100,8100,8100,8100,3
|
|
20240319,141600,1885187700,8090,8090,8090,8090,0
|
|
20240319,141500,1885187700,8090,8090,8090,8090,66
|
|
20240319,141400,1884653760,8090,8090,8090,8090,5
|
|
20240319,141300,1884613310,8090,8090,8090,8090,210
|
|
20240319,141200,1882914410,8090,8100,8100,8090,736
|
|
20240319,141100,1876953810,8100,8110,8110,8100,2201
|
|
20240319,141000,1859123410,8110,8110,8120,8110,496
|
|
20240319,140900,1855100840,8110,8110,8110,8110,8
|
|
20240319,140800,1855035960,8100,8120,8120,8100,235
|
|
20240319,140700,1853132440,8120,8110,8120,8110,100
|
|
20240319,140600,1852320480,8110,8100,8110,8100,18
|
|
20240319,140500,1852174580,8120,8120,8120,8120,0
|
|
20240319,140400,1852174580,8120,8100,8120,8100,202
|
|
20240319,140300,1850537800,8100,8100,8100,8100,0
|
|
20240319,140200,1850537800,8100,8100,8100,8100,236
|
|
20240319,140100,1848626200,8100,8100,8100,8100,260
|
|
20240319,140000,1846520200,8100,8100,8100,8100,3
|
|
20240319,135900,1846495900,8100,8100,8100,8090,120
|
|
20240319,135800,1845524900,8100,8100,8100,8090,56
|
|
20240319,135700,1845071540,8100,8100,8100,8100,10
|
|
20240319,135600,1844990540,8100,8100,8100,8100,450
|
|
20240319,135500,1841345540,8100,8090,8100,8090,22
|
|
20240319,135400,1841167540,8090,8090,8090,8090,0
|
|
20240319,135300,1841167540,8090,8090,8090,8090,0
|
|
20240319,135200,1841167540,8090,8100,8100,8090,60
|
|
20240319,135100,1840681740,8090,8090,8090,8090,287
|
|
20240319,135000,1838359910,8090,8090,8090,8090,0
|
|
20240319,134900,1838359910,8090,8090,8090,8090,131
|
|
20240319,134800,1837300120,8090,8100,8100,8090,1259
|
|
20240319,134700,1827113810,8100,8100,8100,8100,48
|
|
20240319,134600,1826725010,8100,8100,8100,8100,266
|
|
20240319,134500,1824570410,8120,8120,8120,8120,0
|
|
20240319,134400,1824570410,8120,8120,8120,8120,3
|
|
20240319,134300,1824546050,8100,8100,8100,8100,0
|
|
20240319,134200,1824546050,8100,8100,8100,8100,1050
|
|
20240319,134100,1816041050,8100,8100,8100,8100,500
|
|
20240319,134000,1811991050,8100,8100,8100,8100,160
|
|
20240319,133900,1810695050,8090,8090,8090,8090,100
|
|
20240319,133800,1809886050,8090,8090,8090,8090,270
|
|
20240319,133700,1807701750,8090,8090,8090,8090,0
|
|
20240319,133600,1807701750,8090,8090,8090,8090,0
|
|
20240319,133500,1807701750,8090,8090,8090,8090,2
|
|
20240319,133400,1807685570,8090,8090,8090,8090,40
|
|
20240319,133300,1807361970,8090,8100,8100,8080,1516
|
|
20240319,133200,1795108820,8100,8090,8100,8090,5347
|
|
20240319,133100,1751798780,8090,8090,8090,8090,25
|
|
20240319,133000,1751596530,8090,8090,8090,8090,2
|
|
20240319,132900,1751580350,8080,8090,8090,8080,729
|
|
20240319,132800,1745687830,8090,8090,8090,8090,304
|
|
20240319,132700,1743228470,8090,8090,8090,8090,101
|
|
20240319,132600,1742411380,8090,8090,8090,8090,100
|
|
20240319,132500,1741602380,8100,8090,8100,8090,670
|
|
20240319,132400,1736177220,8100,8100,8100,8100,70
|
|
20240319,132300,1735610220,8100,8100,8100,8100,41
|
|
20240319,132200,1735278120,8100,8100,8100,8100,208
|
|
20240319,132100,1733593320,8100,8110,8120,8100,397
|
|
20240319,132000,1730373440,8120,8120,8120,8120,122
|
|
20240319,131900,1729382800,8110,8120,8120,8110,130
|
|
20240319,131800,1728328200,8130,8120,8130,8120,463
|
|
20240319,131700,1724565270,8090,8090,8090,8090,0
|
|
20240319,131600,1724565270,8090,8110,8110,8090,1008
|
|
20240319,131500,1716393410,8110,8100,8110,8100,438
|
|
20240319,131400,1712841940,8090,8090,8090,8090,17
|
|
20240319,131300,1712704410,8090,8090,8100,8090,1193
|
|
20240319,131200,1703052790,8090,8100,8100,8090,18
|
|
20240319,131100,1702907140,8100,8090,8100,8090,41
|
|
20240319,131000,1702575440,8090,8090,8090,8090,3
|
|
20240319,130900,1702551170,8090,8090,8090,8090,154
|
|
20240319,130800,1701305310,8090,8090,8090,8090,1
|
|
20240319,130700,1701297220,8090,8090,8090,8090,54
|
|
20240319,130600,1700860360,8090,8090,8090,8090,81
|
|
20240319,130500,1700205070,8070,8080,8080,8070,39
|
|
20240319,130400,1699890240,8090,8080,8090,8080,413
|
|
20240319,130300,1696549580,8090,8090,8090,8090,85
|
|
20240319,130200,1695861930,8080,8090,8090,8080,708
|
|
20240319,130100,1690141240,8090,8070,8090,8060,1465
|
|
20240319,130000,1678316550,8070,8090,8090,8070,1100
|
|
20240319,125900,1669435700,8090,8100,8100,8090,21
|
|
20240319,125800,1669265800,8100,8100,8100,8100,175
|
|
20240319,125700,1667848300,8110,8110,8110,8110,1
|
|
20240319,125600,1667840190,8110,8090,8110,8090,300
|
|
20240319,125500,1665410370,8090,8090,8090,8090,1
|
|
20240319,125400,1665402280,8090,8090,8090,8090,50
|
|
20240319,125300,1664997780,8090,8080,8090,8060,898
|
|
20240319,125200,1657753030,8080,8080,8080,8080,208
|
|
20240319,125100,1656072390,8080,8080,8080,8080,560
|
|
20240319,125000,1651547590,8080,8080,8080,8080,41
|
|
20240319,124900,1651216310,8090,8090,8090,8090,239
|
|
20240319,124800,1649282800,8090,8090,8090,8090,100
|
|
20240319,124700,1648473800,8090,8090,8090,8080,214
|
|
20240319,124600,1646742750,8090,8090,8090,8090,226
|
|
20240319,124500,1644914410,8090,8090,8090,8090,23
|
|
20240319,124400,1644728340,8090,8090,8090,8090,467
|
|
20240319,124300,1640950310,8080,8080,8080,8080,125
|
|
20240319,124200,1639940310,8080,8080,8080,8080,10
|
|
20240319,124100,1639859510,8060,8070,8070,8060,583
|
|
20240319,124000,1635157510,8070,8070,8080,8070,834
|
|
20240319,123900,1628427120,8070,8090,8090,8070,439
|
|
20240319,123800,1624883400,8090,8080,8090,8080,502
|
|
20240319,123700,1620827170,8070,8070,8080,8070,1136
|
|
20240319,123600,1611649100,8080,8090,8090,8080,50
|
|
20240319,123500,1611245000,8070,8070,8090,8070,115
|
|
20240319,123400,1610316750,8070,8080,8090,8060,3414
|
|
20240319,123300,1582750820,8080,8090,8090,8080,539
|
|
20240319,123200,1578394660,8090,8090,8090,8090,11
|
|
20240319,123100,1578305670,8090,8090,8090,8090,31
|
|
20240319,123000,1578054880,8090,8090,8090,8080,625
|
|
20240319,122900,1573004710,8090,8110,8110,8080,2426
|
|
20240319,122800,1553385650,8100,8100,8110,8100,533
|
|
20240319,122700,1549068300,8100,8100,8100,8100,137
|
|
20240319,122600,1547958600,8100,8100,8100,8090,141
|
|
20240319,122500,1546816830,8090,8110,8110,8090,177
|
|
20240319,122400,1545384700,8110,8100,8110,8100,501
|
|
20240319,122300,1541326590,8100,8090,8110,8090,21
|
|
20240319,122200,1541156400,8110,8100,8110,8100,130
|
|
20240319,122100,1540103160,8100,8090,8100,8090,646
|
|
20240319,122000,1534876560,8100,8100,8100,8100,29
|
|
20240319,121900,1534641660,8100,8100,8100,8100,1
|
|
20240319,121800,1534633560,8100,8100,8100,8100,25
|
|
20240319,121700,1534431060,8090,8100,8100,8090,131
|
|
20240319,121600,1533371110,8100,8120,8120,8100,822
|
|
20240319,121500,1526712660,8120,8120,8120,8120,5
|
|
20240319,121400,1526672060,8120,8120,8120,8120,2
|
|
20240319,121300,1526655820,8130,8100,8130,8100,412
|
|
20240319,121200,1523318290,8100,8130,8130,8090,121
|
|
20240319,121100,1522338660,8090,8090,8090,8090,90
|
|
20240319,121000,1521610560,8080,8090,8100,8080,1484
|
|
20240319,120900,1509616810,8090,8130,8130,8090,7066
|
|
20240319,120800,1452382640,8140,8140,8140,8140,0
|
|
20240319,120700,1452382640,8140,8140,8140,8130,500
|
|
20240319,120600,1448317420,8150,8150,8150,8140,156
|
|
20240319,120500,1447047310,8150,8150,8150,8140,241
|
|
20240319,120400,1445085550,8130,8140,8140,8130,251
|
|
20240319,120300,1443044710,8140,8140,8140,8140,0
|
|
20240319,120200,1443044710,8140,8140,8140,8140,0
|
|
20240319,120100,1443044710,8140,8140,8140,8140,5
|
|
20240319,120000,1443004010,8130,8120,8130,8120,160
|
|
20240319,115900,1441704210,8130,8130,8130,8120,163
|
|
20240319,115800,1440380230,8130,8130,8130,8130,106
|
|
20240319,115700,1439518450,8120,8120,8120,8120,272
|
|
20240319,115600,1437309810,8120,8120,8120,8120,277
|
|
20240319,115500,1435060570,8120,8130,8130,8120,78
|
|
20240319,115400,1434426680,8120,8130,8130,8120,47
|
|
20240319,115300,1434044740,8130,8150,8150,8130,24
|
|
20240319,115200,1433849590,8150,8130,8150,8130,146
|
|
20240319,115100,1432662470,8130,8150,8150,8130,636
|
|
20240319,115000,1427487910,8150,8150,8150,8150,170
|
|
20240319,114900,1426102410,8150,8150,8150,8150,162
|
|
20240319,114800,1424782110,8160,8160,8160,8160,1
|
|
20240319,114700,1424773950,8160,8160,8160,8160,0
|
|
20240319,114600,1424773950,8160,8170,8170,8150,105
|
|
20240319,114500,1423917490,8220,8140,8220,8140,2322
|
|
20240319,114400,1404922910,8140,8140,8140,8140,240
|
|
20240319,114300,1402969310,8140,8140,8140,8140,99
|
|
20240319,114200,1402163450,8150,8150,8150,8150,3
|
|
20240319,114100,1402139000,8150,8150,8150,8150,4
|
|
20240319,114000,1402106400,8150,8150,8150,8150,39
|
|
20240319,113900,1401788550,8150,8150,8150,8150,10
|
|
20240319,113800,1401707050,8150,8150,8150,8150,101
|
|
20240319,113700,1400883900,8150,8150,8150,8150,0
|
|
20240319,113600,1400883900,8150,8150,8150,8150,39
|
|
20240319,113500,1400566050,8150,8150,8150,8150,1
|
|
20240319,113400,1400557900,8150,8150,8150,8150,45
|
|
20240319,113300,1400191150,8150,8150,8150,8150,106
|
|
20240319,113200,1399327250,8150,8150,8150,8150,0
|
|
20240319,113100,1399327250,8150,8150,8150,8150,0
|
|
20240319,113000,1399327250,8150,8140,8150,8140,21
|
|
20240319,112900,1399156110,8140,8120,8140,8120,2159
|
|
20240319,112800,1381603670,8120,8120,8120,8110,728
|
|
20240319,112700,1375692710,8120,8130,8130,8120,339
|
|
20240319,112600,1372937320,8140,8140,8140,8140,411
|
|
20240319,112500,1369591780,8150,8140,8150,8140,59
|
|
20240319,112400,1369111420,8140,8150,8150,8140,839
|
|
20240319,112300,1362277120,8150,8150,8150,8150,1469
|
|
20240319,112200,1350304770,8160,8160,8160,8160,23
|
|
20240319,112100,1350117090,8170,8160,8170,8160,1000
|
|
20240319,112000,1341947560,8170,8150,8170,8150,186
|
|
20240319,111900,1340430460,8150,8150,8150,8150,75
|
|
20240319,111800,1339819210,8170,8170,8170,8170,0
|
|
20240319,111700,1339819210,8170,8170,8170,8170,59
|
|
20240319,111600,1339337180,8170,8170,8170,8170,4
|
|
20240319,111500,1339304500,8170,8170,8170,8170,251
|
|
20240319,111400,1337253830,8180,8180,8180,8180,1
|
|
20240319,111300,1337245650,8180,8180,8180,8180,2
|
|
20240319,111200,1337229290,8180,8140,8180,8140,744
|
|
20240319,111100,1331164410,8140,8170,8170,8140,675
|
|
20240319,111000,1325659270,8170,8170,8170,8170,6
|
|
20240319,110900,1325610250,8170,8180,8180,8170,21
|
|
20240319,110800,1325438670,8180,8180,8180,8180,5
|
|
20240319,110700,1325397770,8170,8170,8170,8170,0
|
|
20240319,110600,1325397770,8170,8170,8170,8170,5
|
|
20240319,110500,1325356920,8170,8160,8180,8160,76
|
|
20240319,110400,1324736060,8170,8150,8170,8150,260
|
|
20240319,110300,1322614760,8150,8150,8150,8150,913
|
|
20240319,110200,1315173810,8150,8140,8150,8140,375
|
|
20240319,110100,1312121290,8140,8140,8140,8140,1805
|
|
20240319,110000,1297428590,8140,8140,8140,8140,246
|
|
20240319,105900,1295426150,8140,8140,8140,8140,150
|
|
20240319,105800,1294205150,8150,8140,8150,8140,50
|
|
20240319,105700,1293798070,8140,8110,8140,8100,5645
|
|
20240319,105600,1248052090,8140,8130,8140,8090,601
|
|
20240319,105500,1243186730,8100,8130,8130,8100,10000
|
|
20240319,105400,1162096320,8120,8130,8130,8120,110
|
|
20240319,105300,1161203030,8120,8130,8130,8120,213
|
|
20240319,105200,1159472810,8120,8130,8140,8120,1556
|
|
20240319,105100,1146832440,8130,8130,8140,8130,1231
|
|
20240319,105000,1136821410,8140,8140,8140,8140,535
|
|
20240319,104900,1132466510,8150,8140,8150,8140,50
|
|
20240319,104800,1132059310,8140,8140,8140,8140,175
|
|
20240319,104700,1130634810,8140,8140,8140,8140,6
|
|
20240319,104600,1130585970,8140,8140,8140,8140,70
|
|
20240319,104500,1130016170,8140,8160,8170,8140,1042
|
|
20240319,104400,1121533630,8160,8140,8160,8140,1311
|
|
20240319,104300,1110850420,8150,8150,8150,8150,8
|
|
20240319,104200,1110785220,8150,8150,8150,8150,61
|
|
20240319,104100,1110288070,8150,8150,8150,8150,8
|
|
20240319,104000,1110222870,8150,8150,8150,8150,43
|
|
20240319,103900,1109872420,8150,8150,8150,8150,0
|
|
20240319,103800,1109872420,8150,8130,8150,8130,3620
|
|
20240319,103700,1080378990,8140,8140,8140,8130,38
|
|
20240319,103600,1080069680,8140,8150,8150,8140,235
|
|
20240319,103500,1078155530,8150,8150,8150,8150,3
|
|
20240319,103400,1078131080,8160,8160,8160,8160,5
|
|
20240319,103300,1078090280,8140,8140,8140,8140,1050
|
|
20240319,103200,1069543280,8130,8130,8130,8130,0
|
|
20240319,103100,1069543280,8130,8130,8130,8130,500
|
|
20240319,103000,1065478280,8130,8140,8140,8130,343
|
|
20240319,102900,1062686870,8140,8140,8140,8140,477
|
|
20240319,102800,1058804090,8150,8150,8150,8150,42
|
|
20240319,102700,1058461790,8150,8150,8150,8150,10
|
|
20240319,102600,1058380290,8130,8140,8140,8100,13522
|
|
20240319,102500,948749270,8130,8130,8130,8130,0
|
|
20240319,102400,948749270,8130,8140,8140,8130,97
|
|
20240319,102300,947960650,8170,8140,8170,8140,1319
|
|
20240319,102200,937201910,8140,8150,8150,8140,35
|
|
20240319,102100,936917000,8150,8190,8190,8150,3261
|
|
20240319,102000,910275530,8190,8190,8190,8190,569
|
|
20240319,101900,905615420,8190,8190,8190,8190,190
|
|
20240319,101800,904059320,8190,8180,8190,8170,268
|
|
20240319,101700,901868800,8180,8180,8180,8170,24
|
|
20240319,101600,901672580,8190,8170,8190,8150,436
|
|
20240319,101500,898114320,8190,8140,8190,8140,321
|
|
20240319,101400,895500960,8150,8150,8150,8150,94
|
|
20240319,101300,894734860,8150,8150,8150,8150,300
|
|
20240319,101200,892289860,8150,8160,8190,8150,324
|
|
20240319,101100,889647720,8160,8190,8190,8160,702
|
|
20240319,101000,883918410,8180,8190,8190,8180,326
|
|
20240319,100900,881251460,8190,8180,8200,8180,527
|
|
20240319,100800,876932300,8180,8170,8180,8110,5001
|
|
20240319,100700,836264370,8170,8170,8170,8170,10
|
|
20240319,100600,836182670,8170,8180,8190,8160,394
|
|
20240319,100500,832963350,8190,8170,8190,8160,1828
|
|
20240319,100400,818031920,8180,8170,8190,8170,2389
|
|
20240319,100300,798492340,8180,8190,8190,8170,470
|
|
20240319,100200,794649680,8190,8190,8190,8190,600
|
|
20240319,100100,789735680,8190,8190,8190,8180,100
|
|
20240319,100000,788917060,8200,8200,8200,8200,5
|
|
20240319,095900,788876060,8200,8200,8200,8200,6
|
|
20240319,095800,788826860,8160,8190,8190,8160,621
|
|
20240319,095700,783746540,8190,8200,8200,8190,52
|
|
20240319,095600,783320650,8200,8200,8200,8190,335
|
|
20240319,095500,780573660,8200,8210,8210,8200,149
|
|
20240319,095400,779350850,8200,8230,8230,8200,45
|
|
20240319,095300,778981780,8230,8230,8230,8230,51
|
|
20240319,095200,778562050,8180,8230,8230,8180,621
|
|
20240319,095100,773451280,8230,8180,8230,8170,1300
|
|
20240319,095000,762827360,8180,8220,8220,8180,2613
|
|
20240319,094900,741442200,8220,8230,8230,8220,11
|
|
20240319,094800,741351740,8240,8240,8240,8240,109
|
|
20240319,094700,740453580,8240,8210,8240,8210,608
|
|
20240319,094600,735457290,8200,8200,8200,8200,0
|
|
20240319,094500,735457290,8200,8200,8210,8200,314
|
|
20240319,094400,732882430,8200,8200,8200,8200,99
|
|
20240319,094300,732070630,8200,8200,8200,8200,160
|
|
20240319,094200,730758630,8200,8170,8200,8170,183
|
|
20240319,094100,729258440,8210,8200,8210,8170,2385
|
|
20240319,094000,709709630,8200,8200,8200,8170,2116
|
|
20240319,093900,692413390,8200,8200,8210,8190,951
|
|
20240319,093800,684615280,8200,8190,8200,8190,22
|
|
20240319,093700,684435070,8190,8190,8200,8180,1153
|
|
20240319,093600,674993000,8190,8180,8190,8180,1751
|
|
20240319,093500,660655810,8170,8140,8170,8140,597
|
|
20240319,093400,655790910,8140,8140,8140,8130,816
|
|
20240319,093300,649148850,8140,8130,8140,8130,808
|
|
20240319,093200,642579750,8130,8130,8140,8120,1759
|
|
20240319,093100,628281340,8140,8130,8140,8130,771
|
|
20240319,093000,622011450,8140,8160,8160,8130,2085
|
|
20240319,092900,605026350,8160,8160,8160,8160,542
|
|
20240319,092800,600603630,8160,8120,8160,8120,877
|
|
20240319,092700,593475890,8120,8120,8120,8120,197
|
|
20240319,092600,591876250,8120,8110,8120,8110,1126
|
|
20240319,092500,582734600,8080,8090,8100,8080,4123
|
|
20240319,092400,549359630,8090,8090,8100,8090,1224
|
|
20240319,092300,539456340,8100,8100,8110,8100,3809
|
|
20240319,092200,508593020,8100,8120,8120,8100,3300
|
|
20240319,092100,481839890,8120,8110,8120,8110,1139
|
|
20240319,092000,472599940,8110,8130,8140,8110,4753
|
|
20240319,091900,434009640,8130,8160,8160,8130,4860
|
|
20240319,091800,394436180,8160,8180,8190,8150,3092
|
|
20240319,091700,369181810,8180,8210,8210,8180,5544
|
|
20240319,091600,323755930,8200,8210,8210,8200,898
|
|
20240319,091500,316391250,8210,8220,8220,8200,3783
|
|
20240319,091400,285321240,8210,8220,8220,8210,1395
|
|
20240319,091300,273867380,8220,8260,8260,8210,4808
|
|
20240319,091200,234292280,8260,8240,8260,8230,1148
|
|
20240319,091100,224814210,8230,8230,8230,8230,2251
|
|
20240319,091000,206288480,8230,8240,8290,8230,3255
|
|
20240319,090900,179475770,8230,8240,8250,8220,3569
|
|
20240319,090800,150079310,8240,8230,8240,8230,290
|
|
20240319,090700,147692010,8220,8220,8220,8210,318
|
|
20240319,090600,145079270,8220,8220,8230,8220,85
|
|
20240319,090500,144380560,8220,8220,8250,8210,2828
|
|
20240319,090400,121121240,8250,8250,8250,8210,2030
|
|
20240319,090300,104424800,8250,8210,8290,8210,1345
|
|
20240319,090200,93324040,8210,8270,8270,8210,3057
|
|
20240319,090100,68104660,8290,8290,8290,8260,497
|
|
20240319,090000,63985130,8290,8350,8350,8180,7653
|