663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,200000,352736080,6140,6140,6140,6140,2468
|
|
20240314,195900,352736080,6140,6140,6140,6140,0
|
|
20240314,195800,352736080,6140,6140,6140,6140,0
|
|
20240314,195700,352736080,6140,6140,6140,6140,0
|
|
20240314,195600,352736080,6140,6140,6140,6140,0
|
|
20240314,195500,352736080,6140,6140,6140,6140,0
|
|
20240314,195400,352736080,6140,6140,6140,6140,0
|
|
20240314,195300,352736080,6140,6140,6140,6140,0
|
|
20240314,195200,352736080,6140,6140,6140,6140,0
|
|
20240314,195100,352736080,6140,6140,6140,6140,0
|
|
20240314,195000,352736080,6140,6140,6140,6140,0
|
|
20240314,194900,352736080,6140,6140,6140,6140,0
|
|
20240314,194800,352736080,6140,6140,6140,6140,0
|
|
20240314,194700,352736080,6140,6140,6140,6140,0
|
|
20240314,194600,352736080,6140,6140,6140,6140,0
|
|
20240314,194500,352736080,6140,6140,6140,6140,0
|
|
20240314,194400,352736080,6140,6140,6140,6140,0
|
|
20240314,194300,352736080,6140,6140,6140,6140,0
|
|
20240314,194200,352736080,6140,6140,6140,6140,0
|
|
20240314,194100,352736080,6140,6140,6140,6140,0
|
|
20240314,194000,352736080,6140,6140,6140,6140,0
|
|
20240314,193900,352736080,6140,6140,6140,6140,0
|
|
20240314,193800,352736080,6140,6140,6140,6140,0
|
|
20240314,193700,352736080,6140,6140,6140,6140,0
|
|
20240314,193600,352736080,6140,6140,6140,6140,0
|
|
20240314,193500,352736080,6140,6140,6140,6140,0
|
|
20240314,193400,352736080,6140,6140,6140,6140,0
|
|
20240314,193300,352736080,6140,6140,6140,6140,0
|
|
20240314,193200,352736080,6140,6140,6140,6140,0
|
|
20240314,193100,352736080,6140,6140,6140,6140,0
|
|
20240314,193000,352736080,6140,6140,6140,6140,2468
|
|
20240314,192900,352736080,6140,6140,6140,6140,0
|
|
20240314,192800,352736080,6140,6140,6140,6140,0
|
|
20240314,192700,352736080,6140,6140,6140,6140,0
|
|
20240314,192600,352736080,6140,6140,6140,6140,0
|
|
20240314,192500,352736080,6140,6140,6140,6140,0
|
|
20240314,192400,352736080,6140,6140,6140,6140,0
|
|
20240314,192300,352736080,6140,6140,6140,6140,0
|
|
20240314,192200,352736080,6140,6140,6140,6140,0
|
|
20240314,192100,352736080,6140,6140,6140,6140,0
|
|
20240314,192000,352736080,6140,6140,6140,6140,0
|
|
20240314,191900,352736080,6140,6140,6140,6140,0
|
|
20240314,191800,352736080,6140,6140,6140,6140,0
|
|
20240314,191700,352736080,6140,6140,6140,6140,0
|
|
20240314,191600,352736080,6140,6140,6140,6140,0
|
|
20240314,191500,352736080,6140,6140,6140,6140,0
|
|
20240314,191400,352736080,6140,6140,6140,6140,0
|
|
20240314,191300,352736080,6140,6140,6140,6140,0
|
|
20240314,191200,352736080,6140,6140,6140,6140,0
|
|
20240314,191100,352736080,6140,6140,6140,6140,0
|
|
20240314,191000,352736080,6140,6140,6140,6140,0
|
|
20240314,190900,352736080,6140,6140,6140,6140,0
|
|
20240314,190800,352736080,6140,6140,6140,6140,0
|
|
20240314,190700,352736080,6140,6140,6140,6140,0
|
|
20240314,190600,352736080,6140,6140,6140,6140,0
|
|
20240314,190500,352736080,6140,6140,6140,6140,0
|
|
20240314,190400,352736080,6140,6140,6140,6140,0
|
|
20240314,190300,352736080,6140,6140,6140,6140,0
|
|
20240314,190200,352736080,6140,6140,6140,6140,0
|
|
20240314,190100,352736080,6140,6140,6140,6140,0
|
|
20240314,190000,352736080,6140,6140,6140,6140,2468
|
|
20240314,185900,352736080,6140,6140,6140,6140,0
|
|
20240314,185800,352736080,6140,6140,6140,6140,0
|
|
20240314,185700,352736080,6140,6140,6140,6140,0
|
|
20240314,185600,352736080,6140,6140,6140,6140,0
|
|
20240314,185500,352736080,6140,6140,6140,6140,0
|
|
20240314,185400,352736080,6140,6140,6140,6140,0
|
|
20240314,185300,352736080,6140,6140,6140,6140,0
|
|
20240314,185200,352736080,6140,6140,6140,6140,0
|
|
20240314,185100,352736080,6140,6140,6140,6140,0
|
|
20240314,185000,352736080,6140,6140,6140,6140,0
|
|
20240314,184900,352736080,6140,6140,6140,6140,0
|
|
20240314,184800,352736080,6140,6140,6140,6140,0
|
|
20240314,184700,352736080,6140,6140,6140,6140,0
|
|
20240314,184600,352736080,6140,6140,6140,6140,0
|
|
20240314,184500,352736080,6140,6140,6140,6140,0
|
|
20240314,184400,352736080,6140,6140,6140,6140,0
|
|
20240314,184300,352736080,6140,6140,6140,6140,0
|
|
20240314,184200,352736080,6140,6140,6140,6140,0
|
|
20240314,184100,352736080,6140,6140,6140,6140,0
|
|
20240314,184000,352736080,6140,6140,6140,6140,0
|
|
20240314,183900,352736080,6140,6140,6140,6140,0
|
|
20240314,183800,352736080,6140,6140,6140,6140,0
|
|
20240314,183700,352736080,6140,6140,6140,6140,0
|
|
20240314,183600,352736080,6140,6140,6140,6140,0
|
|
20240314,183500,352736080,6140,6140,6140,6140,0
|
|
20240314,183400,352736080,6140,6140,6140,6140,0
|
|
20240314,183300,352736080,6140,6140,6140,6140,0
|
|
20240314,183200,352736080,6140,6140,6140,6140,0
|
|
20240314,183100,352736080,6140,6140,6140,6140,0
|
|
20240314,183000,352736080,6140,6140,6140,6140,2468
|
|
20240314,182900,352736080,6140,6140,6140,6140,0
|
|
20240314,182800,352736080,6140,6140,6140,6140,0
|
|
20240314,182700,352736080,6140,6140,6140,6140,0
|
|
20240314,182600,352736080,6140,6140,6140,6140,0
|
|
20240314,182500,352736080,6140,6140,6140,6140,0
|
|
20240314,182400,352736080,6140,6140,6140,6140,0
|
|
20240314,182300,352736080,6140,6140,6140,6140,0
|
|
20240314,182200,352736080,6140,6140,6140,6140,0
|
|
20240314,182100,352736080,6140,6140,6140,6140,0
|
|
20240314,182000,352736080,6140,6140,6140,6140,0
|
|
20240314,181900,352736080,6140,6140,6140,6140,0
|
|
20240314,181800,352736080,6140,6140,6140,6140,0
|
|
20240314,181700,352736080,6140,6140,6140,6140,0
|
|
20240314,181600,352736080,6140,6140,6140,6140,0
|
|
20240314,181500,352736080,6140,6140,6140,6140,0
|
|
20240314,181400,352736080,6140,6140,6140,6140,0
|
|
20240314,181300,352736080,6140,6140,6140,6140,0
|
|
20240314,181200,352736080,6140,6140,6140,6140,0
|
|
20240314,181100,352736080,6140,6140,6140,6140,0
|
|
20240314,181000,352736080,6140,6140,6140,6140,0
|
|
20240314,180900,352736080,6140,6140,6140,6140,0
|
|
20240314,180800,352736080,6140,6140,6140,6140,0
|
|
20240314,180700,352736080,6140,6140,6140,6140,0
|
|
20240314,180600,352736080,6140,6140,6140,6140,0
|
|
20240314,180500,352736080,6140,6140,6140,6140,0
|
|
20240314,180400,352736080,6140,6140,6140,6140,0
|
|
20240314,180300,352736080,6140,6140,6140,6140,0
|
|
20240314,180200,352736080,6140,6140,6140,6140,0
|
|
20240314,180100,352736080,6140,6140,6140,6140,0
|
|
20240314,180000,352736080,6140,6140,6140,6140,2468
|
|
20240314,175900,352736080,6140,6140,6140,6140,0
|
|
20240314,175800,352736080,6140,6140,6140,6140,0
|
|
20240314,175700,352736080,6140,6140,6140,6140,0
|
|
20240314,175600,352736080,6140,6140,6140,6140,0
|
|
20240314,175500,352736080,6140,6140,6140,6140,0
|
|
20240314,175400,352736080,6140,6140,6140,6140,0
|
|
20240314,175300,352736080,6140,6140,6140,6140,0
|
|
20240314,175200,352736080,6140,6140,6140,6140,0
|
|
20240314,175100,352736080,6140,6140,6140,6140,0
|
|
20240314,175000,352736080,6140,6140,6140,6140,0
|
|
20240314,174900,352736080,6140,6140,6140,6140,0
|
|
20240314,174800,352736080,6140,6140,6140,6140,0
|
|
20240314,174700,352736080,6140,6140,6140,6140,0
|
|
20240314,174600,352736080,6140,6140,6140,6140,0
|
|
20240314,174500,352736080,6140,6140,6140,6140,0
|
|
20240314,174400,352736080,6140,6140,6140,6140,0
|
|
20240314,174300,352736080,6140,6140,6140,6140,0
|
|
20240314,174200,352736080,6140,6140,6140,6140,0
|
|
20240314,174100,352736080,6140,6140,6140,6140,0
|
|
20240314,174000,352736080,6140,6140,6140,6140,0
|
|
20240314,173900,352736080,6140,6140,6140,6140,0
|
|
20240314,173800,352736080,6140,6140,6140,6140,0
|
|
20240314,173700,352736080,6140,6140,6140,6140,0
|
|
20240314,173600,352736080,6140,6140,6140,6140,0
|
|
20240314,173500,352736080,6140,6140,6140,6140,0
|
|
20240314,173400,352736080,6140,6140,6140,6140,0
|
|
20240314,173300,352736080,6140,6140,6140,6140,0
|
|
20240314,173200,352736080,6140,6140,6140,6140,0
|
|
20240314,173100,352736080,6140,6140,6140,6140,0
|
|
20240314,173000,352736080,6140,6140,6140,6140,2468
|
|
20240314,172900,352736080,6140,6140,6140,6140,0
|
|
20240314,172800,352736080,6140,6140,6140,6140,0
|
|
20240314,172700,352736080,6140,6140,6140,6140,0
|
|
20240314,172600,352736080,6140,6140,6140,6140,0
|
|
20240314,172500,352736080,6140,6140,6140,6140,0
|
|
20240314,172400,352736080,6140,6140,6140,6140,0
|
|
20240314,172300,352736080,6140,6140,6140,6140,0
|
|
20240314,172200,352736080,6140,6140,6140,6140,0
|
|
20240314,172100,352736080,6140,6140,6140,6140,0
|
|
20240314,172000,352736080,6140,6140,6140,6140,0
|
|
20240314,171900,352736080,6140,6140,6140,6140,0
|
|
20240314,171800,352736080,6140,6140,6140,6140,0
|
|
20240314,171700,352736080,6140,6140,6140,6140,0
|
|
20240314,171600,352736080,6140,6140,6140,6140,0
|
|
20240314,171500,352736080,6140,6140,6140,6140,0
|
|
20240314,171400,352736080,6140,6140,6140,6140,0
|
|
20240314,171300,352736080,6140,6140,6140,6140,0
|
|
20240314,171200,352736080,6140,6140,6140,6140,0
|
|
20240314,171100,352736080,6140,6140,6140,6140,0
|
|
20240314,171000,352736080,6140,6140,6140,6140,0
|
|
20240314,170900,352736080,6140,6140,6140,6140,0
|
|
20240314,170800,352736080,6140,6140,6140,6140,0
|
|
20240314,170700,352736080,6140,6140,6140,6140,0
|
|
20240314,170600,352736080,6140,6140,6140,6140,0
|
|
20240314,170500,352736080,6140,6140,6140,6140,0
|
|
20240314,170400,352736080,6140,6140,6140,6140,0
|
|
20240314,170300,352736080,6140,6140,6140,6140,0
|
|
20240314,170200,352736080,6140,6140,6140,6140,0
|
|
20240314,170100,352736080,6140,6140,6140,6140,0
|
|
20240314,170000,352736080,6140,6140,6140,6140,2468
|
|
20240314,165900,352736080,6140,6140,6140,6140,0
|
|
20240314,165800,352736080,6140,6140,6140,6140,0
|
|
20240314,165700,352736080,6140,6140,6140,6140,0
|
|
20240314,165600,352736080,6140,6140,6140,6140,0
|
|
20240314,165500,352736080,6140,6140,6140,6140,0
|
|
20240314,165400,352736080,6140,6140,6140,6140,0
|
|
20240314,165300,352736080,6140,6140,6140,6140,0
|
|
20240314,165200,352736080,6140,6140,6140,6140,0
|
|
20240314,165100,352736080,6140,6140,6140,6140,0
|
|
20240314,165000,352736080,6140,6140,6140,6140,0
|
|
20240314,164900,352736080,6140,6140,6140,6140,0
|
|
20240314,164800,352736080,6140,6140,6140,6140,0
|
|
20240314,164700,352736080,6140,6140,6140,6140,0
|
|
20240314,164600,352736080,6140,6140,6140,6140,0
|
|
20240314,164500,352736080,6140,6140,6140,6140,0
|
|
20240314,164400,352736080,6140,6140,6140,6140,0
|
|
20240314,164300,352736080,6140,6140,6140,6140,0
|
|
20240314,164200,352736080,6140,6140,6140,6140,0
|
|
20240314,164100,352736080,6140,6140,6140,6140,0
|
|
20240314,164000,352736080,6140,6140,6140,6140,0
|
|
20240314,163900,352736080,6140,6140,6140,6140,0
|
|
20240314,163800,352736080,6140,6140,6140,6140,0
|
|
20240314,163700,352736080,6140,6140,6140,6140,0
|
|
20240314,163600,352736080,6140,6140,6140,6140,0
|
|
20240314,163500,352736080,6140,6140,6140,6140,0
|
|
20240314,163400,352736080,6140,6140,6140,6140,0
|
|
20240314,163300,352736080,6140,6140,6140,6140,0
|
|
20240314,163200,352736080,6140,6140,6140,6140,0
|
|
20240314,163100,352736080,6140,6140,6140,6140,0
|
|
20240314,163000,352736080,6140,6140,6140,6140,2468
|
|
20240314,162900,352736080,6140,6140,6140,6140,0
|
|
20240314,162800,352736080,6140,6140,6140,6140,0
|
|
20240314,162700,352736080,6140,6140,6140,6140,0
|
|
20240314,162600,352736080,6140,6140,6140,6140,0
|
|
20240314,162500,352736080,6140,6140,6140,6140,0
|
|
20240314,162400,352736080,6140,6140,6140,6140,0
|
|
20240314,162300,352736080,6140,6140,6140,6140,0
|
|
20240314,162200,352736080,6140,6140,6140,6140,0
|
|
20240314,162100,352736080,6140,6140,6140,6140,0
|
|
20240314,162000,352736080,6140,6140,6140,6140,0
|
|
20240314,161900,352736080,6140,6140,6140,6140,0
|
|
20240314,161800,352736080,6140,6140,6140,6140,0
|
|
20240314,161700,352736080,6140,6140,6140,6140,0
|
|
20240314,161600,352736080,6140,6140,6140,6140,0
|
|
20240314,161500,352736080,6140,6140,6140,6140,0
|
|
20240314,161400,352736080,6140,6140,6140,6140,0
|
|
20240314,161300,352736080,6140,6140,6140,6140,0
|
|
20240314,161200,352736080,6140,6140,6140,6140,0
|
|
20240314,161100,352736080,6140,6140,6140,6140,0
|
|
20240314,161000,352736080,6140,6140,6140,6140,0
|
|
20240314,160900,352736080,6140,6140,6140,6140,0
|
|
20240314,160800,352736080,6140,6140,6140,6140,0
|
|
20240314,160700,352736080,6140,6140,6140,6140,0
|
|
20240314,160600,352736080,6140,6140,6140,6140,0
|
|
20240314,160500,352736080,6140,6140,6140,6140,0
|
|
20240314,160400,352736080,6140,6140,6140,6140,0
|
|
20240314,160300,352736080,6140,6140,6140,6140,0
|
|
20240314,160200,352736080,6140,6140,6140,6140,0
|
|
20240314,160100,352736080,6140,6140,6140,6140,0
|
|
20240314,160000,352736080,6140,6140,6140,6140,2468
|
|
20240314,155900,352736080,6140,6140,6140,6140,0
|
|
20240314,155800,352736080,6140,6140,6140,6140,0
|
|
20240314,155700,352736080,6140,6140,6140,6140,0
|
|
20240314,155600,352736080,6140,6140,6140,6140,0
|
|
20240314,155500,352736080,6140,6140,6140,6140,0
|
|
20240314,155400,352736080,6140,6140,6140,6140,0
|
|
20240314,155300,352736080,6140,6140,6140,6140,0
|
|
20240314,155200,352736080,6140,6140,6140,6140,0
|
|
20240314,155100,352736080,6140,6140,6140,6140,0
|
|
20240314,155000,352736080,6140,6140,6140,6140,0
|
|
20240314,154900,352736080,6140,6140,6140,6140,0
|
|
20240314,154800,352736080,6140,6140,6140,6140,0
|
|
20240314,154700,352736080,6140,6140,6140,6140,0
|
|
20240314,154600,352736080,6140,6140,6140,6140,0
|
|
20240314,154500,352736080,6140,6140,6140,6140,0
|
|
20240314,154400,352736080,6140,6140,6140,6140,0
|
|
20240314,154300,352736080,6140,6140,6140,6140,0
|
|
20240314,154200,352736080,6140,6140,6140,6140,0
|
|
20240314,154100,352736080,6140,6140,6140,6140,0
|
|
20240314,154000,352736080,6140,6140,6140,6140,0
|
|
20240314,153900,352736080,6140,6140,6140,6140,0
|
|
20240314,153800,352736080,6140,6140,6140,6140,0
|
|
20240314,153700,352736080,6140,6140,6140,6140,0
|
|
20240314,153600,352736080,6140,6140,6140,6140,0
|
|
20240314,153500,352736080,6140,6140,6140,6140,0
|
|
20240314,153400,352736080,6140,6140,6140,6140,0
|
|
20240314,153300,352736080,6140,6140,6140,6140,0
|
|
20240314,153200,352736080,6140,6140,6140,6140,0
|
|
20240314,153100,352736080,6140,6140,6140,6140,0
|
|
20240314,153000,352736080,6140,6140,6140,6140,4936
|
|
20240314,152900,337582560,6130,6130,6130,6130,0
|
|
20240314,152800,337582560,6130,6130,6130,6130,0
|
|
20240314,152700,337582560,6130,6130,6130,6130,0
|
|
20240314,152600,337582560,6130,6130,6130,6130,0
|
|
20240314,152500,337582560,6130,6130,6130,6130,0
|
|
20240314,152400,337582560,6130,6130,6130,6130,0
|
|
20240314,152300,337582560,6130,6130,6130,6130,0
|
|
20240314,152200,337582560,6130,6130,6130,6130,0
|
|
20240314,152100,337582560,6130,6130,6130,6130,0
|
|
20240314,152000,337582560,6130,6130,6130,6130,0
|
|
20240314,151900,337582560,6130,6130,6130,6110,220
|
|
20240314,151800,336235860,6130,6120,6130,6120,1897
|
|
20240314,151700,324607450,6130,6130,6130,6130,0
|
|
20240314,151600,324607450,6130,6110,6130,6110,169
|
|
20240314,151500,323573130,6120,6120,6120,6120,0
|
|
20240314,151400,323573130,6120,6120,6120,6120,0
|
|
20240314,151300,323573130,6120,6120,6120,6120,0
|
|
20240314,151200,323573130,6120,6120,6120,6120,0
|
|
20240314,151100,323573130,6120,6110,6120,6110,2
|
|
20240314,151000,323560900,6120,6120,6120,6120,0
|
|
20240314,150900,323560900,6120,6110,6120,6110,239
|
|
20240314,150800,322098650,6120,6120,6120,6110,1147
|
|
20240314,150700,315079410,6120,6120,6120,6120,0
|
|
20240314,150600,315079410,6120,6120,6120,6120,0
|
|
20240314,150500,315079410,6120,6120,6120,6120,0
|
|
20240314,150400,315079410,6120,6120,6120,6120,0
|
|
20240314,150300,315079410,6120,6120,6120,6120,0
|
|
20240314,150200,315079410,6120,6110,6120,6110,5
|
|
20240314,150100,315048820,6120,6120,6120,6120,0
|
|
20240314,150000,315048820,6120,6120,6120,6110,406
|
|
20240314,145900,312564240,6120,6120,6120,6120,0
|
|
20240314,145800,312564240,6120,6120,6120,6120,0
|
|
20240314,145700,312564240,6120,6120,6120,6120,0
|
|
20240314,145600,312564240,6120,6120,6120,6120,0
|
|
20240314,145500,312564240,6120,6120,6120,6120,0
|
|
20240314,145400,312564240,6120,6120,6120,6120,0
|
|
20240314,145300,312564240,6120,6120,6120,6120,0
|
|
20240314,145200,312564240,6120,6120,6120,6120,0
|
|
20240314,145100,312564240,6120,6120,6120,6120,200
|
|
20240314,145000,311340240,6120,6120,6120,6120,0
|
|
20240314,144900,311340240,6120,6090,6120,6090,447
|
|
20240314,144800,308617860,6120,6120,6120,6120,11
|
|
20240314,144700,308550540,6090,6090,6090,6090,5
|
|
20240314,144600,308520090,6080,6080,6080,6080,4
|
|
20240314,144500,308495770,6130,6130,6130,6130,0
|
|
20240314,144400,308495770,6130,6130,6130,6130,0
|
|
20240314,144300,308495770,6130,6130,6130,6130,0
|
|
20240314,144200,308495770,6130,6100,6130,6080,4007
|
|
20240314,144100,284110120,6130,6130,6130,6130,0
|
|
20240314,144000,284110120,6130,6130,6130,6130,0
|
|
20240314,143900,284110120,6130,6130,6130,6130,0
|
|
20240314,143800,284110120,6130,6130,6130,6130,3
|
|
20240314,143700,284091730,6110,6110,6110,6110,0
|
|
20240314,143600,284091730,6110,6110,6110,6110,38
|
|
20240314,143500,283859550,6130,6130,6130,6130,4
|
|
20240314,143400,283835030,6110,6110,6110,6110,0
|
|
20240314,143300,283835030,6110,6110,6110,6110,683
|
|
20240314,143200,279661900,6110,6140,6140,6110,561
|
|
20240314,143100,276233700,6140,6140,6140,6140,0
|
|
20240314,143000,276233700,6140,6140,6140,6140,15
|
|
20240314,142900,276141600,6140,6140,6140,6140,0
|
|
20240314,142800,276141600,6140,6140,6140,6140,0
|
|
20240314,142700,276141600,6140,6140,6140,6140,0
|
|
20240314,142600,276141600,6140,6130,6140,6130,1013
|
|
20240314,142500,269931900,6130,6130,6130,6130,0
|
|
20240314,142400,269931900,6130,6130,6130,6130,0
|
|
20240314,142300,269931900,6130,6130,6130,6100,52
|
|
20240314,142200,269613170,6130,6130,6130,6130,50
|
|
20240314,142100,269306670,6130,6110,6130,6110,184
|
|
20240314,142000,268182210,6110,6110,6110,6110,1115
|
|
20240314,141900,261369560,6110,6110,6110,6110,0
|
|
20240314,141800,261369560,6110,6110,6110,6090,117
|
|
20240314,141700,260656690,6090,6100,6100,6090,150
|
|
20240314,141600,259742690,6110,6110,6110,6110,0
|
|
20240314,141500,259742690,6110,6110,6110,6110,0
|
|
20240314,141400,259742690,6110,6090,6110,6090,222
|
|
20240314,141300,258390270,6110,6110,6110,6110,0
|
|
20240314,141200,258390270,6110,6080,6110,6080,907
|
|
20240314,141100,252875500,6110,6110,6110,6110,0
|
|
20240314,141000,252875500,6110,6110,6110,6110,0
|
|
20240314,140900,252875500,6110,6110,6110,6110,0
|
|
20240314,140800,252875500,6110,6080,6110,6080,577
|
|
20240314,140700,249367010,6110,6110,6110,6110,0
|
|
20240314,140600,249367010,6110,6110,6110,6110,0
|
|
20240314,140500,249367010,6110,6110,6110,6110,0
|
|
20240314,140400,249367010,6110,6110,6110,6110,3
|
|
20240314,140300,249348680,6110,6110,6110,6110,0
|
|
20240314,140200,249348680,6110,6110,6110,6110,0
|
|
20240314,140100,249348680,6110,6110,6110,6110,0
|
|
20240314,140000,249348680,6110,6110,6110,6110,0
|
|
20240314,135900,249348680,6110,6110,6110,6110,0
|
|
20240314,135800,249348680,6110,6110,6110,6110,19
|
|
20240314,135700,249232590,6110,6110,6110,6110,33
|
|
20240314,135600,249030960,6110,6100,6110,6080,17
|
|
20240314,135500,248927320,6110,6110,6110,6110,4
|
|
20240314,135400,248902880,6110,6110,6110,6110,2
|
|
20240314,135300,248890660,6110,6110,6110,6110,0
|
|
20240314,135200,248890660,6110,6110,6110,6110,0
|
|
20240314,135100,248890660,6110,6110,6110,6110,0
|
|
20240314,135000,248890660,6110,6110,6110,6110,0
|
|
20240314,134900,248890660,6110,6100,6110,6100,66
|
|
20240314,134800,248488010,6140,6140,6140,6140,0
|
|
20240314,134700,248488010,6140,6140,6140,6140,17
|
|
20240314,134600,248383630,6150,6150,6150,6150,0
|
|
20240314,134500,248383630,6150,6150,6150,6150,0
|
|
20240314,134400,248383630,6150,6150,6150,6150,0
|
|
20240314,134300,248383630,6150,6150,6150,6150,0
|
|
20240314,134200,248383630,6150,6150,6150,6150,0
|
|
20240314,134100,248383630,6150,6150,6150,6150,7
|
|
20240314,134000,248340580,6100,6100,6100,6100,1
|
|
20240314,133900,248334480,6150,6150,6150,6150,0
|
|
20240314,133800,248334480,6150,6150,6150,6150,5
|
|
20240314,133700,248303730,6100,6150,6160,6100,220
|
|
20240314,133600,246959530,6150,6150,6150,6150,87
|
|
20240314,133500,246424480,6130,6150,6160,6130,716
|
|
20240314,133400,242021150,6150,6150,6150,6110,1258
|
|
20240314,133300,234286530,6150,6090,6150,6090,3405
|
|
20240314,133200,213462440,6090,6090,6090,6090,0
|
|
20240314,133100,213462440,6090,6090,6090,6090,0
|
|
20240314,133000,213462440,6090,6090,6090,6090,0
|
|
20240314,132900,213462440,6090,6090,6090,6090,0
|
|
20240314,132800,213462440,6090,6090,6090,6090,0
|
|
20240314,132700,213462440,6090,6090,6090,6090,0
|
|
20240314,132600,213462440,6090,6090,6090,6090,0
|
|
20240314,132500,213462440,6090,6090,6090,6090,0
|
|
20240314,132400,213462440,6090,6090,6090,6090,0
|
|
20240314,132300,213462440,6090,6090,6090,6090,0
|
|
20240314,132200,213462440,6090,6090,6090,6090,0
|
|
20240314,132100,213462440,6090,6090,6090,6090,0
|
|
20240314,132000,213462440,6090,6090,6090,6090,0
|
|
20240314,131900,213462440,6090,6090,6090,6090,0
|
|
20240314,131800,213462440,6090,6090,6090,6090,0
|
|
20240314,131700,213462440,6090,6090,6090,6090,0
|
|
20240314,131600,213462440,6090,6070,6090,6050,658
|
|
20240314,131500,209480780,6090,6090,6090,6090,492
|
|
20240314,131400,206484500,6090,6090,6090,6090,0
|
|
20240314,131300,206484500,6090,6090,6090,6090,0
|
|
20240314,131200,206484500,6090,6090,6090,6090,0
|
|
20240314,131100,206484500,6090,6090,6090,6090,0
|
|
20240314,131000,206484500,6090,6070,6090,6050,311
|
|
20240314,130900,204600110,6090,6090,6090,6090,0
|
|
20240314,130800,204600110,6090,6090,6090,6090,0
|
|
20240314,130700,204600110,6090,6090,6090,6090,33
|
|
20240314,130600,204399140,6090,6090,6090,6090,1
|
|
20240314,130500,204393050,6090,6090,6090,6090,1
|
|
20240314,130400,204386960,6090,6090,6090,6090,0
|
|
20240314,130300,204386960,6090,6090,6090,6090,0
|
|
20240314,130200,204386960,6090,6090,6090,6090,0
|
|
20240314,130100,204386960,6090,6090,6090,6090,0
|
|
20240314,130000,204386960,6090,6090,6090,6090,0
|
|
20240314,125900,204386960,6090,6090,6090,6090,0
|
|
20240314,125800,204386960,6090,6090,6090,6090,0
|
|
20240314,125700,204386960,6090,6060,6090,6050,226
|
|
20240314,125600,203017390,6090,6090,6090,6090,0
|
|
20240314,125500,203017390,6090,6090,6090,6090,0
|
|
20240314,125400,203017390,6090,6090,6090,6090,0
|
|
20240314,125300,203017390,6090,6090,6090,6090,0
|
|
20240314,125200,203017390,6090,6090,6090,6090,0
|
|
20240314,125100,203017390,6090,6090,6090,6090,0
|
|
20240314,125000,203017390,6090,6090,6090,6090,0
|
|
20240314,124900,203017390,6090,6090,6090,6090,200
|
|
20240314,124800,201799390,6090,6090,6090,6090,0
|
|
20240314,124700,201799390,6090,6090,6090,6090,0
|
|
20240314,124600,201799390,6090,6090,6090,6090,0
|
|
20240314,124500,201799390,6090,6090,6090,6090,0
|
|
20240314,124400,201799390,6090,6090,6090,6090,0
|
|
20240314,124300,201799390,6090,6070,6090,6070,759
|
|
20240314,124200,197191820,6070,6070,6070,6070,49
|
|
20240314,124100,196894390,6070,6070,6070,6070,0
|
|
20240314,124000,196894390,6070,6070,6070,6070,0
|
|
20240314,123900,196894390,6070,6070,6070,6070,5
|
|
20240314,123800,196864040,6070,6040,6070,6040,7
|
|
20240314,123700,196821670,6070,6070,6070,6070,0
|
|
20240314,123600,196821670,6070,6050,6070,6050,758
|
|
20240314,123500,192226480,6060,6060,6060,6060,0
|
|
20240314,123400,192226480,6060,6060,6060,6060,0
|
|
20240314,123300,192226480,6060,6060,6060,6060,0
|
|
20240314,123200,192226480,6060,6060,6060,6060,0
|
|
20240314,123100,192226480,6060,6060,6060,6060,0
|
|
20240314,123000,192226480,6060,6060,6060,6060,0
|
|
20240314,122900,192226480,6060,6060,6060,6060,22
|
|
20240314,122800,192093160,6030,6040,6040,6020,556
|
|
20240314,122700,188741340,6050,6050,6050,6050,0
|
|
20240314,122600,188741340,6050,6050,6050,6050,22
|
|
20240314,122500,188608240,6040,6050,6050,6040,14
|
|
20240314,122400,188523610,6060,6060,6060,6060,0
|
|
20240314,122300,188523610,6060,6060,6060,6060,0
|
|
20240314,122200,188523610,6060,6060,6060,6060,0
|
|
20240314,122100,188523610,6060,6050,6060,6050,43
|
|
20240314,122000,188263130,6050,6050,6050,6050,125
|
|
20240314,121900,187506880,6060,6060,6060,6060,0
|
|
20240314,121800,187506880,6060,6060,6060,6060,0
|
|
20240314,121700,187506880,6060,6060,6060,6060,0
|
|
20240314,121600,187506880,6060,6060,6060,6060,0
|
|
20240314,121500,187506880,6060,6060,6060,6060,0
|
|
20240314,121400,187506880,6060,6060,6060,6060,0
|
|
20240314,121300,187506880,6060,6060,6060,6060,0
|
|
20240314,121200,187506880,6060,6060,6060,6060,1
|
|
20240314,121100,187500820,6060,6060,6060,6060,16
|
|
20240314,121000,187403860,6060,6060,6060,6060,0
|
|
20240314,120900,187403860,6060,6060,6060,6060,0
|
|
20240314,120800,187403860,6060,6060,6060,6060,165
|
|
20240314,120700,186403960,6060,6050,6060,6050,14
|
|
20240314,120600,186319250,6040,6050,6050,6040,287
|
|
20240314,120500,184585760,6060,6060,6060,6060,2
|
|
20240314,120400,184573640,6060,6060,6060,6060,0
|
|
20240314,120300,184573640,6060,6060,6060,6060,0
|
|
20240314,120200,184573640,6060,6060,6060,6060,0
|
|
20240314,120100,184573640,6060,6060,6060,6060,0
|
|
20240314,120000,184573640,6060,6060,6060,6060,0
|
|
20240314,115900,184573640,6060,6060,6060,6060,0
|
|
20240314,115800,184573640,6060,6060,6060,6060,0
|
|
20240314,115700,184573640,6060,6060,6060,6060,0
|
|
20240314,115600,184573640,6060,6060,6060,6060,0
|
|
20240314,115500,184573640,6060,6060,6060,6060,0
|
|
20240314,115400,184573640,6060,6060,6060,6060,0
|
|
20240314,115300,184573640,6060,6060,6060,6060,0
|
|
20240314,115200,184573640,6060,6060,6060,6060,20
|
|
20240314,115100,184452440,6060,6060,6060,6060,0
|
|
20240314,115000,184452440,6060,6060,6060,6060,0
|
|
20240314,114900,184452440,6060,6060,6060,6060,44
|
|
20240314,114800,184185800,6060,6060,6060,6060,0
|
|
20240314,114700,184185800,6060,6060,6060,6060,0
|
|
20240314,114600,184185800,6060,6060,6060,6060,33
|
|
20240314,114500,183985820,6060,6060,6060,6060,0
|
|
20240314,114400,183985820,6060,6060,6060,6060,0
|
|
20240314,114300,183985820,6060,6060,6060,6060,0
|
|
20240314,114200,183985820,6060,6060,6060,6060,0
|
|
20240314,114100,183985820,6060,6060,6060,6060,0
|
|
20240314,114000,183985820,6060,6060,6060,6060,0
|
|
20240314,113900,183985820,6060,6060,6060,6060,0
|
|
20240314,113800,183985820,6060,6060,6060,6060,22
|
|
20240314,113700,183852500,6060,6060,6060,6060,13
|
|
20240314,113600,183773720,6060,6060,6060,6060,3
|
|
20240314,113500,183755540,6070,6070,6070,6070,0
|
|
20240314,113400,183755540,6070,6070,6070,6070,0
|
|
20240314,113300,183755540,6070,6070,6070,6070,0
|
|
20240314,113200,183755540,6070,6070,6070,6070,0
|
|
20240314,113100,183755540,6070,6070,6070,6070,0
|
|
20240314,113000,183755540,6070,6070,6070,6070,0
|
|
20240314,112900,183755540,6070,6060,6070,6040,955
|
|
20240314,112800,177980630,6070,6090,6090,6070,279
|
|
20240314,112700,176285600,6110,6110,6110,6110,0
|
|
20240314,112600,176285600,6110,6110,6110,6110,0
|
|
20240314,112500,176285600,6110,6110,6110,6110,0
|
|
20240314,112400,176285600,6110,6110,6110,6110,0
|
|
20240314,112300,176285600,6110,6080,6110,6080,59
|
|
20240314,112200,175926760,6130,6130,6130,6130,0
|
|
20240314,112100,175926760,6130,6130,6130,6130,0
|
|
20240314,112000,175926760,6130,6130,6130,6130,0
|
|
20240314,111900,175926760,6130,6130,6130,6130,0
|
|
20240314,111800,175926760,6130,6130,6130,6130,2
|
|
20240314,111700,175914500,6110,6110,6110,6110,0
|
|
20240314,111600,175914500,6110,6110,6110,6110,11
|
|
20240314,111500,175847290,6140,6140,6140,6140,0
|
|
20240314,111400,175847290,6140,6140,6140,6140,0
|
|
20240314,111300,175847290,6140,6120,6140,6110,244
|
|
20240314,111200,174356030,6110,6110,6110,6110,12
|
|
20240314,111100,174282710,6140,6130,6140,6130,5
|
|
20240314,111000,174252040,6140,6130,6140,6130,4
|
|
20240314,110900,174227510,6130,6130,6130,6130,100
|
|
20240314,110800,173614510,6140,6140,6140,6140,1
|
|
20240314,110700,173608370,6150,6150,6150,6150,0
|
|
20240314,110600,173608370,6150,6130,6150,6130,11
|
|
20240314,110500,173540740,6140,6140,6140,6140,148
|
|
20240314,110400,172632020,6140,6140,6140,6140,26
|
|
20240314,110300,172472380,6140,6140,6140,6140,0
|
|
20240314,110200,172472380,6140,6110,6140,6110,2
|
|
20240314,110100,172460130,6150,6160,6160,6150,49
|
|
20240314,110000,172158770,6170,6150,6170,6150,694
|
|
20240314,105900,167889590,6170,6150,6170,6150,2372
|
|
20240314,105800,153301550,6150,6100,6150,6080,182
|
|
20240314,105700,152187650,6150,6150,6150,6150,20
|
|
20240314,105600,152064650,6150,6150,6150,6150,52
|
|
20240314,105500,151744850,6150,6100,6160,6100,1565
|
|
20240314,105400,142132200,6070,6070,6070,6070,1
|
|
20240314,105300,142126130,6110,6080,6110,6080,930
|
|
20240314,105200,136449890,6110,6110,6110,6110,0
|
|
20240314,105100,136449890,6110,6110,6110,6110,0
|
|
20240314,105000,136449890,6110,6100,6110,6100,175
|
|
20240314,104900,135382280,6110,6110,6110,6110,15
|
|
20240314,104800,135290630,6090,6110,6110,6090,1525
|
|
20240314,104700,125988130,6130,6130,6130,6130,11
|
|
20240314,104600,125920700,6110,6120,6120,6110,196
|
|
20240314,104500,124722150,6120,6130,6130,6120,113
|
|
20240314,104400,124030480,6130,6140,6150,6130,60
|
|
20240314,104300,123662290,6140,6130,6150,6110,3224
|
|
20240314,104200,103877930,6120,6120,6130,6100,941
|
|
20240314,104100,98113050,6100,6100,6130,6100,1944
|
|
20240314,104000,86234360,6100,6100,6100,6100,7
|
|
20240314,103900,86191660,6100,6100,6100,6100,254
|
|
20240314,103800,84642260,6100,6090,6100,6090,456
|
|
20240314,103700,81862670,6070,6070,6070,6070,10
|
|
20240314,103600,81801970,6090,6070,6090,6070,79
|
|
20240314,103500,81322400,6070,6060,6070,6060,200
|
|
20240314,103400,80110360,6060,6060,6060,6060,0
|
|
20240314,103300,80110360,6060,6060,6060,6060,304
|
|
20240314,103200,78268120,6020,6060,6060,6020,11
|
|
20240314,103100,78201820,6070,6070,6070,6070,0
|
|
20240314,103000,78201820,6070,6070,6070,6070,0
|
|
20240314,102900,78201820,6070,6070,6070,6070,0
|
|
20240314,102800,78201820,6070,6040,6080,6040,1060
|
|
20240314,102700,71781430,6030,6030,6030,6030,0
|
|
20240314,102600,71781430,6030,6020,6030,6020,394
|
|
20240314,102500,69407020,6020,6020,6020,6020,50
|
|
20240314,102400,69106020,6020,5980,6020,5980,130
|
|
20240314,102300,68327080,5970,5950,5970,5940,5199
|
|
20240314,102200,37333890,5950,5950,5950,5950,77
|
|
20240314,102100,36875740,5950,5950,5950,5950,0
|
|
20240314,102000,36875740,5950,5950,5950,5950,33
|
|
20240314,101900,36679390,5950,5950,5950,5950,0
|
|
20240314,101800,36679390,5950,5950,5950,5950,14
|
|
20240314,101700,36596090,5940,5940,5940,5940,67
|
|
20240314,101600,36198110,5940,5940,5940,5940,1
|
|
20240314,101500,36192170,5940,5940,5940,5940,476
|
|
20240314,101400,33364730,5940,5940,5940,5940,0
|
|
20240314,101300,33364730,5940,5940,5940,5940,0
|
|
20240314,101200,33364730,5940,5940,5940,5940,0
|
|
20240314,101100,33364730,5940,5930,5940,5930,22
|
|
20240314,101000,33234260,5930,5930,5930,5930,579
|
|
20240314,100900,29800790,5940,5940,5940,5940,0
|
|
20240314,100800,29800790,5940,5940,5940,5940,5
|
|
20240314,100700,29771090,5930,5930,5930,5930,333
|
|
20240314,100600,27796400,5930,5930,5930,5930,200
|
|
20240314,100500,26610400,5940,5940,5940,5940,0
|
|
20240314,100400,26610400,5940,5940,5940,5940,0
|
|
20240314,100300,26610400,5940,5940,5940,5940,23
|
|
20240314,100200,26473780,5940,5940,5940,5940,207
|
|
20240314,100100,25244200,5940,5940,5940,5940,0
|
|
20240314,100000,25244200,5940,5940,5940,5940,0
|
|
20240314,095900,25244200,5940,5940,5940,5940,0
|
|
20240314,095800,25244200,5940,5940,5940,5940,0
|
|
20240314,095700,25244200,5940,5930,5940,5930,1216
|
|
20240314,095600,18031160,5940,5940,5940,5940,0
|
|
20240314,095500,18031160,5940,5940,5940,5940,0
|
|
20240314,095400,18031160,5940,5940,5940,5940,1
|
|
20240314,095300,18025220,5940,5940,5940,5920,102
|
|
20240314,095200,17421340,5940,5940,5940,5940,0
|
|
20240314,095100,17421340,5940,5940,5940,5940,1
|
|
20240314,095000,17415400,5940,5940,5940,5940,1
|
|
20240314,094900,17409460,5930,5930,5930,5930,0
|
|
20240314,094800,17409460,5930,5930,5930,5930,0
|
|
20240314,094700,17409460,5930,5920,5930,5920,641
|
|
20240314,094600,13608420,5930,5930,5930,5930,1
|
|
20240314,094500,13602490,5930,5930,5930,5930,36
|
|
20240314,094400,13389010,5940,5890,5940,5890,392
|
|
20240314,094300,11080030,5890,5900,5900,5890,610
|
|
20240314,094200,7481130,5940,5940,5940,5940,1
|
|
20240314,094100,7475190,5940,5940,5940,5940,0
|
|
20240314,094000,7475190,5940,5940,5940,5940,0
|
|
20240314,093900,7475190,5940,5940,5940,5940,0
|
|
20240314,093800,7475190,5940,5940,5940,5940,0
|
|
20240314,093700,7475190,5940,5940,5940,5940,0
|
|
20240314,093600,7475190,5940,5940,5940,5940,0
|
|
20240314,093500,7475190,5940,5940,5940,5940,0
|
|
20240314,093400,7475190,5940,5940,5940,5940,0
|
|
20240314,093300,7475190,5940,5940,5940,5940,0
|
|
20240314,093200,7475190,5940,5940,5940,5940,0
|
|
20240314,093100,7475190,5940,5940,5940,5940,0
|
|
20240314,093000,7475190,5940,5940,5940,5940,3
|
|
20240314,092900,7457370,5940,5940,5940,5940,0
|
|
20240314,092800,7457370,5940,5940,5940,5940,0
|
|
20240314,092700,7457370,5940,5940,5940,5940,0
|
|
20240314,092600,7457370,5940,5940,5940,5940,0
|
|
20240314,092500,7457370,5940,5940,5940,5940,0
|
|
20240314,092400,7457370,5940,5940,5940,5940,0
|
|
20240314,092300,7457370,5940,5940,5940,5940,0
|
|
20240314,092200,7457370,5940,5940,5940,5940,0
|
|
20240314,092100,7457370,5940,5940,5940,5940,0
|
|
20240314,092000,7457370,5940,5940,5940,5940,0
|
|
20240314,091900,7457370,5940,5940,5940,5940,0
|
|
20240314,091800,7457370,5940,5940,5940,5940,0
|
|
20240314,091700,7457370,5940,5900,5940,5900,104
|
|
20240314,091600,6843730,5900,5910,5910,5900,832
|
|
20240314,091500,1934770,5960,5960,5960,5960,0
|
|
20240314,091400,1934770,5960,5960,5960,5960,0
|
|
20240314,091300,1934770,5960,5960,5960,5960,0
|
|
20240314,091200,1934770,5960,5960,5960,5960,3
|
|
20240314,091100,1916890,5900,5910,5910,5900,100
|
|
20240314,091000,1326810,5950,5950,5950,5950,0
|
|
20240314,090900,1326810,5950,5950,5950,5950,29
|
|
20240314,090800,1154260,5950,5950,5950,5950,0
|
|
20240314,090700,1154260,5950,5950,5950,5950,180
|
|
20240314,090600,83260,5950,5950,5950,5950,4
|
|
20240314,090500,59460,5950,5950,5950,5950,0
|
|
20240314,090400,59460,5950,5950,5950,5950,0
|
|
20240314,090300,59460,5950,5940,5950,5940,8
|
|
20240314,090200,11880,5940,5940,5940,5940,0
|
|
20240314,090100,11880,5940,5940,5940,5940,0
|
|
20240314,090000,11880,5940,5940,5940,5940,2
|