672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,200900,1115841600,59000,59000,59000,59000,469
|
|
20240314,200800,1115841600,59000,59000,59000,59000,0
|
|
20240314,200700,1115841600,59000,59000,59000,59000,0
|
|
20240314,200600,1115841600,59000,59000,59000,59000,0
|
|
20240314,200500,1115841600,59000,59000,59000,59000,0
|
|
20240314,200400,1115841600,59000,59000,59000,59000,0
|
|
20240314,200300,1115841600,59000,59000,59000,59000,0
|
|
20240314,200200,1115841600,59000,59000,59000,59000,0
|
|
20240314,200100,1115841600,59000,59000,59000,59000,0
|
|
20240314,200000,1115841600,59000,59000,59000,59000,0
|
|
20240314,195900,1115841600,59000,59000,59000,59000,0
|
|
20240314,195800,1115841600,59000,59000,59000,59000,0
|
|
20240314,195700,1115841600,59000,59000,59000,59000,0
|
|
20240314,195600,1115841600,59000,59000,59000,59000,0
|
|
20240314,195500,1115841600,59000,59000,59000,59000,0
|
|
20240314,195400,1115841600,59000,59000,59000,59000,0
|
|
20240314,195300,1115841600,59000,59000,59000,59000,0
|
|
20240314,195200,1115841600,59000,59000,59000,59000,0
|
|
20240314,195100,1115841600,59000,59000,59000,59000,0
|
|
20240314,195000,1115841600,59000,59000,59000,59000,0
|
|
20240314,194900,1115841600,59000,59000,59000,59000,0
|
|
20240314,194800,1115841600,59000,59000,59000,59000,0
|
|
20240314,194700,1115841600,59000,59000,59000,59000,0
|
|
20240314,194600,1115841600,59000,59000,59000,59000,0
|
|
20240314,194500,1115841600,59000,59000,59000,59000,0
|
|
20240314,194400,1115841600,59000,59000,59000,59000,0
|
|
20240314,194300,1115841600,59000,59000,59000,59000,0
|
|
20240314,194200,1115841600,59000,59000,59000,59000,0
|
|
20240314,194100,1115841600,59000,59000,59000,59000,0
|
|
20240314,194000,1115841600,59000,59000,59000,59000,0
|
|
20240314,193900,1115841600,59000,59000,59000,59000,469
|
|
20240314,193800,1115841600,59000,59000,59000,59000,0
|
|
20240314,193700,1115841600,59000,59000,59000,59000,0
|
|
20240314,193600,1115841600,59000,59000,59000,59000,0
|
|
20240314,193500,1115841600,59000,59000,59000,59000,0
|
|
20240314,193400,1115841600,59000,59000,59000,59000,0
|
|
20240314,193300,1115841600,59000,59000,59000,59000,0
|
|
20240314,193200,1115841600,59000,59000,59000,59000,0
|
|
20240314,193100,1115841600,59000,59000,59000,59000,0
|
|
20240314,193000,1115841600,59000,59000,59000,59000,0
|
|
20240314,192900,1115841600,59000,59000,59000,59000,0
|
|
20240314,192800,1115841600,59000,59000,59000,59000,0
|
|
20240314,192700,1115841600,59000,59000,59000,59000,0
|
|
20240314,192600,1115841600,59000,59000,59000,59000,0
|
|
20240314,192500,1115841600,59000,59000,59000,59000,0
|
|
20240314,192400,1115841600,59000,59000,59000,59000,0
|
|
20240314,192300,1115841600,59000,59000,59000,59000,0
|
|
20240314,192200,1115841600,59000,59000,59000,59000,0
|
|
20240314,192100,1115841600,59000,59000,59000,59000,0
|
|
20240314,192000,1115841600,59000,59000,59000,59000,0
|
|
20240314,191900,1115841600,59000,59000,59000,59000,0
|
|
20240314,191800,1115841600,59000,59000,59000,59000,0
|
|
20240314,191700,1115841600,59000,59000,59000,59000,0
|
|
20240314,191600,1115841600,59000,59000,59000,59000,0
|
|
20240314,191500,1115841600,59000,59000,59000,59000,0
|
|
20240314,191400,1115841600,59000,59000,59000,59000,0
|
|
20240314,191300,1115841600,59000,59000,59000,59000,0
|
|
20240314,191200,1115841600,59000,59000,59000,59000,0
|
|
20240314,191100,1115841600,59000,59000,59000,59000,0
|
|
20240314,191000,1115841600,59000,59000,59000,59000,0
|
|
20240314,190900,1115841600,59000,59000,59000,59000,469
|
|
20240314,190800,1115841600,59000,59000,59000,59000,0
|
|
20240314,190700,1115841600,59000,59000,59000,59000,0
|
|
20240314,190600,1115841600,59000,59000,59000,59000,0
|
|
20240314,190500,1115841600,59000,59000,59000,59000,0
|
|
20240314,190400,1115841600,59000,59000,59000,59000,0
|
|
20240314,190300,1115841600,59000,59000,59000,59000,0
|
|
20240314,190200,1115841600,59000,59000,59000,59000,0
|
|
20240314,190100,1115841600,59000,59000,59000,59000,0
|
|
20240314,190000,1115841600,59000,59000,59000,59000,0
|
|
20240314,185900,1115841600,59000,59000,59000,59000,0
|
|
20240314,185800,1115841600,59000,59000,59000,59000,0
|
|
20240314,185700,1115841600,59000,59000,59000,59000,0
|
|
20240314,185600,1115841600,59000,59000,59000,59000,0
|
|
20240314,185500,1115841600,59000,59000,59000,59000,0
|
|
20240314,185400,1115841600,59000,59000,59000,59000,0
|
|
20240314,185300,1115841600,59000,59000,59000,59000,0
|
|
20240314,185200,1115841600,59000,59000,59000,59000,0
|
|
20240314,185100,1115841600,59000,59000,59000,59000,0
|
|
20240314,185000,1115841600,59000,59000,59000,59000,0
|
|
20240314,184900,1115841600,59000,59000,59000,59000,0
|
|
20240314,184800,1115841600,59000,59000,59000,59000,0
|
|
20240314,184700,1115841600,59000,59000,59000,59000,0
|
|
20240314,184600,1115841600,59000,59000,59000,59000,0
|
|
20240314,184500,1115841600,59000,59000,59000,59000,0
|
|
20240314,184400,1115841600,59000,59000,59000,59000,0
|
|
20240314,184300,1115841600,59000,59000,59000,59000,0
|
|
20240314,184200,1115841600,59000,59000,59000,59000,0
|
|
20240314,184100,1115841600,59000,59000,59000,59000,0
|
|
20240314,184000,1115841600,59000,59000,59000,59000,0
|
|
20240314,183900,1115841600,59000,59000,59000,59000,469
|
|
20240314,183800,1115841600,59000,59000,59000,59000,0
|
|
20240314,183700,1115841600,59000,59000,59000,59000,0
|
|
20240314,183600,1115841600,59000,59000,59000,59000,0
|
|
20240314,183500,1115841600,59000,59000,59000,59000,0
|
|
20240314,183400,1115841600,59000,59000,59000,59000,0
|
|
20240314,183300,1115841600,59000,59000,59000,59000,0
|
|
20240314,183200,1115841600,59000,59000,59000,59000,0
|
|
20240314,183100,1115841600,59000,59000,59000,59000,0
|
|
20240314,183000,1115841600,59000,59000,59000,59000,0
|
|
20240314,182900,1115841600,59000,59000,59000,59000,0
|
|
20240314,182800,1115841600,59000,59000,59000,59000,0
|
|
20240314,182700,1115841600,59000,59000,59000,59000,0
|
|
20240314,182600,1115841600,59000,59000,59000,59000,0
|
|
20240314,182500,1115841600,59000,59000,59000,59000,0
|
|
20240314,182400,1115841600,59000,59000,59000,59000,0
|
|
20240314,182300,1115841600,59000,59000,59000,59000,0
|
|
20240314,182200,1115841600,59000,59000,59000,59000,0
|
|
20240314,182100,1115841600,59000,59000,59000,59000,0
|
|
20240314,182000,1115841600,59000,59000,59000,59000,0
|
|
20240314,181900,1115841600,59000,59000,59000,59000,0
|
|
20240314,181800,1115841600,59000,59000,59000,59000,0
|
|
20240314,181700,1115841600,59000,59000,59000,59000,0
|
|
20240314,181600,1115841600,59000,59000,59000,59000,0
|
|
20240314,181500,1115841600,59000,59000,59000,59000,0
|
|
20240314,181400,1115841600,59000,59000,59000,59000,0
|
|
20240314,181300,1115841600,59000,59000,59000,59000,0
|
|
20240314,181200,1115841600,59000,59000,59000,59000,0
|
|
20240314,181100,1115841600,59000,59000,59000,59000,0
|
|
20240314,181000,1115841600,59000,59000,59000,59000,0
|
|
20240314,180900,1115841600,59000,59000,59000,59000,469
|
|
20240314,180800,1115841600,59000,59000,59000,59000,0
|
|
20240314,180700,1115841600,59000,59000,59000,59000,0
|
|
20240314,180600,1115841600,59000,59000,59000,59000,0
|
|
20240314,180500,1115841600,59000,59000,59000,59000,0
|
|
20240314,180400,1115841600,59000,59000,59000,59000,0
|
|
20240314,180300,1115841600,59000,59000,59000,59000,0
|
|
20240314,180200,1115841600,59000,59000,59000,59000,0
|
|
20240314,180100,1115841600,59000,59000,59000,59000,0
|
|
20240314,180000,1115841600,59000,59000,59000,59000,0
|
|
20240314,175900,1115841600,59000,59000,59000,59000,0
|
|
20240314,175800,1115841600,59000,59000,59000,59000,0
|
|
20240314,175700,1115841600,59000,59000,59000,59000,0
|
|
20240314,175600,1115841600,59000,59000,59000,59000,0
|
|
20240314,175500,1115841600,59000,59000,59000,59000,0
|
|
20240314,175400,1115841600,59000,59000,59000,59000,0
|
|
20240314,175300,1115841600,59000,59000,59000,59000,0
|
|
20240314,175200,1115841600,59000,59000,59000,59000,0
|
|
20240314,175100,1115841600,59000,59000,59000,59000,0
|
|
20240314,175000,1115841600,59000,59000,59000,59000,0
|
|
20240314,174900,1115841600,59000,59000,59000,59000,0
|
|
20240314,174800,1115841600,59000,59000,59000,59000,0
|
|
20240314,174700,1115841600,59000,59000,59000,59000,0
|
|
20240314,174600,1115841600,59000,59000,59000,59000,0
|
|
20240314,174500,1115841600,59000,59000,59000,59000,0
|
|
20240314,174400,1115841600,59000,59000,59000,59000,0
|
|
20240314,174300,1115841600,59000,59000,59000,59000,0
|
|
20240314,174200,1115841600,59000,59000,59000,59000,0
|
|
20240314,174100,1115841600,59000,59000,59000,59000,0
|
|
20240314,174000,1115841600,59000,59000,59000,59000,0
|
|
20240314,173900,1115841600,59000,59000,59000,59000,469
|
|
20240314,173800,1115841600,59000,59000,59000,59000,0
|
|
20240314,173700,1115841600,59000,59000,59000,59000,0
|
|
20240314,173600,1115841600,59000,59000,59000,59000,0
|
|
20240314,173500,1115841600,59000,59000,59000,59000,0
|
|
20240314,173400,1115841600,59000,59000,59000,59000,0
|
|
20240314,173300,1115841600,59000,59000,59000,59000,0
|
|
20240314,173200,1115841600,59000,59000,59000,59000,0
|
|
20240314,173100,1115841600,59000,59000,59000,59000,0
|
|
20240314,173000,1115841600,59000,59000,59000,59000,0
|
|
20240314,172900,1115841600,59000,59000,59000,59000,0
|
|
20240314,172800,1115841600,59000,59000,59000,59000,0
|
|
20240314,172700,1115841600,59000,59000,59000,59000,0
|
|
20240314,172600,1115841600,59000,59000,59000,59000,0
|
|
20240314,172500,1115841600,59000,59000,59000,59000,0
|
|
20240314,172400,1115841600,59000,59000,59000,59000,0
|
|
20240314,172300,1115841600,59000,59000,59000,59000,0
|
|
20240314,172200,1115841600,59000,59000,59000,59000,0
|
|
20240314,172100,1115841600,59000,59000,59000,59000,0
|
|
20240314,172000,1115841600,59000,59000,59000,59000,0
|
|
20240314,171900,1115841600,59000,59000,59000,59000,0
|
|
20240314,171800,1115841600,59000,59000,59000,59000,0
|
|
20240314,171700,1115841600,59000,59000,59000,59000,0
|
|
20240314,171600,1115841600,59000,59000,59000,59000,0
|
|
20240314,171500,1115841600,59000,59000,59000,59000,0
|
|
20240314,171400,1115841600,59000,59000,59000,59000,0
|
|
20240314,171300,1115841600,59000,59000,59000,59000,0
|
|
20240314,171200,1115841600,59000,59000,59000,59000,0
|
|
20240314,171100,1115841600,59000,59000,59000,59000,0
|
|
20240314,171000,1115841600,59000,59000,59000,59000,0
|
|
20240314,170900,1115841600,59000,59000,59000,59000,469
|
|
20240314,170800,1115841600,59000,59000,59000,59000,0
|
|
20240314,170700,1115841600,59000,59000,59000,59000,0
|
|
20240314,170600,1115841600,59000,59000,59000,59000,0
|
|
20240314,170500,1115841600,59000,59000,59000,59000,0
|
|
20240314,170400,1115841600,59000,59000,59000,59000,0
|
|
20240314,170300,1115841600,59000,59000,59000,59000,0
|
|
20240314,170200,1115841600,59000,59000,59000,59000,0
|
|
20240314,170100,1115841600,59000,59000,59000,59000,0
|
|
20240314,170000,1115841600,59000,59000,59000,59000,0
|
|
20240314,165900,1115841600,59000,59000,59000,59000,0
|
|
20240314,165800,1115841600,59000,59000,59000,59000,0
|
|
20240314,165700,1115841600,59000,59000,59000,59000,0
|
|
20240314,165600,1115841600,59000,59000,59000,59000,0
|
|
20240314,165500,1115841600,59000,59000,59000,59000,0
|
|
20240314,165400,1115841600,59000,59000,59000,59000,0
|
|
20240314,165300,1115841600,59000,59000,59000,59000,0
|
|
20240314,165200,1115841600,59000,59000,59000,59000,0
|
|
20240314,165100,1115841600,59000,59000,59000,59000,0
|
|
20240314,165000,1115841600,59000,59000,59000,59000,0
|
|
20240314,164900,1115841600,59000,59000,59000,59000,0
|
|
20240314,164800,1115841600,59000,59000,59000,59000,0
|
|
20240314,164700,1115841600,59000,59000,59000,59000,0
|
|
20240314,164600,1115841600,59000,59000,59000,59000,0
|
|
20240314,164500,1115841600,59000,59000,59000,59000,0
|
|
20240314,164400,1115841600,59000,59000,59000,59000,0
|
|
20240314,164300,1115841600,59000,59000,59000,59000,0
|
|
20240314,164200,1115841600,59000,59000,59000,59000,0
|
|
20240314,164100,1115841600,59000,59000,59000,59000,0
|
|
20240314,164000,1115841600,59000,59000,59000,59000,0
|
|
20240314,163900,1115841600,59000,59000,59000,59000,469
|
|
20240314,163800,1115841600,59000,59000,59000,59000,0
|
|
20240314,163700,1115841600,59000,59000,59000,59000,0
|
|
20240314,163600,1115841600,59000,59000,59000,59000,0
|
|
20240314,163500,1115841600,59000,59000,59000,59000,0
|
|
20240314,163400,1115841600,59000,59000,59000,59000,0
|
|
20240314,163300,1115841600,59000,59000,59000,59000,0
|
|
20240314,163200,1115841600,59000,59000,59000,59000,0
|
|
20240314,163100,1115841600,59000,59000,59000,59000,0
|
|
20240314,163000,1115841600,59000,59000,59000,59000,0
|
|
20240314,162900,1115841600,59000,59000,59000,59000,0
|
|
20240314,162800,1115841600,59000,59000,59000,59000,0
|
|
20240314,162700,1115841600,59000,59000,59000,59000,0
|
|
20240314,162600,1115841600,59000,59000,59000,59000,0
|
|
20240314,162500,1115841600,59000,59000,59000,59000,0
|
|
20240314,162400,1115841600,59000,59000,59000,59000,0
|
|
20240314,162300,1115841600,59000,59000,59000,59000,0
|
|
20240314,162200,1115841600,59000,59000,59000,59000,0
|
|
20240314,162100,1115841600,59000,59000,59000,59000,0
|
|
20240314,162000,1115841600,59000,59000,59000,59000,0
|
|
20240314,161900,1115841600,59000,59000,59000,59000,0
|
|
20240314,161800,1115841600,59000,59000,59000,59000,0
|
|
20240314,161700,1115841600,59000,59000,59000,59000,0
|
|
20240314,161600,1115841600,59000,59000,59000,59000,0
|
|
20240314,161500,1115841600,59000,59000,59000,59000,0
|
|
20240314,161400,1115841600,59000,59000,59000,59000,0
|
|
20240314,161300,1115841600,59000,59000,59000,59000,0
|
|
20240314,161200,1115841600,59000,59000,59000,59000,0
|
|
20240314,161100,1115841600,59000,59000,59000,59000,0
|
|
20240314,161000,1115841600,59000,59000,59000,59000,0
|
|
20240314,160900,1115841600,59000,59000,59000,59000,469
|
|
20240314,160800,1115841600,59000,59000,59000,59000,0
|
|
20240314,160700,1115841600,59000,59000,59000,59000,0
|
|
20240314,160600,1115841600,59000,59000,59000,59000,0
|
|
20240314,160500,1115841600,59000,59000,59000,59000,0
|
|
20240314,160400,1115841600,59000,59000,59000,59000,0
|
|
20240314,160300,1115841600,59000,59000,59000,59000,0
|
|
20240314,160200,1115841600,59000,59000,59000,59000,0
|
|
20240314,160100,1115841600,59000,59000,59000,59000,0
|
|
20240314,160000,1115841600,59000,59000,59000,59000,0
|
|
20240314,155900,1115841600,59000,59000,59000,59000,0
|
|
20240314,155800,1115841600,59000,59000,59000,59000,0
|
|
20240314,155700,1115841600,59000,59000,59000,59000,0
|
|
20240314,155600,1115841600,59000,59000,59000,59000,0
|
|
20240314,155500,1115841600,59000,59000,59000,59000,0
|
|
20240314,155400,1115841600,59000,59000,59000,59000,0
|
|
20240314,155300,1115841600,59000,59000,59000,59000,0
|
|
20240314,155200,1115841600,59000,59000,59000,59000,0
|
|
20240314,155100,1115841600,59000,59000,59000,59000,0
|
|
20240314,155000,1115841600,59000,59000,59000,59000,0
|
|
20240314,154900,1115841600,59000,59000,59000,59000,0
|
|
20240314,154800,1115841600,59000,59000,59000,59000,0
|
|
20240314,154700,1115841600,59000,59000,59000,59000,0
|
|
20240314,154600,1115841600,59000,59000,59000,59000,0
|
|
20240314,154500,1115841600,59000,59000,59000,59000,0
|
|
20240314,154400,1115841600,59000,59000,59000,59000,0
|
|
20240314,154300,1115841600,59000,59000,59000,59000,0
|
|
20240314,154200,1115841600,59000,59000,59000,59000,0
|
|
20240314,154100,1115841600,59000,59000,59000,59000,0
|
|
20240314,154000,1115841600,59000,59000,59000,59000,0
|
|
20240314,153900,1115841600,59000,59000,59000,59000,469
|
|
20240314,153800,1115841600,59000,59000,59000,59000,0
|
|
20240314,153700,1115841600,59000,59000,59000,59000,0
|
|
20240314,153600,1115841600,59000,59000,59000,59000,0
|
|
20240314,153500,1115841600,59000,59000,59000,59000,0
|
|
20240314,153400,1115841600,59000,59000,59000,59000,0
|
|
20240314,153300,1115841600,59000,59000,59000,59000,0
|
|
20240314,153200,1115841600,59000,59000,59000,59000,0
|
|
20240314,153100,1115841600,59000,59000,59000,59000,0
|
|
20240314,153000,1115841600,59000,59000,59000,59000,469
|
|
20240314,152900,1088170600,59000,59000,59000,59000,0
|
|
20240314,152800,1088170600,59000,59000,59000,59000,0
|
|
20240314,152700,1088170600,59000,59000,59000,59000,0
|
|
20240314,152600,1088170600,59000,59000,59000,59000,0
|
|
20240314,152500,1088170600,59000,59000,59000,59000,0
|
|
20240314,152400,1088170600,59000,59000,59000,59000,0
|
|
20240314,152300,1088170600,59000,59000,59000,59000,0
|
|
20240314,152200,1088170600,59000,59000,59000,59000,0
|
|
20240314,152100,1088170600,59000,59000,59000,59000,0
|
|
20240314,152000,1088170600,59000,59000,59000,59000,0
|
|
20240314,151900,1088170600,59000,59000,59000,59000,8
|
|
20240314,151800,1087698600,59000,59000,59000,59000,4
|
|
20240314,151700,1087462600,59000,59000,59000,59000,5
|
|
20240314,151600,1087167600,59000,59000,59000,59000,14
|
|
20240314,151500,1086341600,59000,59100,59100,59000,102
|
|
20240314,151400,1080323300,59200,59200,59200,59200,18
|
|
20240314,151300,1079257700,59200,59200,59200,59200,0
|
|
20240314,151200,1079257700,59200,59100,59200,59100,51
|
|
20240314,151100,1076239400,59200,59200,59200,59200,0
|
|
20240314,151000,1076239400,59200,59000,59200,59000,53
|
|
20240314,150900,1073102400,59100,59100,59100,59100,20
|
|
20240314,150800,1071920400,59100,59000,59100,59000,3
|
|
20240314,150700,1071743300,59100,59100,59100,59100,0
|
|
20240314,150600,1071743300,59100,59100,59100,59100,10
|
|
20240314,150500,1071152300,59100,59100,59100,59100,16
|
|
20240314,150400,1070206700,59100,59100,59100,59100,13
|
|
20240314,150300,1069438400,59100,59100,59100,59100,8
|
|
20240314,150200,1068965600,59100,59100,59100,59100,5
|
|
20240314,150100,1068670100,59000,59000,59000,59000,0
|
|
20240314,150000,1068670100,59000,59000,59000,59000,15
|
|
20240314,145900,1067785100,59000,59000,59000,59000,20
|
|
20240314,145800,1066605100,59000,58900,59000,58900,15
|
|
20240314,145700,1065720500,59000,58900,59000,58900,22
|
|
20240314,145600,1064424100,58900,58900,58900,58900,11
|
|
20240314,145500,1063776200,59000,59000,59000,58900,25
|
|
20240314,145400,1062302100,58900,58900,58900,58900,13
|
|
20240314,145300,1061536400,58900,59000,59000,58900,68
|
|
20240314,145200,1057527500,59000,59000,59000,59000,21
|
|
20240314,145100,1056288500,59100,59000,59100,59000,11
|
|
20240314,145000,1055639400,59100,59000,59100,59000,15
|
|
20240314,144900,1054754200,59000,59000,59000,59000,18
|
|
20240314,144800,1053692200,59000,59000,59000,59000,37
|
|
20240314,144700,1051509200,59000,59000,59000,59000,23
|
|
20240314,144600,1050152200,59100,59000,59100,59000,6
|
|
20240314,144500,1049798100,59000,58900,59000,58900,52
|
|
20240314,144400,1046732000,59000,59000,59000,58900,14
|
|
20240314,144300,1045906500,59000,58900,59000,58900,18
|
|
20240314,144200,1044846100,58900,58900,58900,58900,14
|
|
20240314,144100,1044021500,58900,59000,59000,58900,19
|
|
20240314,144000,1042902300,59000,59000,59000,59000,56
|
|
20240314,143900,1039598300,59100,59100,59100,59100,1
|
|
20240314,143800,1039539200,59000,59000,59000,59000,20
|
|
20240314,143700,1038359200,59100,59100,59100,59100,4
|
|
20240314,143600,1038122800,59100,59100,59100,59100,16
|
|
20240314,143500,1037177200,59100,59100,59100,59100,16
|
|
20240314,143400,1036231600,59100,59100,59100,59100,15
|
|
20240314,143300,1035345100,59100,59100,59100,59100,23
|
|
20240314,143200,1033985800,59000,59000,59000,59000,24
|
|
20240314,143100,1032569800,59000,59000,59000,59000,8
|
|
20240314,143000,1032097800,59000,59000,59000,58900,25
|
|
20240314,142900,1030623800,58900,58900,58900,58900,40
|
|
20240314,142800,1028267800,58900,58900,58900,58900,78
|
|
20240314,142700,1023673600,58900,58900,58900,58900,0
|
|
20240314,142600,1023673600,58900,58900,58900,58900,26
|
|
20240314,142500,1022142200,58900,59000,59000,58900,31
|
|
20240314,142400,1020314000,59000,59000,59000,59000,5
|
|
20240314,142300,1020019000,59000,59000,59000,58900,47
|
|
20240314,142200,1017248700,59000,59000,59000,59000,10
|
|
20240314,142100,1016658700,59000,59000,59000,59000,38
|
|
20240314,142000,1014416700,59000,59000,59000,59000,29
|
|
20240314,141900,1012705700,59000,59000,59000,59000,15
|
|
20240314,141800,1011820700,59000,59000,59000,59000,17
|
|
20240314,141700,1010817700,59000,59000,59000,59000,15
|
|
20240314,141600,1009932700,59000,59000,59000,59000,15
|
|
20240314,141500,1009047700,59000,59000,59000,59000,13
|
|
20240314,141400,1008280700,59000,59000,59000,59000,8
|
|
20240314,141300,1007808700,59000,59000,59000,59000,25
|
|
20240314,141200,1006333700,59100,59100,59100,59100,2
|
|
20240314,141100,1006215500,59000,59000,59000,59000,33
|
|
20240314,141000,1004268500,59100,59000,59100,59000,10
|
|
20240314,140900,1003678200,59000,59000,59000,59000,14
|
|
20240314,140800,1002852200,59100,59100,59100,59100,1
|
|
20240314,140700,1002793100,59100,59100,59100,59100,16
|
|
20240314,140600,1001847500,59200,59200,59200,59100,21
|
|
20240314,140500,1000605100,59200,59100,59200,59100,15
|
|
20240314,140400,999718400,59000,59000,59000,59000,27
|
|
20240314,140300,998125400,59000,59000,59000,59000,14
|
|
20240314,140200,997299400,59000,58900,59000,58900,14
|
|
20240314,140100,996474200,58900,59100,59100,58900,16
|
|
20240314,140000,995530700,59000,59000,59000,59000,9
|
|
20240314,135900,994999700,58900,59000,59000,58900,18
|
|
20240314,135800,993939200,58900,59000,59000,58900,16
|
|
20240314,135700,992996100,59000,58900,59000,58900,16
|
|
20240314,135600,992053400,58900,58900,58900,58900,8
|
|
20240314,135500,991582200,59000,59000,59000,59000,23
|
|
20240314,135400,990225200,59000,58900,59000,58900,13
|
|
20240314,135300,989459200,59000,59000,59000,58900,8
|
|
20240314,135200,988987700,59000,59000,59100,59000,41
|
|
20240314,135100,986566700,59100,59000,59100,58900,16
|
|
20240314,135000,985622200,59000,59000,59100,59000,59
|
|
20240314,134900,982137400,58900,59000,59000,58900,22
|
|
20240314,134800,980841500,59000,59000,59000,59000,7
|
|
20240314,134700,980428500,58900,58900,59000,58900,25
|
|
20240314,134600,978955800,59000,58900,59000,58900,16
|
|
20240314,134500,978012300,58900,58900,59000,58900,27
|
|
20240314,134400,976421100,58900,58900,58900,58900,24
|
|
20240314,134300,975007500,58900,58900,58900,58900,10
|
|
20240314,134200,974418500,58900,58900,58900,58900,45
|
|
20240314,134100,971768000,58900,58900,58900,58900,17
|
|
20240314,134000,970766700,59000,58900,59000,58900,6
|
|
20240314,133900,970413200,59000,59000,59000,59000,22
|
|
20240314,133800,969115200,59000,58900,59000,58900,9
|
|
20240314,133700,968584700,58900,59000,59000,58900,20
|
|
20240314,133600,967406500,58900,58900,58900,58900,4
|
|
20240314,133500,967170900,58900,59100,59100,58900,35
|
|
20240314,133400,965109000,58900,58800,58900,58800,25
|
|
20240314,133300,963637000,58800,58800,58800,58800,109
|
|
20240314,133200,957227800,58800,58800,58900,58800,24
|
|
20240314,133100,955815800,58800,58800,58800,58800,0
|
|
20240314,133000,955815800,58800,58800,58800,58800,135
|
|
20240314,132900,947877800,58800,58800,58900,58800,110
|
|
20240314,132800,941409300,58800,58900,58900,58800,40
|
|
20240314,132700,939056000,58900,58900,58900,58900,43
|
|
20240314,132600,936523300,58800,58800,58800,58800,5
|
|
20240314,132500,936229300,58800,58800,58800,58800,77
|
|
20240314,132400,931701700,58800,58900,58900,58800,52
|
|
20240314,132300,928641000,58900,58800,58900,58800,19
|
|
20240314,132200,927522700,58800,58800,58800,58800,25
|
|
20240314,132100,926052700,58800,58800,58800,58800,2
|
|
20240314,132000,925935100,58800,58900,58900,58800,186
|
|
20240314,131900,914998200,58800,58800,58800,58800,6
|
|
20240314,131800,914645400,58700,58700,58700,58700,30
|
|
20240314,131700,912884400,58800,58800,58800,58800,3
|
|
20240314,131600,912708000,58700,58600,58700,58600,29
|
|
20240314,131500,911008000,58600,58600,58700,58600,22
|
|
20240314,131400,909718600,58600,58600,58600,58600,15
|
|
20240314,131300,908839600,58600,58600,58600,58600,8
|
|
20240314,131200,908370800,58600,58700,58800,58600,19
|
|
20240314,131100,907255100,58700,58600,58700,58600,35
|
|
20240314,131000,905203700,58600,58600,58600,58600,0
|
|
20240314,130900,905203700,58600,58600,58600,58600,16
|
|
20240314,130800,904266100,58600,58600,58600,58600,7
|
|
20240314,130700,903855900,58600,58600,58600,58600,5
|
|
20240314,130600,903562900,58700,58700,58700,58600,96
|
|
20240314,130500,897929400,58600,58900,58900,58600,820
|
|
20240314,130400,849764100,59300,58800,59500,58800,207
|
|
20240314,130300,837548900,58800,58900,58900,58800,27
|
|
20240314,130200,835961000,58800,58800,58800,58800,8
|
|
20240314,130100,835490600,58800,59000,59000,58800,29
|
|
20240314,130000,833784600,59000,59100,59100,58900,10
|
|
20240314,125900,833195300,59200,58800,59200,58800,15
|
|
20240314,125800,832311300,59200,58800,59200,58800,41
|
|
20240314,125700,829896400,58900,58800,58900,58800,25
|
|
20240314,125600,828424400,58800,58800,58800,58800,25
|
|
20240314,125500,826954400,58800,58800,58800,58800,13
|
|
20240314,125400,826190000,58800,58800,58800,58800,8
|
|
20240314,125300,825719600,58800,58800,58800,58800,20
|
|
20240314,125200,824543600,58800,58800,58800,58700,82
|
|
20240314,125100,819723000,58800,58800,58800,58800,14
|
|
20240314,125000,818899800,58800,58800,58800,58800,93
|
|
20240314,124900,813431400,58800,58800,58800,58800,71
|
|
20240314,124800,809256600,58800,58800,58800,58800,11
|
|
20240314,124700,808609800,58800,58800,58800,58800,11
|
|
20240314,124600,807963000,58800,58900,58900,58800,21
|
|
20240314,124500,806728000,58800,58800,58800,58800,11
|
|
20240314,124400,806081200,58800,58900,58900,58800,750
|
|
20240314,124300,761981000,58900,58900,59000,58900,63
|
|
20240314,124200,758268800,58800,58800,58800,58800,18
|
|
20240314,124100,757210400,58800,58900,58900,58800,363
|
|
20240314,124000,735830200,58900,58900,58900,58900,12
|
|
20240314,123900,735123400,58900,58900,59000,58900,32
|
|
20240314,123800,733238400,58900,58900,58900,58900,0
|
|
20240314,123700,733238400,58900,58900,59000,58900,50
|
|
20240314,123600,730292400,58900,58900,58900,58900,0
|
|
20240314,123500,730292400,58900,58900,58900,58900,22
|
|
20240314,123400,728996600,58900,58900,59000,58900,113
|
|
20240314,123300,722339900,58900,58900,58900,58900,9
|
|
20240314,123200,721809800,58900,58900,58900,58900,28
|
|
20240314,123100,720160600,58900,58900,58900,58900,10
|
|
20240314,123000,719571600,59000,59000,59000,59000,62
|
|
20240314,122900,715913600,59000,59000,59000,59000,112
|
|
20240314,122800,709305600,59000,58900,59000,58900,10
|
|
20240314,122700,708716100,58900,58900,58900,58900,27
|
|
20240314,122600,707125800,58900,58900,58900,58900,9
|
|
20240314,122500,706595700,58900,58900,58900,58900,27
|
|
20240314,122400,705005400,58900,58900,58900,58900,5
|
|
20240314,122300,704710900,58900,58900,59000,58900,111
|
|
20240314,122200,698172900,58900,58900,58900,58900,31
|
|
20240314,122100,696347000,58900,58900,58900,58900,78
|
|
20240314,122000,691752800,58900,59000,59000,58900,62
|
|
20240314,121900,688096000,59000,59000,59000,59000,0
|
|
20240314,121800,688096000,59000,59000,59000,59000,23
|
|
20240314,121700,686739000,59000,59000,59100,59000,11
|
|
20240314,121600,686089900,59000,59000,59000,59000,15
|
|
20240314,121500,685204900,59000,59100,59100,59000,17
|
|
20240314,121400,684201800,59000,59000,59000,59000,15
|
|
20240314,121300,683316800,59000,59000,59000,59000,17
|
|
20240314,121200,682313800,59000,59000,59000,59000,15
|
|
20240314,121100,681428800,59000,59000,59000,59000,16
|
|
20240314,121000,680484800,59000,59000,59000,59000,22
|
|
20240314,120900,679186800,59100,58900,59100,58900,28
|
|
20240314,120800,677534300,58900,59000,59000,58900,26
|
|
20240314,120700,676001700,59000,58900,59000,58900,16
|
|
20240314,120600,675058400,58900,59000,59000,58900,20
|
|
20240314,120500,673879900,59000,58900,59000,58900,21
|
|
20240314,120400,672642000,59000,59000,59000,59000,20
|
|
20240314,120300,671462000,59000,59000,59000,59000,100
|
|
20240314,120200,665562000,59000,59000,59000,59000,14
|
|
20240314,120100,664736000,58900,58900,58900,58900,27
|
|
20240314,120000,663145700,58900,58900,59000,58900,79
|
|
20240314,115900,658492500,58900,59000,59000,58900,2
|
|
20240314,115800,658374600,58900,59000,59300,58900,34
|
|
20240314,115700,656368800,59000,58900,59000,58900,15
|
|
20240314,115600,655485200,58900,58900,58900,58900,15
|
|
20240314,115500,654601700,58900,58900,58900,58900,15
|
|
20240314,115400,653718200,58900,59000,59000,58900,15
|
|
20240314,115300,652833600,59000,58900,59000,58900,25
|
|
20240314,115200,651360000,59000,59000,59000,59000,2
|
|
20240314,115100,651242000,58900,58900,59000,58900,46
|
|
20240314,115000,648532400,58900,59000,59000,58900,126
|
|
20240314,114900,641109500,59000,59000,59000,59000,37
|
|
20240314,114800,638926500,59000,59000,59000,59000,15
|
|
20240314,114700,638041500,58900,58900,58900,58900,12
|
|
20240314,114600,637334700,59000,59000,59000,59000,21
|
|
20240314,114500,636095700,59000,58900,59000,58900,17
|
|
20240314,114400,635093200,58900,58900,58900,58900,29
|
|
20240314,114300,633385100,58900,59000,59000,58900,29
|
|
20240314,114200,631676500,58900,59000,59000,58900,10
|
|
20240314,114100,631087400,59000,59000,59000,59000,43
|
|
20240314,114000,628550400,59000,59000,59000,59000,73
|
|
20240314,113900,624243400,59000,59000,59100,59000,26
|
|
20240314,113800,622709300,59100,59000,59300,59000,36
|
|
20240314,113700,620580000,59000,59000,59000,59000,13
|
|
20240314,113600,619813000,59000,59100,59100,59000,36
|
|
20240314,113500,617687100,59000,59000,59000,59000,26
|
|
20240314,113400,616153100,58900,58900,58900,58900,26
|
|
20240314,113300,614621700,58900,58900,58900,58900,5
|
|
20240314,113200,614327200,58900,58900,58900,58900,42
|
|
20240314,113100,611853400,58900,58900,58900,58900,13
|
|
20240314,113000,611087700,58900,58900,58900,58900,8
|
|
20240314,112900,610616500,58900,59000,59000,58900,35
|
|
20240314,112800,608552000,59000,59000,59000,59000,42
|
|
20240314,112700,606074000,58900,58900,58900,58900,31
|
|
20240314,112600,604248100,58900,58900,58900,58900,30
|
|
20240314,112500,602481100,58900,59000,59000,58900,27
|
|
20240314,112400,600889500,58900,58900,58900,58900,18
|
|
20240314,112300,599829300,58900,58900,58900,58900,15
|
|
20240314,112200,598945800,58900,58900,59000,58900,21
|
|
20240314,112100,597708800,58900,58900,58900,58900,11
|
|
20240314,112000,597060900,58900,58900,58900,58900,108
|
|
20240314,111900,590699700,59000,58900,59000,58900,10
|
|
20240314,111800,590110600,58900,58900,58900,58900,7
|
|
20240314,111700,589698300,59000,58900,59000,58900,20
|
|
20240314,111600,588520200,58900,58900,58900,58800,149
|
|
20240314,111500,579753600,59200,59300,59300,58800,709
|
|
20240314,111400,537929100,59200,59200,59300,58900,87
|
|
20240314,111300,532776100,59300,59000,59300,59000,131
|
|
20240314,111200,525009000,59000,58900,59000,58800,249
|
|
20240314,111100,510339200,58900,58900,58900,58900,14
|
|
20240314,111000,509514600,58900,58900,58900,58800,117
|
|
20240314,110900,502628500,58900,58800,58900,58800,31
|
|
20240314,110800,500805600,58800,58800,58900,58800,32
|
|
20240314,110700,498923800,58900,58900,58900,58800,85
|
|
20240314,110600,493921400,58900,58900,58900,58800,21
|
|
20240314,110500,492685200,58900,59000,59000,58900,21
|
|
20240314,110400,491446300,58900,58900,58900,58800,295
|
|
20240314,110300,474076400,59200,59200,59200,59200,0
|
|
20240314,110200,474076400,59200,59100,59200,59000,469
|
|
20240314,110100,446394400,59100,59100,59100,59100,299
|
|
20240314,110000,428723500,59100,59300,59300,59100,69
|
|
20240314,105900,424642400,59300,59300,59300,59300,151
|
|
20240314,105800,415688100,59300,59300,59300,59300,2
|
|
20240314,105700,415569500,59300,59300,59300,59300,1
|
|
20240314,105600,415510200,59200,59200,59200,59200,20
|
|
20240314,105500,414326200,59200,59200,59200,59200,1
|
|
20240314,105400,414267000,59200,59200,59200,59200,0
|
|
20240314,105300,414267000,59200,59200,59200,59200,0
|
|
20240314,105200,414267000,59200,59200,59200,59200,7
|
|
20240314,105100,413852600,59200,59200,59200,59200,80
|
|
20240314,105000,409116600,59200,59200,59200,59200,2
|
|
20240314,104900,408998200,59300,59300,59400,59200,178
|
|
20240314,104800,398441600,59300,59300,59300,59300,147
|
|
20240314,104700,389724500,59200,59200,59200,59200,0
|
|
20240314,104600,389724500,59200,59200,59200,59200,20
|
|
20240314,104500,388540500,59200,59200,59200,59200,26
|
|
20240314,104400,387001300,59200,59200,59200,59200,6
|
|
20240314,104300,386646100,59200,59200,59200,59200,15
|
|
20240314,104200,385758100,59100,59200,59200,59100,40
|
|
20240314,104100,383393500,59100,59100,59100,59100,4
|
|
20240314,104000,383157100,59100,59100,59100,59100,50
|
|
20240314,103900,380202100,59000,59100,59100,59000,20
|
|
20240314,103800,379020300,59000,59000,59000,59000,0
|
|
20240314,103700,379020300,59000,59100,59100,59000,50
|
|
20240314,103600,376065500,59000,59000,59000,59000,0
|
|
20240314,103500,376065500,59000,59200,59200,59000,102
|
|
20240314,103400,370046700,59100,59300,59300,59000,631
|
|
20240314,103300,332686100,59300,59300,59300,59300,0
|
|
20240314,103200,332686100,59300,59300,59300,59300,50
|
|
20240314,103100,329721100,59300,59300,59300,59300,36
|
|
20240314,103000,327586300,59300,59300,59300,59300,5
|
|
20240314,102900,327289800,59200,59300,59300,59200,199
|
|
20240314,102800,315508800,59200,59200,59200,59200,31
|
|
20240314,102700,313673600,59300,59300,59300,59300,9
|
|
20240314,102600,313139900,59300,59300,59300,59300,37
|
|
20240314,102500,310945800,59300,59300,59300,59300,0
|
|
20240314,102400,310945800,59300,59300,59300,59300,33
|
|
20240314,102300,308988900,59300,59400,59400,59300,356
|
|
20240314,102200,287865500,59400,59500,59500,59400,110
|
|
20240314,102100,281330800,59500,59500,59500,59500,3
|
|
20240314,102000,281152300,59500,59700,59700,59500,689
|
|
20240314,101900,240100000,59800,59800,59800,59800,0
|
|
20240314,101800,240100000,59800,59800,59800,59800,30
|
|
20240314,101700,238306000,59800,59800,59800,59800,0
|
|
20240314,101600,238306000,59800,59800,59800,59800,3
|
|
20240314,101500,238126600,59700,59700,59700,59700,7
|
|
20240314,101400,237708700,59700,59700,59700,59700,7
|
|
20240314,101300,237290800,59700,59700,59700,59700,6
|
|
20240314,101200,236932600,59700,59700,59700,59700,5
|
|
20240314,101100,236634100,59600,59600,59600,59600,28
|
|
20240314,101000,234965300,59700,59700,59700,59700,47
|
|
20240314,100900,232159400,59800,59800,59800,59800,0
|
|
20240314,100800,232159400,59800,59700,59800,59700,10
|
|
20240314,100700,231562300,59800,59800,59800,59700,10
|
|
20240314,100600,230964500,59800,59800,59800,59800,22
|
|
20240314,100500,229648900,59800,59800,59800,59800,37
|
|
20240314,100400,227436300,59800,59700,59800,59700,22
|
|
20240314,100300,226122400,59700,59700,59700,59700,29
|
|
20240314,100200,224391100,59700,59700,59700,59700,11
|
|
20240314,100100,223734400,59700,59700,59700,59700,1
|
|
20240314,100000,223674700,59700,59800,59800,59700,2
|
|
20240314,095900,223555200,59600,59700,59700,59600,477
|
|
20240314,095800,195124400,59800,59700,59800,59700,148
|
|
20240314,095700,186282800,59700,59700,59700,59700,10
|
|
20240314,095600,185685800,59700,59800,59800,59700,16
|
|
20240314,095500,184729900,59800,59700,59800,59700,18
|
|
20240314,095400,183655200,59700,59700,59700,59700,15
|
|
20240314,095300,182759700,59700,59600,59800,59600,30
|
|
20240314,095200,180969900,59600,59700,59800,59600,27
|
|
20240314,095100,179360000,59800,59800,59800,59800,2
|
|
20240314,095000,179240400,59600,59700,59700,59600,59
|
|
20240314,094900,175721600,59600,59600,59600,59600,0
|
|
20240314,094800,175721600,59600,59600,59600,59600,89
|
|
20240314,094700,170417200,59600,59800,59800,59600,400
|
|
20240314,094600,146536600,59800,59900,59900,59800,110
|
|
20240314,094500,139957400,59900,59800,59900,59800,10
|
|
20240314,094400,139359300,59900,59900,59900,59900,13
|
|
20240314,094300,138580600,59900,59900,59900,59900,1
|
|
20240314,094200,138520700,59900,59900,59900,59900,15
|
|
20240314,094100,137622200,59900,60000,60000,59900,424
|
|
20240314,094000,112193500,60000,60100,60100,60000,3
|
|
20240314,093900,112013300,60100,60100,60100,60100,1
|
|
20240314,093800,111953200,60200,60200,60200,60200,2
|
|
20240314,093700,111832800,60000,60000,60000,60000,40
|
|
20240314,093600,109432800,60100,60100,60100,60100,0
|
|
20240314,093500,109432800,60100,60100,60100,60100,1
|
|
20240314,093400,109372700,60100,60100,60100,60100,13
|
|
20240314,093300,108591400,60100,60100,60100,60100,16
|
|
20240314,093200,107629800,60100,60100,60100,60100,13
|
|
20240314,093100,106848500,60100,60200,60200,60100,11
|
|
20240314,093000,106187300,60100,60100,60100,60100,4
|
|
20240314,092900,105946900,60100,60100,60100,60100,63
|
|
20240314,092800,102160600,60200,60200,60200,60200,2
|
|
20240314,092700,102040200,60200,60200,60200,60200,1
|
|
20240314,092600,101980000,60100,60100,60100,60100,53
|
|
20240314,092500,98794700,60100,60100,60100,60100,169
|
|
20240314,092400,88637800,60200,60200,60200,60200,37
|
|
20240314,092300,86410400,60200,60200,60200,60200,64
|
|
20240314,092200,82557600,60200,60200,60200,60200,48
|
|
20240314,092100,79668000,60200,60200,60200,60200,1
|
|
20240314,092000,79607800,60200,60200,60200,60200,27
|
|
20240314,091900,77982400,60300,60300,60300,60300,74
|
|
20240314,091800,73520200,60300,60300,60300,60300,11
|
|
20240314,091700,72856900,60100,60200,60200,60100,244
|
|
20240314,091600,58173600,60300,60300,60300,60300,20
|
|
20240314,091500,56967600,60300,60300,60300,60300,100
|
|
20240314,091400,50937600,60400,60300,60400,60300,111
|
|
20240314,091300,44243300,60200,60400,60400,60200,47
|
|
20240314,091200,41410500,60400,60400,60400,60400,6
|
|
20240314,091100,41048100,60400,60200,60400,60200,42
|
|
20240314,091000,38519300,60200,60200,60200,60200,12
|
|
20240314,090900,37796900,60500,60500,60500,60500,23
|
|
20240314,090800,36405400,60500,60300,60500,60300,5
|
|
20240314,090700,36103500,60200,60200,60200,60200,93
|
|
20240314,090600,30504900,60200,60200,60200,60200,1
|
|
20240314,090500,30444700,60300,60300,60300,60300,1
|
|
20240314,090400,30384400,60300,60200,60300,60100,130
|
|
20240314,090300,22563800,60200,60300,60300,60200,26
|
|
20240314,090200,20997000,60300,60400,60400,60300,132
|
|
20240314,090100,13035400,60500,60400,60500,60400,28
|
|
20240314,090000,11342400,60300,60300,60300,60300,168
|