637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,193400,3261136420,6730,6730,6730,6730,3104
|
|
20240314,193300,3261136420,6730,6730,6730,6730,0
|
|
20240314,193200,3261136420,6730,6730,6730,6730,0
|
|
20240314,193100,3261136420,6730,6730,6730,6730,0
|
|
20240314,193000,3261136420,6730,6730,6730,6730,0
|
|
20240314,192900,3261136420,6730,6730,6730,6730,0
|
|
20240314,192800,3261136420,6730,6730,6730,6730,0
|
|
20240314,192700,3261136420,6730,6730,6730,6730,0
|
|
20240314,192600,3261136420,6730,6730,6730,6730,0
|
|
20240314,192500,3261136420,6730,6730,6730,6730,0
|
|
20240314,192400,3261136420,6730,6730,6730,6730,0
|
|
20240314,192300,3261136420,6730,6730,6730,6730,0
|
|
20240314,192200,3261136420,6730,6730,6730,6730,0
|
|
20240314,192100,3261136420,6730,6730,6730,6730,0
|
|
20240314,192000,3261136420,6730,6730,6730,6730,0
|
|
20240314,191900,3261136420,6730,6730,6730,6730,0
|
|
20240314,191800,3261136420,6730,6730,6730,6730,0
|
|
20240314,191700,3261136420,6730,6730,6730,6730,0
|
|
20240314,191600,3261136420,6730,6730,6730,6730,0
|
|
20240314,191500,3261136420,6730,6730,6730,6730,0
|
|
20240314,191400,3261136420,6730,6730,6730,6730,0
|
|
20240314,191300,3261136420,6730,6730,6730,6730,0
|
|
20240314,191200,3261136420,6730,6730,6730,6730,0
|
|
20240314,191100,3261136420,6730,6730,6730,6730,0
|
|
20240314,191000,3261136420,6730,6730,6730,6730,0
|
|
20240314,190900,3261136420,6730,6730,6730,6730,0
|
|
20240314,190800,3261136420,6730,6730,6730,6730,0
|
|
20240314,190700,3261136420,6730,6730,6730,6730,0
|
|
20240314,190600,3261136420,6730,6730,6730,6730,0
|
|
20240314,190500,3261136420,6730,6730,6730,6730,0
|
|
20240314,190400,3261136420,6730,6730,6730,6730,3104
|
|
20240314,190300,3261136420,6730,6730,6730,6730,0
|
|
20240314,190200,3261136420,6730,6730,6730,6730,0
|
|
20240314,190100,3261136420,6730,6730,6730,6730,0
|
|
20240314,190000,3261136420,6730,6730,6730,6730,0
|
|
20240314,185900,3261136420,6730,6730,6730,6730,0
|
|
20240314,185800,3261136420,6730,6730,6730,6730,0
|
|
20240314,185700,3261136420,6730,6730,6730,6730,0
|
|
20240314,185600,3261136420,6730,6730,6730,6730,0
|
|
20240314,185500,3261136420,6730,6730,6730,6730,0
|
|
20240314,185400,3261136420,6730,6730,6730,6730,0
|
|
20240314,185300,3261136420,6730,6730,6730,6730,0
|
|
20240314,185200,3261136420,6730,6730,6730,6730,0
|
|
20240314,185100,3261136420,6730,6730,6730,6730,0
|
|
20240314,185000,3261136420,6730,6730,6730,6730,0
|
|
20240314,184900,3261136420,6730,6730,6730,6730,0
|
|
20240314,184800,3261136420,6730,6730,6730,6730,0
|
|
20240314,184700,3261136420,6730,6730,6730,6730,0
|
|
20240314,184600,3261136420,6730,6730,6730,6730,0
|
|
20240314,184500,3261136420,6730,6730,6730,6730,0
|
|
20240314,184400,3261136420,6730,6730,6730,6730,0
|
|
20240314,184300,3261136420,6730,6730,6730,6730,0
|
|
20240314,184200,3261136420,6730,6730,6730,6730,0
|
|
20240314,184100,3261136420,6730,6730,6730,6730,0
|
|
20240314,184000,3261136420,6730,6730,6730,6730,0
|
|
20240314,183900,3261136420,6730,6730,6730,6730,0
|
|
20240314,183800,3261136420,6730,6730,6730,6730,0
|
|
20240314,183700,3261136420,6730,6730,6730,6730,0
|
|
20240314,183600,3261136420,6730,6730,6730,6730,0
|
|
20240314,183500,3261136420,6730,6730,6730,6730,0
|
|
20240314,183400,3261136420,6730,6730,6730,6730,3104
|
|
20240314,183300,3261136420,6730,6730,6730,6730,0
|
|
20240314,183200,3261136420,6730,6730,6730,6730,0
|
|
20240314,183100,3261136420,6730,6730,6730,6730,0
|
|
20240314,183000,3261136420,6730,6730,6730,6730,0
|
|
20240314,182900,3261136420,6730,6730,6730,6730,0
|
|
20240314,182800,3261136420,6730,6730,6730,6730,0
|
|
20240314,182700,3261136420,6730,6730,6730,6730,0
|
|
20240314,182600,3261136420,6730,6730,6730,6730,0
|
|
20240314,182500,3261136420,6730,6730,6730,6730,0
|
|
20240314,182400,3261136420,6730,6730,6730,6730,0
|
|
20240314,182300,3261136420,6730,6730,6730,6730,0
|
|
20240314,182200,3261136420,6730,6730,6730,6730,0
|
|
20240314,182100,3261136420,6730,6730,6730,6730,0
|
|
20240314,182000,3261136420,6730,6730,6730,6730,0
|
|
20240314,181900,3261136420,6730,6730,6730,6730,0
|
|
20240314,181800,3261136420,6730,6730,6730,6730,0
|
|
20240314,181700,3261136420,6730,6730,6730,6730,0
|
|
20240314,181600,3261136420,6730,6730,6730,6730,0
|
|
20240314,181500,3261136420,6730,6730,6730,6730,0
|
|
20240314,181400,3261136420,6730,6730,6730,6730,0
|
|
20240314,181300,3261136420,6730,6730,6730,6730,0
|
|
20240314,181200,3261136420,6730,6730,6730,6730,0
|
|
20240314,181100,3261136420,6730,6730,6730,6730,0
|
|
20240314,181000,3261136420,6730,6730,6730,6730,0
|
|
20240314,180900,3261136420,6730,6730,6730,6730,0
|
|
20240314,180800,3261136420,6730,6730,6730,6730,0
|
|
20240314,180700,3261136420,6730,6730,6730,6730,0
|
|
20240314,180600,3261136420,6730,6730,6730,6730,0
|
|
20240314,180500,3261136420,6730,6730,6730,6730,0
|
|
20240314,180400,3261136420,6730,6730,6730,6730,3104
|
|
20240314,180300,3261136420,6730,6730,6730,6730,0
|
|
20240314,180200,3261136420,6730,6730,6730,6730,0
|
|
20240314,180100,3261136420,6730,6730,6730,6730,0
|
|
20240314,180000,3261136420,6730,6730,6730,6730,0
|
|
20240314,175900,3261136420,6730,6730,6730,6730,0
|
|
20240314,175800,3261136420,6730,6730,6730,6730,0
|
|
20240314,175700,3261136420,6730,6730,6730,6730,0
|
|
20240314,175600,3261136420,6730,6730,6730,6730,0
|
|
20240314,175500,3261136420,6730,6730,6730,6730,0
|
|
20240314,175400,3261136420,6730,6730,6730,6730,0
|
|
20240314,175300,3261136420,6730,6730,6730,6730,0
|
|
20240314,175200,3261136420,6730,6730,6730,6730,0
|
|
20240314,175100,3261136420,6730,6730,6730,6730,0
|
|
20240314,175000,3261136420,6730,6730,6730,6730,0
|
|
20240314,174900,3261136420,6730,6730,6730,6730,0
|
|
20240314,174800,3261136420,6730,6730,6730,6730,0
|
|
20240314,174700,3261136420,6730,6730,6730,6730,0
|
|
20240314,174600,3261136420,6730,6730,6730,6730,0
|
|
20240314,174500,3261136420,6730,6730,6730,6730,0
|
|
20240314,174400,3261136420,6730,6730,6730,6730,0
|
|
20240314,174300,3261136420,6730,6730,6730,6730,0
|
|
20240314,174200,3261136420,6730,6730,6730,6730,0
|
|
20240314,174100,3261136420,6730,6730,6730,6730,0
|
|
20240314,174000,3261136420,6730,6730,6730,6730,0
|
|
20240314,173900,3261136420,6730,6730,6730,6730,0
|
|
20240314,173800,3261136420,6730,6730,6730,6730,0
|
|
20240314,173700,3261136420,6730,6730,6730,6730,0
|
|
20240314,173600,3261136420,6730,6730,6730,6730,0
|
|
20240314,173500,3261136420,6730,6730,6730,6730,0
|
|
20240314,173400,3261136420,6730,6730,6730,6730,3104
|
|
20240314,173300,3261136420,6730,6730,6730,6730,0
|
|
20240314,173200,3261136420,6730,6730,6730,6730,0
|
|
20240314,173100,3261136420,6730,6730,6730,6730,0
|
|
20240314,173000,3261136420,6730,6730,6730,6730,0
|
|
20240314,172900,3261136420,6730,6730,6730,6730,0
|
|
20240314,172800,3261136420,6730,6730,6730,6730,0
|
|
20240314,172700,3261136420,6730,6730,6730,6730,0
|
|
20240314,172600,3261136420,6730,6730,6730,6730,0
|
|
20240314,172500,3261136420,6730,6730,6730,6730,0
|
|
20240314,172400,3261136420,6730,6730,6730,6730,0
|
|
20240314,172300,3261136420,6730,6730,6730,6730,0
|
|
20240314,172200,3261136420,6730,6730,6730,6730,0
|
|
20240314,172100,3261136420,6730,6730,6730,6730,0
|
|
20240314,172000,3261136420,6730,6730,6730,6730,0
|
|
20240314,171900,3261136420,6730,6730,6730,6730,0
|
|
20240314,171800,3261136420,6730,6730,6730,6730,0
|
|
20240314,171700,3261136420,6730,6730,6730,6730,0
|
|
20240314,171600,3261136420,6730,6730,6730,6730,0
|
|
20240314,171500,3261136420,6730,6730,6730,6730,0
|
|
20240314,171400,3261136420,6730,6730,6730,6730,0
|
|
20240314,171300,3261136420,6730,6730,6730,6730,0
|
|
20240314,171200,3261136420,6730,6730,6730,6730,0
|
|
20240314,171100,3261136420,6730,6730,6730,6730,0
|
|
20240314,171000,3261136420,6730,6730,6730,6730,0
|
|
20240314,170900,3261136420,6730,6730,6730,6730,0
|
|
20240314,170800,3261136420,6730,6730,6730,6730,0
|
|
20240314,170700,3261136420,6730,6730,6730,6730,0
|
|
20240314,170600,3261136420,6730,6730,6730,6730,0
|
|
20240314,170500,3261136420,6730,6730,6730,6730,0
|
|
20240314,170400,3261136420,6730,6730,6730,6730,3104
|
|
20240314,170300,3261136420,6730,6730,6730,6730,0
|
|
20240314,170200,3261136420,6730,6730,6730,6730,0
|
|
20240314,170100,3261136420,6730,6730,6730,6730,0
|
|
20240314,170000,3261136420,6730,6730,6730,6730,0
|
|
20240314,165900,3261136420,6730,6730,6730,6730,0
|
|
20240314,165800,3261136420,6730,6730,6730,6730,0
|
|
20240314,165700,3261136420,6730,6730,6730,6730,0
|
|
20240314,165600,3261136420,6730,6730,6730,6730,0
|
|
20240314,165500,3261136420,6730,6730,6730,6730,0
|
|
20240314,165400,3261136420,6730,6730,6730,6730,0
|
|
20240314,165300,3261136420,6730,6730,6730,6730,0
|
|
20240314,165200,3261136420,6730,6730,6730,6730,0
|
|
20240314,165100,3261136420,6730,6730,6730,6730,0
|
|
20240314,165000,3261136420,6730,6730,6730,6730,0
|
|
20240314,164900,3261136420,6730,6730,6730,6730,0
|
|
20240314,164800,3261136420,6730,6730,6730,6730,0
|
|
20240314,164700,3261136420,6730,6730,6730,6730,0
|
|
20240314,164600,3261136420,6730,6730,6730,6730,0
|
|
20240314,164500,3261136420,6730,6730,6730,6730,0
|
|
20240314,164400,3261136420,6730,6730,6730,6730,0
|
|
20240314,164300,3261136420,6730,6730,6730,6730,0
|
|
20240314,164200,3261136420,6730,6730,6730,6730,0
|
|
20240314,164100,3261136420,6730,6730,6730,6730,0
|
|
20240314,164000,3261136420,6730,6730,6730,6730,0
|
|
20240314,163900,3261136420,6730,6730,6730,6730,0
|
|
20240314,163800,3261136420,6730,6730,6730,6730,0
|
|
20240314,163700,3261136420,6730,6730,6730,6730,0
|
|
20240314,163600,3261136420,6730,6730,6730,6730,0
|
|
20240314,163500,3261136420,6730,6730,6730,6730,0
|
|
20240314,163400,3261136420,6730,6730,6730,6730,3104
|
|
20240314,163300,3261136420,6730,6730,6730,6730,0
|
|
20240314,163200,3261136420,6730,6730,6730,6730,0
|
|
20240314,163100,3261136420,6730,6730,6730,6730,0
|
|
20240314,163000,3261136420,6730,6730,6730,6730,0
|
|
20240314,162900,3261136420,6730,6730,6730,6730,0
|
|
20240314,162800,3261136420,6730,6730,6730,6730,0
|
|
20240314,162700,3261136420,6730,6730,6730,6730,0
|
|
20240314,162600,3261136420,6730,6730,6730,6730,0
|
|
20240314,162500,3261136420,6730,6730,6730,6730,0
|
|
20240314,162400,3261136420,6730,6730,6730,6730,0
|
|
20240314,162300,3261136420,6730,6730,6730,6730,0
|
|
20240314,162200,3261136420,6730,6730,6730,6730,0
|
|
20240314,162100,3261136420,6730,6730,6730,6730,0
|
|
20240314,162000,3261136420,6730,6730,6730,6730,0
|
|
20240314,161900,3261136420,6730,6730,6730,6730,0
|
|
20240314,161800,3261136420,6730,6730,6730,6730,0
|
|
20240314,161700,3261136420,6730,6730,6730,6730,0
|
|
20240314,161600,3261136420,6730,6730,6730,6730,0
|
|
20240314,161500,3261136420,6730,6730,6730,6730,0
|
|
20240314,161400,3261136420,6730,6730,6730,6730,0
|
|
20240314,161300,3261136420,6730,6730,6730,6730,0
|
|
20240314,161200,3261136420,6730,6730,6730,6730,0
|
|
20240314,161100,3261136420,6730,6730,6730,6730,0
|
|
20240314,161000,3261136420,6730,6730,6730,6730,0
|
|
20240314,160900,3261136420,6730,6730,6730,6730,0
|
|
20240314,160800,3261136420,6730,6730,6730,6730,0
|
|
20240314,160700,3261136420,6730,6730,6730,6730,0
|
|
20240314,160600,3261136420,6730,6730,6730,6730,0
|
|
20240314,160500,3261136420,6730,6730,6730,6730,0
|
|
20240314,160400,3261136420,6730,6730,6730,6730,3104
|
|
20240314,160300,3261136420,6730,6730,6730,6730,0
|
|
20240314,160200,3261136420,6730,6730,6730,6730,0
|
|
20240314,160100,3261136420,6730,6730,6730,6730,0
|
|
20240314,160000,3261136420,6730,6730,6730,6730,0
|
|
20240314,155900,3261136420,6730,6730,6730,6730,0
|
|
20240314,155800,3261136420,6730,6730,6730,6730,0
|
|
20240314,155700,3261136420,6730,6730,6730,6730,0
|
|
20240314,155600,3261136420,6730,6730,6730,6730,0
|
|
20240314,155500,3261136420,6730,6730,6730,6730,0
|
|
20240314,155400,3261136420,6730,6730,6730,6730,0
|
|
20240314,155300,3261136420,6730,6730,6730,6730,0
|
|
20240314,155200,3261136420,6730,6730,6730,6730,0
|
|
20240314,155100,3261136420,6730,6730,6730,6730,0
|
|
20240314,155000,3261136420,6730,6730,6730,6730,0
|
|
20240314,154900,3261136420,6730,6730,6730,6730,0
|
|
20240314,154800,3261136420,6730,6730,6730,6730,0
|
|
20240314,154700,3261136420,6730,6730,6730,6730,0
|
|
20240314,154600,3261136420,6730,6730,6730,6730,0
|
|
20240314,154500,3261136420,6730,6730,6730,6730,0
|
|
20240314,154400,3261136420,6730,6730,6730,6730,0
|
|
20240314,154300,3261136420,6730,6730,6730,6730,0
|
|
20240314,154200,3261136420,6730,6730,6730,6730,0
|
|
20240314,154100,3261136420,6730,6730,6730,6730,0
|
|
20240314,154000,3261136420,6730,6730,6730,6730,0
|
|
20240314,153900,3261136420,6730,6730,6730,6730,0
|
|
20240314,153800,3261136420,6730,6730,6730,6730,0
|
|
20240314,153700,3261136420,6730,6730,6730,6730,0
|
|
20240314,153600,3261136420,6730,6730,6730,6730,0
|
|
20240314,153500,3261136420,6730,6730,6730,6730,0
|
|
20240314,153400,3261136420,6730,6730,6730,6730,3104
|
|
20240314,153300,3261136420,6730,6730,6730,6730,0
|
|
20240314,153200,3261136420,6730,6730,6730,6730,0
|
|
20240314,153100,3261136420,6730,6730,6730,6730,0
|
|
20240314,153000,3261136420,6730,6730,6730,6730,3104
|
|
20240314,152900,3240246500,6730,6730,6730,6730,0
|
|
20240314,152800,3240246500,6730,6730,6730,6730,0
|
|
20240314,152700,3240246500,6730,6730,6730,6730,0
|
|
20240314,152600,3240246500,6730,6730,6730,6730,0
|
|
20240314,152500,3240246500,6730,6730,6730,6730,0
|
|
20240314,152400,3240246500,6730,6730,6730,6730,0
|
|
20240314,152300,3240246500,6730,6730,6730,6730,0
|
|
20240314,152200,3240246500,6730,6730,6730,6730,0
|
|
20240314,152100,3240246500,6730,6730,6730,6730,0
|
|
20240314,152000,3240246500,6730,6730,6730,6730,0
|
|
20240314,151900,3240246500,6730,6700,6730,6690,1771
|
|
20240314,151800,3228356040,6700,6690,6700,6670,545
|
|
20240314,151700,3224710980,6690,6680,6690,6670,687
|
|
20240314,151600,3220127840,6680,6660,6680,6660,241
|
|
20240314,151500,3218521990,6660,6660,6670,6660,1393
|
|
20240314,151400,3209233890,6670,6670,6670,6660,358
|
|
20240314,151300,3206847530,6670,6680,6680,6660,1119
|
|
20240314,151200,3199379660,6680,6660,6680,6660,361
|
|
20240314,151100,3196973720,6670,6670,6670,6670,421
|
|
20240314,151000,3194165650,6680,6680,6680,6680,187
|
|
20240314,150900,3192916490,6670,6680,6680,6670,201
|
|
20240314,150800,3191574600,6690,6660,6690,6650,2423
|
|
20240314,150700,3175401600,6650,6650,6650,6640,1693
|
|
20240314,150600,3164156550,6660,6660,6660,6650,983
|
|
20240314,150500,3157617540,6680,6670,6680,6670,591
|
|
20240314,150400,3153674810,6680,6690,6690,6670,382
|
|
20240314,150300,3151122120,6690,6690,6690,6680,103
|
|
20240314,150200,3150433830,6690,6690,6700,6690,791
|
|
20240314,150100,3145137900,6690,6700,6700,6690,272
|
|
20240314,150000,3143318170,6700,6700,6700,6700,627
|
|
20240314,145900,3139117270,6690,6690,6690,6680,428
|
|
20240314,145800,3136255410,6690,6660,6690,6660,768
|
|
20240314,145700,3131127260,6660,6650,6660,6650,467
|
|
20240314,145600,3128019100,6650,6650,6650,6650,200
|
|
20240314,145500,3126689100,6650,6650,6660,6640,733
|
|
20240314,145400,3121816880,6650,6650,6650,6650,168
|
|
20240314,145300,3120699680,6640,6650,6660,6640,1330
|
|
20240314,145200,3111857230,6660,6650,6660,6650,341
|
|
20240314,145100,3109588430,6650,6660,6660,6650,308
|
|
20240314,145000,3107539610,6650,6650,6650,6650,332
|
|
20240314,144900,3105331810,6650,6660,6660,6650,536
|
|
20240314,144800,3101767360,6660,6660,6670,6660,144
|
|
20240314,144700,3100808270,6660,6660,6660,6660,1231
|
|
20240314,144600,3092609810,6670,6660,6670,6660,417
|
|
20240314,144500,3089832580,6670,6670,6680,6670,280
|
|
20240314,144400,3087963780,6680,6670,6680,6670,81
|
|
20240314,144300,3087423500,6670,6660,6680,6660,305
|
|
20240314,144200,3085389920,6660,6670,6670,6660,230
|
|
20240314,144100,3083857690,6680,6670,6680,6670,546
|
|
20240314,144000,3080215860,6680,6680,6680,6670,80
|
|
20240314,143900,3079682240,6670,6680,6680,6670,1583
|
|
20240314,143800,3069123620,6680,6680,6680,6670,898
|
|
20240314,143700,3063129550,6690,6680,6690,6680,186
|
|
20240314,143600,3061887050,6680,6680,6690,6680,340
|
|
20240314,143500,3059615650,6680,6680,6680,6680,108
|
|
20240314,143400,3058894210,6680,6680,6680,6680,987
|
|
20240314,143300,3052301050,6680,6680,6680,6680,341
|
|
20240314,143200,3050023170,6690,6680,6690,6680,216
|
|
20240314,143100,3048579980,6690,6690,6690,6690,153
|
|
20240314,143000,3047556410,6680,6690,6690,6680,669
|
|
20240314,142900,3043082970,6690,6690,6690,6690,415
|
|
20240314,142800,3040306620,6700,6700,6700,6690,308
|
|
20240314,142700,3038245090,6690,6690,6690,6690,182
|
|
20240314,142600,3037027510,6690,6700,6700,6690,464
|
|
20240314,142500,3033922860,6690,6710,6710,6690,316
|
|
20240314,142400,3031806360,6700,6690,6710,6690,907
|
|
20240314,142300,3025729030,6690,6690,6690,6690,1196
|
|
20240314,142200,3017727790,6710,6700,6710,6700,869
|
|
20240314,142100,3011901900,6700,6700,6700,6700,359
|
|
20240314,142000,3009496600,6690,6700,6700,6690,1956
|
|
20240314,141900,2996392920,6690,6730,6730,6690,1747
|
|
20240314,141800,2984681650,6730,6720,6730,6700,1641
|
|
20240314,141700,2973660340,6720,6680,6720,6680,2898
|
|
20240314,141600,2954232190,6680,6680,6690,6680,453
|
|
20240314,141500,2951204560,6680,6670,6680,6670,396
|
|
20240314,141400,2948562520,6670,6680,6680,6670,2089
|
|
20240314,141300,2934626890,6680,6680,6680,6680,150
|
|
20240314,141200,2933624890,6690,6680,6690,6670,434
|
|
20240314,141100,2930726550,6680,6670,6680,6670,582
|
|
20240314,141000,2926843980,6660,6690,6690,6660,853
|
|
20240314,140900,2921153790,6690,6670,6690,6670,544
|
|
20240314,140800,2917519940,6690,6690,6690,6690,1876
|
|
20240314,140700,2904969500,6690,6640,6700,6640,5517
|
|
20240314,140600,2868146780,6640,6640,6640,6630,375
|
|
20240314,140500,2865657850,6630,6630,6630,6630,228
|
|
20240314,140400,2864146210,6650,6620,6650,6620,339
|
|
20240314,140300,2861898360,6620,6620,6630,6620,130
|
|
20240314,140200,2861037560,6620,6640,6640,6620,605
|
|
20240314,140100,2857024120,6640,6610,6640,6610,2280
|
|
20240314,140000,2841916750,6620,6590,6620,6590,1531
|
|
20240314,135900,2831807390,6600,6590,6600,6590,7
|
|
20240314,135800,2831761240,6590,6590,6590,6590,234
|
|
20240314,135700,2830219180,6590,6590,6590,6580,230
|
|
20240314,135600,2828704530,6590,6600,6600,6580,314
|
|
20240314,135500,2826635470,6600,6580,6610,6580,1925
|
|
20240314,135400,2813924030,6580,6580,6580,6580,0
|
|
20240314,135300,2813924030,6580,6580,6590,6570,295
|
|
20240314,135200,2811984470,6580,6580,6580,6580,284
|
|
20240314,135100,2810115750,6580,6580,6580,6580,621
|
|
20240314,135000,2806029570,6590,6580,6590,6580,1198
|
|
20240314,134900,2798146710,6580,6570,6580,6570,1153
|
|
20240314,134800,2790571090,6580,6580,6580,6580,1034
|
|
20240314,134700,2783767370,6580,6600,6600,6580,1990
|
|
20240314,134600,2770655070,6600,6590,6600,6580,292
|
|
20240314,134500,2768732830,6590,6590,6590,6590,22
|
|
20240314,134400,2768587850,6580,6590,6600,6580,284
|
|
20240314,134300,2766717000,6580,6590,6620,6580,301
|
|
20240314,134200,2764730730,6590,6590,6590,6580,279
|
|
20240314,134100,2762894730,6590,6580,6600,6580,298
|
|
20240314,134000,2760933220,6580,6580,6590,6580,145
|
|
20240314,133900,2759979000,6580,6590,6590,6580,270
|
|
20240314,133800,2758202300,6580,6580,6580,6580,230
|
|
20240314,133700,2756688900,6580,6580,6580,6580,751
|
|
20240314,133600,2751747320,6570,6570,6570,6570,79
|
|
20240314,133500,2751228290,6580,6580,6580,6580,184
|
|
20240314,133400,2750017570,6570,6580,6590,6570,264
|
|
20240314,133300,2748281180,6570,6580,6580,6570,293
|
|
20240314,133200,2746355100,6570,6580,6580,6570,98
|
|
20240314,133100,2745711040,6570,6570,6600,6570,424
|
|
20240314,133000,2742923350,6570,6570,6570,6570,183
|
|
20240314,132900,2741721040,6570,6580,6580,6570,268
|
|
20240314,132800,2739960180,6570,6580,6580,6570,229
|
|
20240314,132700,2738454140,6580,6580,6580,6580,253
|
|
20240314,132600,2736789400,6580,6580,6580,6580,6
|
|
20240314,132500,2736749920,6580,6580,6580,6580,301
|
|
20240314,132400,2734769340,6580,6590,6600,6580,296
|
|
20240314,132300,2732818720,6590,6590,6590,6580,223
|
|
20240314,132200,2731349930,6590,6600,6600,6590,884
|
|
20240314,132100,2725523750,6600,6600,6600,6600,163
|
|
20240314,132000,2724447950,6600,6610,6610,6600,429
|
|
20240314,131900,2721616540,6610,6610,6610,6600,174
|
|
20240314,131800,2720467610,6610,6600,6610,6600,244
|
|
20240314,131700,2718856680,6600,6600,6600,6600,78
|
|
20240314,131600,2718341880,6600,6610,6610,6600,244
|
|
20240314,131500,2716731460,6600,6600,6600,6600,1645
|
|
20240314,131400,2705874460,6600,6610,6610,6600,165
|
|
20240314,131300,2704784590,6610,6600,6620,6600,122
|
|
20240314,131200,2703978760,6610,6610,6610,6610,289
|
|
20240314,131100,2702068470,6610,6610,6620,6610,205
|
|
20240314,131000,2700713310,6610,6610,6610,6610,339
|
|
20240314,130900,2698472520,6600,6600,6600,6600,255
|
|
20240314,130800,2696789520,6600,6600,6600,6600,113
|
|
20240314,130700,2696043720,6600,6610,6610,6600,119
|
|
20240314,130600,2695258120,6610,6610,6610,6610,1747
|
|
20240314,130500,2683710450,6610,6640,6640,6610,1115
|
|
20240314,130400,2676325130,6630,6620,6640,6620,1286
|
|
20240314,130300,2667799510,6620,6610,6630,6610,2332
|
|
20240314,130200,2652353750,6610,6620,6620,6610,875
|
|
20240314,130100,2646563000,6610,6600,6610,6600,403
|
|
20240314,130000,2643900710,6600,6600,6610,6600,964
|
|
20240314,125900,2637538300,6610,6600,6610,6600,1204
|
|
20240314,125800,2629581250,6600,6580,6600,6580,1177
|
|
20240314,125700,2621821990,6580,6590,6590,6580,176
|
|
20240314,125600,2620663880,6580,6580,6580,6580,336
|
|
20240314,125500,2618453000,6580,6580,6580,6580,374
|
|
20240314,125400,2615992080,6580,6570,6580,6570,1706
|
|
20240314,125300,2604772390,6570,6580,6580,6570,177
|
|
20240314,125200,2603609200,6570,6570,6580,6570,421
|
|
20240314,125100,2600843130,6570,6580,6580,6570,227
|
|
20240314,125000,2599350250,6580,6580,6580,6580,87
|
|
20240314,124900,2598777790,6580,6580,6580,6570,279
|
|
20240314,124800,2596943460,6580,6570,6580,6570,473
|
|
20240314,124700,2593834380,6570,6570,6580,6570,1347
|
|
20240314,124600,2584984490,6570,6570,6580,6570,559
|
|
20240314,124500,2581311850,6580,6580,6580,6570,130
|
|
20240314,124400,2580457360,6570,6570,6570,6570,342
|
|
20240314,124300,2578210420,6570,6570,6580,6570,357
|
|
20240314,124200,2575863910,6570,6560,6570,6560,518
|
|
20240314,124100,2572464870,6570,6570,6590,6570,1008
|
|
20240314,124000,2565841610,6570,6570,6570,6570,673
|
|
20240314,123900,2561420000,6580,6580,6600,6580,1432
|
|
20240314,123800,2551997410,6600,6580,6600,6580,172
|
|
20240314,123700,2550865550,6580,6600,6600,6580,351
|
|
20240314,123600,2548552940,6590,6590,6590,6590,378
|
|
20240314,123500,2546061920,6590,6590,6590,6580,252
|
|
20240314,123400,2544403380,6590,6590,6600,6580,1186
|
|
20240314,123300,2536584070,6590,6590,6600,6590,2212
|
|
20240314,123200,2522006430,6590,6570,6600,6570,829
|
|
20240314,123100,2516542420,6570,6570,6570,6570,222
|
|
20240314,123000,2515083880,6570,6570,6590,6570,274
|
|
20240314,122900,2513282950,6570,6580,6580,6570,1635
|
|
20240314,122800,2502534650,6580,6580,6580,6570,344
|
|
20240314,122700,2500272520,6570,6570,6570,6570,279
|
|
20240314,122600,2498439490,6570,6580,6590,6570,784
|
|
20240314,122500,2493282110,6590,6560,6590,6560,1137
|
|
20240314,122400,2485799130,6570,6570,6570,6560,1420
|
|
20240314,122300,2476471080,6570,6570,6580,6550,1446
|
|
20240314,122200,2466973350,6570,6550,6570,6550,2997
|
|
20240314,122100,2447309370,6550,6530,6550,6530,814
|
|
20240314,122000,2441989120,6520,6500,6530,6490,4751
|
|
20240314,121900,2411018420,6500,6490,6500,6490,1871
|
|
20240314,121800,2398858340,6490,6490,6490,6480,927
|
|
20240314,121700,2392842900,6480,6470,6480,6470,391
|
|
20240314,121600,2390311110,6470,6480,6500,6470,479
|
|
20240314,121500,2387206770,6470,6460,6470,6460,154
|
|
20240314,121400,2386211550,6460,6470,6470,6460,1675
|
|
20240314,121300,2375380840,6470,6470,6480,6470,1211
|
|
20240314,121200,2367542230,6480,6480,6480,6470,767
|
|
20240314,121100,2362575290,6480,6470,6480,6470,389
|
|
20240314,121000,2360057050,6470,6470,6470,6470,109
|
|
20240314,120900,2359351820,6470,6460,6470,6460,166
|
|
20240314,120800,2358278200,6460,6460,6470,6460,321
|
|
20240314,120700,2356204510,6460,6460,6470,6460,267
|
|
20240314,120600,2354479670,6460,6460,6470,6460,357
|
|
20240314,120500,2352171260,6470,6460,6470,6460,507
|
|
20240314,120400,2348895940,6460,6460,6460,6460,175
|
|
20240314,120300,2347765440,6470,6480,6480,6460,93
|
|
20240314,120200,2347164410,6480,6460,6510,6460,93
|
|
20240314,120100,2346563060,6500,6450,6500,6450,1542
|
|
20240314,120000,2336549160,6450,6450,6470,6450,3040
|
|
20240314,115900,2316927230,6450,6460,6460,6450,1929
|
|
20240314,115800,2304484900,6450,6470,6470,6450,2738
|
|
20240314,115700,2286788510,6470,6470,6480,6470,3431
|
|
20240314,115600,2264589910,6470,6470,6470,6470,173
|
|
20240314,115500,2263470600,6470,6470,6470,6470,79
|
|
20240314,115400,2262959470,6470,6470,6480,6470,432
|
|
20240314,115300,2260162890,6490,6490,6490,6480,18283
|
|
20240314,115200,2141688670,6490,6490,6490,6490,509
|
|
20240314,115100,2138385260,6500,6490,6500,6490,265
|
|
20240314,115000,2136664500,6490,6490,6490,6490,119
|
|
20240314,114900,2135892190,6490,6500,6500,6490,1354
|
|
20240314,114800,2127104330,6500,6500,6500,6490,272
|
|
20240314,114700,2125338720,6490,6490,6490,6490,329
|
|
20240314,114600,2123203510,6500,6500,6500,6500,1986
|
|
20240314,114500,2110294510,6500,6520,6520,6500,222
|
|
20240314,114400,2108851490,6500,6500,6520,6500,1047
|
|
20240314,114300,2102040710,6510,6510,6510,6500,539
|
|
20240314,114200,2098534140,6510,6500,6510,6500,741
|
|
20240314,114100,2093711810,6500,6510,6510,6500,798
|
|
20240314,114000,2088522620,6500,6520,6520,6500,933
|
|
20240314,113900,2082450580,6510,6510,6510,6510,300
|
|
20240314,113800,2080497580,6520,6520,6520,6510,497
|
|
20240314,113700,2077259300,6520,6520,6520,6520,601
|
|
20240314,113600,2073340780,6510,6510,6540,6510,365
|
|
20240314,113500,2070961010,6510,6510,6520,6510,90
|
|
20240314,113400,2070375060,6540,6510,6540,6500,346
|
|
20240314,113300,2068119710,6500,6500,6500,6490,280
|
|
20240314,113200,2066301720,6490,6490,6490,6490,274
|
|
20240314,113100,2064523460,6500,6500,6510,6500,1050
|
|
20240314,113000,2057693300,6510,6490,6510,6490,1201
|
|
20240314,112900,2049894350,6490,6490,6490,6480,238
|
|
20240314,112800,2048350510,6480,6490,6490,6480,232
|
|
20240314,112700,2046846850,6490,6490,6490,6490,122
|
|
20240314,112600,2046055070,6490,6500,6500,6480,2021
|
|
20240314,112500,2032939550,6500,6510,6510,6490,500
|
|
20240314,112400,2029691500,6510,6490,6510,6490,1341
|
|
20240314,112300,2020987300,6490,6500,6510,6490,234
|
|
20240314,112200,2019466360,6490,6510,6510,6490,2625
|
|
20240314,112100,2002405290,6500,6520,6520,6500,1204
|
|
20240314,112000,1994569470,6510,6520,6520,6500,337
|
|
20240314,111900,1992376590,6520,6500,6520,6500,278
|
|
20240314,111800,1990569130,6510,6510,6510,6500,522
|
|
20240314,111700,1987175850,6510,6500,6530,6500,990
|
|
20240314,111600,1980724240,6500,6500,6500,6490,428
|
|
20240314,111500,1977944690,6490,6490,6490,6490,345
|
|
20240314,111400,1975705640,6500,6490,6500,6480,379
|
|
20240314,111300,1973247000,6480,6490,6500,6480,1426
|
|
20240314,111200,1964004510,6490,6490,6500,6480,746
|
|
20240314,111100,1959164650,6480,6490,6490,6480,427
|
|
20240314,111000,1956397590,6490,6480,6490,6480,286
|
|
20240314,110900,1954543930,6480,6480,6490,6470,2279
|
|
20240314,110800,1939763400,6480,6480,6480,6470,275
|
|
20240314,110700,1937982400,6490,6470,6490,6470,370
|
|
20240314,110600,1935586050,6460,6470,6490,6460,1184
|
|
20240314,110500,1927925680,6490,6480,6490,6460,2080
|
|
20240314,110400,1914473740,6480,6470,6480,6470,1001
|
|
20240314,110300,1907987540,6460,6480,6480,6460,392
|
|
20240314,110200,1905453120,6460,6460,6470,6460,391
|
|
20240314,110100,1902925820,6470,6470,6470,6460,584
|
|
20240314,110000,1899150910,6470,6470,6470,6460,1065
|
|
20240314,105900,1892264050,6470,6460,6470,6460,497
|
|
20240314,105800,1889051320,6460,6460,6470,6460,209
|
|
20240314,105700,1887700980,6460,6470,6470,6460,113
|
|
20240314,105600,1886970300,6470,6470,6470,6460,202
|
|
20240314,105500,1885664780,6460,6470,6470,6460,312
|
|
20240314,105400,1883647710,6470,6470,6470,6470,13
|
|
20240314,105300,1883563600,6480,6460,6480,6460,334
|
|
20240314,105200,1881401280,6460,6460,6480,6450,516
|
|
20240314,105100,1878068900,6460,6450,6460,6440,689
|
|
20240314,105000,1873626840,6440,6480,6480,6440,5057
|
|
20240314,104900,1840956710,6490,6470,6500,6470,498
|
|
20240314,104800,1837723250,6470,6440,6470,6440,5021
|
|
20240314,104700,1805315730,6450,6450,6460,6430,3927
|
|
20240314,104600,1780016490,6460,6460,6470,6440,8612
|
|
20240314,104500,1724452770,6460,6490,6500,6460,13773
|
|
20240314,104400,1635332720,6490,6500,6500,6490,4501
|
|
20240314,104300,1606111060,6500,6510,6510,6500,1035
|
|
20240314,104200,1599383450,6510,6510,6510,6500,169
|
|
20240314,104100,1598283420,6510,6500,6510,6500,469
|
|
20240314,104000,1595234360,6510,6490,6510,6490,2035
|
|
20240314,103900,1581998090,6490,6510,6510,6490,1341
|
|
20240314,103800,1573283720,6510,6520,6520,6480,9098
|
|
20240314,103700,1514165680,6510,6510,6510,6510,834
|
|
20240314,103600,1508736340,6510,6510,6520,6510,2903
|
|
20240314,103500,1489833860,6510,6510,6520,6510,1239
|
|
20240314,103400,1481767850,6520,6510,6520,6500,5639
|
|
20240314,103300,1445085280,6510,6540,6550,6510,8918
|
|
20240314,103200,1386910730,6550,6550,6550,6540,1358
|
|
20240314,103100,1378028450,6540,6560,6560,6540,6208
|
|
20240314,103000,1337380410,6560,6550,6560,6550,76
|
|
20240314,102900,1336881870,6560,6550,6560,6550,942
|
|
20240314,102800,1330711760,6550,6560,6560,6550,1378
|
|
20240314,102700,1321680810,6550,6550,6550,6550,240
|
|
20240314,102600,1320108810,6550,6550,6550,6540,234
|
|
20240314,102500,1318578240,6550,6560,6560,6550,2017
|
|
20240314,102400,1305364430,6570,6570,6570,6570,66
|
|
20240314,102300,1304930810,6580,6580,6580,6570,854
|
|
20240314,102200,1299311500,6580,6580,6630,6580,3639
|
|
20240314,102100,1275364360,6580,6600,6620,6580,400
|
|
20240314,102000,1272728940,6600,6590,6630,6590,843
|
|
20240314,101900,1267163880,6610,6600,6610,6590,56
|
|
20240314,101800,1266794760,6600,6600,6600,6580,3008
|
|
20240314,101700,1246941980,6580,6560,6610,6550,5857
|
|
20240314,101600,1208515160,6550,6580,6580,6550,648
|
|
20240314,101500,1204259810,6560,6580,6580,6560,2548
|
|
20240314,101400,1187514940,6580,6580,6600,6580,789
|
|
20240314,101300,1182312240,6600,6550,6600,6550,1446
|
|
20240314,101200,1172831300,6570,6560,6570,6540,4843
|
|
20240314,101100,1141085440,6560,6570,6570,6530,10618
|
|
20240314,101000,1071557770,6590,6580,6600,6570,671
|
|
20240314,100900,1067136920,6580,6570,6600,6550,3520
|
|
20240314,100800,1044041020,6580,6560,6580,6550,1810
|
|
20240314,100700,1032154440,6580,6600,6600,6550,5943
|
|
20240314,100600,993086610,6600,6610,6610,6600,14993
|
|
20240314,100500,894088140,6610,6620,6620,6610,3574
|
|
20240314,100400,870452350,6620,6640,6640,6620,3008
|
|
20240314,100300,850523410,6640,6640,6640,6620,768
|
|
20240314,100200,845432990,6630,6640,6640,6630,349
|
|
20240314,100100,843117790,6640,6620,6640,6620,2933
|
|
20240314,100000,823692260,6620,6640,6650,6620,1190
|
|
20240314,095900,815793360,6640,6640,6640,6610,2285
|
|
20240314,095800,800652980,6640,6630,6680,6620,5992
|
|
20240314,095700,760973200,6630,6630,6640,6620,2535
|
|
20240314,095600,744185660,6630,6660,6660,6630,1725
|
|
20240314,095500,732726400,6660,6680,6680,6650,682
|
|
20240314,095400,728180250,6680,6660,6690,6660,250
|
|
20240314,095300,726510710,6660,6650,6660,6620,8955
|
|
20240314,095200,667131690,6680,6700,6700,6640,18081
|
|
20240314,095100,546602570,6700,6700,6710,6700,176
|
|
20240314,095000,545423320,6680,6700,6730,6680,2993
|
|
20240314,094900,525392170,6700,6710,6710,6690,2928
|
|
20240314,094800,505794510,6710,6720,6730,6690,2869
|
|
20240314,094700,486570710,6710,6720,6720,6710,2277
|
|
20240314,094600,471279340,6720,6730,6740,6720,1947
|
|
20240314,094500,458183120,6740,6740,6740,6730,165
|
|
20240314,094400,457072020,6740,6760,6760,6730,1287
|
|
20240314,094300,448404080,6760,6770,6770,6760,134
|
|
20240314,094200,447498130,6770,6770,6780,6770,158
|
|
20240314,094100,446428450,6820,6770,6820,6770,57
|
|
20240314,094000,446042230,6850,6730,6850,6720,2562
|
|
20240314,093900,428763350,6730,6750,6760,6730,5096
|
|
20240314,093800,394408280,6750,6750,6760,6750,454
|
|
20240314,093700,391341580,6740,6740,6760,6730,7624
|
|
20240314,093600,339992010,6750,6770,6800,6750,1101
|
|
20240314,093500,332547790,6750,6740,6800,6740,1548
|
|
20240314,093400,322096070,6750,6760,6770,6750,2210
|
|
20240314,093300,307174170,6760,6780,6800,6760,220
|
|
20240314,093200,305684260,6780,6780,6780,6780,75
|
|
20240314,093100,305175760,6750,6780,6800,6750,5634
|
|
20240314,093000,267121950,6760,6800,6800,6760,646
|
|
20240314,092900,262749460,6780,6800,6800,6770,1475
|
|
20240314,092800,252758150,6780,6790,6790,6780,964
|
|
20240314,092700,246220860,6790,6800,6800,6790,114
|
|
20240314,092600,245446060,6850,6800,6850,6800,470
|
|
20240314,092500,242241900,6790,6850,6860,6790,4214
|
|
20240314,092400,213579930,6850,6830,6860,6810,866
|
|
20240314,092300,207675710,6860,6830,6860,6830,1124
|
|
20240314,092200,199998670,6830,6880,6930,6830,513
|
|
20240314,092100,196484530,6880,6880,6880,6880,20
|
|
20240314,092000,196346930,6920,6850,6920,6810,246
|
|
20240314,091900,194660440,6930,6850,6930,6820,634
|
|
20240314,091800,190283220,6850,6830,6940,6830,1150
|
|
20240314,091700,182351440,6830,6890,6890,6830,141
|
|
20240314,091600,181387710,6910,6770,6930,6760,1441
|
|
20240314,091500,171551180,6770,6790,6830,6760,3354
|
|
20240314,091400,148835230,6790,6800,6800,6790,84
|
|
20240314,091300,148264720,6780,6800,6800,6780,3194
|
|
20240314,091200,126601620,6790,6830,6830,6790,2419
|
|
20240314,091100,110157500,6860,6830,6860,6810,1348
|
|
20240314,091000,100973710,6840,6880,6880,6840,318
|
|
20240314,090900,98788850,6880,6830,6880,6830,483
|
|
20240314,090800,95481890,6830,6870,6880,6830,149
|
|
20240314,090700,94458620,6880,6810,6880,6800,230
|
|
20240314,090600,92889390,6810,6840,6840,6800,75
|
|
20240314,090500,92378400,6810,6820,6820,6810,1154
|
|
20240314,090400,84519650,6800,6830,6830,6800,2730
|
|
20240314,090300,65931430,6830,6860,6860,6820,6043
|
|
20240314,090200,24634730,6860,6880,6880,6850,1482
|
|
20240314,090100,14457230,6880,6900,6900,6880,820
|
|
20240314,090000,8809750,6940,6900,6950,6900,1276
|