631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,192800,5872882170,9380,9380,9380,9380,9380
|
|
20240314,192700,5872882170,9380,9380,9380,9380,0
|
|
20240314,192600,5872882170,9380,9380,9380,9380,0
|
|
20240314,192500,5872882170,9380,9380,9380,9380,0
|
|
20240314,192400,5872882170,9380,9380,9380,9380,0
|
|
20240314,192300,5872882170,9380,9380,9380,9380,0
|
|
20240314,192200,5872882170,9380,9380,9380,9380,0
|
|
20240314,192100,5872882170,9380,9380,9380,9380,0
|
|
20240314,192000,5872882170,9380,9380,9380,9380,0
|
|
20240314,191900,5872882170,9380,9380,9380,9380,0
|
|
20240314,191800,5872882170,9380,9380,9380,9380,0
|
|
20240314,191700,5872882170,9380,9380,9380,9380,0
|
|
20240314,191600,5872882170,9380,9380,9380,9380,0
|
|
20240314,191500,5872882170,9380,9380,9380,9380,0
|
|
20240314,191400,5872882170,9380,9380,9380,9380,0
|
|
20240314,191300,5872882170,9380,9380,9380,9380,0
|
|
20240314,191200,5872882170,9380,9380,9380,9380,0
|
|
20240314,191100,5872882170,9380,9380,9380,9380,0
|
|
20240314,191000,5872882170,9380,9380,9380,9380,0
|
|
20240314,190900,5872882170,9380,9380,9380,9380,0
|
|
20240314,190800,5872882170,9380,9380,9380,9380,0
|
|
20240314,190700,5872882170,9380,9380,9380,9380,0
|
|
20240314,190600,5872882170,9380,9380,9380,9380,0
|
|
20240314,190500,5872882170,9380,9380,9380,9380,0
|
|
20240314,190400,5872882170,9380,9380,9380,9380,0
|
|
20240314,190300,5872882170,9380,9380,9380,9380,0
|
|
20240314,190200,5872882170,9380,9380,9380,9380,0
|
|
20240314,190100,5872882170,9380,9380,9380,9380,0
|
|
20240314,190000,5872882170,9380,9380,9380,9380,0
|
|
20240314,185900,5872882170,9380,9380,9380,9380,0
|
|
20240314,185800,5872882170,9380,9380,9380,9380,9380
|
|
20240314,185700,5872882170,9380,9380,9380,9380,0
|
|
20240314,185600,5872882170,9380,9380,9380,9380,0
|
|
20240314,185500,5872882170,9380,9380,9380,9380,0
|
|
20240314,185400,5872882170,9380,9380,9380,9380,0
|
|
20240314,185300,5872882170,9380,9380,9380,9380,0
|
|
20240314,185200,5872882170,9380,9380,9380,9380,0
|
|
20240314,185100,5872882170,9380,9380,9380,9380,0
|
|
20240314,185000,5872882170,9380,9380,9380,9380,0
|
|
20240314,184900,5872882170,9380,9380,9380,9380,0
|
|
20240314,184800,5872882170,9380,9380,9380,9380,0
|
|
20240314,184700,5872882170,9380,9380,9380,9380,0
|
|
20240314,184600,5872882170,9380,9380,9380,9380,0
|
|
20240314,184500,5872882170,9380,9380,9380,9380,0
|
|
20240314,184400,5872882170,9380,9380,9380,9380,0
|
|
20240314,184300,5872882170,9380,9380,9380,9380,0
|
|
20240314,184200,5872882170,9380,9380,9380,9380,0
|
|
20240314,184100,5872882170,9380,9380,9380,9380,0
|
|
20240314,184000,5872882170,9380,9380,9380,9380,0
|
|
20240314,183900,5872882170,9380,9380,9380,9380,0
|
|
20240314,183800,5872882170,9380,9380,9380,9380,0
|
|
20240314,183700,5872882170,9380,9380,9380,9380,0
|
|
20240314,183600,5872882170,9380,9380,9380,9380,0
|
|
20240314,183500,5872882170,9380,9380,9380,9380,0
|
|
20240314,183400,5872882170,9380,9380,9380,9380,0
|
|
20240314,183300,5872882170,9380,9380,9380,9380,0
|
|
20240314,183200,5872882170,9380,9380,9380,9380,0
|
|
20240314,183100,5872882170,9380,9380,9380,9380,0
|
|
20240314,183000,5872882170,9380,9380,9380,9380,0
|
|
20240314,182900,5872882170,9380,9380,9380,9380,0
|
|
20240314,182800,5872882170,9380,9380,9380,9380,9380
|
|
20240314,182700,5872882170,9380,9380,9380,9380,0
|
|
20240314,182600,5872882170,9380,9380,9380,9380,0
|
|
20240314,182500,5872882170,9380,9380,9380,9380,0
|
|
20240314,182400,5872882170,9380,9380,9380,9380,0
|
|
20240314,182300,5872882170,9380,9380,9380,9380,0
|
|
20240314,182200,5872882170,9380,9380,9380,9380,0
|
|
20240314,182100,5872882170,9380,9380,9380,9380,0
|
|
20240314,182000,5872882170,9380,9380,9380,9380,0
|
|
20240314,181900,5872882170,9380,9380,9380,9380,0
|
|
20240314,181800,5872882170,9380,9380,9380,9380,0
|
|
20240314,181700,5872882170,9380,9380,9380,9380,0
|
|
20240314,181600,5872882170,9380,9380,9380,9380,0
|
|
20240314,181500,5872882170,9380,9380,9380,9380,0
|
|
20240314,181400,5872882170,9380,9380,9380,9380,0
|
|
20240314,181300,5872882170,9380,9380,9380,9380,0
|
|
20240314,181200,5872882170,9380,9380,9380,9380,0
|
|
20240314,181100,5872882170,9380,9380,9380,9380,0
|
|
20240314,181000,5872882170,9380,9380,9380,9380,0
|
|
20240314,180900,5872882170,9380,9380,9380,9380,0
|
|
20240314,180800,5872882170,9380,9380,9380,9380,0
|
|
20240314,180700,5872882170,9380,9380,9380,9380,0
|
|
20240314,180600,5872882170,9380,9380,9380,9380,0
|
|
20240314,180500,5872882170,9380,9380,9380,9380,0
|
|
20240314,180400,5872882170,9380,9380,9380,9380,0
|
|
20240314,180300,5872882170,9380,9380,9380,9380,0
|
|
20240314,180200,5872882170,9380,9380,9380,9380,0
|
|
20240314,180100,5872882170,9380,9380,9380,9380,0
|
|
20240314,180000,5872882170,9380,9380,9380,9380,0
|
|
20240314,175900,5872882170,9380,9380,9380,9380,0
|
|
20240314,175800,5872882170,9380,9380,9380,9380,9380
|
|
20240314,175700,5872882170,9380,9380,9380,9380,0
|
|
20240314,175600,5872882170,9380,9380,9380,9380,0
|
|
20240314,175500,5872882170,9380,9380,9380,9380,0
|
|
20240314,175400,5872882170,9380,9380,9380,9380,0
|
|
20240314,175300,5872882170,9380,9380,9380,9380,0
|
|
20240314,175200,5872882170,9380,9380,9380,9380,0
|
|
20240314,175100,5872882170,9380,9380,9380,9380,0
|
|
20240314,175000,5872882170,9380,9380,9380,9380,0
|
|
20240314,174900,5872882170,9380,9380,9380,9380,0
|
|
20240314,174800,5872882170,9380,9380,9380,9380,0
|
|
20240314,174700,5872882170,9380,9380,9380,9380,0
|
|
20240314,174600,5872882170,9380,9380,9380,9380,0
|
|
20240314,174500,5872882170,9380,9380,9380,9380,0
|
|
20240314,174400,5872882170,9380,9380,9380,9380,0
|
|
20240314,174300,5872882170,9380,9380,9380,9380,0
|
|
20240314,174200,5872882170,9380,9380,9380,9380,0
|
|
20240314,174100,5872882170,9380,9380,9380,9380,0
|
|
20240314,174000,5872882170,9380,9380,9380,9380,0
|
|
20240314,173900,5872882170,9380,9380,9380,9380,0
|
|
20240314,173800,5872882170,9380,9380,9380,9380,0
|
|
20240314,173700,5872882170,9380,9380,9380,9380,0
|
|
20240314,173600,5872882170,9380,9380,9380,9380,0
|
|
20240314,173500,5872882170,9380,9380,9380,9380,0
|
|
20240314,173400,5872882170,9380,9380,9380,9380,0
|
|
20240314,173300,5872882170,9380,9380,9380,9380,0
|
|
20240314,173200,5872882170,9380,9380,9380,9380,0
|
|
20240314,173100,5872882170,9380,9380,9380,9380,0
|
|
20240314,173000,5872882170,9380,9380,9380,9380,0
|
|
20240314,172900,5872882170,9380,9380,9380,9380,0
|
|
20240314,172800,5872882170,9380,9380,9380,9380,9380
|
|
20240314,172700,5872882170,9380,9380,9380,9380,0
|
|
20240314,172600,5872882170,9380,9380,9380,9380,0
|
|
20240314,172500,5872882170,9380,9380,9380,9380,0
|
|
20240314,172400,5872882170,9380,9380,9380,9380,0
|
|
20240314,172300,5872882170,9380,9380,9380,9380,0
|
|
20240314,172200,5872882170,9380,9380,9380,9380,0
|
|
20240314,172100,5872882170,9380,9380,9380,9380,0
|
|
20240314,172000,5872882170,9380,9380,9380,9380,0
|
|
20240314,171900,5872882170,9380,9380,9380,9380,0
|
|
20240314,171800,5872882170,9380,9380,9380,9380,0
|
|
20240314,171700,5872882170,9380,9380,9380,9380,0
|
|
20240314,171600,5872882170,9380,9380,9380,9380,0
|
|
20240314,171500,5872882170,9380,9380,9380,9380,0
|
|
20240314,171400,5872882170,9380,9380,9380,9380,0
|
|
20240314,171300,5872882170,9380,9380,9380,9380,0
|
|
20240314,171200,5872882170,9380,9380,9380,9380,0
|
|
20240314,171100,5872882170,9380,9380,9380,9380,0
|
|
20240314,171000,5872882170,9380,9380,9380,9380,0
|
|
20240314,170900,5872882170,9380,9380,9380,9380,0
|
|
20240314,170800,5872882170,9380,9380,9380,9380,0
|
|
20240314,170700,5872882170,9380,9380,9380,9380,0
|
|
20240314,170600,5872882170,9380,9380,9380,9380,0
|
|
20240314,170500,5872882170,9380,9380,9380,9380,0
|
|
20240314,170400,5872882170,9380,9380,9380,9380,0
|
|
20240314,170300,5872882170,9380,9380,9380,9380,0
|
|
20240314,170200,5872882170,9380,9380,9380,9380,0
|
|
20240314,170100,5872882170,9380,9380,9380,9380,0
|
|
20240314,170000,5872882170,9380,9380,9380,9380,0
|
|
20240314,165900,5872882170,9380,9380,9380,9380,0
|
|
20240314,165800,5872882170,9380,9380,9380,9380,9380
|
|
20240314,165700,5872882170,9380,9380,9380,9380,0
|
|
20240314,165600,5872882170,9380,9380,9380,9380,0
|
|
20240314,165500,5872882170,9380,9380,9380,9380,0
|
|
20240314,165400,5872882170,9380,9380,9380,9380,0
|
|
20240314,165300,5872882170,9380,9380,9380,9380,0
|
|
20240314,165200,5872882170,9380,9380,9380,9380,0
|
|
20240314,165100,5872882170,9380,9380,9380,9380,0
|
|
20240314,165000,5872882170,9380,9380,9380,9380,0
|
|
20240314,164900,5872882170,9380,9380,9380,9380,0
|
|
20240314,164800,5872882170,9380,9380,9380,9380,0
|
|
20240314,164700,5872882170,9380,9380,9380,9380,0
|
|
20240314,164600,5872882170,9380,9380,9380,9380,0
|
|
20240314,164500,5872882170,9380,9380,9380,9380,0
|
|
20240314,164400,5872882170,9380,9380,9380,9380,0
|
|
20240314,164300,5872882170,9380,9380,9380,9380,0
|
|
20240314,164200,5872882170,9380,9380,9380,9380,0
|
|
20240314,164100,5872882170,9380,9380,9380,9380,0
|
|
20240314,164000,5872882170,9380,9380,9380,9380,0
|
|
20240314,163900,5872882170,9380,9380,9380,9380,0
|
|
20240314,163800,5872882170,9380,9380,9380,9380,0
|
|
20240314,163700,5872882170,9380,9380,9380,9380,0
|
|
20240314,163600,5872882170,9380,9380,9380,9380,0
|
|
20240314,163500,5872882170,9380,9380,9380,9380,0
|
|
20240314,163400,5872882170,9380,9380,9380,9380,0
|
|
20240314,163300,5872882170,9380,9380,9380,9380,0
|
|
20240314,163200,5872882170,9380,9380,9380,9380,0
|
|
20240314,163100,5872882170,9380,9380,9380,9380,0
|
|
20240314,163000,5872882170,9380,9380,9380,9380,0
|
|
20240314,162900,5872882170,9380,9380,9380,9380,0
|
|
20240314,162800,5872882170,9380,9380,9380,9380,9380
|
|
20240314,162700,5872882170,9380,9380,9380,9380,0
|
|
20240314,162600,5872882170,9380,9380,9380,9380,0
|
|
20240314,162500,5872882170,9380,9380,9380,9380,0
|
|
20240314,162400,5872882170,9380,9380,9380,9380,0
|
|
20240314,162300,5872882170,9380,9380,9380,9380,0
|
|
20240314,162200,5872882170,9380,9380,9380,9380,0
|
|
20240314,162100,5872882170,9380,9380,9380,9380,0
|
|
20240314,162000,5872882170,9380,9380,9380,9380,0
|
|
20240314,161900,5872882170,9380,9380,9380,9380,0
|
|
20240314,161800,5872882170,9380,9380,9380,9380,0
|
|
20240314,161700,5872882170,9380,9380,9380,9380,0
|
|
20240314,161600,5872882170,9380,9380,9380,9380,0
|
|
20240314,161500,5872882170,9380,9380,9380,9380,0
|
|
20240314,161400,5872882170,9380,9380,9380,9380,0
|
|
20240314,161300,5872882170,9380,9380,9380,9380,0
|
|
20240314,161200,5872882170,9380,9380,9380,9380,0
|
|
20240314,161100,5872882170,9380,9380,9380,9380,0
|
|
20240314,161000,5872882170,9380,9380,9380,9380,0
|
|
20240314,160900,5872882170,9380,9380,9380,9380,0
|
|
20240314,160800,5872882170,9380,9380,9380,9380,0
|
|
20240314,160700,5872882170,9380,9380,9380,9380,0
|
|
20240314,160600,5872882170,9380,9380,9380,9380,0
|
|
20240314,160500,5872882170,9380,9380,9380,9380,0
|
|
20240314,160400,5872882170,9380,9380,9380,9380,0
|
|
20240314,160300,5872882170,9380,9380,9380,9380,0
|
|
20240314,160200,5872882170,9380,9380,9380,9380,0
|
|
20240314,160100,5872882170,9380,9380,9380,9380,0
|
|
20240314,160000,5872882170,9380,9380,9380,9380,0
|
|
20240314,155900,5872882170,9380,9380,9380,9380,0
|
|
20240314,155800,5872882170,9380,9380,9380,9380,9380
|
|
20240314,155700,5872882170,9380,9380,9380,9380,0
|
|
20240314,155600,5872882170,9380,9380,9380,9380,0
|
|
20240314,155500,5872882170,9380,9380,9380,9380,0
|
|
20240314,155400,5872882170,9380,9380,9380,9380,0
|
|
20240314,155300,5872882170,9380,9380,9380,9380,0
|
|
20240314,155200,5872882170,9380,9380,9380,9380,0
|
|
20240314,155100,5872882170,9380,9380,9380,9380,0
|
|
20240314,155000,5872882170,9380,9380,9380,9380,0
|
|
20240314,154900,5872882170,9380,9380,9380,9380,0
|
|
20240314,154800,5872882170,9380,9380,9380,9380,0
|
|
20240314,154700,5872882170,9380,9380,9380,9380,0
|
|
20240314,154600,5872882170,9380,9380,9380,9380,0
|
|
20240314,154500,5872882170,9380,9380,9380,9380,0
|
|
20240314,154400,5872882170,9380,9380,9380,9380,0
|
|
20240314,154300,5872882170,9380,9380,9380,9380,0
|
|
20240314,154200,5872882170,9380,9380,9380,9380,0
|
|
20240314,154100,5872882170,9380,9380,9380,9380,0
|
|
20240314,154000,5872882170,9380,9380,9380,9380,0
|
|
20240314,153900,5872882170,9380,9380,9380,9380,0
|
|
20240314,153800,5872882170,9380,9380,9380,9380,0
|
|
20240314,153700,5872882170,9380,9380,9380,9380,0
|
|
20240314,153600,5872882170,9380,9380,9380,9380,0
|
|
20240314,153500,5872882170,9380,9380,9380,9380,0
|
|
20240314,153400,5872882170,9380,9380,9380,9380,0
|
|
20240314,153300,5872882170,9380,9380,9380,9380,0
|
|
20240314,153200,5872882170,9380,9380,9380,9380,0
|
|
20240314,153100,5872882170,9380,9380,9380,9380,0
|
|
20240314,153000,5872882170,9380,9380,9380,9380,9380
|
|
20240314,152900,5784897770,9380,9380,9380,9380,0
|
|
20240314,152800,5784897770,9380,9380,9380,9380,0
|
|
20240314,152700,5784897770,9380,9380,9380,9380,0
|
|
20240314,152600,5784897770,9380,9380,9380,9380,0
|
|
20240314,152500,5784897770,9380,9380,9380,9380,0
|
|
20240314,152400,5784897770,9380,9380,9380,9380,0
|
|
20240314,152300,5784897770,9380,9380,9380,9380,0
|
|
20240314,152200,5784897770,9380,9380,9380,9380,0
|
|
20240314,152100,5784897770,9380,9380,9380,9380,0
|
|
20240314,152000,5784897770,9380,9380,9380,9380,0
|
|
20240314,151900,5784897770,9380,9370,9380,9370,1176
|
|
20240314,151800,5773876210,9370,9370,9380,9370,1098
|
|
20240314,151700,5763587840,9370,9370,9380,9370,678
|
|
20240314,151600,5757233110,9370,9370,9380,9370,372
|
|
20240314,151500,5753745780,9380,9370,9380,9370,338
|
|
20240314,151400,5750577200,9370,9370,9370,9360,2968
|
|
20240314,151300,5722776030,9370,9360,9370,9360,1585
|
|
20240314,151200,5707939820,9360,9360,9370,9360,275
|
|
20240314,151100,5705365790,9360,9370,9370,9350,1822
|
|
20240314,151000,5688326000,9370,9360,9380,9360,1232
|
|
20240314,150900,5676789690,9360,9360,9380,9360,333
|
|
20240314,150800,5673670250,9370,9370,9380,9360,476
|
|
20240314,150700,5669210200,9370,9360,9380,9360,214
|
|
20240314,150600,5667205290,9360,9360,9380,9360,676
|
|
20240314,150500,5660870960,9380,9360,9380,9360,1259
|
|
20240314,150400,5649075830,9360,9360,9380,9360,2316
|
|
20240314,150300,5627387780,9370,9360,9370,9360,320
|
|
20240314,150200,5624391920,9360,9360,9370,9360,570
|
|
20240314,150100,5619056510,9360,9360,9370,9360,312
|
|
20240314,150000,5616134080,9370,9370,9370,9360,305
|
|
20240314,145900,5613276360,9370,9360,9370,9360,703
|
|
20240314,145800,5606691060,9360,9380,9380,9350,1260
|
|
20240314,145700,5594892370,9380,9370,9380,9350,1495
|
|
20240314,145600,5580889820,9360,9360,9360,9350,167
|
|
20240314,145500,5579327010,9370,9370,9370,9350,198
|
|
20240314,145400,5577472490,9370,9330,9370,9330,801
|
|
20240314,145300,5569986410,9330,9330,9340,9330,223
|
|
20240314,145200,5567905460,9330,9340,9360,9320,6705
|
|
20240314,145100,5505317250,9340,9340,9360,9340,1200
|
|
20240314,145000,5494104510,9340,9350,9350,9340,7055
|
|
20240314,144900,5428154670,9350,9360,9360,9350,925
|
|
20240314,144800,5419503610,9370,9360,9370,9360,2034
|
|
20240314,144700,5400455810,9360,9360,9370,9360,420
|
|
20240314,144600,5396524410,9370,9360,9370,9360,110
|
|
20240314,144500,5395494700,9370,9360,9370,9360,1469
|
|
20240314,144400,5381744210,9360,9360,9370,9360,974
|
|
20240314,144300,5372627330,9360,9370,9370,9360,2342
|
|
20240314,144200,5350703120,9380,9360,9380,9360,250
|
|
20240314,144100,5348361320,9370,9370,9380,9360,1152
|
|
20240314,144000,5337567840,9370,9370,9380,9370,823
|
|
20240314,143900,5329856200,9370,9370,9380,9370,2305
|
|
20240314,143800,5308256620,9370,9380,9380,9370,3413
|
|
20240314,143700,5276250550,9390,9380,9400,9380,326
|
|
20240314,143600,5273191410,9380,9380,9390,9380,701
|
|
20240314,143500,5266610750,9390,9390,9390,9380,2170
|
|
20240314,143400,5246253890,9390,9390,9400,9390,523
|
|
20240314,143300,5241342720,9400,9400,9400,9390,51
|
|
20240314,143200,5240863690,9400,9390,9400,9390,104
|
|
20240314,143100,5239886560,9390,9400,9400,9390,900
|
|
20240314,143000,5231434890,9400,9400,9410,9390,391
|
|
20240314,142900,5227760560,9410,9400,9410,9400,1462
|
|
20240314,142800,5214003700,9400,9390,9410,9390,3550
|
|
20240314,142700,5180601790,9390,9400,9410,9390,1475
|
|
20240314,142600,5166749540,9400,9400,9400,9400,514
|
|
20240314,142500,5161917940,9400,9410,9410,9390,324
|
|
20240314,142400,5158871770,9410,9410,9410,9410,6
|
|
20240314,142300,5158815310,9410,9410,9420,9400,372
|
|
20240314,142200,5155312840,9410,9400,9410,9400,932
|
|
20240314,142100,5146552030,9410,9400,9410,9400,117
|
|
20240314,142000,5145451480,9410,9410,9410,9410,19
|
|
20240314,141900,5145272690,9420,9420,9420,9390,22
|
|
20240314,141800,5145066050,9400,9420,9420,9400,504
|
|
20240314,141700,5140328430,9400,9400,9400,9400,206
|
|
20240314,141600,5138392030,9420,9400,9420,9400,600
|
|
20240314,141500,5132746030,9400,9400,9410,9400,1253
|
|
20240314,141400,5120966830,9400,9400,9400,9390,47
|
|
20240314,141300,5120525130,9390,9400,9400,9390,1364
|
|
20240314,141200,5107717150,9400,9400,9410,9400,1200
|
|
20240314,141100,5096430800,9400,9410,9420,9400,41
|
|
20240314,141000,5096044930,9420,9420,9420,9420,48
|
|
20240314,140900,5095592770,9420,9420,9420,9400,1240
|
|
20240314,140800,5083916090,9390,9420,9420,9390,94
|
|
20240314,140700,5083032350,9420,9400,9420,9390,943
|
|
20240314,140600,5074157930,9400,9410,9410,9390,382
|
|
20240314,140500,5070567930,9390,9410,9410,9390,560
|
|
20240314,140400,5065303830,9400,9410,9410,9400,79
|
|
20240314,140300,5064561180,9410,9410,9410,9410,100
|
|
20240314,140200,5063620180,9410,9400,9410,9390,299
|
|
20240314,140100,5060810760,9410,9410,9410,9400,53
|
|
20240314,140000,5060312510,9420,9420,9420,9400,2346
|
|
20240314,135900,5038241200,9420,9410,9420,9410,1792
|
|
20240314,135800,5021366070,9410,9410,9420,9410,77
|
|
20240314,135700,5020641480,9410,9410,9410,9410,9
|
|
20240314,135600,5020556790,9420,9420,9420,9420,133
|
|
20240314,135500,5019303930,9420,9400,9420,9390,571
|
|
20240314,135400,5013937490,9390,9390,9390,9390,500
|
|
20240314,135300,5009242490,9390,9390,9390,9390,330
|
|
20240314,135200,5006143790,9390,9400,9400,9390,105
|
|
20240314,135100,5005156840,9380,9400,9410,9380,5033
|
|
20240314,135000,4957928400,9390,9390,9390,9390,650
|
|
20240314,134900,4951824900,9370,9390,9390,9370,947
|
|
20240314,134800,4942942730,9390,9380,9390,9380,256
|
|
20240314,134700,4940541420,9380,9390,9400,9380,2755
|
|
20240314,134600,4914665040,9390,9390,9390,9390,7
|
|
20240314,134500,4914599310,9390,9390,9390,9380,404
|
|
20240314,134400,4910806850,9390,9400,9400,9390,137
|
|
20240314,134300,4909520150,9400,9400,9400,9400,478
|
|
20240314,134200,4905026950,9400,9400,9400,9400,52
|
|
20240314,134100,4904538150,9400,9400,9400,9400,337
|
|
20240314,134000,4901370350,9400,9380,9400,9380,1279
|
|
20240314,133900,4889356490,9390,9380,9390,9380,14
|
|
20240314,133800,4889225070,9380,9400,9400,9380,1943
|
|
20240314,133700,4870984690,9400,9400,9410,9400,2214
|
|
20240314,133600,4850173070,9410,9420,9420,9410,2450
|
|
20240314,133500,4827118420,9420,9420,9420,9410,58
|
|
20240314,133400,4826572260,9420,9420,9420,9410,865
|
|
20240314,133300,4818431770,9420,9420,9420,9410,103
|
|
20240314,133200,4817462490,9410,9440,9440,9410,570
|
|
20240314,133100,4812094800,9440,9410,9450,9410,1058
|
|
20240314,133000,4802110000,9410,9410,9450,9380,5160
|
|
20240314,132900,4753545170,9410,9420,9420,9410,547
|
|
20240314,132800,4748394970,9420,9430,9430,9420,254
|
|
20240314,132700,4746000740,9440,9410,9440,9410,70
|
|
20240314,132600,4745340590,9410,9420,9430,9410,1294
|
|
20240314,132500,4733156640,9420,9430,9430,9420,399
|
|
20240314,132400,4729398040,9420,9420,9420,9420,664
|
|
20240314,132300,4723143160,9450,9420,9460,9420,2801
|
|
20240314,132200,4696681370,9420,9420,9420,9420,34
|
|
20240314,132100,4696361090,9420,9450,9450,9420,1018
|
|
20240314,132000,4686753680,9450,9440,9450,9440,2046
|
|
20240314,131900,4667437980,9440,9410,9440,9410,557
|
|
20240314,131800,4662188820,9420,9410,9430,9400,1555
|
|
20240314,131700,4647557740,9420,9420,9420,9400,593
|
|
20240314,131600,4641981370,9420,9400,9430,9400,2161
|
|
20240314,131500,4621667040,9400,9430,9430,9400,569
|
|
20240314,131400,4616311650,9440,9440,9440,9430,726
|
|
20240314,131300,4609462510,9450,9450,9450,9440,230
|
|
20240314,131200,4607289210,9450,9440,9450,9440,2271
|
|
20240314,131100,4585848310,9440,9430,9450,9430,1607
|
|
20240314,131000,4570677060,9450,9430,9450,9420,1514
|
|
20240314,130900,4556398070,9420,9400,9420,9400,454
|
|
20240314,130800,4552122890,9410,9420,9430,9400,179
|
|
20240314,130700,4550438930,9430,9390,9430,9390,939
|
|
20240314,130600,4541610710,9400,9430,9440,9390,2943
|
|
20240314,130500,4513937330,9410,9410,9440,9410,519
|
|
20240314,130400,4509047880,9410,9410,9430,9410,163
|
|
20240314,130300,4507513410,9410,9400,9410,9400,819
|
|
20240314,130200,4499808930,9400,9390,9410,9390,1623
|
|
20240314,130100,4484555640,9400,9390,9400,9380,2824
|
|
20240314,130000,4458040900,9400,9390,9400,9390,657
|
|
20240314,125900,4451866270,9400,9400,9400,9390,1669
|
|
20240314,125800,4436178970,9400,9400,9400,9400,1529
|
|
20240314,125700,4421806370,9400,9410,9410,9400,2836
|
|
20240314,125600,4395139640,9410,9450,9450,9400,7547
|
|
20240314,125500,4324000130,9450,9440,9460,9430,419
|
|
20240314,125400,4320043920,9440,9440,9460,9440,532
|
|
20240314,125300,4315019140,9440,9440,9450,9440,634
|
|
20240314,125200,4309034120,9450,9470,9480,9450,827
|
|
20240314,125100,4301213690,9480,9460,9480,9460,1371
|
|
20240314,125000,4288239580,9470,9450,9470,9440,2337
|
|
20240314,124900,4266134680,9460,9440,9460,9440,265
|
|
20240314,124800,4263632760,9460,9430,9460,9430,1249
|
|
20240314,124700,4251853860,9430,9470,9480,9430,5406
|
|
20240314,124600,4200762000,9480,9480,9490,9460,2030
|
|
20240314,124500,4181544320,9470,9470,9480,9460,1885
|
|
20240314,124400,4163697210,9460,9480,9480,9450,1776
|
|
20240314,124300,4146897480,9480,9460,9480,9450,559
|
|
20240314,124200,4141613100,9460,9470,9480,9460,2007
|
|
20240314,124100,4122625130,9460,9480,9490,9460,4099
|
|
20240314,124000,4083817490,9490,9480,9520,9470,3519
|
|
20240314,123900,4050402220,9520,9520,9530,9470,5275
|
|
20240314,123800,4000268530,9520,9540,9550,9520,6230
|
|
20240314,123700,3940889810,9530,9490,9550,9490,8691
|
|
20240314,123600,3858090290,9480,9480,9490,9470,2375
|
|
20240314,123500,3835575840,9480,9480,9490,9470,1482
|
|
20240314,123400,3821524840,9490,9460,9490,9450,5146
|
|
20240314,123300,3772804830,9430,9450,9480,9430,3528
|
|
20240314,123200,3739478940,9460,9460,9460,9450,976
|
|
20240314,123100,3730248660,9460,9470,9480,9440,2339
|
|
20240314,123000,3708136700,9460,9470,9490,9460,2417
|
|
20240314,122900,3685228730,9470,9510,9510,9440,2562
|
|
20240314,122800,3660973030,9510,9470,9510,9470,8026
|
|
20240314,122700,3584781280,9470,9420,9470,9410,2154
|
|
20240314,122600,3564437420,9420,9400,9430,9380,1093
|
|
20240314,122500,3554164550,9390,9430,9430,9390,7970
|
|
20240314,122400,3479225990,9430,9450,9460,9430,1379
|
|
20240314,122300,3466196180,9450,9420,9450,9420,1351
|
|
20240314,122200,3453448460,9420,9440,9440,9410,2035
|
|
20240314,122100,3434262090,9440,9460,9460,9440,3921
|
|
20240314,122000,3397219490,9450,9430,9460,9420,4959
|
|
20240314,121900,3350383570,9430,9430,9430,9400,5507
|
|
20240314,121800,3298561860,9430,9410,9430,9410,483
|
|
20240314,121700,3294011510,9410,9410,9430,9400,1458
|
|
20240314,121600,3280283670,9400,9400,9400,9390,1694
|
|
20240314,121500,3264366800,9400,9400,9400,9390,1820
|
|
20240314,121400,3247264880,9400,9410,9420,9400,422
|
|
20240314,121300,3243297560,9410,9420,9420,9410,527
|
|
20240314,121200,3238338320,9420,9410,9420,9410,349
|
|
20240314,121100,3235053760,9410,9420,9430,9410,4694
|
|
20240314,121000,3190859410,9420,9410,9430,9410,1519
|
|
20240314,120900,3176545820,9420,9400,9420,9400,737
|
|
20240314,120800,3169612450,9400,9400,9400,9390,345
|
|
20240314,120700,3166372550,9400,9400,9420,9390,1561
|
|
20240314,120600,3151692890,9400,9390,9400,9390,895
|
|
20240314,120500,3143287710,9390,9390,9390,9390,834
|
|
20240314,120400,3135456450,9390,9390,9390,9380,163
|
|
20240314,120300,3133926400,9390,9380,9390,9380,2484
|
|
20240314,120200,3110625050,9380,9370,9380,9370,839
|
|
20240314,120100,3102755800,9370,9380,9380,9370,183
|
|
20240314,120000,3101040460,9380,9380,9380,9370,1981
|
|
20240314,115900,3082459780,9380,9390,9390,9380,465
|
|
20240314,115800,3078096980,9390,9390,9400,9390,111
|
|
20240314,115700,3077054680,9390,9400,9400,9380,633
|
|
20240314,115600,3071112360,9400,9400,9400,9400,64
|
|
20240314,115500,3070510760,9400,9390,9420,9390,995
|
|
20240314,115400,3061151390,9400,9390,9400,9370,1018
|
|
20240314,115300,3051598050,9400,9390,9400,9380,476
|
|
20240314,115200,3047125620,9390,9390,9390,9380,456
|
|
20240314,115100,3042846450,9390,9400,9400,9390,3185
|
|
20240314,115000,3012908040,9400,9380,9400,9380,2346
|
|
20240314,114900,2990876560,9370,9370,9370,9360,292
|
|
20240314,114800,2988141520,9360,9370,9370,9360,171
|
|
20240314,114700,2986540950,9370,9360,9370,9350,1523
|
|
20240314,114600,2972281570,9360,9370,9370,9360,2085
|
|
20240314,114500,2952745610,9380,9370,9380,9370,95
|
|
20240314,114400,2951855420,9370,9370,9370,9360,375
|
|
20240314,114300,2948341830,9370,9360,9370,9360,22
|
|
20240314,114200,2948135770,9370,9360,9370,9360,22
|
|
20240314,114100,2947929690,9370,9360,9370,9360,40
|
|
20240314,114000,2947555090,9360,9360,9370,9360,123
|
|
20240314,113900,2946402800,9360,9360,9370,9350,446
|
|
20240314,113800,2942227200,9360,9350,9370,9350,44
|
|
20240314,113700,2941815710,9360,9360,9370,9360,557
|
|
20240314,113600,2936601780,9390,9360,9390,9360,512
|
|
20240314,113500,2931809430,9360,9350,9360,9350,341
|
|
20240314,113400,2928618180,9350,9350,9350,9340,612
|
|
20240314,113300,2922897960,9340,9340,9350,9340,575
|
|
20240314,113200,2917527410,9350,9350,9350,9340,473
|
|
20240314,113100,2913105260,9350,9350,9350,9350,467
|
|
20240314,113000,2908738810,9350,9350,9350,9350,243
|
|
20240314,112900,2906466760,9350,9340,9350,9340,2520
|
|
20240314,112800,2882910180,9340,9340,9340,9340,60
|
|
20240314,112700,2882349780,9340,9350,9360,9340,2640
|
|
20240314,112600,2857666690,9360,9370,9370,9350,972
|
|
20240314,112500,2848564430,9370,9400,9400,9370,77
|
|
20240314,112400,2847842700,9400,9380,9400,9370,739
|
|
20240314,112300,2840910600,9370,9390,9390,9370,1519
|
|
20240314,112200,2826673560,9380,9390,9390,9380,22
|
|
20240314,112100,2826467180,9390,9390,9400,9380,262
|
|
20240314,112000,2824007020,9370,9390,9390,9360,1292
|
|
20240314,111900,2811884080,9380,9370,9380,9360,1321
|
|
20240314,111800,2799513350,9370,9370,9370,9360,389
|
|
20240314,111700,2795870750,9360,9360,9360,9360,44
|
|
20240314,111600,2795458910,9360,9360,9370,9360,113
|
|
20240314,111500,2794401170,9360,9350,9370,9350,272
|
|
20240314,111400,2791854240,9370,9360,9370,9350,1972
|
|
20240314,111300,2773414170,9360,9370,9370,9350,245
|
|
20240314,111200,2771120520,9350,9350,9370,9350,857
|
|
20240314,111100,2763107500,9350,9340,9350,9330,1534
|
|
20240314,111000,2748777680,9340,9340,9340,9330,1280
|
|
20240314,110900,2736823730,9340,9330,9340,9330,349
|
|
20240314,110800,2733567070,9330,9340,9340,9330,540
|
|
20240314,110700,2728528470,9330,9330,9340,9330,848
|
|
20240314,110600,2720616430,9330,9320,9330,9320,477
|
|
20240314,110500,2716166520,9320,9320,9320,9320,529
|
|
20240314,110400,2711236240,9320,9330,9330,9320,1654
|
|
20240314,110300,2695817860,9330,9330,9340,9330,945
|
|
20240314,110200,2686997010,9330,9330,9340,9330,605
|
|
20240314,110100,2681347410,9330,9330,9340,9330,253
|
|
20240314,110000,2678986870,9320,9320,9330,9310,935
|
|
20240314,105900,2670265630,9320,9320,9330,9320,552
|
|
20240314,105800,2665120700,9320,9320,9330,9310,343
|
|
20240314,105700,2661926290,9330,9320,9330,9310,675
|
|
20240314,105600,2655638030,9320,9320,9330,9320,468
|
|
20240314,105500,2651276050,9330,9320,9330,9320,551
|
|
20240314,105400,2646140070,9320,9320,9330,9320,1103
|
|
20240314,105300,2635859080,9320,9330,9330,9310,1468
|
|
20240314,105200,2622175030,9320,9320,9330,9310,2616
|
|
20240314,105100,2597791690,9330,9330,9330,9320,37
|
|
20240314,105000,2597446510,9330,9330,9330,9320,782
|
|
20240314,104900,2590157320,9330,9320,9330,9320,1212
|
|
20240314,104800,2578860180,9320,9330,9330,9320,1000
|
|
20240314,104700,2569539790,9330,9330,9330,9320,459
|
|
20240314,104600,2565258330,9320,9330,9330,9320,1405
|
|
20240314,104500,2552161380,9330,9330,9330,9320,906
|
|
20240314,104400,2543715320,9320,9330,9330,9320,495
|
|
20240314,104300,2539098170,9340,9330,9340,9330,1005
|
|
20240314,104200,2529719970,9340,9330,9340,9330,840
|
|
20240314,104100,2521882450,9330,9330,9330,9330,65
|
|
20240314,104000,2521276000,9320,9330,9330,9320,1680
|
|
20240314,103900,2505607190,9320,9330,9340,9320,3274
|
|
20240314,103800,2475080660,9330,9340,9340,9330,921
|
|
20240314,103700,2466485130,9340,9330,9340,9320,1659
|
|
20240314,103600,2451005820,9330,9330,9330,9320,8977
|
|
20240314,103500,2367309560,9330,9340,9340,9320,765
|
|
20240314,103400,2360173610,9330,9340,9340,9330,3274
|
|
20240314,103300,2329626180,9340,9340,9340,9330,473
|
|
20240314,103200,2325208880,9340,9340,9340,9340,428
|
|
20240314,103100,2321211360,9340,9340,9340,9330,577
|
|
20240314,103000,2315823680,9330,9330,9350,9330,1264
|
|
20240314,102900,2304027660,9330,9340,9350,9330,520
|
|
20240314,102800,2299172370,9350,9350,9350,9340,269
|
|
20240314,102700,2296659220,9350,9340,9360,9340,851
|
|
20240314,102600,2288710520,9340,9350,9350,9340,81
|
|
20240314,102500,2287953510,9350,9380,9380,9350,119
|
|
20240314,102400,2286839920,9380,9360,9390,9330,11104
|
|
20240314,102300,2183144710,9370,9380,9400,9370,58
|
|
20240314,102200,2182600420,9380,9350,9380,9350,2096
|
|
20240314,102100,2162961430,9360,9370,9370,9350,2326
|
|
20240314,102000,2141201890,9360,9360,9380,9360,1170
|
|
20240314,101900,2130250520,9360,9370,9370,9350,149
|
|
20240314,101800,2128855870,9360,9370,9390,9350,676
|
|
20240314,101700,2122529150,9360,9380,9390,9350,572
|
|
20240314,101600,2117172020,9380,9390,9400,9370,169
|
|
20240314,101500,2115587110,9400,9380,9410,9360,677
|
|
20240314,101400,2109246560,9380,9400,9410,9380,368
|
|
20240314,101300,2105792930,9400,9390,9420,9390,1373
|
|
20240314,101200,2092888800,9390,9360,9400,9360,6495
|
|
20240314,101100,2031975840,9360,9370,9370,9350,1562
|
|
20240314,101000,2017354590,9370,9360,9370,9350,190
|
|
20240314,100900,2015576100,9370,9350,9370,9350,506
|
|
20240314,100800,2010840420,9380,9370,9380,9350,1443
|
|
20240314,100700,1997326030,9370,9370,9370,9350,6331
|
|
20240314,100600,1938124690,9370,9360,9370,9360,1949
|
|
20240314,100500,1919880490,9370,9360,9380,9360,2276
|
|
20240314,100400,1898576950,9390,9360,9390,9360,1237
|
|
20240314,100300,1886997100,9360,9390,9400,9360,6495
|
|
20240314,100200,1826104060,9400,9390,9400,9390,808
|
|
20240314,100100,1818511400,9390,9380,9400,9380,474
|
|
20240314,100000,1814060290,9400,9390,9400,9380,1171
|
|
20240314,095900,1803066300,9380,9410,9410,9380,2494
|
|
20240314,095800,1779628690,9410,9410,9410,9410,232
|
|
20240314,095700,1777445570,9410,9410,9410,9390,2297
|
|
20240314,095600,1755857190,9410,9420,9420,9400,2156
|
|
20240314,095500,1735570450,9420,9430,9440,9420,991
|
|
20240314,095400,1726233200,9430,9440,9440,9420,297
|
|
20240314,095300,1723430840,9420,9420,9450,9410,2096
|
|
20240314,095200,1703680890,9420,9420,9420,9410,1153
|
|
20240314,095100,1692826580,9420,9410,9420,9410,1083
|
|
20240314,095000,1682632250,9410,9410,9410,9410,426
|
|
20240314,094900,1678623590,9400,9380,9400,9380,2129
|
|
20240314,094800,1658632960,9380,9430,9430,9380,5112
|
|
20240314,094700,1610567850,9430,9430,9470,9430,2735
|
|
20240314,094600,1584734830,9430,9440,9440,9410,1869
|
|
20240314,094500,1567118960,9430,9430,9440,9430,1476
|
|
20240314,094400,1553194790,9430,9440,9440,9430,1219
|
|
20240314,094300,1541691590,9440,9420,9450,9410,3017
|
|
20240314,094200,1513224950,9420,9420,9430,9410,1685
|
|
20240314,094100,1497355140,9420,9400,9420,9400,836
|
|
20240314,094000,1489491970,9400,9390,9400,9390,1917
|
|
20240314,093900,1471490430,9390,9410,9410,9390,1326
|
|
20240314,093800,1459035880,9420,9410,9420,9400,4230
|
|
20240314,093700,1419229110,9400,9420,9420,9400,1713
|
|
20240314,093600,1403104640,9420,9400,9420,9380,10960
|
|
20240314,093500,1300148960,9390,9380,9390,9360,2406
|
|
20240314,093400,1277573190,9380,9370,9390,9360,2812
|
|
20240314,093300,1251200170,9360,9350,9380,9350,3566
|
|
20240314,093200,1217799720,9350,9360,9370,9340,2821
|
|
20240314,093100,1191413920,9360,9370,9370,9350,2451
|
|
20240314,093000,1168485340,9370,9380,9380,9370,1222
|
|
20240314,092900,1157033350,9390,9400,9410,9370,4253
|
|
20240314,092800,1117070500,9380,9380,9400,9360,7978
|
|
20240314,092700,1042272590,9380,9400,9400,9370,1291
|
|
20240314,092600,1030166800,9400,9370,9400,9370,1159
|
|
20240314,092500,1019297040,9370,9410,9410,9370,3491
|
|
20240314,092400,986511680,9410,9420,9430,9410,559
|
|
20240314,092300,981247240,9420,9390,9440,9380,3499
|
|
20240314,092200,948353100,9400,9360,9400,9350,2773
|
|
20240314,092100,922345630,9360,9370,9380,9350,1104
|
|
20240314,092000,912012030,9370,9350,9380,9350,4435
|
|
20240314,091900,870490580,9320,9320,9350,9310,9170
|
|
20240314,091800,784997920,9330,9380,9380,9310,5164
|
|
20240314,091700,736782500,9360,9450,9450,9350,27607
|
|
20240314,091600,477275190,9450,9450,9470,9440,1934
|
|
20240314,091500,459000060,9470,9460,9490,9450,1063
|
|
20240314,091400,448947310,9460,9460,9470,9450,1736
|
|
20240314,091300,432526980,9470,9460,9470,9450,1080
|
|
20240314,091200,422307340,9460,9470,9470,9450,1237
|
|
20240314,091100,410608120,9480,9490,9510,9460,2187
|
|
20240314,091000,389864210,9500,9460,9510,9460,7087
|
|
20240314,090900,322646120,9470,9470,9480,9450,2950
|
|
20240314,090800,294750240,9480,9480,9480,9450,4782
|
|
20240314,090700,249530060,9480,9490,9500,9470,1651
|
|
20240314,090600,233867860,9490,9480,9500,9450,2837
|
|
20240314,090500,206982320,9440,9480,9490,9440,2188
|
|
20240314,090400,186269620,9480,9470,9480,9440,2150
|
|
20240314,090300,165924480,9470,9460,9470,9430,4763
|
|
20240314,090200,120946170,9480,9510,9520,9430,3930
|
|
20240314,090100,83712790,9510,9510,9520,9500,496
|
|
20240314,090000,78992900,9510,9550,9550,9490,8238
|