599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,185600,1303651650,9490,9490,9490,9490,2903
|
|
20240314,185500,1303651650,9490,9490,9490,9490,0
|
|
20240314,185400,1303651650,9490,9490,9490,9490,0
|
|
20240314,185300,1303651650,9490,9490,9490,9490,0
|
|
20240314,185200,1303651650,9490,9490,9490,9490,0
|
|
20240314,185100,1303651650,9490,9490,9490,9490,0
|
|
20240314,185000,1303651650,9490,9490,9490,9490,0
|
|
20240314,184900,1303651650,9490,9490,9490,9490,0
|
|
20240314,184800,1303651650,9490,9490,9490,9490,0
|
|
20240314,184700,1303651650,9490,9490,9490,9490,0
|
|
20240314,184600,1303651650,9490,9490,9490,9490,0
|
|
20240314,184500,1303651650,9490,9490,9490,9490,0
|
|
20240314,184400,1303651650,9490,9490,9490,9490,0
|
|
20240314,184300,1303651650,9490,9490,9490,9490,0
|
|
20240314,184200,1303651650,9490,9490,9490,9490,0
|
|
20240314,184100,1303651650,9490,9490,9490,9490,0
|
|
20240314,184000,1303651650,9490,9490,9490,9490,0
|
|
20240314,183900,1303651650,9490,9490,9490,9490,0
|
|
20240314,183800,1303651650,9490,9490,9490,9490,0
|
|
20240314,183700,1303651650,9490,9490,9490,9490,0
|
|
20240314,183600,1303651650,9490,9490,9490,9490,0
|
|
20240314,183500,1303651650,9490,9490,9490,9490,0
|
|
20240314,183400,1303651650,9490,9490,9490,9490,0
|
|
20240314,183300,1303651650,9490,9490,9490,9490,0
|
|
20240314,183200,1303651650,9490,9490,9490,9490,0
|
|
20240314,183100,1303651650,9490,9490,9490,9490,0
|
|
20240314,183000,1303651650,9490,9490,9490,9490,0
|
|
20240314,182900,1303651650,9490,9490,9490,9490,0
|
|
20240314,182800,1303651650,9490,9490,9490,9490,0
|
|
20240314,182700,1303651650,9490,9490,9490,9490,0
|
|
20240314,182600,1303651650,9490,9490,9490,9490,2903
|
|
20240314,182500,1303651650,9490,9490,9490,9490,0
|
|
20240314,182400,1303651650,9490,9490,9490,9490,0
|
|
20240314,182300,1303651650,9490,9490,9490,9490,0
|
|
20240314,182200,1303651650,9490,9490,9490,9490,0
|
|
20240314,182100,1303651650,9490,9490,9490,9490,0
|
|
20240314,182000,1303651650,9490,9490,9490,9490,0
|
|
20240314,181900,1303651650,9490,9490,9490,9490,0
|
|
20240314,181800,1303651650,9490,9490,9490,9490,0
|
|
20240314,181700,1303651650,9490,9490,9490,9490,0
|
|
20240314,181600,1303651650,9490,9490,9490,9490,0
|
|
20240314,181500,1303651650,9490,9490,9490,9490,0
|
|
20240314,181400,1303651650,9490,9490,9490,9490,0
|
|
20240314,181300,1303651650,9490,9490,9490,9490,0
|
|
20240314,181200,1303651650,9490,9490,9490,9490,0
|
|
20240314,181100,1303651650,9490,9490,9490,9490,0
|
|
20240314,181000,1303651650,9490,9490,9490,9490,0
|
|
20240314,180900,1303651650,9490,9490,9490,9490,0
|
|
20240314,180800,1303651650,9490,9490,9490,9490,0
|
|
20240314,180700,1303651650,9490,9490,9490,9490,0
|
|
20240314,180600,1303651650,9490,9490,9490,9490,0
|
|
20240314,180500,1303651650,9490,9490,9490,9490,0
|
|
20240314,180400,1303651650,9490,9490,9490,9490,0
|
|
20240314,180300,1303651650,9490,9490,9490,9490,0
|
|
20240314,180200,1303651650,9490,9490,9490,9490,0
|
|
20240314,180100,1303651650,9490,9490,9490,9490,0
|
|
20240314,180000,1303651650,9490,9490,9490,9490,0
|
|
20240314,175900,1303651650,9490,9490,9490,9490,0
|
|
20240314,175800,1303651650,9490,9490,9490,9490,0
|
|
20240314,175700,1303651650,9490,9490,9490,9490,0
|
|
20240314,175600,1303651650,9490,9490,9490,9490,2903
|
|
20240314,175500,1303651650,9490,9490,9490,9490,0
|
|
20240314,175400,1303651650,9490,9490,9490,9490,0
|
|
20240314,175300,1303651650,9490,9490,9490,9490,0
|
|
20240314,175200,1303651650,9490,9490,9490,9490,0
|
|
20240314,175100,1303651650,9490,9490,9490,9490,0
|
|
20240314,175000,1303651650,9490,9490,9490,9490,0
|
|
20240314,174900,1303651650,9490,9490,9490,9490,0
|
|
20240314,174800,1303651650,9490,9490,9490,9490,0
|
|
20240314,174700,1303651650,9490,9490,9490,9490,0
|
|
20240314,174600,1303651650,9490,9490,9490,9490,0
|
|
20240314,174500,1303651650,9490,9490,9490,9490,0
|
|
20240314,174400,1303651650,9490,9490,9490,9490,0
|
|
20240314,174300,1303651650,9490,9490,9490,9490,0
|
|
20240314,174200,1303651650,9490,9490,9490,9490,0
|
|
20240314,174100,1303651650,9490,9490,9490,9490,0
|
|
20240314,174000,1303651650,9490,9490,9490,9490,0
|
|
20240314,173900,1303651650,9490,9490,9490,9490,0
|
|
20240314,173800,1303651650,9490,9490,9490,9490,0
|
|
20240314,173700,1303651650,9490,9490,9490,9490,0
|
|
20240314,173600,1303651650,9490,9490,9490,9490,0
|
|
20240314,173500,1303651650,9490,9490,9490,9490,0
|
|
20240314,173400,1303651650,9490,9490,9490,9490,0
|
|
20240314,173300,1303651650,9490,9490,9490,9490,0
|
|
20240314,173200,1303651650,9490,9490,9490,9490,0
|
|
20240314,173100,1303651650,9490,9490,9490,9490,0
|
|
20240314,173000,1303651650,9490,9490,9490,9490,0
|
|
20240314,172900,1303651650,9490,9490,9490,9490,0
|
|
20240314,172800,1303651650,9490,9490,9490,9490,0
|
|
20240314,172700,1303651650,9490,9490,9490,9490,0
|
|
20240314,172600,1303651650,9490,9490,9490,9490,2903
|
|
20240314,172500,1303651650,9490,9490,9490,9490,0
|
|
20240314,172400,1303651650,9490,9490,9490,9490,0
|
|
20240314,172300,1303651650,9490,9490,9490,9490,0
|
|
20240314,172200,1303651650,9490,9490,9490,9490,0
|
|
20240314,172100,1303651650,9490,9490,9490,9490,0
|
|
20240314,172000,1303651650,9490,9490,9490,9490,0
|
|
20240314,171900,1303651650,9490,9490,9490,9490,0
|
|
20240314,171800,1303651650,9490,9490,9490,9490,0
|
|
20240314,171700,1303651650,9490,9490,9490,9490,0
|
|
20240314,171600,1303651650,9490,9490,9490,9490,0
|
|
20240314,171500,1303651650,9490,9490,9490,9490,0
|
|
20240314,171400,1303651650,9490,9490,9490,9490,0
|
|
20240314,171300,1303651650,9490,9490,9490,9490,0
|
|
20240314,171200,1303651650,9490,9490,9490,9490,0
|
|
20240314,171100,1303651650,9490,9490,9490,9490,0
|
|
20240314,171000,1303651650,9490,9490,9490,9490,0
|
|
20240314,170900,1303651650,9490,9490,9490,9490,0
|
|
20240314,170800,1303651650,9490,9490,9490,9490,0
|
|
20240314,170700,1303651650,9490,9490,9490,9490,0
|
|
20240314,170600,1303651650,9490,9490,9490,9490,0
|
|
20240314,170500,1303651650,9490,9490,9490,9490,0
|
|
20240314,170400,1303651650,9490,9490,9490,9490,0
|
|
20240314,170300,1303651650,9490,9490,9490,9490,0
|
|
20240314,170200,1303651650,9490,9490,9490,9490,0
|
|
20240314,170100,1303651650,9490,9490,9490,9490,0
|
|
20240314,170000,1303651650,9490,9490,9490,9490,0
|
|
20240314,165900,1303651650,9490,9490,9490,9490,0
|
|
20240314,165800,1303651650,9490,9490,9490,9490,0
|
|
20240314,165700,1303651650,9490,9490,9490,9490,0
|
|
20240314,165600,1303651650,9490,9490,9490,9490,2903
|
|
20240314,165500,1303651650,9490,9490,9490,9490,0
|
|
20240314,165400,1303651650,9490,9490,9490,9490,0
|
|
20240314,165300,1303651650,9490,9490,9490,9490,0
|
|
20240314,165200,1303651650,9490,9490,9490,9490,0
|
|
20240314,165100,1303651650,9490,9490,9490,9490,0
|
|
20240314,165000,1303651650,9490,9490,9490,9490,0
|
|
20240314,164900,1303651650,9490,9490,9490,9490,0
|
|
20240314,164800,1303651650,9490,9490,9490,9490,0
|
|
20240314,164700,1303651650,9490,9490,9490,9490,0
|
|
20240314,164600,1303651650,9490,9490,9490,9490,0
|
|
20240314,164500,1303651650,9490,9490,9490,9490,0
|
|
20240314,164400,1303651650,9490,9490,9490,9490,0
|
|
20240314,164300,1303651650,9490,9490,9490,9490,0
|
|
20240314,164200,1303651650,9490,9490,9490,9490,0
|
|
20240314,164100,1303651650,9490,9490,9490,9490,0
|
|
20240314,164000,1303651650,9490,9490,9490,9490,0
|
|
20240314,163900,1303651650,9490,9490,9490,9490,0
|
|
20240314,163800,1303651650,9490,9490,9490,9490,0
|
|
20240314,163700,1303651650,9490,9490,9490,9490,0
|
|
20240314,163600,1303651650,9490,9490,9490,9490,0
|
|
20240314,163500,1303651650,9490,9490,9490,9490,0
|
|
20240314,163400,1303651650,9490,9490,9490,9490,0
|
|
20240314,163300,1303651650,9490,9490,9490,9490,0
|
|
20240314,163200,1303651650,9490,9490,9490,9490,0
|
|
20240314,163100,1303651650,9490,9490,9490,9490,0
|
|
20240314,163000,1303651650,9490,9490,9490,9490,0
|
|
20240314,162900,1303651650,9490,9490,9490,9490,0
|
|
20240314,162800,1303651650,9490,9490,9490,9490,0
|
|
20240314,162700,1303651650,9490,9490,9490,9490,0
|
|
20240314,162600,1303651650,9490,9490,9490,9490,2903
|
|
20240314,162500,1303651650,9490,9490,9490,9490,0
|
|
20240314,162400,1303651650,9490,9490,9490,9490,0
|
|
20240314,162300,1303651650,9490,9490,9490,9490,0
|
|
20240314,162200,1303651650,9490,9490,9490,9490,0
|
|
20240314,162100,1303651650,9490,9490,9490,9490,0
|
|
20240314,162000,1303651650,9490,9490,9490,9490,0
|
|
20240314,161900,1303651650,9490,9490,9490,9490,0
|
|
20240314,161800,1303651650,9490,9490,9490,9490,0
|
|
20240314,161700,1303651650,9490,9490,9490,9490,0
|
|
20240314,161600,1303651650,9490,9490,9490,9490,0
|
|
20240314,161500,1303651650,9490,9490,9490,9490,0
|
|
20240314,161400,1303651650,9490,9490,9490,9490,0
|
|
20240314,161300,1303651650,9490,9490,9490,9490,0
|
|
20240314,161200,1303651650,9490,9490,9490,9490,0
|
|
20240314,161100,1303651650,9490,9490,9490,9490,0
|
|
20240314,161000,1303651650,9490,9490,9490,9490,0
|
|
20240314,160900,1303651650,9490,9490,9490,9490,0
|
|
20240314,160800,1303651650,9490,9490,9490,9490,0
|
|
20240314,160700,1303651650,9490,9490,9490,9490,0
|
|
20240314,160600,1303651650,9490,9490,9490,9490,0
|
|
20240314,160500,1303651650,9490,9490,9490,9490,0
|
|
20240314,160400,1303651650,9490,9490,9490,9490,0
|
|
20240314,160300,1303651650,9490,9490,9490,9490,0
|
|
20240314,160200,1303651650,9490,9490,9490,9490,0
|
|
20240314,160100,1303651650,9490,9490,9490,9490,0
|
|
20240314,160000,1303651650,9490,9490,9490,9490,0
|
|
20240314,155900,1303651650,9490,9490,9490,9490,0
|
|
20240314,155800,1303651650,9490,9490,9490,9490,0
|
|
20240314,155700,1303651650,9490,9490,9490,9490,0
|
|
20240314,155600,1303651650,9490,9490,9490,9490,2903
|
|
20240314,155500,1303651650,9490,9490,9490,9490,0
|
|
20240314,155400,1303651650,9490,9490,9490,9490,0
|
|
20240314,155300,1303651650,9490,9490,9490,9490,0
|
|
20240314,155200,1303651650,9490,9490,9490,9490,0
|
|
20240314,155100,1303651650,9490,9490,9490,9490,0
|
|
20240314,155000,1303651650,9490,9490,9490,9490,0
|
|
20240314,154900,1303651650,9490,9490,9490,9490,0
|
|
20240314,154800,1303651650,9490,9490,9490,9490,0
|
|
20240314,154700,1303651650,9490,9490,9490,9490,0
|
|
20240314,154600,1303651650,9490,9490,9490,9490,0
|
|
20240314,154500,1303651650,9490,9490,9490,9490,0
|
|
20240314,154400,1303651650,9490,9490,9490,9490,0
|
|
20240314,154300,1303651650,9490,9490,9490,9490,0
|
|
20240314,154200,1303651650,9490,9490,9490,9490,0
|
|
20240314,154100,1303651650,9490,9490,9490,9490,0
|
|
20240314,154000,1303651650,9490,9490,9490,9490,0
|
|
20240314,153900,1303651650,9490,9490,9490,9490,0
|
|
20240314,153800,1303651650,9490,9490,9490,9490,0
|
|
20240314,153700,1303651650,9490,9490,9490,9490,0
|
|
20240314,153600,1303651650,9490,9490,9490,9490,0
|
|
20240314,153500,1303651650,9490,9490,9490,9490,0
|
|
20240314,153400,1303651650,9490,9490,9490,9490,0
|
|
20240314,153300,1303651650,9490,9490,9490,9490,0
|
|
20240314,153200,1303651650,9490,9490,9490,9490,0
|
|
20240314,153100,1303651650,9490,9490,9490,9490,0
|
|
20240314,153000,1303651650,9490,9490,9490,9490,2903
|
|
20240314,152900,1276102180,9430,9430,9430,9430,0
|
|
20240314,152800,1276102180,9430,9430,9430,9430,0
|
|
20240314,152700,1276102180,9430,9430,9430,9430,0
|
|
20240314,152600,1276102180,9430,9430,9430,9430,0
|
|
20240314,152500,1276102180,9430,9430,9430,9430,0
|
|
20240314,152400,1276102180,9430,9430,9430,9430,0
|
|
20240314,152300,1276102180,9430,9430,9430,9430,0
|
|
20240314,152200,1276102180,9430,9430,9430,9430,0
|
|
20240314,152100,1276102180,9430,9430,9430,9430,0
|
|
20240314,152000,1276102180,9430,9430,9430,9430,0
|
|
20240314,151900,1276102180,9430,9440,9480,9430,251
|
|
20240314,151800,1273730640,9450,9430,9450,9430,183
|
|
20240314,151700,1272004850,9450,9450,9450,9450,5
|
|
20240314,151600,1271957600,9430,9430,9430,9430,11
|
|
20240314,151500,1271853870,9450,9440,9450,9440,216
|
|
20240314,151400,1269814330,9440,9440,9440,9440,8
|
|
20240314,151300,1269738810,9470,9470,9470,9470,119
|
|
20240314,151200,1268611880,9480,9440,9480,9440,1000
|
|
20240314,151100,1259148350,9450,9450,9450,9440,58
|
|
20240314,151000,1258600650,9450,9450,9450,9450,30
|
|
20240314,150900,1258317150,9450,9450,9450,9450,5
|
|
20240314,150800,1258269900,9450,9450,9450,9450,0
|
|
20240314,150700,1258269900,9450,9450,9450,9450,20
|
|
20240314,150600,1258080900,9460,9440,9460,9440,435
|
|
20240314,150500,1253971160,9440,9440,9440,9440,0
|
|
20240314,150400,1253971160,9440,9420,9440,9420,110
|
|
20240314,150300,1252933520,9420,9420,9420,9420,60
|
|
20240314,150200,1252368320,9430,9430,9430,9430,0
|
|
20240314,150100,1252368320,9430,9430,9430,9430,13
|
|
20240314,150000,1252245730,9430,9440,9440,9430,114
|
|
20240314,145900,1251169660,9440,9410,9440,9410,200
|
|
20240314,145800,1249283070,9410,9420,9420,9410,352
|
|
20240314,145700,1245968850,9420,9420,9420,9420,50
|
|
20240314,145600,1245497850,9430,9440,9440,9430,357
|
|
20240314,145500,1242131040,9440,9430,9440,9430,217
|
|
20240314,145400,1240082760,9430,9430,9430,9430,0
|
|
20240314,145300,1240082760,9430,9430,9430,9430,0
|
|
20240314,145200,1240082760,9430,9430,9430,9430,471
|
|
20240314,145100,1235641230,9430,9430,9430,9430,225
|
|
20240314,145000,1233519480,9430,9420,9430,9420,58
|
|
20240314,144900,1232972620,9420,9420,9420,9420,31
|
|
20240314,144800,1232680600,9410,9410,9410,9410,19
|
|
20240314,144700,1232501810,9430,9420,9430,9420,107
|
|
20240314,144600,1231493860,9410,9410,9410,9410,0
|
|
20240314,144500,1231493860,9410,9410,9410,9410,0
|
|
20240314,144400,1231493860,9410,9410,9410,9410,0
|
|
20240314,144300,1231493860,9410,9410,9410,9410,150
|
|
20240314,144200,1230082360,9410,9410,9410,9410,0
|
|
20240314,144100,1230082360,9410,9410,9410,9410,0
|
|
20240314,144000,1230082360,9410,9410,9410,9410,0
|
|
20240314,143900,1230082360,9410,9420,9420,9410,20
|
|
20240314,143800,1229894120,9410,9410,9410,9410,6
|
|
20240314,143700,1229837660,9440,9410,9440,9410,500
|
|
20240314,143600,1225122610,9400,9420,9420,9400,3465
|
|
20240314,143500,1192537050,9420,9420,9420,9420,87
|
|
20240314,143400,1191717510,9420,9420,9420,9420,0
|
|
20240314,143300,1191717510,9420,9420,9420,9420,0
|
|
20240314,143200,1191717510,9420,9420,9420,9420,0
|
|
20240314,143100,1191717510,9420,9420,9420,9420,0
|
|
20240314,143000,1191717510,9420,9430,9430,9420,818
|
|
20240314,142900,1184005730,9430,9430,9430,9430,140
|
|
20240314,142800,1182685530,9430,9430,9430,9430,166
|
|
20240314,142700,1181120150,9420,9420,9440,9420,518
|
|
20240314,142600,1176232230,9420,9420,9420,9420,74
|
|
20240314,142500,1175535150,9420,9420,9420,9420,0
|
|
20240314,142400,1175535150,9420,9420,9420,9420,1
|
|
20240314,142300,1175525730,9430,9430,9430,9430,1
|
|
20240314,142200,1175516300,9430,9430,9430,9430,0
|
|
20240314,142100,1175516300,9430,9430,9430,9430,0
|
|
20240314,142000,1175516300,9430,9430,9430,9430,1
|
|
20240314,141900,1175506870,9430,9430,9430,9430,0
|
|
20240314,141800,1175506870,9430,9430,9430,9430,0
|
|
20240314,141700,1175506870,9430,9430,9430,9430,0
|
|
20240314,141600,1175506870,9430,9430,9430,9430,0
|
|
20240314,141500,1175506870,9430,9430,9430,9430,0
|
|
20240314,141400,1175506870,9430,9430,9430,9430,6
|
|
20240314,141300,1175450290,9430,9430,9430,9430,0
|
|
20240314,141200,1175450290,9430,9430,9430,9430,1
|
|
20240314,141100,1175440860,9430,9430,9430,9430,0
|
|
20240314,141000,1175440860,9430,9420,9430,9420,99
|
|
20240314,140900,1174507340,9420,9420,9420,9420,63
|
|
20240314,140800,1173913880,9420,9420,9420,9420,200
|
|
20240314,140700,1172029880,9430,9430,9440,9430,442
|
|
20240314,140600,1167861800,9420,9440,9440,9420,247
|
|
20240314,140500,1165532100,9420,9420,9420,9420,100
|
|
20240314,140400,1164590100,9430,9430,9430,9430,0
|
|
20240314,140300,1164590100,9430,9430,9430,9430,396
|
|
20240314,140200,1160855820,9440,9440,9440,9440,1
|
|
20240314,140100,1160846380,9440,9440,9440,9440,50
|
|
20240314,140000,1160374380,9440,9440,9440,9440,4
|
|
20240314,135900,1160336620,9440,9440,9440,9440,0
|
|
20240314,135800,1160336620,9440,9440,9440,9440,0
|
|
20240314,135700,1160336620,9440,9440,9440,9440,0
|
|
20240314,135600,1160336620,9440,9440,9440,9440,0
|
|
20240314,135500,1160336620,9440,9440,9440,9440,0
|
|
20240314,135400,1160336620,9440,9440,9440,9440,167
|
|
20240314,135300,1158760140,9440,9440,9440,9440,11
|
|
20240314,135200,1158656300,9440,9440,9440,9440,100
|
|
20240314,135100,1157712300,9440,9440,9440,9440,0
|
|
20240314,135000,1157712300,9440,9440,9440,9440,0
|
|
20240314,134900,1157712300,9440,9440,9440,9440,0
|
|
20240314,134800,1157712300,9440,9440,9440,9440,202
|
|
20240314,134700,1155805420,9410,9410,9410,9410,26
|
|
20240314,134600,1155560760,9420,9420,9420,9420,542
|
|
20240314,134500,1150455120,9420,9430,9430,9420,618
|
|
20240314,134400,1144631560,9430,9430,9430,9430,0
|
|
20240314,134300,1144631560,9430,9430,9430,9430,0
|
|
20240314,134200,1144631560,9430,9430,9430,9430,0
|
|
20240314,134100,1144631560,9430,9430,9430,9430,20
|
|
20240314,134000,1144442960,9440,9440,9440,9440,0
|
|
20240314,133900,1144442960,9440,9440,9440,9440,0
|
|
20240314,133800,1144442960,9440,9440,9440,9440,0
|
|
20240314,133700,1144442960,9440,9440,9440,9440,0
|
|
20240314,133600,1144442960,9440,9440,9440,9440,0
|
|
20240314,133500,1144442960,9440,9440,9440,9440,0
|
|
20240314,133400,1144442960,9440,9440,9440,9440,2
|
|
20240314,133300,1144424080,9430,9430,9430,9430,56
|
|
20240314,133200,1143896000,9440,9440,9440,9440,352
|
|
20240314,133100,1140573120,9440,9450,9450,9440,160
|
|
20240314,133000,1139061190,9460,9460,9460,9460,2
|
|
20240314,132900,1139042270,9470,9470,9470,9470,2
|
|
20240314,132800,1139023330,9470,9460,9470,9460,8
|
|
20240314,132700,1138947620,9450,9460,9460,9450,1579
|
|
20240314,132600,1124010900,9470,9470,9470,9470,200
|
|
20240314,132500,1122116900,9470,9470,9470,9470,0
|
|
20240314,132400,1122116900,9470,9470,9470,9470,0
|
|
20240314,132300,1122116900,9470,9470,9470,9470,0
|
|
20240314,132200,1122116900,9470,9470,9470,9470,17
|
|
20240314,132100,1121955910,9470,9470,9470,9470,5
|
|
20240314,132000,1121908560,9470,9470,9470,9470,2
|
|
20240314,131900,1121889620,9470,9470,9470,9470,3
|
|
20240314,131800,1121861210,9480,9480,9480,9480,0
|
|
20240314,131700,1121861210,9480,9480,9480,9480,0
|
|
20240314,131600,1121861210,9480,9420,9480,9420,8
|
|
20240314,131500,1121785670,9420,9470,9470,9410,1765
|
|
20240314,131400,1105156380,9470,9470,9470,9470,0
|
|
20240314,131300,1105156380,9470,9470,9470,9470,0
|
|
20240314,131200,1105156380,9470,9450,9470,9450,902
|
|
20240314,131100,1096622550,9450,9440,9450,9440,500
|
|
20240314,131000,1091900720,9440,9440,9440,9440,3
|
|
20240314,130900,1091872400,9420,9410,9420,9410,627
|
|
20240314,130800,1085968530,9410,9410,9410,9410,2
|
|
20240314,130700,1085949710,9410,9410,9410,9410,10
|
|
20240314,130600,1085855610,9410,9410,9410,9410,243
|
|
20240314,130500,1083568980,9410,9410,9410,9410,5
|
|
20240314,130400,1083521930,9400,9400,9400,9400,0
|
|
20240314,130300,1083521930,9400,9400,9400,9400,1
|
|
20240314,130200,1083512530,9420,9400,9420,9400,17
|
|
20240314,130100,1083352410,9410,9410,9410,9400,70
|
|
20240314,130000,1082693720,9410,9410,9410,9410,153
|
|
20240314,125900,1081253990,9410,9410,9410,9410,57
|
|
20240314,125800,1080717620,9400,9400,9400,9390,130
|
|
20240314,125700,1079495630,9400,9400,9400,9400,874
|
|
20240314,125600,1071280030,9390,9390,9390,9390,0
|
|
20240314,125500,1071280030,9390,9390,9390,9390,18
|
|
20240314,125400,1071111010,9390,9400,9400,9390,2
|
|
20240314,125300,1071092220,9390,9390,9390,9390,1
|
|
20240314,125200,1071082830,9390,9390,9390,9390,10
|
|
20240314,125100,1070988930,9390,9400,9400,9390,55
|
|
20240314,125000,1070471950,9390,9390,9390,9390,160
|
|
20240314,124900,1068969550,9390,9390,9390,9390,30
|
|
20240314,124800,1068687850,9390,9380,9390,9380,44
|
|
20240314,124700,1068274900,9370,9370,9370,9370,0
|
|
20240314,124600,1068274900,9370,9370,9400,9370,504
|
|
20240314,124500,1063542490,9340,9400,9400,9320,12953
|
|
20240314,124400,942474650,9390,9400,9400,9390,101
|
|
20240314,124300,941525260,9400,9400,9400,9390,317
|
|
20240314,124200,938545480,9390,9390,9390,9390,2
|
|
20240314,124100,938526700,9390,9390,9390,9390,1
|
|
20240314,124000,938517310,9390,9390,9390,9390,0
|
|
20240314,123900,938517310,9390,9390,9390,9390,123
|
|
20240314,123800,937362340,9390,9390,9390,9390,3
|
|
20240314,123700,937334170,9400,9390,9400,9390,417
|
|
20240314,123600,933414520,9390,9390,9390,9390,2
|
|
20240314,123500,933395740,9380,9390,9390,9380,174
|
|
20240314,123400,931761950,9380,9390,9390,9380,33
|
|
20240314,123300,931452090,9390,9380,9390,9380,106
|
|
20240314,123200,930456770,9390,9380,9390,9380,33
|
|
20240314,123100,930146930,9380,9390,9390,9380,21
|
|
20240314,123000,929949750,9390,9390,9390,9390,120
|
|
20240314,122900,928822950,9380,9380,9380,9380,30
|
|
20240314,122800,928541550,9380,9380,9380,9380,4
|
|
20240314,122700,928504030,9380,9380,9380,9380,60
|
|
20240314,122600,927941230,9380,9380,9380,9380,0
|
|
20240314,122500,927941230,9380,9390,9390,9380,22
|
|
20240314,122400,927734830,9380,9380,9380,9380,1
|
|
20240314,122300,927725450,9390,9380,9390,9380,101
|
|
20240314,122200,926777070,9390,9390,9390,9390,50
|
|
20240314,122100,926307570,9380,9380,9380,9380,2
|
|
20240314,122000,926288810,9390,9380,9390,9380,434
|
|
20240314,121900,922213870,9380,9370,9380,9370,160
|
|
20240314,121800,920713670,9370,9370,9370,9370,2
|
|
20240314,121700,920694930,9370,9370,9370,9370,71
|
|
20240314,121600,920029660,9380,9390,9390,9380,1982
|
|
20240314,121500,901421700,9390,9390,9390,9390,11
|
|
20240314,121400,901318410,9390,9390,9390,9390,71
|
|
20240314,121300,900651720,9390,9390,9390,9390,2
|
|
20240314,121200,900632940,9400,9390,9400,9390,585
|
|
20240314,121100,895139380,9390,9400,9400,9390,367
|
|
20240314,121000,891689710,9400,9400,9400,9400,0
|
|
20240314,120900,891689710,9400,9400,9400,9400,1
|
|
20240314,120800,891680310,9390,9390,9390,9390,4
|
|
20240314,120700,891642750,9400,9390,9400,9390,185
|
|
20240314,120600,889905400,9390,9390,9390,9390,0
|
|
20240314,120500,889905400,9390,9390,9390,9390,8
|
|
20240314,120400,889830280,9390,9390,9390,9390,1773
|
|
20240314,120300,873181810,9390,9390,9390,9390,61
|
|
20240314,120200,872609020,9390,9390,9390,9390,11
|
|
20240314,120100,872505730,9390,9400,9400,9390,22
|
|
20240314,120000,872298950,9400,9400,9400,9400,0
|
|
20240314,115900,872298950,9400,9400,9400,9400,141
|
|
20240314,115800,870973550,9390,9390,9390,9390,3
|
|
20240314,115700,870945380,9390,9390,9390,9390,345
|
|
20240314,115600,867705830,9390,9390,9390,9390,0
|
|
20240314,115500,867705830,9390,9390,9390,9390,6
|
|
20240314,115400,867649490,9390,9400,9400,9390,20
|
|
20240314,115300,867461510,9390,9390,9390,9390,2
|
|
20240314,115200,867442730,9390,9390,9390,9390,105
|
|
20240314,115100,866456780,9390,9400,9400,9390,10
|
|
20240314,115000,866362790,9400,9400,9400,9400,0
|
|
20240314,114900,866362790,9400,9400,9400,9400,25
|
|
20240314,114800,866127790,9390,9400,9400,9390,42
|
|
20240314,114700,865733010,9400,9400,9400,9400,57
|
|
20240314,114600,865197210,9400,9400,9400,9400,255
|
|
20240314,114500,862800210,9390,9400,9400,9390,32
|
|
20240314,114400,862499500,9400,9400,9400,9400,16
|
|
20240314,114300,862349100,9400,9390,9400,9390,12
|
|
20240314,114200,862236320,9390,9400,9400,9390,78
|
|
20240314,114100,861503340,9400,9400,9400,9390,89
|
|
20240314,114000,860666760,9390,9400,9400,9390,233
|
|
20240314,113900,858476760,9390,9390,9390,9390,147
|
|
20240314,113800,857096430,9390,9400,9400,9390,59
|
|
20240314,113700,856541850,9400,9400,9400,9400,459
|
|
20240314,113600,852227250,9400,9390,9400,9390,293
|
|
20240314,113500,849475410,9390,9390,9400,9390,7
|
|
20240314,113400,849409670,9390,9400,9400,9390,59
|
|
20240314,113300,848855080,9390,9400,9400,9390,293
|
|
20240314,113200,846102050,9420,9420,9420,9420,649
|
|
20240314,113100,839988470,9410,9450,9450,9410,4
|
|
20240314,113000,839950710,9400,9400,9400,9400,1035
|
|
20240314,112900,830221710,9400,9400,9400,9400,220
|
|
20240314,112800,828153710,9390,9400,9400,9390,207
|
|
20240314,112700,826207950,9400,9400,9400,9400,387
|
|
20240314,112600,822570150,9400,9400,9410,9400,3356
|
|
20240314,112500,791021650,9400,9390,9400,9390,3100
|
|
20240314,112400,761881720,9400,9440,9440,9400,4066
|
|
20240314,112300,723570600,9440,9440,9440,9440,1
|
|
20240314,112200,723561160,9440,9440,9440,9440,20
|
|
20240314,112100,723372360,9450,9440,9450,9440,4
|
|
20240314,112000,723334580,9450,9450,9450,9450,7
|
|
20240314,111900,723268430,9440,9440,9440,9440,30
|
|
20240314,111800,722985230,9440,9450,9450,9440,551
|
|
20240314,111700,717778300,9460,9450,9460,9450,48
|
|
20240314,111600,717324270,9450,9450,9450,9450,0
|
|
20240314,111500,717324270,9450,9450,9450,9450,60
|
|
20240314,111400,716757270,9460,9460,9460,9460,100
|
|
20240314,111300,715811270,9450,9440,9450,9440,163
|
|
20240314,111200,714270940,9440,9440,9440,9440,41
|
|
20240314,111100,713883900,9440,9440,9440,9440,1
|
|
20240314,111000,713874460,9450,9450,9450,9450,0
|
|
20240314,110900,713874460,9450,9440,9450,9440,152
|
|
20240314,110800,712439460,9430,9440,9440,9430,25
|
|
20240314,110700,712203490,9430,9430,9430,9430,128
|
|
20240314,110600,710996450,9430,9430,9430,9430,35
|
|
20240314,110500,710666400,9400,9400,9430,9400,42
|
|
20240314,110400,710270550,9400,9400,9400,9400,1687
|
|
20240314,110300,694412750,9380,9380,9380,9380,1
|
|
20240314,110200,694403370,9380,9380,9380,9380,222
|
|
20240314,110100,692321010,9380,9380,9380,9380,1
|
|
20240314,110000,692311630,9380,9380,9380,9380,50
|
|
20240314,105900,691842630,9380,9380,9380,9380,30
|
|
20240314,105800,691561230,9380,9390,9390,9380,114
|
|
20240314,105700,690490800,9400,9400,9400,9400,0
|
|
20240314,105600,690490800,9400,9390,9400,9380,276
|
|
20240314,105500,687899460,9390,9390,9400,9390,174
|
|
20240314,105400,686265410,9390,9400,9400,9390,733
|
|
20240314,105300,679376790,9400,9400,9400,9390,152
|
|
20240314,105200,677948300,9400,9390,9400,9390,255
|
|
20240314,105100,675551310,9390,9400,9400,9390,560
|
|
20240314,105000,670291720,9400,9400,9400,9400,342
|
|
20240314,104900,667076920,9400,9400,9400,9390,1144
|
|
20240314,104800,656323890,9400,9400,9400,9400,1634
|
|
20240314,104700,640964290,9400,9400,9430,9400,2103
|
|
20240314,104600,621196000,9400,9390,9420,9390,1926
|
|
20240314,104500,603082380,9390,9390,9390,9390,8
|
|
20240314,104400,603007260,9380,9380,9380,9380,1387
|
|
20240314,104300,589997200,9350,9410,9410,9350,9026
|
|
20240314,104200,505524280,9400,9400,9400,9400,270
|
|
20240314,104100,502986280,9420,9420,9420,9400,380
|
|
20240314,104000,499412680,9420,9420,9420,9420,131
|
|
20240314,103900,498178660,9420,9390,9420,9390,1815
|
|
20240314,103800,481117000,9390,9400,9400,9390,1947
|
|
20240314,103700,462824050,9410,9410,9410,9410,11
|
|
20240314,103600,462720540,9410,9410,9410,9410,50
|
|
20240314,103500,462250040,9400,9400,9420,9400,8
|
|
20240314,103400,462174800,9400,9400,9400,9400,1
|
|
20240314,103300,462165400,9400,9420,9420,9400,8
|
|
20240314,103200,462090060,9390,9390,9390,9390,22
|
|
20240314,103100,461883480,9420,9380,9420,9380,1807
|
|
20240314,103000,444933620,9380,9410,9410,9380,5648
|
|
20240314,102900,391858020,9420,9420,9420,9420,259
|
|
20240314,102800,389418240,9420,9420,9420,9420,150
|
|
20240314,102700,388005240,9410,9410,9410,9410,120
|
|
20240314,102600,386876040,9410,9420,9420,9410,75
|
|
20240314,102500,386170210,9410,9410,9410,9400,555
|
|
20240314,102400,380947690,9410,9430,9430,9410,3166
|
|
20240314,102300,351126500,9430,9440,9440,9430,721
|
|
20240314,102200,344323790,9440,9440,9440,9440,94
|
|
20240314,102100,343436430,9450,9450,9450,9450,573
|
|
20240314,102000,338021580,9450,9450,9450,9450,50
|
|
20240314,101900,337549080,9460,9460,9460,9460,100
|
|
20240314,101800,336603080,9450,9460,9460,9450,124
|
|
20240314,101700,335430270,9460,9460,9460,9460,100
|
|
20240314,101600,334484270,9450,9450,9460,9450,155
|
|
20240314,101500,333019320,9440,9450,9450,9440,3078
|
|
20240314,101400,303960430,9450,9450,9450,9450,2
|
|
20240314,101300,303941530,9440,9440,9440,9440,1
|
|
20240314,101200,303932090,9450,9450,9450,9440,3174
|
|
20240314,101100,273965880,9450,9470,9470,9450,191
|
|
20240314,101000,272157880,9470,9480,9490,9470,17
|
|
20240314,100900,271996690,9480,9500,9500,9480,195
|
|
20240314,100800,270145440,9500,9500,9500,9500,312
|
|
20240314,100700,267181440,9500,9500,9500,9500,0
|
|
20240314,100600,267181440,9500,9500,9500,9500,2
|
|
20240314,100500,267162440,9500,9500,9500,9500,21
|
|
20240314,100400,266962940,9500,9500,9520,9500,34
|
|
20240314,100300,266639750,9500,9500,9510,9500,273
|
|
20240314,100200,264046240,9500,9490,9500,9490,265
|
|
20240314,100100,261531020,9490,9440,9490,9440,194
|
|
20240314,100000,259695240,9440,9490,9490,9440,3281
|
|
20240314,095900,228664560,9490,9500,9500,9490,17
|
|
20240314,095800,228503070,9500,9530,9530,9500,120
|
|
20240314,095700,227359580,9520,9520,9520,9520,10
|
|
20240314,095600,227264380,9540,9510,9540,9510,2
|
|
20240314,095500,227245330,9510,9520,9520,9490,71
|
|
20240314,095400,226569540,9520,9520,9520,9520,103
|
|
20240314,095300,225588980,9480,9520,9520,9480,334
|
|
20240314,095200,222418980,9500,9480,9500,9480,238
|
|
20240314,095100,220158000,9480,9500,9500,9480,2
|
|
20240314,095000,220139020,9500,9500,9500,9500,140
|
|
20240314,094900,218809020,9480,9490,9490,9480,33
|
|
20240314,094800,218495910,9480,9480,9500,9480,208
|
|
20240314,094700,216523970,9490,9490,9490,9470,340
|
|
20240314,094600,213299460,9490,9500,9510,9490,850
|
|
20240314,094500,205221800,9510,9510,9520,9510,104
|
|
20240314,094400,204232390,9510,9520,9520,9510,192
|
|
20240314,094300,202405450,9530,9530,9530,9530,362
|
|
20240314,094200,198955590,9540,9530,9540,9530,6
|
|
20240314,094100,198898380,9540,9540,9540,9530,125
|
|
20240314,094000,197705900,9540,9540,9540,9540,64
|
|
20240314,093900,197095340,9530,9530,9530,9530,417
|
|
20240314,093800,193121330,9530,9530,9530,9530,215
|
|
20240314,093700,191072380,9540,9540,9540,9540,39
|
|
20240314,093600,190700320,9540,9540,9540,9530,366
|
|
20240314,093500,187209080,9530,9540,9540,9530,689
|
|
20240314,093400,180637220,9530,9540,9540,9530,407
|
|
20240314,093300,176758450,9530,9520,9530,9520,452
|
|
20240314,093200,172451590,9520,9510,9520,9510,456
|
|
20240314,093100,168110490,9510,9500,9510,9490,1461
|
|
20240314,093000,154226300,9500,9490,9500,9490,385
|
|
20240314,092900,150569360,9500,9470,9500,9470,440
|
|
20240314,092800,146389510,9460,9470,9470,9460,4
|
|
20240314,092700,146351650,9440,9470,9470,9440,2314
|
|
20240314,092600,124496720,9500,9470,9500,9470,160
|
|
20240314,092500,122978520,9470,9460,9500,9460,754
|
|
20240314,092400,115841570,9460,9480,9510,9460,875
|
|
20240314,092300,107546350,9510,9480,9520,9480,112
|
|
20240314,092200,106480530,9510,9480,9510,9480,49
|
|
20240314,092100,106014600,9480,9480,9480,9480,30
|
|
20240314,092000,105730200,9470,9470,9520,9470,694
|
|
20240314,091900,99150260,9460,9470,9470,9450,1210
|
|
20240314,091800,87701190,9470,9470,9480,9470,13
|
|
20240314,091700,87577980,9480,9520,9520,9480,67
|
|
20240314,091600,86942580,9520,9480,9520,9480,485
|
|
20240314,091500,82335360,9480,9490,9500,9480,172
|
|
20240314,091400,80703080,9490,9490,9490,9490,133
|
|
20240314,091300,79440910,9490,9500,9510,9480,284
|
|
20240314,091200,76742610,9500,9480,9500,9480,199
|
|
20240314,091100,74853190,9490,9500,9500,9490,141
|
|
20240314,091000,73514400,9510,9490,9510,9490,372
|
|
20240314,090900,69980460,9460,9470,9480,9460,684
|
|
20240314,090800,63502700,9470,9440,9470,9430,156
|
|
20240314,090700,62029660,9450,9440,9450,9430,606
|
|
20240314,090600,56313990,9440,9430,9440,9430,767
|
|
20240314,090500,49079230,9430,9450,9450,9420,150
|
|
20240314,090400,47665670,9420,9430,9450,9420,67
|
|
20240314,090300,47032810,9410,9430,9430,9410,525
|
|
20240314,090200,42087540,9410,9450,9450,9410,1832
|
|
20240314,090100,24830580,9460,9490,9490,9460,1601
|
|
20240314,090000,9660580,9500,9520,9520,9500,969
|