648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,194500,4268042660,5890,5890,5890,5890,16289
|
|
20240314,194400,4268042660,5890,5890,5890,5890,0
|
|
20240314,194300,4268042660,5890,5890,5890,5890,0
|
|
20240314,194200,4268042660,5890,5890,5890,5890,0
|
|
20240314,194100,4268042660,5890,5890,5890,5890,0
|
|
20240314,194000,4268042660,5890,5890,5890,5890,0
|
|
20240314,193900,4268042660,5890,5890,5890,5890,0
|
|
20240314,193800,4268042660,5890,5890,5890,5890,0
|
|
20240314,193700,4268042660,5890,5890,5890,5890,0
|
|
20240314,193600,4268042660,5890,5890,5890,5890,0
|
|
20240314,193500,4268042660,5890,5890,5890,5890,0
|
|
20240314,193400,4268042660,5890,5890,5890,5890,0
|
|
20240314,193300,4268042660,5890,5890,5890,5890,0
|
|
20240314,193200,4268042660,5890,5890,5890,5890,0
|
|
20240314,193100,4268042660,5890,5890,5890,5890,0
|
|
20240314,193000,4268042660,5890,5890,5890,5890,0
|
|
20240314,192900,4268042660,5890,5890,5890,5890,0
|
|
20240314,192800,4268042660,5890,5890,5890,5890,0
|
|
20240314,192700,4268042660,5890,5890,5890,5890,0
|
|
20240314,192600,4268042660,5890,5890,5890,5890,0
|
|
20240314,192500,4268042660,5890,5890,5890,5890,0
|
|
20240314,192400,4268042660,5890,5890,5890,5890,0
|
|
20240314,192300,4268042660,5890,5890,5890,5890,0
|
|
20240314,192200,4268042660,5890,5890,5890,5890,0
|
|
20240314,192100,4268042660,5890,5890,5890,5890,0
|
|
20240314,192000,4268042660,5890,5890,5890,5890,0
|
|
20240314,191900,4268042660,5890,5890,5890,5890,0
|
|
20240314,191800,4268042660,5890,5890,5890,5890,0
|
|
20240314,191700,4268042660,5890,5890,5890,5890,0
|
|
20240314,191600,4268042660,5890,5890,5890,5890,0
|
|
20240314,191500,4268042660,5890,5890,5890,5890,16289
|
|
20240314,191400,4268042660,5890,5890,5890,5890,0
|
|
20240314,191300,4268042660,5890,5890,5890,5890,0
|
|
20240314,191200,4268042660,5890,5890,5890,5890,0
|
|
20240314,191100,4268042660,5890,5890,5890,5890,0
|
|
20240314,191000,4268042660,5890,5890,5890,5890,0
|
|
20240314,190900,4268042660,5890,5890,5890,5890,0
|
|
20240314,190800,4268042660,5890,5890,5890,5890,0
|
|
20240314,190700,4268042660,5890,5890,5890,5890,0
|
|
20240314,190600,4268042660,5890,5890,5890,5890,0
|
|
20240314,190500,4268042660,5890,5890,5890,5890,0
|
|
20240314,190400,4268042660,5890,5890,5890,5890,0
|
|
20240314,190300,4268042660,5890,5890,5890,5890,0
|
|
20240314,190200,4268042660,5890,5890,5890,5890,0
|
|
20240314,190100,4268042660,5890,5890,5890,5890,0
|
|
20240314,190000,4268042660,5890,5890,5890,5890,0
|
|
20240314,185900,4268042660,5890,5890,5890,5890,0
|
|
20240314,185800,4268042660,5890,5890,5890,5890,0
|
|
20240314,185700,4268042660,5890,5890,5890,5890,0
|
|
20240314,185600,4268042660,5890,5890,5890,5890,0
|
|
20240314,185500,4268042660,5890,5890,5890,5890,0
|
|
20240314,185400,4268042660,5890,5890,5890,5890,0
|
|
20240314,185300,4268042660,5890,5890,5890,5890,0
|
|
20240314,185200,4268042660,5890,5890,5890,5890,0
|
|
20240314,185100,4268042660,5890,5890,5890,5890,0
|
|
20240314,185000,4268042660,5890,5890,5890,5890,0
|
|
20240314,184900,4268042660,5890,5890,5890,5890,0
|
|
20240314,184800,4268042660,5890,5890,5890,5890,0
|
|
20240314,184700,4268042660,5890,5890,5890,5890,0
|
|
20240314,184600,4268042660,5890,5890,5890,5890,0
|
|
20240314,184500,4268042660,5890,5890,5890,5890,16289
|
|
20240314,184400,4268042660,5890,5890,5890,5890,0
|
|
20240314,184300,4268042660,5890,5890,5890,5890,0
|
|
20240314,184200,4268042660,5890,5890,5890,5890,0
|
|
20240314,184100,4268042660,5890,5890,5890,5890,0
|
|
20240314,184000,4268042660,5890,5890,5890,5890,0
|
|
20240314,183900,4268042660,5890,5890,5890,5890,0
|
|
20240314,183800,4268042660,5890,5890,5890,5890,0
|
|
20240314,183700,4268042660,5890,5890,5890,5890,0
|
|
20240314,183600,4268042660,5890,5890,5890,5890,0
|
|
20240314,183500,4268042660,5890,5890,5890,5890,0
|
|
20240314,183400,4268042660,5890,5890,5890,5890,0
|
|
20240314,183300,4268042660,5890,5890,5890,5890,0
|
|
20240314,183200,4268042660,5890,5890,5890,5890,0
|
|
20240314,183100,4268042660,5890,5890,5890,5890,0
|
|
20240314,183000,4268042660,5890,5890,5890,5890,0
|
|
20240314,182900,4268042660,5890,5890,5890,5890,0
|
|
20240314,182800,4268042660,5890,5890,5890,5890,0
|
|
20240314,182700,4268042660,5890,5890,5890,5890,0
|
|
20240314,182600,4268042660,5890,5890,5890,5890,0
|
|
20240314,182500,4268042660,5890,5890,5890,5890,0
|
|
20240314,182400,4268042660,5890,5890,5890,5890,0
|
|
20240314,182300,4268042660,5890,5890,5890,5890,0
|
|
20240314,182200,4268042660,5890,5890,5890,5890,0
|
|
20240314,182100,4268042660,5890,5890,5890,5890,0
|
|
20240314,182000,4268042660,5890,5890,5890,5890,0
|
|
20240314,181900,4268042660,5890,5890,5890,5890,0
|
|
20240314,181800,4268042660,5890,5890,5890,5890,0
|
|
20240314,181700,4268042660,5890,5890,5890,5890,0
|
|
20240314,181600,4268042660,5890,5890,5890,5890,0
|
|
20240314,181500,4268042660,5890,5890,5890,5890,16289
|
|
20240314,181400,4268042660,5890,5890,5890,5890,0
|
|
20240314,181300,4268042660,5890,5890,5890,5890,0
|
|
20240314,181200,4268042660,5890,5890,5890,5890,0
|
|
20240314,181100,4268042660,5890,5890,5890,5890,0
|
|
20240314,181000,4268042660,5890,5890,5890,5890,0
|
|
20240314,180900,4268042660,5890,5890,5890,5890,0
|
|
20240314,180800,4268042660,5890,5890,5890,5890,0
|
|
20240314,180700,4268042660,5890,5890,5890,5890,0
|
|
20240314,180600,4268042660,5890,5890,5890,5890,0
|
|
20240314,180500,4268042660,5890,5890,5890,5890,0
|
|
20240314,180400,4268042660,5890,5890,5890,5890,0
|
|
20240314,180300,4268042660,5890,5890,5890,5890,0
|
|
20240314,180200,4268042660,5890,5890,5890,5890,0
|
|
20240314,180100,4268042660,5890,5890,5890,5890,0
|
|
20240314,180000,4268042660,5890,5890,5890,5890,0
|
|
20240314,175900,4268042660,5890,5890,5890,5890,0
|
|
20240314,175800,4268042660,5890,5890,5890,5890,0
|
|
20240314,175700,4268042660,5890,5890,5890,5890,0
|
|
20240314,175600,4268042660,5890,5890,5890,5890,0
|
|
20240314,175500,4268042660,5890,5890,5890,5890,0
|
|
20240314,175400,4268042660,5890,5890,5890,5890,0
|
|
20240314,175300,4268042660,5890,5890,5890,5890,0
|
|
20240314,175200,4268042660,5890,5890,5890,5890,0
|
|
20240314,175100,4268042660,5890,5890,5890,5890,0
|
|
20240314,175000,4268042660,5890,5890,5890,5890,0
|
|
20240314,174900,4268042660,5890,5890,5890,5890,0
|
|
20240314,174800,4268042660,5890,5890,5890,5890,0
|
|
20240314,174700,4268042660,5890,5890,5890,5890,0
|
|
20240314,174600,4268042660,5890,5890,5890,5890,0
|
|
20240314,174500,4268042660,5890,5890,5890,5890,16289
|
|
20240314,174400,4268042660,5890,5890,5890,5890,0
|
|
20240314,174300,4268042660,5890,5890,5890,5890,0
|
|
20240314,174200,4268042660,5890,5890,5890,5890,0
|
|
20240314,174100,4268042660,5890,5890,5890,5890,0
|
|
20240314,174000,4268042660,5890,5890,5890,5890,0
|
|
20240314,173900,4268042660,5890,5890,5890,5890,0
|
|
20240314,173800,4268042660,5890,5890,5890,5890,0
|
|
20240314,173700,4268042660,5890,5890,5890,5890,0
|
|
20240314,173600,4268042660,5890,5890,5890,5890,0
|
|
20240314,173500,4268042660,5890,5890,5890,5890,0
|
|
20240314,173400,4268042660,5890,5890,5890,5890,0
|
|
20240314,173300,4268042660,5890,5890,5890,5890,0
|
|
20240314,173200,4268042660,5890,5890,5890,5890,0
|
|
20240314,173100,4268042660,5890,5890,5890,5890,0
|
|
20240314,173000,4268042660,5890,5890,5890,5890,0
|
|
20240314,172900,4268042660,5890,5890,5890,5890,0
|
|
20240314,172800,4268042660,5890,5890,5890,5890,0
|
|
20240314,172700,4268042660,5890,5890,5890,5890,0
|
|
20240314,172600,4268042660,5890,5890,5890,5890,0
|
|
20240314,172500,4268042660,5890,5890,5890,5890,0
|
|
20240314,172400,4268042660,5890,5890,5890,5890,0
|
|
20240314,172300,4268042660,5890,5890,5890,5890,0
|
|
20240314,172200,4268042660,5890,5890,5890,5890,0
|
|
20240314,172100,4268042660,5890,5890,5890,5890,0
|
|
20240314,172000,4268042660,5890,5890,5890,5890,0
|
|
20240314,171900,4268042660,5890,5890,5890,5890,0
|
|
20240314,171800,4268042660,5890,5890,5890,5890,0
|
|
20240314,171700,4268042660,5890,5890,5890,5890,0
|
|
20240314,171600,4268042660,5890,5890,5890,5890,0
|
|
20240314,171500,4268042660,5890,5890,5890,5890,16289
|
|
20240314,171400,4268042660,5890,5890,5890,5890,0
|
|
20240314,171300,4268042660,5890,5890,5890,5890,0
|
|
20240314,171200,4268042660,5890,5890,5890,5890,0
|
|
20240314,171100,4268042660,5890,5890,5890,5890,0
|
|
20240314,171000,4268042660,5890,5890,5890,5890,0
|
|
20240314,170900,4268042660,5890,5890,5890,5890,0
|
|
20240314,170800,4268042660,5890,5890,5890,5890,0
|
|
20240314,170700,4268042660,5890,5890,5890,5890,0
|
|
20240314,170600,4268042660,5890,5890,5890,5890,0
|
|
20240314,170500,4268042660,5890,5890,5890,5890,0
|
|
20240314,170400,4268042660,5890,5890,5890,5890,0
|
|
20240314,170300,4268042660,5890,5890,5890,5890,0
|
|
20240314,170200,4268042660,5890,5890,5890,5890,0
|
|
20240314,170100,4268042660,5890,5890,5890,5890,0
|
|
20240314,170000,4268042660,5890,5890,5890,5890,0
|
|
20240314,165900,4268042660,5890,5890,5890,5890,0
|
|
20240314,165800,4268042660,5890,5890,5890,5890,0
|
|
20240314,165700,4268042660,5890,5890,5890,5890,0
|
|
20240314,165600,4268042660,5890,5890,5890,5890,0
|
|
20240314,165500,4268042660,5890,5890,5890,5890,0
|
|
20240314,165400,4268042660,5890,5890,5890,5890,0
|
|
20240314,165300,4268042660,5890,5890,5890,5890,0
|
|
20240314,165200,4268042660,5890,5890,5890,5890,0
|
|
20240314,165100,4268042660,5890,5890,5890,5890,0
|
|
20240314,165000,4268042660,5890,5890,5890,5890,0
|
|
20240314,164900,4268042660,5890,5890,5890,5890,0
|
|
20240314,164800,4268042660,5890,5890,5890,5890,0
|
|
20240314,164700,4268042660,5890,5890,5890,5890,0
|
|
20240314,164600,4268042660,5890,5890,5890,5890,0
|
|
20240314,164500,4268042660,5890,5890,5890,5890,16289
|
|
20240314,164400,4268042660,5890,5890,5890,5890,0
|
|
20240314,164300,4268042660,5890,5890,5890,5890,0
|
|
20240314,164200,4268042660,5890,5890,5890,5890,0
|
|
20240314,164100,4268042660,5890,5890,5890,5890,0
|
|
20240314,164000,4268042660,5890,5890,5890,5890,0
|
|
20240314,163900,4268042660,5890,5890,5890,5890,0
|
|
20240314,163800,4268042660,5890,5890,5890,5890,0
|
|
20240314,163700,4268042660,5890,5890,5890,5890,0
|
|
20240314,163600,4268042660,5890,5890,5890,5890,0
|
|
20240314,163500,4268042660,5890,5890,5890,5890,0
|
|
20240314,163400,4268042660,5890,5890,5890,5890,0
|
|
20240314,163300,4268042660,5890,5890,5890,5890,0
|
|
20240314,163200,4268042660,5890,5890,5890,5890,0
|
|
20240314,163100,4268042660,5890,5890,5890,5890,0
|
|
20240314,163000,4268042660,5890,5890,5890,5890,0
|
|
20240314,162900,4268042660,5890,5890,5890,5890,0
|
|
20240314,162800,4268042660,5890,5890,5890,5890,0
|
|
20240314,162700,4268042660,5890,5890,5890,5890,0
|
|
20240314,162600,4268042660,5890,5890,5890,5890,0
|
|
20240314,162500,4268042660,5890,5890,5890,5890,0
|
|
20240314,162400,4268042660,5890,5890,5890,5890,0
|
|
20240314,162300,4268042660,5890,5890,5890,5890,0
|
|
20240314,162200,4268042660,5890,5890,5890,5890,0
|
|
20240314,162100,4268042660,5890,5890,5890,5890,0
|
|
20240314,162000,4268042660,5890,5890,5890,5890,0
|
|
20240314,161900,4268042660,5890,5890,5890,5890,0
|
|
20240314,161800,4268042660,5890,5890,5890,5890,0
|
|
20240314,161700,4268042660,5890,5890,5890,5890,0
|
|
20240314,161600,4268042660,5890,5890,5890,5890,0
|
|
20240314,161500,4268042660,5890,5890,5890,5890,16289
|
|
20240314,161400,4268042660,5890,5890,5890,5890,0
|
|
20240314,161300,4268042660,5890,5890,5890,5890,0
|
|
20240314,161200,4268042660,5890,5890,5890,5890,0
|
|
20240314,161100,4268042660,5890,5890,5890,5890,0
|
|
20240314,161000,4268042660,5890,5890,5890,5890,0
|
|
20240314,160900,4268042660,5890,5890,5890,5890,0
|
|
20240314,160800,4268042660,5890,5890,5890,5890,0
|
|
20240314,160700,4268042660,5890,5890,5890,5890,0
|
|
20240314,160600,4268042660,5890,5890,5890,5890,0
|
|
20240314,160500,4268042660,5890,5890,5890,5890,0
|
|
20240314,160400,4268042660,5890,5890,5890,5890,0
|
|
20240314,160300,4268042660,5890,5890,5890,5890,0
|
|
20240314,160200,4268042660,5890,5890,5890,5890,0
|
|
20240314,160100,4268042660,5890,5890,5890,5890,0
|
|
20240314,160000,4268042660,5890,5890,5890,5890,0
|
|
20240314,155900,4268042660,5890,5890,5890,5890,0
|
|
20240314,155800,4268042660,5890,5890,5890,5890,0
|
|
20240314,155700,4268042660,5890,5890,5890,5890,0
|
|
20240314,155600,4268042660,5890,5890,5890,5890,0
|
|
20240314,155500,4268042660,5890,5890,5890,5890,0
|
|
20240314,155400,4268042660,5890,5890,5890,5890,0
|
|
20240314,155300,4268042660,5890,5890,5890,5890,0
|
|
20240314,155200,4268042660,5890,5890,5890,5890,0
|
|
20240314,155100,4268042660,5890,5890,5890,5890,0
|
|
20240314,155000,4268042660,5890,5890,5890,5890,0
|
|
20240314,154900,4268042660,5890,5890,5890,5890,0
|
|
20240314,154800,4268042660,5890,5890,5890,5890,0
|
|
20240314,154700,4268042660,5890,5890,5890,5890,0
|
|
20240314,154600,4268042660,5890,5890,5890,5890,0
|
|
20240314,154500,4268042660,5890,5890,5890,5890,16289
|
|
20240314,154400,4268042660,5890,5890,5890,5890,0
|
|
20240314,154300,4268042660,5890,5890,5890,5890,0
|
|
20240314,154200,4268042660,5890,5890,5890,5890,0
|
|
20240314,154100,4268042660,5890,5890,5890,5890,0
|
|
20240314,154000,4268042660,5890,5890,5890,5890,0
|
|
20240314,153900,4268042660,5890,5890,5890,5890,0
|
|
20240314,153800,4268042660,5890,5890,5890,5890,0
|
|
20240314,153700,4268042660,5890,5890,5890,5890,0
|
|
20240314,153600,4268042660,5890,5890,5890,5890,0
|
|
20240314,153500,4268042660,5890,5890,5890,5890,0
|
|
20240314,153400,4268042660,5890,5890,5890,5890,0
|
|
20240314,153300,4268042660,5890,5890,5890,5890,0
|
|
20240314,153200,4268042660,5890,5890,5890,5890,0
|
|
20240314,153100,4268042660,5890,5890,5890,5890,0
|
|
20240314,153000,4268042660,5890,5890,5890,5890,16289
|
|
20240314,152900,4172100450,5910,5910,5910,5910,0
|
|
20240314,152800,4172100450,5910,5910,5910,5910,0
|
|
20240314,152700,4172100450,5910,5910,5910,5910,0
|
|
20240314,152600,4172100450,5910,5910,5910,5910,0
|
|
20240314,152500,4172100450,5910,5910,5910,5910,0
|
|
20240314,152400,4172100450,5910,5910,5910,5910,0
|
|
20240314,152300,4172100450,5910,5910,5910,5910,0
|
|
20240314,152200,4172100450,5910,5910,5910,5910,0
|
|
20240314,152100,4172100450,5910,5910,5910,5910,0
|
|
20240314,152000,4172100450,5910,5910,5910,5910,0
|
|
20240314,151900,4172100450,5910,5910,5910,5910,0
|
|
20240314,151800,4172100450,5910,5900,5910,5900,1112
|
|
20240314,151700,4165533780,5900,5920,5920,5900,6181
|
|
20240314,151600,4129043560,5920,5910,5920,5910,510
|
|
20240314,151500,4126029450,5910,5910,5920,5910,1223
|
|
20240314,151400,4118801510,5910,5910,5910,5910,0
|
|
20240314,151300,4118801510,5910,5910,5910,5910,104
|
|
20240314,151200,4118186870,5920,5920,5930,5920,119
|
|
20240314,151100,4117482380,5920,5930,5930,5910,1410
|
|
20240314,151000,4109135180,5920,5920,5920,5920,134
|
|
20240314,150900,4108341900,5920,5920,5920,5920,26
|
|
20240314,150800,4108187980,5920,5910,5920,5900,2198
|
|
20240314,150700,4095215610,5920,5920,5920,5920,1862
|
|
20240314,150600,4084192570,5920,5910,5920,5910,816
|
|
20240314,150500,4079366850,5910,5910,5920,5910,1182
|
|
20240314,150400,4072381190,5910,5910,5910,5910,1069
|
|
20240314,150300,4066063400,5920,5920,5920,5910,48
|
|
20240314,150200,4065779670,5920,5920,5920,5910,67
|
|
20240314,150100,4065383230,5920,5920,5920,5910,10
|
|
20240314,150000,4065324040,5920,5920,5920,5920,4
|
|
20240314,145900,4065300360,5920,5920,5920,5920,243
|
|
20240314,145800,4063861800,5910,5920,5920,5910,124
|
|
20240314,145700,4063128720,5920,5910,5920,5910,3
|
|
20240314,145600,4063110970,5920,5910,5920,5910,354
|
|
20240314,145500,4061018730,5910,5920,5930,5910,1111
|
|
20240314,145400,4054439670,5910,5930,5930,5910,1070
|
|
20240314,145300,4048102230,5920,5920,5920,5910,3025
|
|
20240314,145200,4030199230,5920,5920,5920,5920,0
|
|
20240314,145100,4030199230,5920,5920,5920,5920,1
|
|
20240314,145000,4030193310,5920,5920,5920,5910,1202
|
|
20240314,144900,4023088970,5920,5910,5920,5910,875
|
|
20240314,144800,4017917710,5900,5900,5900,5900,1001
|
|
20240314,144700,4012011810,5910,5910,5910,5910,643
|
|
20240314,144600,4008211680,5910,5910,5910,5910,1
|
|
20240314,144500,4008205770,5900,5900,5900,5900,42
|
|
20240314,144400,4007957970,5900,5900,5900,5900,1
|
|
20240314,144300,4007952070,5890,5900,5900,5890,340
|
|
20240314,144200,4005946850,5890,5890,5890,5890,476
|
|
20240314,144100,4003143210,5890,5900,5900,5890,1973
|
|
20240314,144000,3991522230,5890,5890,5890,5890,0
|
|
20240314,143900,3991522230,5890,5890,5890,5890,3000
|
|
20240314,143800,3973852230,5900,5910,5910,5900,581
|
|
20240314,143700,3970424160,5910,5910,5910,5910,2
|
|
20240314,143600,3970412340,5920,5920,5920,5920,0
|
|
20240314,143500,3970412340,5920,5920,5920,5920,4
|
|
20240314,143400,3970388660,5920,5900,5920,5900,182
|
|
20240314,143300,3969314800,5900,5900,5900,5900,2574
|
|
20240314,143200,3954128200,5910,5910,5920,5900,2848
|
|
20240314,143100,3937304970,5910,5910,5910,5910,1
|
|
20240314,143000,3937299060,5900,5900,5900,5900,0
|
|
20240314,142900,3937299060,5900,5900,5900,5900,0
|
|
20240314,142800,3937299060,5900,5900,5900,5900,0
|
|
20240314,142700,3937299060,5900,5920,5920,5890,2121
|
|
20240314,142600,3924803170,5920,5920,5920,5920,0
|
|
20240314,142500,3924803170,5920,5890,5920,5890,76
|
|
20240314,142400,3924354870,5890,5920,5920,5890,25
|
|
20240314,142300,3924207170,5920,5920,5920,5920,5
|
|
20240314,142200,3924177570,5920,5920,5920,5920,28
|
|
20240314,142100,3924011810,5920,5910,5920,5910,4
|
|
20240314,142000,3923988140,5920,5920,5920,5920,1
|
|
20240314,141900,3923982220,5920,5920,5920,5920,80
|
|
20240314,141800,3923508620,5910,5910,5920,5910,504
|
|
20240314,141700,3920529950,5900,5910,5910,5900,375
|
|
20240314,141600,3918317080,5920,5920,5920,5920,2
|
|
20240314,141500,3918305240,5920,5920,5920,5920,84
|
|
20240314,141400,3917807960,5920,5920,5920,5920,5
|
|
20240314,141300,3917778360,5920,5920,5920,5920,171
|
|
20240314,141200,3916766040,5930,5920,5930,5920,18
|
|
20240314,141100,3916659470,5920,5920,5920,5920,1000
|
|
20240314,141000,3910739470,5920,5920,5920,5910,12
|
|
20240314,140900,3910668440,5900,5910,5910,5900,9
|
|
20240314,140800,3910615300,5910,5900,5910,5900,6
|
|
20240314,140700,3910579890,5890,5890,5890,5890,300
|
|
20240314,140600,3908812890,5890,5910,5910,5890,1691
|
|
20240314,140500,3898840010,5910,5910,5910,5910,41
|
|
20240314,140400,3898597700,5900,5900,5900,5900,1
|
|
20240314,140300,3898591800,5910,5910,5910,5910,8
|
|
20240314,140200,3898544520,5910,5910,5910,5910,263
|
|
20240314,140100,3896990190,5900,5900,5900,5900,6
|
|
20240314,140000,3896954790,5910,5910,5910,5910,0
|
|
20240314,135900,3896954790,5910,5910,5910,5910,101
|
|
20240314,135800,3896357880,5900,5900,5900,5900,115
|
|
20240314,135700,3895679380,5900,5900,5900,5900,0
|
|
20240314,135600,3895679380,5900,5900,5900,5900,672
|
|
20240314,135500,3891714580,5910,5910,5910,5910,1
|
|
20240314,135400,3891708670,5910,5920,5920,5910,240
|
|
20240314,135300,3890290220,5910,5910,5910,5910,109
|
|
20240314,135200,3889646030,5920,5910,5920,5910,223
|
|
20240314,135100,3888326070,5910,5910,5910,5910,200
|
|
20240314,135000,3887144070,5920,5910,5920,5910,1856
|
|
20240314,134900,3876172110,5910,5910,5910,5910,46
|
|
20240314,134800,3875900250,5910,5900,5910,5900,180
|
|
20240314,134700,3874838090,5900,5900,5900,5900,2686
|
|
20240314,134600,3858990690,5900,5890,5900,5890,18
|
|
20240314,134500,3858884660,5890,5880,5890,5880,2006
|
|
20240314,134400,3847089320,5870,5870,5870,5870,0
|
|
20240314,134300,3847089320,5870,5890,5890,5870,4500
|
|
20240314,134200,3820659460,5880,5880,5880,5880,104
|
|
20240314,134100,3820047940,5870,5870,5870,5870,40
|
|
20240314,134000,3819813140,5870,5870,5870,5870,3
|
|
20240314,133900,3819795530,5880,5880,5880,5880,200
|
|
20240314,133800,3818619530,5880,5880,5880,5880,0
|
|
20240314,133700,3818619530,5880,5860,5880,5860,1354
|
|
20240314,133600,3810678010,5860,5860,5860,5860,0
|
|
20240314,133500,3810678010,5860,5860,5860,5860,2
|
|
20240314,133400,3810666290,5860,5860,5860,5860,0
|
|
20240314,133300,3810666290,5860,5860,5860,5860,18
|
|
20240314,133200,3810560810,5860,5890,5890,5860,363
|
|
20240314,133100,3808429710,5900,5900,5900,5900,0
|
|
20240314,133000,3808429710,5900,5900,5900,5900,1
|
|
20240314,132900,3808423810,5880,5880,5880,5880,2
|
|
20240314,132800,3808412050,5880,5880,5880,5880,0
|
|
20240314,132700,3808412050,5880,5880,5880,5880,0
|
|
20240314,132600,3808412050,5880,5900,5900,5880,1319
|
|
20240314,132500,3800649950,5900,5920,5920,5900,130
|
|
20240314,132400,3799881610,5920,5920,5920,5910,836
|
|
20240314,132300,3794936540,5910,5890,5910,5890,7929
|
|
20240314,132200,3748175340,5880,5870,5880,5870,2603
|
|
20240314,132100,3732869710,5860,5860,5860,5860,1
|
|
20240314,132000,3732863850,5870,5870,5870,5870,0
|
|
20240314,131900,3732863850,5870,5860,5870,5860,2752
|
|
20240314,131800,3716720210,5860,5850,5860,5850,2711
|
|
20240314,131700,3700857470,5830,5830,5830,5830,10
|
|
20240314,131600,3700799170,5830,5830,5830,5830,3
|
|
20240314,131500,3700781680,5830,5830,5830,5830,645
|
|
20240314,131400,3697021330,5830,5840,5840,5830,5086
|
|
20240314,131300,3667319950,5850,5860,5860,5850,1029
|
|
20240314,131200,3661300290,5840,5840,5840,5840,0
|
|
20240314,131100,3661300290,5840,5840,5840,5840,55
|
|
20240314,131000,3660979090,5850,5860,5860,5840,1206
|
|
20240314,130900,3653924010,5840,5840,5840,5840,0
|
|
20240314,130800,3653924010,5840,5840,5840,5840,0
|
|
20240314,130700,3653924010,5840,5850,5850,5840,77
|
|
20240314,130600,3653474320,5850,5850,5850,5850,2001
|
|
20240314,130500,3641768470,5860,5860,5860,5860,1232
|
|
20240314,130400,3634548950,5860,5870,5870,5860,922
|
|
20240314,130300,3629138810,5870,5850,5870,5850,5121
|
|
20240314,130200,3599159330,5850,5850,5850,5830,438
|
|
20240314,130100,3596597110,5850,5840,5850,5840,1913
|
|
20240314,130000,3585415460,5840,5830,5840,5830,2248
|
|
20240314,125900,3572287150,5810,5840,5840,5810,681
|
|
20240314,125800,3568316110,5810,5810,5810,5810,7988
|
|
20240314,125700,3521905830,5810,5820,5820,5810,345
|
|
20240314,125600,3519901280,5810,5820,5820,5810,100
|
|
20240314,125500,3519319690,5830,5830,5830,5830,127
|
|
20240314,125400,3518579280,5830,5830,5830,5830,51
|
|
20240314,125300,3518281950,5830,5830,5830,5830,1715
|
|
20240314,125200,3508283500,5810,5810,5810,5810,474
|
|
20240314,125100,3505529560,5810,5810,5810,5810,296
|
|
20240314,125000,3503809800,5830,5830,5830,5820,2013
|
|
20240314,124900,3492080100,5830,5830,5830,5830,100
|
|
20240314,124800,3491497100,5840,5840,5840,5830,1675
|
|
20240314,124700,3481715110,5840,5840,5850,5840,765
|
|
20240314,124600,3477241510,5840,5840,5840,5840,83
|
|
20240314,124500,3476756790,5850,5850,5850,5850,1
|
|
20240314,124400,3476750940,5860,5860,5860,5840,161
|
|
20240314,124300,3475809480,5850,5840,5850,5840,688
|
|
20240314,124200,3471789680,5840,5840,5850,5840,3013
|
|
20240314,124100,3454171720,5820,5830,5830,5820,103
|
|
20240314,124000,3453572230,5840,5840,5840,5840,0
|
|
20240314,123900,3453572230,5840,5840,5840,5840,1
|
|
20240314,123800,3453566390,5820,5820,5820,5820,0
|
|
20240314,123700,3453566390,5820,5820,5820,5820,10
|
|
20240314,123600,3453508190,5830,5830,5830,5830,103
|
|
20240314,123500,3452907700,5820,5820,5820,5820,140
|
|
20240314,123400,3452092900,5820,5820,5840,5820,5187
|
|
20240314,123300,3421904510,5820,5850,5870,5800,11457
|
|
20240314,123200,3355307600,5860,5860,5860,5860,327
|
|
20240314,123100,3353391380,5870,5870,5870,5870,0
|
|
20240314,123000,3353391380,5870,5870,5870,5870,400
|
|
20240314,122900,3351043380,5890,5890,5890,5890,0
|
|
20240314,122800,3351043380,5890,5890,5890,5890,0
|
|
20240314,122700,3351043380,5890,5890,5890,5890,0
|
|
20240314,122600,3351043380,5890,5890,5890,5890,9
|
|
20240314,122500,3350990370,5890,5890,5890,5890,100
|
|
20240314,122400,3350401370,5890,5890,5890,5850,9959
|
|
20240314,122300,3292057990,5870,5880,5880,5870,200
|
|
20240314,122200,3290883960,5890,5890,5890,5890,19
|
|
20240314,122100,3290772050,5890,5890,5890,5890,0
|
|
20240314,122000,3290772050,5890,5890,5890,5890,0
|
|
20240314,121900,3290772050,5890,5900,5900,5890,340
|
|
20240314,121800,3288766340,5900,5890,5900,5890,2
|
|
20240314,121700,3288754550,5900,5900,5900,5900,1
|
|
20240314,121600,3288748650,5870,5870,5900,5870,266
|
|
20240314,121500,3287187170,5870,5870,5870,5870,0
|
|
20240314,121400,3287187170,5870,5890,5890,5870,63
|
|
20240314,121300,3286816360,5900,5900,5900,5900,18
|
|
20240314,121200,3286710160,5900,5900,5900,5870,621
|
|
20240314,121100,3283064260,5870,5870,5870,5870,1
|
|
20240314,121000,3283058390,5870,5910,5910,5870,3115
|
|
20240314,120900,3264716140,5910,5910,5910,5910,196
|
|
20240314,120800,3263557780,5910,5910,5910,5910,476
|
|
20240314,120700,3260744620,5910,5910,5910,5910,1
|
|
20240314,120600,3260738710,5910,5910,5910,5910,2
|
|
20240314,120500,3260726890,5910,5910,5910,5910,0
|
|
20240314,120400,3260726890,5910,5910,5910,5910,0
|
|
20240314,120300,3260726890,5910,5910,5910,5910,29
|
|
20240314,120200,3260555500,5910,5910,5910,5910,20
|
|
20240314,120100,3260437300,5910,5910,5910,5910,267
|
|
20240314,120000,3258859330,5910,5910,5910,5910,100
|
|
20240314,115900,3258268330,5910,5900,5910,5900,270
|
|
20240314,115800,3256675230,5900,5900,5900,5900,0
|
|
20240314,115700,3256675230,5900,5880,5900,5880,501
|
|
20240314,115600,3253729330,5880,5880,5880,5880,201
|
|
20240314,115500,3252547450,5900,5900,5900,5900,35
|
|
20240314,115400,3252340950,5900,5880,5900,5880,373
|
|
20240314,115300,3250146320,5880,5890,5890,5880,595
|
|
20240314,115200,3246647200,5890,5900,5900,5880,581
|
|
20240314,115100,3243225610,5900,5900,5900,5900,2632
|
|
20240314,115000,3227696810,5910,5910,5910,5910,1566
|
|
20240314,114900,3218441750,5910,5920,5920,5910,1583
|
|
20240314,114800,3209086210,5920,5930,5930,5920,1335
|
|
20240314,114700,3201179690,5930,5950,5950,5930,266
|
|
20240314,114600,3199600310,5930,5930,5930,5930,0
|
|
20240314,114500,3199600310,5930,5930,5930,5930,149
|
|
20240314,114400,3198716740,5930,5940,5940,5930,2875
|
|
20240314,114300,3181667980,5940,5960,5960,5940,251
|
|
20240314,114200,3180177020,5960,5960,5960,5960,98
|
|
20240314,114100,3179592940,5930,5930,5940,5930,2125
|
|
20240314,114000,3166989600,5930,5940,5940,5930,42
|
|
20240314,113900,3166740150,5940,5950,5950,5940,1925
|
|
20240314,113800,3155295380,5950,5960,5960,5950,561
|
|
20240314,113700,3151955740,5960,5970,5970,5960,8
|
|
20240314,113600,3151907990,5950,5950,5950,5950,0
|
|
20240314,113500,3151907990,5950,5950,5950,5950,7
|
|
20240314,113400,3151866340,5970,5970,5970,5970,1000
|
|
20240314,113300,3145896340,5970,5970,5970,5970,725
|
|
20240314,113200,3141568090,5970,5970,5970,5970,0
|
|
20240314,113100,3141568090,5970,5970,5970,5970,0
|
|
20240314,113000,3141568090,5970,5950,5970,5950,112
|
|
20240314,112900,3140900700,5950,5970,5970,5950,607
|
|
20240314,112800,3137277110,5960,5970,5970,5960,235
|
|
20240314,112700,3135876190,5970,5980,5990,5970,1452
|
|
20240314,112600,3127196750,5980,5980,5980,5980,50
|
|
20240314,112500,3126897750,5980,5970,5980,5970,1067
|
|
20240314,112400,3120522160,5970,5970,5970,5970,771
|
|
20240314,112300,3115919290,5970,5970,5970,5970,16
|
|
20240314,112200,3115823770,5970,5960,5970,5960,399
|
|
20240314,112100,3113445720,5960,5960,5960,5950,284
|
|
20240314,112000,3111753440,5960,5970,5970,5950,708
|
|
20240314,111900,3107538660,5970,5970,5980,5970,174
|
|
20240314,111800,3106499850,5980,5980,5980,5980,0
|
|
20240314,111700,3106499850,5980,5980,5980,5980,4096
|
|
20240314,111600,3082005770,5980,5980,5980,5970,523
|
|
20240314,111500,3078878330,5970,5970,5970,5970,0
|
|
20240314,111400,3078878330,5970,5970,5970,5970,75
|
|
20240314,111300,3078430580,5960,5980,5980,5960,501
|
|
20240314,111200,3075434620,5990,5980,5990,5950,1290
|
|
20240314,111100,3067717090,5990,5950,5990,5940,1854
|
|
20240314,111000,3056699710,5980,5970,5980,5970,983
|
|
20240314,110900,3050825390,5970,5930,5980,5930,2061
|
|
20240314,110800,3038525920,5950,5950,5950,5940,2690
|
|
20240314,110700,3022533920,5950,5950,5950,5950,56
|
|
20240314,110600,3022200720,5950,5950,5950,5950,273
|
|
20240314,110500,3020576370,5960,5950,5960,5950,285
|
|
20240314,110400,3018879570,5950,5970,5970,5950,80
|
|
20240314,110300,3018403440,5970,5950,5970,5950,90
|
|
20240314,110200,3017867020,5950,5970,5970,5950,1807
|
|
20240314,110100,3007106930,5980,5980,5980,5980,458
|
|
20240314,110000,3004368090,5980,5990,5990,5980,1865
|
|
20240314,105900,2993196840,5990,5980,5990,5980,1302
|
|
20240314,105800,2985410870,5980,5970,5990,5970,2381
|
|
20240314,105700,2971167150,5980,5960,5980,5960,6989
|
|
20240314,105600,2929376270,5980,5970,5980,5960,4525
|
|
20240314,105500,2902337560,5970,5970,5970,5950,1578
|
|
20240314,105400,2892918200,5960,5970,5970,5960,1391
|
|
20240314,105300,2884616490,5960,5960,5960,5960,172
|
|
20240314,105200,2883591370,5960,5960,5970,5960,383
|
|
20240314,105100,2881304930,5960,5960,5960,5960,1
|
|
20240314,105000,2881298970,5960,5960,5960,5960,68
|
|
20240314,104900,2880893690,5940,5950,5950,5940,301
|
|
20240314,104800,2879102750,5920,5970,5970,5910,3400
|
|
20240314,104700,2858943400,5970,5960,5970,5960,606
|
|
20240314,104600,2855326020,5970,5970,5970,5960,449
|
|
20240314,104500,2852646510,5970,5970,5970,5940,807
|
|
20240314,104400,2847835390,5970,5970,5980,5930,7334
|
|
20240314,104300,2804050240,5970,5970,5970,5970,1100
|
|
20240314,104200,2797483240,5970,5950,5970,5950,7028
|
|
20240314,104100,2755579110,5950,5930,5950,5910,1415
|
|
20240314,104000,2747194910,5940,5950,5950,5940,695
|
|
20240314,103900,2743066100,5940,5940,5960,5940,878
|
|
20240314,103800,2737834200,5940,5950,5960,5940,597
|
|
20240314,103700,2734282110,5960,5940,5960,5940,1075
|
|
20240314,103600,2727888840,5910,5910,5910,5910,2815
|
|
20240314,103500,2711252190,5910,5950,5950,5910,111
|
|
20240314,103400,2710592140,5910,5920,5920,5910,117
|
|
20240314,103300,2709900210,5950,5970,5970,5920,2367
|
|
20240314,103200,2695813190,5970,5960,5970,5960,1002
|
|
20240314,103100,2689840630,5960,5940,5960,5920,6141
|
|
20240314,103000,2653253850,5940,5930,5940,5930,1354
|
|
20240314,102900,2645211100,5940,5940,5940,5940,50
|
|
20240314,102800,2644914100,5920,5940,5940,5920,342
|
|
20240314,102700,2642889440,5950,5950,5950,5950,1
|
|
20240314,102600,2642883490,5960,5950,5960,5950,337
|
|
20240314,102500,2640875970,5940,5920,5940,5910,373
|
|
20240314,102400,2638671270,5950,5950,5950,5950,42
|
|
20240314,102300,2638421370,5950,5930,5950,5920,1357
|
|
20240314,102200,2630386270,5950,5970,5970,5940,696
|
|
20240314,102100,2626249800,5970,5970,5970,5960,619
|
|
20240314,102000,2622558140,5970,5970,5970,5970,141
|
|
20240314,101900,2621716370,5970,5980,5980,5960,2678
|
|
20240314,101800,2605703060,5980,5970,5980,5960,2644
|
|
20240314,101700,2589937290,5970,5980,5990,5970,7801
|
|
20240314,101600,2543290670,5970,5970,5980,5970,6040
|
|
20240314,101500,2507187570,5970,5970,5970,5970,24
|
|
20240314,101400,2507044290,5970,5970,5970,5960,3470
|
|
20240314,101300,2486328540,5970,5970,5970,5960,1726
|
|
20240314,101200,2476024330,5960,5970,5970,5960,1957
|
|
20240314,101100,2464341250,5970,5970,5980,5960,4483
|
|
20240314,101000,2437560390,5970,5960,5970,5960,821
|
|
20240314,100900,2432659280,5960,5970,5970,5960,221
|
|
20240314,100800,2431339920,5980,5960,5980,5920,7205
|
|
20240314,100700,2388385700,5960,5970,5970,5960,1521
|
|
20240314,100600,2379312490,5970,5950,5970,5940,16621
|
|
20240314,100500,2280225580,5950,5950,5950,5940,862
|
|
20240314,100400,2275096690,5940,5950,5950,5930,6997
|
|
20240314,100300,2233497630,5960,5970,5970,5950,3325
|
|
20240314,100200,2213679250,5970,5970,5970,5960,292
|
|
20240314,100100,2211936030,5960,5960,5970,5950,3186
|
|
20240314,100000,2192947520,5960,5960,5970,5950,3128
|
|
20240314,095900,2174309090,5950,5950,5960,5950,2025
|
|
20240314,095800,2162259940,5960,5960,5970,5950,1203
|
|
20240314,095700,2155086790,5960,5950,5960,5950,3948
|
|
20240314,095600,2131556880,5960,5940,5960,5930,12552
|
|
20240314,095500,2056798800,5940,5940,5950,5930,2911
|
|
20240314,095400,2039507260,5930,5940,5950,5930,5530
|
|
20240314,095300,2006665440,5940,5930,5960,5930,30714
|
|
20240314,095200,1823977190,5920,5900,5930,5900,13198
|
|
20240314,095100,1745940850,5890,5890,5900,5880,17771
|
|
20240314,095000,1641268620,5890,5860,5890,5850,15571
|
|
20240314,094900,1549609640,5860,5840,5860,5840,1143
|
|
20240314,094800,1542932540,5870,5870,5870,5840,190
|
|
20240314,094700,1541819910,5840,5870,5870,5830,3739
|
|
20240314,094600,1519919880,5880,5890,5890,5880,3587
|
|
20240314,094500,1498819750,5890,5890,5890,5890,7184
|
|
20240314,094400,1456505990,5890,5890,5890,5880,20890
|
|
20240314,094300,1333464900,5880,5880,5880,5880,780
|
|
20240314,094200,1328878500,5860,5870,5870,5850,1039
|
|
20240314,094100,1322793090,5880,5860,5880,5860,438
|
|
20240314,094000,1320217710,5860,5840,5890,5840,1053
|
|
20240314,093900,1314021840,5880,5860,5880,5840,6868
|
|
20240314,093800,1273647570,5860,5860,5860,5860,724
|
|
20240314,093700,1269404930,5870,5850,5870,5850,4000
|
|
20240314,093600,1245928630,5830,5810,5830,5810,2894
|
|
20240314,093500,1229066170,5800,5810,5830,5800,1101
|
|
20240314,093400,1222668380,5810,5810,5810,5810,34
|
|
20240314,093300,1222470840,5800,5830,5830,5800,35
|
|
20240314,093200,1222266820,5800,5810,5810,5800,118
|
|
20240314,093100,1221582110,5810,5800,5810,5800,1200
|
|
20240314,093000,1214612110,5800,5840,5840,5800,1375
|
|
20240314,092900,1206620700,5840,5840,5840,5820,612
|
|
20240314,092800,1203048210,5840,5890,5890,5840,9959
|
|
20240314,092700,1144751010,5890,5880,5890,5880,85
|
|
20240314,092600,1144250600,5870,5880,5880,5870,529
|
|
20240314,092500,1141140180,5890,5890,5890,5890,120
|
|
20240314,092400,1140433380,5890,5900,5900,5880,288
|
|
20240314,092300,1138735030,5900,5860,5900,5860,10934
|
|
20240314,092200,1074313610,5860,5850,5870,5850,1033
|
|
20240314,092100,1068250180,5870,5800,5870,5800,11524
|
|
20240314,092000,1000955000,5800,5840,5840,5790,255
|
|
20240314,091900,999476160,5840,5790,5840,5790,6481
|
|
20240314,091800,961839380,5780,5810,5820,5780,8493
|
|
20240314,091700,912566990,5810,5820,5820,5810,740
|
|
20240314,091600,908266900,5820,5830,5830,5820,1802
|
|
20240314,091500,897770240,5820,5840,5850,5820,260
|
|
20240314,091400,896253150,5820,5830,5850,5820,3351
|
|
20240314,091300,876707620,5830,5840,5850,5830,606
|
|
20240314,091200,873169380,5840,5870,5910,5800,8257
|
|
20240314,091100,824756720,5870,5880,5880,5840,5114
|
|
20240314,091000,794759840,5900,5910,5910,5880,1327
|
|
20240314,090900,786930290,5910,5890,5910,5870,3462
|
|
20240314,090800,766550390,5910,5930,5930,5890,1589
|
|
20240314,090700,757172920,5930,5890,5930,5880,17053
|
|
20240314,090600,656460430,5900,5880,5900,5870,3752
|
|
20240314,090500,634384160,5900,5840,5900,5830,8847
|
|
20240314,090400,582356430,5880,5860,5890,5830,13658
|
|
20240314,090300,502166640,5860,5780,5860,5780,8826
|
|
20240314,090200,450724420,5800,5830,5860,5780,8972
|
|
20240314,090100,398531090,5810,5800,5940,5800,40817
|
|
20240314,090000,158874670,5790,5790,5800,5740,27434
|