687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,202400,544005320,7500,7500,7500,7500,1155
|
|
20240308,202300,544005320,7500,7500,7500,7500,0
|
|
20240308,202200,544005320,7500,7500,7500,7500,0
|
|
20240308,202100,544005320,7500,7500,7500,7500,0
|
|
20240308,202000,544005320,7500,7500,7500,7500,0
|
|
20240308,201900,544005320,7500,7500,7500,7500,0
|
|
20240308,201800,544005320,7500,7500,7500,7500,0
|
|
20240308,201700,544005320,7500,7500,7500,7500,0
|
|
20240308,201600,544005320,7500,7500,7500,7500,0
|
|
20240308,201500,544005320,7500,7500,7500,7500,0
|
|
20240308,201400,544005320,7500,7500,7500,7500,0
|
|
20240308,201300,544005320,7500,7500,7500,7500,0
|
|
20240308,201200,544005320,7500,7500,7500,7500,0
|
|
20240308,201100,544005320,7500,7500,7500,7500,0
|
|
20240308,201000,544005320,7500,7500,7500,7500,0
|
|
20240308,200900,544005320,7500,7500,7500,7500,0
|
|
20240308,200800,544005320,7500,7500,7500,7500,0
|
|
20240308,200700,544005320,7500,7500,7500,7500,0
|
|
20240308,200600,544005320,7500,7500,7500,7500,0
|
|
20240308,200500,544005320,7500,7500,7500,7500,0
|
|
20240308,200400,544005320,7500,7500,7500,7500,0
|
|
20240308,200300,544005320,7500,7500,7500,7500,0
|
|
20240308,200200,544005320,7500,7500,7500,7500,0
|
|
20240308,200100,544005320,7500,7500,7500,7500,0
|
|
20240308,200000,544005320,7500,7500,7500,7500,0
|
|
20240308,195900,544005320,7500,7500,7500,7500,0
|
|
20240308,195800,544005320,7500,7500,7500,7500,0
|
|
20240308,195700,544005320,7500,7500,7500,7500,0
|
|
20240308,195600,544005320,7500,7500,7500,7500,0
|
|
20240308,195500,544005320,7500,7500,7500,7500,0
|
|
20240308,195400,544005320,7500,7500,7500,7500,1155
|
|
20240308,195300,544005320,7500,7500,7500,7500,0
|
|
20240308,195200,544005320,7500,7500,7500,7500,0
|
|
20240308,195100,544005320,7500,7500,7500,7500,0
|
|
20240308,195000,544005320,7500,7500,7500,7500,0
|
|
20240308,194900,544005320,7500,7500,7500,7500,0
|
|
20240308,194800,544005320,7500,7500,7500,7500,0
|
|
20240308,194700,544005320,7500,7500,7500,7500,0
|
|
20240308,194600,544005320,7500,7500,7500,7500,0
|
|
20240308,194500,544005320,7500,7500,7500,7500,0
|
|
20240308,194400,544005320,7500,7500,7500,7500,0
|
|
20240308,194300,544005320,7500,7500,7500,7500,0
|
|
20240308,194200,544005320,7500,7500,7500,7500,0
|
|
20240308,194100,544005320,7500,7500,7500,7500,0
|
|
20240308,194000,544005320,7500,7500,7500,7500,0
|
|
20240308,193900,544005320,7500,7500,7500,7500,0
|
|
20240308,193800,544005320,7500,7500,7500,7500,0
|
|
20240308,193700,544005320,7500,7500,7500,7500,0
|
|
20240308,193600,544005320,7500,7500,7500,7500,0
|
|
20240308,193500,544005320,7500,7500,7500,7500,0
|
|
20240308,193400,544005320,7500,7500,7500,7500,0
|
|
20240308,193300,544005320,7500,7500,7500,7500,0
|
|
20240308,193200,544005320,7500,7500,7500,7500,0
|
|
20240308,193100,544005320,7500,7500,7500,7500,0
|
|
20240308,193000,544005320,7500,7500,7500,7500,0
|
|
20240308,192900,544005320,7500,7500,7500,7500,0
|
|
20240308,192800,544005320,7500,7500,7500,7500,0
|
|
20240308,192700,544005320,7500,7500,7500,7500,0
|
|
20240308,192600,544005320,7500,7500,7500,7500,0
|
|
20240308,192500,544005320,7500,7500,7500,7500,0
|
|
20240308,192400,544005320,7500,7500,7500,7500,1155
|
|
20240308,192300,544005320,7500,7500,7500,7500,0
|
|
20240308,192200,544005320,7500,7500,7500,7500,0
|
|
20240308,192100,544005320,7500,7500,7500,7500,0
|
|
20240308,192000,544005320,7500,7500,7500,7500,0
|
|
20240308,191900,544005320,7500,7500,7500,7500,0
|
|
20240308,191800,544005320,7500,7500,7500,7500,0
|
|
20240308,191700,544005320,7500,7500,7500,7500,0
|
|
20240308,191600,544005320,7500,7500,7500,7500,0
|
|
20240308,191500,544005320,7500,7500,7500,7500,0
|
|
20240308,191400,544005320,7500,7500,7500,7500,0
|
|
20240308,191300,544005320,7500,7500,7500,7500,0
|
|
20240308,191200,544005320,7500,7500,7500,7500,0
|
|
20240308,191100,544005320,7500,7500,7500,7500,0
|
|
20240308,191000,544005320,7500,7500,7500,7500,0
|
|
20240308,190900,544005320,7500,7500,7500,7500,0
|
|
20240308,190800,544005320,7500,7500,7500,7500,0
|
|
20240308,190700,544005320,7500,7500,7500,7500,0
|
|
20240308,190600,544005320,7500,7500,7500,7500,0
|
|
20240308,190500,544005320,7500,7500,7500,7500,0
|
|
20240308,190400,544005320,7500,7500,7500,7500,0
|
|
20240308,190300,544005320,7500,7500,7500,7500,0
|
|
20240308,190200,544005320,7500,7500,7500,7500,0
|
|
20240308,190100,544005320,7500,7500,7500,7500,0
|
|
20240308,190000,544005320,7500,7500,7500,7500,0
|
|
20240308,185900,544005320,7500,7500,7500,7500,0
|
|
20240308,185800,544005320,7500,7500,7500,7500,0
|
|
20240308,185700,544005320,7500,7500,7500,7500,0
|
|
20240308,185600,544005320,7500,7500,7500,7500,0
|
|
20240308,185500,544005320,7500,7500,7500,7500,0
|
|
20240308,185400,544005320,7500,7500,7500,7500,1155
|
|
20240308,185300,544005320,7500,7500,7500,7500,0
|
|
20240308,185200,544005320,7500,7500,7500,7500,0
|
|
20240308,185100,544005320,7500,7500,7500,7500,0
|
|
20240308,185000,544005320,7500,7500,7500,7500,0
|
|
20240308,184900,544005320,7500,7500,7500,7500,0
|
|
20240308,184800,544005320,7500,7500,7500,7500,0
|
|
20240308,184700,544005320,7500,7500,7500,7500,0
|
|
20240308,184600,544005320,7500,7500,7500,7500,0
|
|
20240308,184500,544005320,7500,7500,7500,7500,0
|
|
20240308,184400,544005320,7500,7500,7500,7500,0
|
|
20240308,184300,544005320,7500,7500,7500,7500,0
|
|
20240308,184200,544005320,7500,7500,7500,7500,0
|
|
20240308,184100,544005320,7500,7500,7500,7500,0
|
|
20240308,184000,544005320,7500,7500,7500,7500,0
|
|
20240308,183900,544005320,7500,7500,7500,7500,0
|
|
20240308,183800,544005320,7500,7500,7500,7500,0
|
|
20240308,183700,544005320,7500,7500,7500,7500,0
|
|
20240308,183600,544005320,7500,7500,7500,7500,0
|
|
20240308,183500,544005320,7500,7500,7500,7500,0
|
|
20240308,183400,544005320,7500,7500,7500,7500,0
|
|
20240308,183300,544005320,7500,7500,7500,7500,0
|
|
20240308,183200,544005320,7500,7500,7500,7500,0
|
|
20240308,183100,544005320,7500,7500,7500,7500,0
|
|
20240308,183000,544005320,7500,7500,7500,7500,0
|
|
20240308,182900,544005320,7500,7500,7500,7500,0
|
|
20240308,182800,544005320,7500,7500,7500,7500,0
|
|
20240308,182700,544005320,7500,7500,7500,7500,0
|
|
20240308,182600,544005320,7500,7500,7500,7500,0
|
|
20240308,182500,544005320,7500,7500,7500,7500,0
|
|
20240308,182400,544005320,7500,7500,7500,7500,1155
|
|
20240308,182300,544005320,7500,7500,7500,7500,0
|
|
20240308,182200,544005320,7500,7500,7500,7500,0
|
|
20240308,182100,544005320,7500,7500,7500,7500,0
|
|
20240308,182000,544005320,7500,7500,7500,7500,0
|
|
20240308,181900,544005320,7500,7500,7500,7500,0
|
|
20240308,181800,544005320,7500,7500,7500,7500,0
|
|
20240308,181700,544005320,7500,7500,7500,7500,0
|
|
20240308,181600,544005320,7500,7500,7500,7500,0
|
|
20240308,181500,544005320,7500,7500,7500,7500,0
|
|
20240308,181400,544005320,7500,7500,7500,7500,0
|
|
20240308,181300,544005320,7500,7500,7500,7500,0
|
|
20240308,181200,544005320,7500,7500,7500,7500,0
|
|
20240308,181100,544005320,7500,7500,7500,7500,0
|
|
20240308,181000,544005320,7500,7500,7500,7500,0
|
|
20240308,180900,544005320,7500,7500,7500,7500,0
|
|
20240308,180800,544005320,7500,7500,7500,7500,0
|
|
20240308,180700,544005320,7500,7500,7500,7500,0
|
|
20240308,180600,544005320,7500,7500,7500,7500,0
|
|
20240308,180500,544005320,7500,7500,7500,7500,0
|
|
20240308,180400,544005320,7500,7500,7500,7500,0
|
|
20240308,180300,544005320,7500,7500,7500,7500,0
|
|
20240308,180200,544005320,7500,7500,7500,7500,0
|
|
20240308,180100,544005320,7500,7500,7500,7500,0
|
|
20240308,180000,544005320,7500,7500,7500,7500,0
|
|
20240308,175900,544005320,7500,7500,7500,7500,0
|
|
20240308,175800,544005320,7500,7500,7500,7500,0
|
|
20240308,175700,544005320,7500,7500,7500,7500,0
|
|
20240308,175600,544005320,7500,7500,7500,7500,0
|
|
20240308,175500,544005320,7500,7500,7500,7500,0
|
|
20240308,175400,544005320,7500,7500,7500,7500,1155
|
|
20240308,175300,544005320,7500,7500,7500,7500,0
|
|
20240308,175200,544005320,7500,7500,7500,7500,0
|
|
20240308,175100,544005320,7500,7500,7500,7500,0
|
|
20240308,175000,544005320,7500,7500,7500,7500,0
|
|
20240308,174900,544005320,7500,7500,7500,7500,0
|
|
20240308,174800,544005320,7500,7500,7500,7500,0
|
|
20240308,174700,544005320,7500,7500,7500,7500,0
|
|
20240308,174600,544005320,7500,7500,7500,7500,0
|
|
20240308,174500,544005320,7500,7500,7500,7500,0
|
|
20240308,174400,544005320,7500,7500,7500,7500,0
|
|
20240308,174300,544005320,7500,7500,7500,7500,0
|
|
20240308,174200,544005320,7500,7500,7500,7500,0
|
|
20240308,174100,544005320,7500,7500,7500,7500,0
|
|
20240308,174000,544005320,7500,7500,7500,7500,0
|
|
20240308,173900,544005320,7500,7500,7500,7500,0
|
|
20240308,173800,544005320,7500,7500,7500,7500,0
|
|
20240308,173700,544005320,7500,7500,7500,7500,0
|
|
20240308,173600,544005320,7500,7500,7500,7500,0
|
|
20240308,173500,544005320,7500,7500,7500,7500,0
|
|
20240308,173400,544005320,7500,7500,7500,7500,0
|
|
20240308,173300,544005320,7500,7500,7500,7500,0
|
|
20240308,173200,544005320,7500,7500,7500,7500,0
|
|
20240308,173100,544005320,7500,7500,7500,7500,0
|
|
20240308,173000,544005320,7500,7500,7500,7500,0
|
|
20240308,172900,544005320,7500,7500,7500,7500,0
|
|
20240308,172800,544005320,7500,7500,7500,7500,0
|
|
20240308,172700,544005320,7500,7500,7500,7500,0
|
|
20240308,172600,544005320,7500,7500,7500,7500,0
|
|
20240308,172500,544005320,7500,7500,7500,7500,0
|
|
20240308,172400,544005320,7500,7500,7500,7500,1155
|
|
20240308,172300,544005320,7500,7500,7500,7500,0
|
|
20240308,172200,544005320,7500,7500,7500,7500,0
|
|
20240308,172100,544005320,7500,7500,7500,7500,0
|
|
20240308,172000,544005320,7500,7500,7500,7500,0
|
|
20240308,171900,544005320,7500,7500,7500,7500,0
|
|
20240308,171800,544005320,7500,7500,7500,7500,0
|
|
20240308,171700,544005320,7500,7500,7500,7500,0
|
|
20240308,171600,544005320,7500,7500,7500,7500,0
|
|
20240308,171500,544005320,7500,7500,7500,7500,0
|
|
20240308,171400,544005320,7500,7500,7500,7500,0
|
|
20240308,171300,544005320,7500,7500,7500,7500,0
|
|
20240308,171200,544005320,7500,7500,7500,7500,0
|
|
20240308,171100,544005320,7500,7500,7500,7500,0
|
|
20240308,171000,544005320,7500,7500,7500,7500,0
|
|
20240308,170900,544005320,7500,7500,7500,7500,0
|
|
20240308,170800,544005320,7500,7500,7500,7500,0
|
|
20240308,170700,544005320,7500,7500,7500,7500,0
|
|
20240308,170600,544005320,7500,7500,7500,7500,0
|
|
20240308,170500,544005320,7500,7500,7500,7500,0
|
|
20240308,170400,544005320,7500,7500,7500,7500,0
|
|
20240308,170300,544005320,7500,7500,7500,7500,0
|
|
20240308,170200,544005320,7500,7500,7500,7500,0
|
|
20240308,170100,544005320,7500,7500,7500,7500,0
|
|
20240308,170000,544005320,7500,7500,7500,7500,0
|
|
20240308,165900,544005320,7500,7500,7500,7500,0
|
|
20240308,165800,544005320,7500,7500,7500,7500,0
|
|
20240308,165700,544005320,7500,7500,7500,7500,0
|
|
20240308,165600,544005320,7500,7500,7500,7500,0
|
|
20240308,165500,544005320,7500,7500,7500,7500,0
|
|
20240308,165400,544005320,7500,7500,7500,7500,1155
|
|
20240308,165300,544005320,7500,7500,7500,7500,0
|
|
20240308,165200,544005320,7500,7500,7500,7500,0
|
|
20240308,165100,544005320,7500,7500,7500,7500,0
|
|
20240308,165000,544005320,7500,7500,7500,7500,0
|
|
20240308,164900,544005320,7500,7500,7500,7500,0
|
|
20240308,164800,544005320,7500,7500,7500,7500,0
|
|
20240308,164700,544005320,7500,7500,7500,7500,0
|
|
20240308,164600,544005320,7500,7500,7500,7500,0
|
|
20240308,164500,544005320,7500,7500,7500,7500,0
|
|
20240308,164400,544005320,7500,7500,7500,7500,0
|
|
20240308,164300,544005320,7500,7500,7500,7500,0
|
|
20240308,164200,544005320,7500,7500,7500,7500,0
|
|
20240308,164100,544005320,7500,7500,7500,7500,0
|
|
20240308,164000,544005320,7500,7500,7500,7500,0
|
|
20240308,163900,544005320,7500,7500,7500,7500,0
|
|
20240308,163800,544005320,7500,7500,7500,7500,0
|
|
20240308,163700,544005320,7500,7500,7500,7500,0
|
|
20240308,163600,544005320,7500,7500,7500,7500,0
|
|
20240308,163500,544005320,7500,7500,7500,7500,0
|
|
20240308,163400,544005320,7500,7500,7500,7500,0
|
|
20240308,163300,544005320,7500,7500,7500,7500,0
|
|
20240308,163200,544005320,7500,7500,7500,7500,0
|
|
20240308,163100,544005320,7500,7500,7500,7500,0
|
|
20240308,163000,544005320,7500,7500,7500,7500,0
|
|
20240308,162900,544005320,7500,7500,7500,7500,0
|
|
20240308,162800,544005320,7500,7500,7500,7500,0
|
|
20240308,162700,544005320,7500,7500,7500,7500,0
|
|
20240308,162600,544005320,7500,7500,7500,7500,0
|
|
20240308,162500,544005320,7500,7500,7500,7500,0
|
|
20240308,162400,544005320,7500,7500,7500,7500,1155
|
|
20240308,162300,544005320,7500,7500,7500,7500,0
|
|
20240308,162200,544005320,7500,7500,7500,7500,0
|
|
20240308,162100,544005320,7500,7500,7500,7500,0
|
|
20240308,162000,544005320,7500,7500,7500,7500,0
|
|
20240308,161900,544005320,7500,7500,7500,7500,0
|
|
20240308,161800,544005320,7500,7500,7500,7500,0
|
|
20240308,161700,544005320,7500,7500,7500,7500,0
|
|
20240308,161600,544005320,7500,7500,7500,7500,0
|
|
20240308,161500,544005320,7500,7500,7500,7500,0
|
|
20240308,161400,544005320,7500,7500,7500,7500,0
|
|
20240308,161300,544005320,7500,7500,7500,7500,0
|
|
20240308,161200,544005320,7500,7500,7500,7500,0
|
|
20240308,161100,544005320,7500,7500,7500,7500,0
|
|
20240308,161000,544005320,7500,7500,7500,7500,0
|
|
20240308,160900,544005320,7500,7500,7500,7500,0
|
|
20240308,160800,544005320,7500,7500,7500,7500,0
|
|
20240308,160700,544005320,7500,7500,7500,7500,0
|
|
20240308,160600,544005320,7500,7500,7500,7500,0
|
|
20240308,160500,544005320,7500,7500,7500,7500,0
|
|
20240308,160400,544005320,7500,7500,7500,7500,0
|
|
20240308,160300,544005320,7500,7500,7500,7500,0
|
|
20240308,160200,544005320,7500,7500,7500,7500,0
|
|
20240308,160100,544005320,7500,7500,7500,7500,0
|
|
20240308,160000,544005320,7500,7500,7500,7500,0
|
|
20240308,155900,544005320,7500,7500,7500,7500,0
|
|
20240308,155800,544005320,7500,7500,7500,7500,0
|
|
20240308,155700,544005320,7500,7500,7500,7500,0
|
|
20240308,155600,544005320,7500,7500,7500,7500,0
|
|
20240308,155500,544005320,7500,7500,7500,7500,0
|
|
20240308,155400,544005320,7500,7500,7500,7500,1155
|
|
20240308,155300,544005320,7500,7500,7500,7500,0
|
|
20240308,155200,544005320,7500,7500,7500,7500,0
|
|
20240308,155100,544005320,7500,7500,7500,7500,0
|
|
20240308,155000,544005320,7500,7500,7500,7500,0
|
|
20240308,154900,544005320,7500,7500,7500,7500,0
|
|
20240308,154800,544005320,7500,7500,7500,7500,0
|
|
20240308,154700,544005320,7500,7500,7500,7500,0
|
|
20240308,154600,544005320,7500,7500,7500,7500,0
|
|
20240308,154500,544005320,7500,7500,7500,7500,0
|
|
20240308,154400,544005320,7500,7500,7500,7500,0
|
|
20240308,154300,544005320,7500,7500,7500,7500,0
|
|
20240308,154200,544005320,7500,7500,7500,7500,0
|
|
20240308,154100,544005320,7500,7500,7500,7500,0
|
|
20240308,154000,544005320,7500,7500,7500,7500,0
|
|
20240308,153900,544005320,7500,7500,7500,7500,0
|
|
20240308,153800,544005320,7500,7500,7500,7500,0
|
|
20240308,153700,544005320,7500,7500,7500,7500,0
|
|
20240308,153600,544005320,7500,7500,7500,7500,0
|
|
20240308,153500,544005320,7500,7500,7500,7500,0
|
|
20240308,153400,544005320,7500,7500,7500,7500,0
|
|
20240308,153300,544005320,7500,7500,7500,7500,0
|
|
20240308,153200,544005320,7500,7500,7500,7500,0
|
|
20240308,153100,544005320,7500,7500,7500,7500,0
|
|
20240308,153000,544005320,7500,7500,7500,7500,1155
|
|
20240308,152900,535342820,7500,7500,7500,7500,0
|
|
20240308,152800,535342820,7500,7500,7500,7500,0
|
|
20240308,152700,535342820,7500,7500,7500,7500,0
|
|
20240308,152600,535342820,7500,7500,7500,7500,0
|
|
20240308,152500,535342820,7500,7500,7500,7500,0
|
|
20240308,152400,535342820,7500,7500,7500,7500,0
|
|
20240308,152300,535342820,7500,7500,7500,7500,0
|
|
20240308,152200,535342820,7500,7500,7500,7500,0
|
|
20240308,152100,535342820,7500,7500,7500,7500,0
|
|
20240308,152000,535342820,7500,7500,7500,7500,0
|
|
20240308,151900,535342820,7500,7500,7540,7500,432
|
|
20240308,151800,532097840,7500,7550,7550,7500,2560
|
|
20240308,151700,512863120,7550,7550,7550,7550,0
|
|
20240308,151600,512863120,7550,7550,7550,7550,3
|
|
20240308,151500,512840470,7550,7550,7550,7550,110
|
|
20240308,151400,512009970,7550,7550,7550,7550,213
|
|
20240308,151300,510401820,7550,7540,7550,7540,29
|
|
20240308,151200,510182890,7540,7540,7540,7540,1
|
|
20240308,151100,510175350,7530,7530,7530,7530,100
|
|
20240308,151000,509422350,7530,7530,7530,7530,14
|
|
20240308,150900,509316930,7530,7530,7530,7530,504
|
|
20240308,150800,505521810,7530,7530,7530,7530,3
|
|
20240308,150700,505499220,7530,7530,7530,7530,2
|
|
20240308,150600,505484160,7520,7530,7530,7520,540
|
|
20240308,150500,501418860,7530,7530,7530,7530,62
|
|
20240308,150400,500952000,7520,7520,7520,7520,1
|
|
20240308,150300,500944480,7530,7520,7530,7520,475
|
|
20240308,150200,497371520,7520,7520,7520,7520,0
|
|
20240308,150100,497371520,7520,7520,7520,7520,0
|
|
20240308,150000,497371520,7520,7530,7530,7520,1658
|
|
20240308,145900,484890090,7520,7530,7530,7520,212
|
|
20240308,145800,483294730,7530,7540,7540,7530,354
|
|
20240308,145700,480627790,7540,7540,7540,7540,0
|
|
20240308,145600,480627790,7540,7540,7540,7540,80
|
|
20240308,145500,480024590,7540,7540,7540,7540,4
|
|
20240308,145400,479994430,7550,7540,7550,7540,25
|
|
20240308,145300,479805770,7540,7540,7540,7540,1
|
|
20240308,145200,479798230,7550,7550,7550,7550,1
|
|
20240308,145100,479790680,7540,7540,7540,7540,11
|
|
20240308,145000,479707740,7550,7550,7550,7550,152
|
|
20240308,144900,478560140,7540,7540,7540,7540,0
|
|
20240308,144800,478560140,7540,7540,7540,7540,10
|
|
20240308,144700,478484740,7530,7530,7530,7530,0
|
|
20240308,144600,478484740,7530,7530,7530,7530,391
|
|
20240308,144500,475540510,7530,7530,7530,7530,104
|
|
20240308,144400,474757390,7540,7540,7540,7540,200
|
|
20240308,144300,473249390,7540,7540,7540,7540,0
|
|
20240308,144200,473249390,7540,7540,7540,7540,0
|
|
20240308,144100,473249390,7540,7540,7540,7540,0
|
|
20240308,144000,473249390,7540,7540,7540,7540,0
|
|
20240308,143900,473249390,7540,7530,7540,7530,131
|
|
20240308,143800,472262950,7530,7530,7530,7530,5
|
|
20240308,143700,472225300,7520,7520,7520,7520,0
|
|
20240308,143600,472225300,7520,7530,7550,7520,4546
|
|
20240308,143500,437991130,7530,7520,7530,7520,201
|
|
20240308,143400,436479600,7520,7530,7530,7520,1431
|
|
20240308,143300,425714480,7530,7530,7530,7530,112
|
|
20240308,143200,424871120,7530,7530,7530,7530,50
|
|
20240308,143100,424494620,7530,7530,7530,7530,10
|
|
20240308,143000,424419320,7530,7530,7530,7530,0
|
|
20240308,142900,424419320,7530,7520,7530,7520,6
|
|
20240308,142800,424374190,7520,7520,7520,7520,100
|
|
20240308,142700,423622190,7530,7530,7530,7530,33
|
|
20240308,142600,423373700,7530,7530,7530,7530,0
|
|
20240308,142500,423373700,7530,7530,7530,7530,1
|
|
20240308,142400,423366170,7520,7520,7520,7520,0
|
|
20240308,142300,423366170,7520,7520,7520,7520,110
|
|
20240308,142200,422538970,7520,7520,7520,7520,0
|
|
20240308,142100,422538970,7520,7520,7520,7520,17
|
|
20240308,142000,422411130,7520,7520,7520,7520,0
|
|
20240308,141900,422411130,7520,7520,7520,7520,0
|
|
20240308,141800,422411130,7520,7520,7520,7520,0
|
|
20240308,141700,422411130,7520,7520,7520,7520,0
|
|
20240308,141600,422411130,7520,7520,7520,7520,0
|
|
20240308,141500,422411130,7520,7520,7520,7520,0
|
|
20240308,141400,422411130,7520,7520,7520,7520,0
|
|
20240308,141300,422411130,7520,7520,7520,7520,0
|
|
20240308,141200,422411130,7520,7530,7530,7520,25
|
|
20240308,141100,422223050,7530,7530,7530,7530,20
|
|
20240308,141000,422072450,7530,7530,7530,7530,0
|
|
20240308,140900,422072450,7530,7530,7530,7530,0
|
|
20240308,140800,422072450,7530,7530,7530,7530,666
|
|
20240308,140700,417057470,7530,7530,7530,7530,1
|
|
20240308,140600,417049940,7510,7510,7510,7510,0
|
|
20240308,140500,417049940,7510,7510,7510,7510,362
|
|
20240308,140400,414331320,7510,7510,7510,7510,0
|
|
20240308,140300,414331320,7510,7510,7510,7510,0
|
|
20240308,140200,414331320,7510,7510,7510,7510,0
|
|
20240308,140100,414331320,7510,7510,7510,7510,0
|
|
20240308,140000,414331320,7510,7510,7510,7510,454
|
|
20240308,135900,410921780,7510,7510,7510,7510,20
|
|
20240308,135800,410771580,7530,7530,7530,7530,0
|
|
20240308,135700,410771580,7530,7530,7530,7530,13
|
|
20240308,135600,410673690,7510,7520,7520,7510,230
|
|
20240308,135500,408944940,7530,7530,7530,7530,0
|
|
20240308,135400,408944940,7530,7530,7530,7530,0
|
|
20240308,135300,408944940,7530,7510,7530,7510,2
|
|
20240308,135200,408929900,7520,7520,7520,7520,499
|
|
20240308,135100,405177420,7520,7520,7520,7520,50
|
|
20240308,135000,404801420,7520,7520,7520,7510,2721
|
|
20240308,134900,384362190,7520,7520,7520,7520,1000
|
|
20240308,134800,376842190,7530,7530,7530,7530,0
|
|
20240308,134700,376842190,7530,7530,7530,7530,261
|
|
20240308,134600,374876860,7530,7530,7530,7530,0
|
|
20240308,134500,374876860,7530,7530,7530,7530,15
|
|
20240308,134400,374763910,7530,7530,7530,7530,0
|
|
20240308,134300,374763910,7530,7530,7530,7530,10
|
|
20240308,134200,374688610,7530,7520,7530,7520,259
|
|
20240308,134100,372740920,7530,7530,7530,7530,0
|
|
20240308,134000,372740920,7530,7530,7530,7530,70
|
|
20240308,133900,372213820,7530,7530,7530,7530,110
|
|
20240308,133800,371385520,7520,7520,7520,7520,133
|
|
20240308,133700,370385360,7530,7530,7530,7530,0
|
|
20240308,133600,370385360,7530,7530,7530,7530,0
|
|
20240308,133500,370385360,7530,7530,7530,7530,169
|
|
20240308,133400,369112790,7530,7530,7530,7530,0
|
|
20240308,133300,369112790,7530,7530,7530,7530,0
|
|
20240308,133200,369112790,7530,7530,7530,7530,200
|
|
20240308,133100,367606790,7540,7540,7540,7540,0
|
|
20240308,133000,367606790,7540,7540,7540,7540,0
|
|
20240308,132900,367606790,7540,7540,7540,7540,236
|
|
20240308,132800,365827350,7540,7540,7540,7540,150
|
|
20240308,132700,364696350,7540,7540,7540,7540,0
|
|
20240308,132600,364696350,7540,7540,7540,7540,81
|
|
20240308,132500,364085610,7530,7530,7530,7530,45
|
|
20240308,132400,363746760,7530,7530,7530,7530,402
|
|
20240308,132300,360719700,7530,7540,7540,7530,101
|
|
20240308,132200,359959160,7540,7540,7540,7540,99
|
|
20240308,132100,359212700,7540,7540,7540,7540,0
|
|
20240308,132000,359212700,7540,7540,7540,7540,202
|
|
20240308,131900,357689620,7540,7540,7540,7540,0
|
|
20240308,131800,357689620,7540,7540,7540,7540,278
|
|
20240308,131700,355593500,7550,7550,7550,7550,5
|
|
20240308,131600,355555750,7550,7550,7550,7550,0
|
|
20240308,131500,355555750,7550,7550,7550,7550,10
|
|
20240308,131400,355480250,7550,7550,7550,7550,0
|
|
20240308,131300,355480250,7550,7550,7550,7550,0
|
|
20240308,131200,355480250,7550,7550,7550,7550,10
|
|
20240308,131100,355404750,7540,7540,7540,7540,0
|
|
20240308,131000,355404750,7540,7550,7550,7540,314
|
|
20240308,130900,353034950,7560,7560,7560,7560,0
|
|
20240308,130800,353034950,7560,7560,7560,7560,0
|
|
20240308,130700,353034950,7560,7560,7560,7560,0
|
|
20240308,130600,353034950,7560,7560,7560,7560,1
|
|
20240308,130500,353027390,7550,7550,7550,7550,80
|
|
20240308,130400,352423390,7540,7540,7540,7540,0
|
|
20240308,130300,352423390,7540,7540,7540,7540,0
|
|
20240308,130200,352423390,7540,7540,7540,7540,0
|
|
20240308,130100,352423390,7540,7540,7540,7540,1
|
|
20240308,130000,352415850,7550,7550,7550,7550,134
|
|
20240308,125900,351404150,7550,7550,7550,7550,0
|
|
20240308,125800,351404150,7550,7550,7550,7550,0
|
|
20240308,125700,351404150,7550,7550,7550,7550,0
|
|
20240308,125600,351404150,7550,7550,7550,7550,0
|
|
20240308,125500,351404150,7550,7550,7550,7550,1
|
|
20240308,125400,351396600,7570,7570,7570,7570,2
|
|
20240308,125300,351381460,7580,7580,7580,7580,0
|
|
20240308,125200,351381460,7580,7580,7580,7580,0
|
|
20240308,125100,351381460,7580,7580,7580,7580,0
|
|
20240308,125000,351381460,7580,7580,7580,7580,67
|
|
20240308,124900,350873600,7580,7580,7580,7580,25
|
|
20240308,124800,350684100,7530,7530,7530,7530,124
|
|
20240308,124700,349750380,7530,7530,7530,7530,20
|
|
20240308,124600,349599780,7530,7560,7560,7530,1347
|
|
20240308,124500,339449500,7560,7560,7560,7560,264
|
|
20240308,124400,337453660,7540,7540,7540,7540,10
|
|
20240308,124300,337378260,7540,7540,7540,7540,0
|
|
20240308,124200,337378260,7540,7570,7570,7540,6
|
|
20240308,124100,337332870,7580,7570,7580,7570,96
|
|
20240308,124000,336605240,7580,7580,7580,7580,188
|
|
20240308,123900,335180200,7550,7550,7550,7550,39
|
|
20240308,123800,334885750,7550,7540,7550,7540,334
|
|
20240308,123700,332364400,7530,7530,7530,7530,50
|
|
20240308,123600,331987900,7530,7530,7530,7530,0
|
|
20240308,123500,331987900,7530,7530,7530,7530,0
|
|
20240308,123400,331987900,7530,7530,7530,7530,0
|
|
20240308,123300,331987900,7530,7530,7530,7530,48
|
|
20240308,123200,331626460,7530,7530,7530,7530,0
|
|
20240308,123100,331626460,7530,7530,7530,7530,0
|
|
20240308,123000,331626460,7530,7530,7530,7530,0
|
|
20240308,122900,331626460,7530,7530,7530,7530,0
|
|
20240308,122800,331626460,7530,7530,7530,7530,0
|
|
20240308,122700,331626460,7530,7530,7530,7530,20
|
|
20240308,122600,331475860,7530,7530,7530,7530,0
|
|
20240308,122500,331475860,7530,7530,7530,7530,0
|
|
20240308,122400,331475860,7530,7530,7530,7530,22
|
|
20240308,122300,331310200,7530,7530,7530,7530,50
|
|
20240308,122200,330933700,7530,7530,7530,7530,0
|
|
20240308,122100,330933700,7530,7530,7530,7530,99
|
|
20240308,122000,330188230,7530,7530,7530,7530,280
|
|
20240308,121900,328079830,7530,7530,7530,7530,0
|
|
20240308,121800,328079830,7530,7530,7530,7530,58
|
|
20240308,121700,327643090,7530,7530,7530,7530,0
|
|
20240308,121600,327643090,7530,7540,7540,7530,517
|
|
20240308,121500,323750070,7540,7540,7540,7540,70
|
|
20240308,121400,323222270,7540,7540,7540,7540,12
|
|
20240308,121300,323131790,7540,7540,7540,7540,315
|
|
20240308,121200,320756690,7550,7550,7550,7550,7
|
|
20240308,121100,320703840,7550,7550,7550,7550,8
|
|
20240308,121000,320643440,7550,7550,7550,7550,0
|
|
20240308,120900,320643440,7550,7550,7550,7550,20
|
|
20240308,120800,320492440,7550,7550,7550,7550,0
|
|
20240308,120700,320492440,7550,7550,7550,7550,0
|
|
20240308,120600,320492440,7550,7550,7550,7550,0
|
|
20240308,120500,320492440,7550,7560,7560,7550,287
|
|
20240308,120400,318325430,7580,7580,7580,7580,0
|
|
20240308,120300,318325430,7580,7570,7580,7560,1094
|
|
20240308,120200,310052660,7580,7580,7580,7570,103
|
|
20240308,120100,309271930,7590,7590,7590,7590,0
|
|
20240308,120000,309271930,7590,7570,7590,7570,164
|
|
20240308,115900,308029450,7570,7570,7570,7570,0
|
|
20240308,115800,308029450,7570,7570,7570,7570,30
|
|
20240308,115700,307802350,7570,7570,7570,7570,0
|
|
20240308,115600,307802350,7570,7570,7570,7570,0
|
|
20240308,115500,307802350,7570,7570,7570,7570,1
|
|
20240308,115400,307794780,7570,7570,7570,7570,0
|
|
20240308,115300,307794780,7570,7570,7570,7570,0
|
|
20240308,115200,307794780,7570,7570,7570,7570,0
|
|
20240308,115100,307794780,7570,7570,7570,7570,0
|
|
20240308,115000,307794780,7570,7580,7580,7570,18
|
|
20240308,114900,307658420,7580,7580,7580,7580,40
|
|
20240308,114800,307355220,7590,7590,7590,7590,0
|
|
20240308,114700,307355220,7590,7590,7590,7590,0
|
|
20240308,114600,307355220,7590,7590,7590,7590,170
|
|
20240308,114500,306064920,7580,7580,7580,7580,23
|
|
20240308,114400,305890580,7570,7570,7570,7570,170
|
|
20240308,114300,304603680,7580,7580,7580,7580,0
|
|
20240308,114200,304603680,7580,7580,7580,7580,27
|
|
20240308,114100,304399020,7580,7580,7580,7580,2
|
|
20240308,114000,304383860,7580,7580,7580,7580,0
|
|
20240308,113900,304383860,7580,7580,7580,7580,438
|
|
20240308,113800,301063820,7580,7590,7590,7580,241
|
|
20240308,113700,299237030,7590,7590,7590,7590,0
|
|
20240308,113600,299237030,7590,7590,7590,7590,576
|
|
20240308,113500,294865190,7590,7590,7590,7590,0
|
|
20240308,113400,294865190,7590,7590,7590,7590,101
|
|
20240308,113300,294098600,7590,7590,7590,7590,200
|
|
20240308,113200,292580600,7590,7590,7590,7590,100
|
|
20240308,113100,291821600,7590,7590,7590,7590,70
|
|
20240308,113000,291290300,7590,7590,7590,7590,0
|
|
20240308,112900,291290300,7590,7590,7590,7590,200
|
|
20240308,112800,289772300,7580,7580,7580,7580,157
|
|
20240308,112700,288582240,7580,7580,7580,7580,936
|
|
20240308,112600,281487360,7570,7580,7580,7570,7
|
|
20240308,112500,281434360,7580,7580,7580,7580,0
|
|
20240308,112400,281434360,7580,7580,7580,7580,1
|
|
20240308,112300,281426780,7570,7570,7570,7570,20
|
|
20240308,112200,281275380,7570,7570,7570,7570,21
|
|
20240308,112100,281116410,7580,7580,7580,7580,0
|
|
20240308,112000,281116410,7580,7570,7580,7570,55
|
|
20240308,111900,280699560,7580,7580,7580,7580,0
|
|
20240308,111800,280699560,7580,7580,7580,7580,68
|
|
20240308,111700,280184120,7580,7580,7580,7580,131
|
|
20240308,111600,279191140,7580,7570,7580,7570,101
|
|
20240308,111500,278425570,7580,7580,7580,7580,1
|
|
20240308,111400,278417990,7570,7570,7570,7570,0
|
|
20240308,111300,278417990,7570,7570,7570,7570,210
|
|
20240308,111200,276828290,7570,7570,7570,7570,20
|
|
20240308,111100,276676890,7570,7570,7570,7570,182
|
|
20240308,111000,275299150,7560,7560,7560,7560,129
|
|
20240308,110900,274323910,7550,7550,7550,7550,0
|
|
20240308,110800,274323910,7550,7550,7550,7550,0
|
|
20240308,110700,274323910,7550,7560,7560,7550,764
|
|
20240308,110600,268554640,7560,7580,7580,7560,253
|
|
20240308,110500,266639570,7580,7580,7580,7580,0
|
|
20240308,110400,266639570,7580,7580,7580,7580,43
|
|
20240308,110300,266313630,7580,7570,7580,7570,523
|
|
20240308,110200,262352290,7570,7570,7570,7570,0
|
|
20240308,110100,262352290,7570,7570,7570,7570,0
|
|
20240308,110000,262352290,7570,7570,7570,7570,0
|
|
20240308,105900,262352290,7570,7570,7570,7570,300
|
|
20240308,105800,260081290,7570,7570,7570,7570,0
|
|
20240308,105700,260081290,7570,7570,7570,7570,149
|
|
20240308,105600,258953360,7570,7570,7570,7570,10
|
|
20240308,105500,258877660,7550,7550,7550,7550,0
|
|
20240308,105400,258877660,7550,7550,7550,7550,19
|
|
20240308,105300,258734210,7550,7550,7550,7550,25
|
|
20240308,105200,258545460,7550,7550,7550,7550,0
|
|
20240308,105100,258545460,7550,7550,7550,7550,7
|
|
20240308,105000,258492610,7550,7550,7550,7550,163
|
|
20240308,104900,257261960,7550,7550,7550,7550,7
|
|
20240308,104800,257209110,7550,7550,7550,7550,0
|
|
20240308,104700,257209110,7550,7570,7570,7550,51
|
|
20240308,104600,256823860,7570,7570,7570,7570,1
|
|
20240308,104500,256816290,7570,7570,7570,7570,20
|
|
20240308,104400,256664890,7570,7580,7580,7570,554
|
|
20240308,104300,252469100,7570,7550,7570,7550,214
|
|
20240308,104200,250849580,7540,7540,7540,7540,0
|
|
20240308,104100,250849580,7540,7540,7540,7540,0
|
|
20240308,104000,250849580,7540,7550,7550,7540,23
|
|
20240308,103900,250675960,7560,7560,7560,7560,51
|
|
20240308,103800,250290400,7560,7560,7560,7560,502
|
|
20240308,103700,246495280,7550,7550,7550,7550,0
|
|
20240308,103600,246495280,7550,7550,7550,7550,400
|
|
20240308,103500,243475280,7550,7550,7550,7550,0
|
|
20240308,103400,243475280,7550,7550,7550,7550,0
|
|
20240308,103300,243475280,7550,7550,7550,7550,0
|
|
20240308,103200,243475280,7550,7550,7550,7550,0
|
|
20240308,103100,243475280,7550,7550,7550,7550,7
|
|
20240308,103000,243422430,7550,7550,7550,7550,0
|
|
20240308,102900,243422430,7550,7540,7550,7540,12
|
|
20240308,102800,243331840,7550,7550,7550,7550,0
|
|
20240308,102700,243331840,7550,7550,7550,7550,0
|
|
20240308,102600,243331840,7550,7550,7550,7550,140
|
|
20240308,102500,242274840,7560,7560,7560,7560,15
|
|
20240308,102400,242161440,7560,7560,7560,7560,17
|
|
20240308,102300,242032920,7560,7560,7560,7560,8
|
|
20240308,102200,241972440,7560,7560,7560,7560,10
|
|
20240308,102100,241896840,7560,7560,7560,7560,0
|
|
20240308,102000,241896840,7560,7560,7560,7560,1
|
|
20240308,101900,241889280,7560,7560,7560,7560,0
|
|
20240308,101800,241889280,7560,7560,7560,7560,0
|
|
20240308,101700,241889280,7560,7560,7560,7560,0
|
|
20240308,101600,241889280,7560,7560,7560,7560,54
|
|
20240308,101500,241481040,7560,7560,7560,7560,9
|
|
20240308,101400,241413000,7560,7560,7560,7560,0
|
|
20240308,101300,241413000,7560,7560,7560,7560,0
|
|
20240308,101200,241413000,7560,7530,7560,7500,4908
|
|
20240308,101100,204544990,7540,7540,7540,7540,1
|
|
20240308,101000,204537450,7530,7530,7530,7530,0
|
|
20240308,100900,204537450,7530,7530,7530,7530,872
|
|
20240308,100800,197971290,7540,7540,7540,7540,0
|
|
20240308,100700,197971290,7540,7550,7550,7540,231
|
|
20240308,100600,196229530,7540,7550,7550,7540,51
|
|
20240308,100500,195844980,7540,7540,7540,7540,300
|
|
20240308,100400,193582980,7550,7550,7560,7550,86
|
|
20240308,100300,192932890,7560,7560,7560,7560,12
|
|
20240308,100200,192842170,7560,7560,7560,7560,508
|
|
20240308,100100,189001690,7570,7560,7570,7560,38
|
|
20240308,100000,188714400,7570,7570,7570,7570,2
|
|
20240308,095900,188699260,7540,7540,7540,7540,16
|
|
20240308,095800,188578620,7540,7540,7540,7540,155
|
|
20240308,095700,187409920,7540,7540,7540,7540,1
|
|
20240308,095600,187402380,7540,7550,7550,7540,129
|
|
20240308,095500,186429710,7570,7570,7570,7570,0
|
|
20240308,095400,186429710,7570,7570,7570,7570,0
|
|
20240308,095300,186429710,7570,7570,7570,7570,0
|
|
20240308,095200,186429710,7570,7560,7570,7560,119
|
|
20240308,095100,185529890,7570,7570,7570,7570,10
|
|
20240308,095000,185454190,7570,7570,7570,7570,200
|
|
20240308,094900,183940190,7570,7570,7570,7570,300
|
|
20240308,094800,181669190,7580,7580,7580,7580,2
|
|
20240308,094700,181654030,7550,7550,7550,7550,677
|
|
20240308,094600,176542680,7540,7540,7540,7540,0
|
|
20240308,094500,176542680,7540,7550,7550,7540,210
|
|
20240308,094400,174959260,7540,7540,7540,7540,0
|
|
20240308,094300,174959260,7540,7580,7580,7540,166
|
|
20240308,094200,173706980,7580,7580,7580,7580,100
|
|
20240308,094100,172948980,7540,7540,7540,7540,0
|
|
20240308,094000,172948980,7540,7540,7540,7540,0
|
|
20240308,093900,172948980,7540,7540,7540,7540,150
|
|
20240308,093800,171817980,7540,7540,7540,7540,30
|
|
20240308,093700,171591780,7540,7550,7550,7540,100
|
|
20240308,093600,170836920,7550,7550,7550,7550,75
|
|
20240308,093500,170270670,7550,7550,7550,7550,142
|
|
20240308,093400,169198570,7550,7560,7560,7550,259
|
|
20240308,093300,167241740,7560,7560,7560,7560,17
|
|
20240308,093200,167113220,7560,7560,7560,7560,33
|
|
20240308,093100,166863740,7560,7600,7600,7560,49
|
|
20240308,093000,166492500,7600,7600,7600,7600,0
|
|
20240308,092900,166492500,7600,7600,7600,7600,23
|
|
20240308,092800,166317700,7610,7560,7610,7560,396
|
|
20240308,092700,163306940,7570,7570,7570,7570,137
|
|
20240308,092600,162269850,7580,7580,7580,7580,6
|
|
20240308,092500,162224370,7530,7530,7530,7530,0
|
|
20240308,092400,162224370,7530,7550,7550,7530,19
|
|
20240308,092300,162081040,7560,7580,7580,7560,3635
|
|
20240308,092200,134600420,7580,7570,7580,7570,105
|
|
20240308,092100,133804550,7570,7570,7570,7570,7
|
|
20240308,092000,133751560,7570,7570,7580,7570,117
|
|
20240308,091900,132865860,7580,7580,7580,7580,0
|
|
20240308,091800,132865860,7580,7560,7580,7560,294
|
|
20240308,091700,130643020,7560,7570,7570,7560,1469
|
|
20240308,091600,119533850,7570,7580,7580,7570,254
|
|
20240308,091500,117608980,7590,7590,7590,7590,91
|
|
20240308,091400,116918290,7600,7600,7600,7600,72
|
|
20240308,091300,116371090,7580,7580,7580,7580,2
|
|
20240308,091200,116355930,7570,7570,7570,7570,104
|
|
20240308,091100,115568650,7570,7570,7570,7570,833
|
|
20240308,091000,109262840,7570,7570,7570,7570,3255
|
|
20240308,090900,84622490,7610,7610,7610,7610,5
|
|
20240308,090800,84584440,7610,7630,7630,7610,5204
|
|
20240308,090700,44977920,7610,7620,7640,7610,366
|
|
20240308,090600,42188760,7620,7540,7620,7540,2275
|
|
20240308,090500,24956250,7560,7560,7570,7560,888
|
|
20240308,090400,18241960,7570,7570,7570,7570,3
|
|
20240308,090300,18219250,7520,7550,7570,7520,518
|
|
20240308,090200,14314230,7540,7520,7540,7520,1001
|
|
20240308,090100,6766710,7550,7560,7560,7550,603
|
|
20240308,090000,2208040,7560,7510,7560,7510,294
|