688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,202500,795536080,7380,7380,7380,7380,1271
|
|
20240311,202400,795536080,7380,7380,7380,7380,0
|
|
20240311,202300,795536080,7380,7380,7380,7380,0
|
|
20240311,202200,795536080,7380,7380,7380,7380,0
|
|
20240311,202100,795536080,7380,7380,7380,7380,0
|
|
20240311,202000,795536080,7380,7380,7380,7380,0
|
|
20240311,201900,795536080,7380,7380,7380,7380,0
|
|
20240311,201800,795536080,7380,7380,7380,7380,0
|
|
20240311,201700,795536080,7380,7380,7380,7380,0
|
|
20240311,201600,795536080,7380,7380,7380,7380,0
|
|
20240311,201500,795536080,7380,7380,7380,7380,0
|
|
20240311,201400,795536080,7380,7380,7380,7380,0
|
|
20240311,201300,795536080,7380,7380,7380,7380,0
|
|
20240311,201200,795536080,7380,7380,7380,7380,0
|
|
20240311,201100,795536080,7380,7380,7380,7380,0
|
|
20240311,201000,795536080,7380,7380,7380,7380,0
|
|
20240311,200900,795536080,7380,7380,7380,7380,0
|
|
20240311,200800,795536080,7380,7380,7380,7380,0
|
|
20240311,200700,795536080,7380,7380,7380,7380,0
|
|
20240311,200600,795536080,7380,7380,7380,7380,0
|
|
20240311,200500,795536080,7380,7380,7380,7380,0
|
|
20240311,200400,795536080,7380,7380,7380,7380,0
|
|
20240311,200300,795536080,7380,7380,7380,7380,0
|
|
20240311,200200,795536080,7380,7380,7380,7380,0
|
|
20240311,200100,795536080,7380,7380,7380,7380,0
|
|
20240311,200000,795536080,7380,7380,7380,7380,0
|
|
20240311,195900,795536080,7380,7380,7380,7380,0
|
|
20240311,195800,795536080,7380,7380,7380,7380,0
|
|
20240311,195700,795536080,7380,7380,7380,7380,0
|
|
20240311,195600,795536080,7380,7380,7380,7380,0
|
|
20240311,195500,795536080,7380,7380,7380,7380,1271
|
|
20240311,195400,795536080,7380,7380,7380,7380,0
|
|
20240311,195300,795536080,7380,7380,7380,7380,0
|
|
20240311,195200,795536080,7380,7380,7380,7380,0
|
|
20240311,195100,795536080,7380,7380,7380,7380,0
|
|
20240311,195000,795536080,7380,7380,7380,7380,0
|
|
20240311,194900,795536080,7380,7380,7380,7380,0
|
|
20240311,194800,795536080,7380,7380,7380,7380,0
|
|
20240311,194700,795536080,7380,7380,7380,7380,0
|
|
20240311,194600,795536080,7380,7380,7380,7380,0
|
|
20240311,194500,795536080,7380,7380,7380,7380,0
|
|
20240311,194400,795536080,7380,7380,7380,7380,0
|
|
20240311,194300,795536080,7380,7380,7380,7380,0
|
|
20240311,194200,795536080,7380,7380,7380,7380,0
|
|
20240311,194100,795536080,7380,7380,7380,7380,0
|
|
20240311,194000,795536080,7380,7380,7380,7380,0
|
|
20240311,193900,795536080,7380,7380,7380,7380,0
|
|
20240311,193800,795536080,7380,7380,7380,7380,0
|
|
20240311,193700,795536080,7380,7380,7380,7380,0
|
|
20240311,193600,795536080,7380,7380,7380,7380,0
|
|
20240311,193500,795536080,7380,7380,7380,7380,0
|
|
20240311,193400,795536080,7380,7380,7380,7380,0
|
|
20240311,193300,795536080,7380,7380,7380,7380,0
|
|
20240311,193200,795536080,7380,7380,7380,7380,0
|
|
20240311,193100,795536080,7380,7380,7380,7380,0
|
|
20240311,193000,795536080,7380,7380,7380,7380,0
|
|
20240311,192900,795536080,7380,7380,7380,7380,0
|
|
20240311,192800,795536080,7380,7380,7380,7380,0
|
|
20240311,192700,795536080,7380,7380,7380,7380,0
|
|
20240311,192600,795536080,7380,7380,7380,7380,0
|
|
20240311,192500,795536080,7380,7380,7380,7380,1271
|
|
20240311,192400,795536080,7380,7380,7380,7380,0
|
|
20240311,192300,795536080,7380,7380,7380,7380,0
|
|
20240311,192200,795536080,7380,7380,7380,7380,0
|
|
20240311,192100,795536080,7380,7380,7380,7380,0
|
|
20240311,192000,795536080,7380,7380,7380,7380,0
|
|
20240311,191900,795536080,7380,7380,7380,7380,0
|
|
20240311,191800,795536080,7380,7380,7380,7380,0
|
|
20240311,191700,795536080,7380,7380,7380,7380,0
|
|
20240311,191600,795536080,7380,7380,7380,7380,0
|
|
20240311,191500,795536080,7380,7380,7380,7380,0
|
|
20240311,191400,795536080,7380,7380,7380,7380,0
|
|
20240311,191300,795536080,7380,7380,7380,7380,0
|
|
20240311,191200,795536080,7380,7380,7380,7380,0
|
|
20240311,191100,795536080,7380,7380,7380,7380,0
|
|
20240311,191000,795536080,7380,7380,7380,7380,0
|
|
20240311,190900,795536080,7380,7380,7380,7380,0
|
|
20240311,190800,795536080,7380,7380,7380,7380,0
|
|
20240311,190700,795536080,7380,7380,7380,7380,0
|
|
20240311,190600,795536080,7380,7380,7380,7380,0
|
|
20240311,190500,795536080,7380,7380,7380,7380,0
|
|
20240311,190400,795536080,7380,7380,7380,7380,0
|
|
20240311,190300,795536080,7380,7380,7380,7380,0
|
|
20240311,190200,795536080,7380,7380,7380,7380,0
|
|
20240311,190100,795536080,7380,7380,7380,7380,0
|
|
20240311,190000,795536080,7380,7380,7380,7380,0
|
|
20240311,185900,795536080,7380,7380,7380,7380,0
|
|
20240311,185800,795536080,7380,7380,7380,7380,0
|
|
20240311,185700,795536080,7380,7380,7380,7380,0
|
|
20240311,185600,795536080,7380,7380,7380,7380,0
|
|
20240311,185500,795536080,7380,7380,7380,7380,1271
|
|
20240311,185400,795536080,7380,7380,7380,7380,0
|
|
20240311,185300,795536080,7380,7380,7380,7380,0
|
|
20240311,185200,795536080,7380,7380,7380,7380,0
|
|
20240311,185100,795536080,7380,7380,7380,7380,0
|
|
20240311,185000,795536080,7380,7380,7380,7380,0
|
|
20240311,184900,795536080,7380,7380,7380,7380,0
|
|
20240311,184800,795536080,7380,7380,7380,7380,0
|
|
20240311,184700,795536080,7380,7380,7380,7380,0
|
|
20240311,184600,795536080,7380,7380,7380,7380,0
|
|
20240311,184500,795536080,7380,7380,7380,7380,0
|
|
20240311,184400,795536080,7380,7380,7380,7380,0
|
|
20240311,184300,795536080,7380,7380,7380,7380,0
|
|
20240311,184200,795536080,7380,7380,7380,7380,0
|
|
20240311,184100,795536080,7380,7380,7380,7380,0
|
|
20240311,184000,795536080,7380,7380,7380,7380,0
|
|
20240311,183900,795536080,7380,7380,7380,7380,0
|
|
20240311,183800,795536080,7380,7380,7380,7380,0
|
|
20240311,183700,795536080,7380,7380,7380,7380,0
|
|
20240311,183600,795536080,7380,7380,7380,7380,0
|
|
20240311,183500,795536080,7380,7380,7380,7380,0
|
|
20240311,183400,795536080,7380,7380,7380,7380,0
|
|
20240311,183300,795536080,7380,7380,7380,7380,0
|
|
20240311,183200,795536080,7380,7380,7380,7380,0
|
|
20240311,183100,795536080,7380,7380,7380,7380,0
|
|
20240311,183000,795536080,7380,7380,7380,7380,0
|
|
20240311,182900,795536080,7380,7380,7380,7380,0
|
|
20240311,182800,795536080,7380,7380,7380,7380,0
|
|
20240311,182700,795536080,7380,7380,7380,7380,0
|
|
20240311,182600,795536080,7380,7380,7380,7380,0
|
|
20240311,182500,795536080,7380,7380,7380,7380,1271
|
|
20240311,182400,795536080,7380,7380,7380,7380,0
|
|
20240311,182300,795536080,7380,7380,7380,7380,0
|
|
20240311,182200,795536080,7380,7380,7380,7380,0
|
|
20240311,182100,795536080,7380,7380,7380,7380,0
|
|
20240311,182000,795536080,7380,7380,7380,7380,0
|
|
20240311,181900,795536080,7380,7380,7380,7380,0
|
|
20240311,181800,795536080,7380,7380,7380,7380,0
|
|
20240311,181700,795536080,7380,7380,7380,7380,0
|
|
20240311,181600,795536080,7380,7380,7380,7380,0
|
|
20240311,181500,795536080,7380,7380,7380,7380,0
|
|
20240311,181400,795536080,7380,7380,7380,7380,0
|
|
20240311,181300,795536080,7380,7380,7380,7380,0
|
|
20240311,181200,795536080,7380,7380,7380,7380,0
|
|
20240311,181100,795536080,7380,7380,7380,7380,0
|
|
20240311,181000,795536080,7380,7380,7380,7380,0
|
|
20240311,180900,795536080,7380,7380,7380,7380,0
|
|
20240311,180800,795536080,7380,7380,7380,7380,0
|
|
20240311,180700,795536080,7380,7380,7380,7380,0
|
|
20240311,180600,795536080,7380,7380,7380,7380,0
|
|
20240311,180500,795536080,7380,7380,7380,7380,0
|
|
20240311,180400,795536080,7380,7380,7380,7380,0
|
|
20240311,180300,795536080,7380,7380,7380,7380,0
|
|
20240311,180200,795536080,7380,7380,7380,7380,0
|
|
20240311,180100,795536080,7380,7380,7380,7380,0
|
|
20240311,180000,795536080,7380,7380,7380,7380,0
|
|
20240311,175900,795536080,7380,7380,7380,7380,0
|
|
20240311,175800,795536080,7380,7380,7380,7380,0
|
|
20240311,175700,795536080,7380,7380,7380,7380,0
|
|
20240311,175600,795536080,7380,7380,7380,7380,0
|
|
20240311,175500,795536080,7380,7380,7380,7380,1271
|
|
20240311,175400,795536080,7380,7380,7380,7380,0
|
|
20240311,175300,795536080,7380,7380,7380,7380,0
|
|
20240311,175200,795536080,7380,7380,7380,7380,0
|
|
20240311,175100,795536080,7380,7380,7380,7380,0
|
|
20240311,175000,795536080,7380,7380,7380,7380,0
|
|
20240311,174900,795536080,7380,7380,7380,7380,0
|
|
20240311,174800,795536080,7380,7380,7380,7380,0
|
|
20240311,174700,795536080,7380,7380,7380,7380,0
|
|
20240311,174600,795536080,7380,7380,7380,7380,0
|
|
20240311,174500,795536080,7380,7380,7380,7380,0
|
|
20240311,174400,795536080,7380,7380,7380,7380,0
|
|
20240311,174300,795536080,7380,7380,7380,7380,0
|
|
20240311,174200,795536080,7380,7380,7380,7380,0
|
|
20240311,174100,795536080,7380,7380,7380,7380,0
|
|
20240311,174000,795536080,7380,7380,7380,7380,0
|
|
20240311,173900,795536080,7380,7380,7380,7380,0
|
|
20240311,173800,795536080,7380,7380,7380,7380,0
|
|
20240311,173700,795536080,7380,7380,7380,7380,0
|
|
20240311,173600,795536080,7380,7380,7380,7380,0
|
|
20240311,173500,795536080,7380,7380,7380,7380,0
|
|
20240311,173400,795536080,7380,7380,7380,7380,0
|
|
20240311,173300,795536080,7380,7380,7380,7380,0
|
|
20240311,173200,795536080,7380,7380,7380,7380,0
|
|
20240311,173100,795536080,7380,7380,7380,7380,0
|
|
20240311,173000,795536080,7380,7380,7380,7380,0
|
|
20240311,172900,795536080,7380,7380,7380,7380,0
|
|
20240311,172800,795536080,7380,7380,7380,7380,0
|
|
20240311,172700,795536080,7380,7380,7380,7380,0
|
|
20240311,172600,795536080,7380,7380,7380,7380,0
|
|
20240311,172500,795536080,7380,7380,7380,7380,1271
|
|
20240311,172400,795536080,7380,7380,7380,7380,0
|
|
20240311,172300,795536080,7380,7380,7380,7380,0
|
|
20240311,172200,795536080,7380,7380,7380,7380,0
|
|
20240311,172100,795536080,7380,7380,7380,7380,0
|
|
20240311,172000,795536080,7380,7380,7380,7380,0
|
|
20240311,171900,795536080,7380,7380,7380,7380,0
|
|
20240311,171800,795536080,7380,7380,7380,7380,0
|
|
20240311,171700,795536080,7380,7380,7380,7380,0
|
|
20240311,171600,795536080,7380,7380,7380,7380,0
|
|
20240311,171500,795536080,7380,7380,7380,7380,0
|
|
20240311,171400,795536080,7380,7380,7380,7380,0
|
|
20240311,171300,795536080,7380,7380,7380,7380,0
|
|
20240311,171200,795536080,7380,7380,7380,7380,0
|
|
20240311,171100,795536080,7380,7380,7380,7380,0
|
|
20240311,171000,795536080,7380,7380,7380,7380,0
|
|
20240311,170900,795536080,7380,7380,7380,7380,0
|
|
20240311,170800,795536080,7380,7380,7380,7380,0
|
|
20240311,170700,795536080,7380,7380,7380,7380,0
|
|
20240311,170600,795536080,7380,7380,7380,7380,0
|
|
20240311,170500,795536080,7380,7380,7380,7380,0
|
|
20240311,170400,795536080,7380,7380,7380,7380,0
|
|
20240311,170300,795536080,7380,7380,7380,7380,0
|
|
20240311,170200,795536080,7380,7380,7380,7380,0
|
|
20240311,170100,795536080,7380,7380,7380,7380,0
|
|
20240311,170000,795536080,7380,7380,7380,7380,0
|
|
20240311,165900,795536080,7380,7380,7380,7380,0
|
|
20240311,165800,795536080,7380,7380,7380,7380,0
|
|
20240311,165700,795536080,7380,7380,7380,7380,0
|
|
20240311,165600,795536080,7380,7380,7380,7380,0
|
|
20240311,165500,795536080,7380,7380,7380,7380,1271
|
|
20240311,165400,795536080,7380,7380,7380,7380,0
|
|
20240311,165300,795536080,7380,7380,7380,7380,0
|
|
20240311,165200,795536080,7380,7380,7380,7380,0
|
|
20240311,165100,795536080,7380,7380,7380,7380,0
|
|
20240311,165000,795536080,7380,7380,7380,7380,0
|
|
20240311,164900,795536080,7380,7380,7380,7380,0
|
|
20240311,164800,795536080,7380,7380,7380,7380,0
|
|
20240311,164700,795536080,7380,7380,7380,7380,0
|
|
20240311,164600,795536080,7380,7380,7380,7380,0
|
|
20240311,164500,795536080,7380,7380,7380,7380,0
|
|
20240311,164400,795536080,7380,7380,7380,7380,0
|
|
20240311,164300,795536080,7380,7380,7380,7380,0
|
|
20240311,164200,795536080,7380,7380,7380,7380,0
|
|
20240311,164100,795536080,7380,7380,7380,7380,0
|
|
20240311,164000,795536080,7380,7380,7380,7380,0
|
|
20240311,163900,795536080,7380,7380,7380,7380,0
|
|
20240311,163800,795536080,7380,7380,7380,7380,0
|
|
20240311,163700,795536080,7380,7380,7380,7380,0
|
|
20240311,163600,795536080,7380,7380,7380,7380,0
|
|
20240311,163500,795536080,7380,7380,7380,7380,0
|
|
20240311,163400,795536080,7380,7380,7380,7380,0
|
|
20240311,163300,795536080,7380,7380,7380,7380,0
|
|
20240311,163200,795536080,7380,7380,7380,7380,0
|
|
20240311,163100,795536080,7380,7380,7380,7380,0
|
|
20240311,163000,795536080,7380,7380,7380,7380,0
|
|
20240311,162900,795536080,7380,7380,7380,7380,0
|
|
20240311,162800,795536080,7380,7380,7380,7380,0
|
|
20240311,162700,795536080,7380,7380,7380,7380,0
|
|
20240311,162600,795536080,7380,7380,7380,7380,0
|
|
20240311,162500,795536080,7380,7380,7380,7380,1271
|
|
20240311,162400,795536080,7380,7380,7380,7380,0
|
|
20240311,162300,795536080,7380,7380,7380,7380,0
|
|
20240311,162200,795536080,7380,7380,7380,7380,0
|
|
20240311,162100,795536080,7380,7380,7380,7380,0
|
|
20240311,162000,795536080,7380,7380,7380,7380,0
|
|
20240311,161900,795536080,7380,7380,7380,7380,0
|
|
20240311,161800,795536080,7380,7380,7380,7380,0
|
|
20240311,161700,795536080,7380,7380,7380,7380,0
|
|
20240311,161600,795536080,7380,7380,7380,7380,0
|
|
20240311,161500,795536080,7380,7380,7380,7380,0
|
|
20240311,161400,795536080,7380,7380,7380,7380,0
|
|
20240311,161300,795536080,7380,7380,7380,7380,0
|
|
20240311,161200,795536080,7380,7380,7380,7380,0
|
|
20240311,161100,795536080,7380,7380,7380,7380,0
|
|
20240311,161000,795536080,7380,7380,7380,7380,0
|
|
20240311,160900,795536080,7380,7380,7380,7380,0
|
|
20240311,160800,795536080,7380,7380,7380,7380,0
|
|
20240311,160700,795536080,7380,7380,7380,7380,0
|
|
20240311,160600,795536080,7380,7380,7380,7380,0
|
|
20240311,160500,795536080,7380,7380,7380,7380,0
|
|
20240311,160400,795536080,7380,7380,7380,7380,0
|
|
20240311,160300,795536080,7380,7380,7380,7380,0
|
|
20240311,160200,795536080,7380,7380,7380,7380,0
|
|
20240311,160100,795536080,7380,7380,7380,7380,0
|
|
20240311,160000,795536080,7380,7380,7380,7380,0
|
|
20240311,155900,795536080,7380,7380,7380,7380,0
|
|
20240311,155800,795536080,7380,7380,7380,7380,0
|
|
20240311,155700,795536080,7380,7380,7380,7380,0
|
|
20240311,155600,795536080,7380,7380,7380,7380,0
|
|
20240311,155500,795536080,7380,7380,7380,7380,1271
|
|
20240311,155400,795536080,7380,7380,7380,7380,0
|
|
20240311,155300,795536080,7380,7380,7380,7380,0
|
|
20240311,155200,795536080,7380,7380,7380,7380,0
|
|
20240311,155100,795536080,7380,7380,7380,7380,0
|
|
20240311,155000,795536080,7380,7380,7380,7380,0
|
|
20240311,154900,795536080,7380,7380,7380,7380,0
|
|
20240311,154800,795536080,7380,7380,7380,7380,0
|
|
20240311,154700,795536080,7380,7380,7380,7380,0
|
|
20240311,154600,795536080,7380,7380,7380,7380,0
|
|
20240311,154500,795536080,7380,7380,7380,7380,0
|
|
20240311,154400,795536080,7380,7380,7380,7380,0
|
|
20240311,154300,795536080,7380,7380,7380,7380,0
|
|
20240311,154200,795536080,7380,7380,7380,7380,0
|
|
20240311,154100,795536080,7380,7380,7380,7380,0
|
|
20240311,154000,795536080,7380,7380,7380,7380,0
|
|
20240311,153900,795536080,7380,7380,7380,7380,0
|
|
20240311,153800,795536080,7380,7380,7380,7380,0
|
|
20240311,153700,795536080,7380,7380,7380,7380,0
|
|
20240311,153600,795536080,7380,7380,7380,7380,0
|
|
20240311,153500,795536080,7380,7380,7380,7380,0
|
|
20240311,153400,795536080,7380,7380,7380,7380,0
|
|
20240311,153300,795536080,7380,7380,7380,7380,0
|
|
20240311,153200,795536080,7380,7380,7380,7380,0
|
|
20240311,153100,795536080,7380,7380,7380,7380,0
|
|
20240311,153000,795536080,7380,7380,7380,7380,1271
|
|
20240311,152900,786156100,7400,7400,7400,7400,0
|
|
20240311,152800,786156100,7400,7400,7400,7400,0
|
|
20240311,152700,786156100,7400,7400,7400,7400,0
|
|
20240311,152600,786156100,7400,7400,7400,7400,0
|
|
20240311,152500,786156100,7400,7400,7400,7400,0
|
|
20240311,152400,786156100,7400,7400,7400,7400,0
|
|
20240311,152300,786156100,7400,7400,7400,7400,0
|
|
20240311,152200,786156100,7400,7400,7400,7400,0
|
|
20240311,152100,786156100,7400,7400,7400,7400,0
|
|
20240311,152000,786156100,7400,7400,7400,7400,0
|
|
20240311,151900,786156100,7400,7380,7400,7380,842
|
|
20240311,151800,779938140,7380,7410,7410,7380,2056
|
|
20240311,151700,764748210,7400,7400,7400,7400,0
|
|
20240311,151600,764748210,7400,7410,7410,7400,10
|
|
20240311,151500,764674190,7410,7390,7410,7390,492
|
|
20240311,151400,761037910,7390,7400,7400,7390,1050
|
|
20240311,151300,753276280,7400,7410,7410,7400,156
|
|
20240311,151200,752121870,7410,7410,7410,7410,60
|
|
20240311,151100,751677270,7410,7410,7410,7410,20
|
|
20240311,151000,751529070,7410,7410,7410,7410,399
|
|
20240311,150900,748572480,7410,7400,7410,7390,828
|
|
20240311,150800,742445530,7400,7390,7400,7390,2
|
|
20240311,150700,742430740,7400,7400,7400,7400,0
|
|
20240311,150600,742430740,7400,7400,7400,7400,126
|
|
20240311,150500,741498340,7400,7400,7400,7400,10
|
|
20240311,150400,741424340,7400,7400,7400,7400,103
|
|
20240311,150300,740662140,7400,7400,7400,7400,116
|
|
20240311,150200,739803740,7400,7410,7410,7390,11466
|
|
20240311,150100,654968860,7410,7410,7410,7410,104
|
|
20240311,150000,654198220,7410,7410,7410,7400,930
|
|
20240311,145900,647314220,7410,7410,7410,7410,2001
|
|
20240311,145800,632486810,7410,7420,7420,7410,70
|
|
20240311,145700,631968090,7410,7410,7420,7410,537
|
|
20240311,145600,627988880,7410,7420,7420,7410,970
|
|
20240311,145500,620801070,7420,7420,7420,7420,26
|
|
20240311,145400,620608150,7420,7420,7420,7420,32
|
|
20240311,145300,620370710,7420,7420,7420,7420,157
|
|
20240311,145200,619205770,7420,7420,7420,7420,47
|
|
20240311,145100,618857030,7420,7410,7420,7410,305
|
|
20240311,145000,616596930,7410,7420,7420,7410,623
|
|
20240311,144900,611980270,7420,7410,7420,7410,350
|
|
20240311,144800,609385770,7420,7420,7420,7420,3
|
|
20240311,144700,609363510,7420,7420,7420,7410,112
|
|
20240311,144600,608533570,7430,7430,7430,7410,4022
|
|
20240311,144500,578695240,7420,7430,7430,7420,4065
|
|
20240311,144400,548506000,7450,7450,7450,7450,0
|
|
20240311,144300,548506000,7450,7450,7450,7450,0
|
|
20240311,144200,548506000,7450,7450,7450,7450,0
|
|
20240311,144100,548506000,7450,7450,7450,7450,0
|
|
20240311,144000,548506000,7450,7450,7450,7450,1
|
|
20240311,143900,548498550,7430,7430,7430,7430,5
|
|
20240311,143800,548461400,7430,7430,7430,7430,0
|
|
20240311,143700,548461400,7430,7430,7430,7430,399
|
|
20240311,143600,545496830,7440,7440,7440,7440,23
|
|
20240311,143500,545325710,7450,7450,7450,7450,1
|
|
20240311,143400,545318260,7430,7430,7430,7430,0
|
|
20240311,143300,545318260,7430,7430,7430,7430,0
|
|
20240311,143200,545318260,7430,7430,7430,7430,301
|
|
20240311,143100,543081830,7430,7430,7430,7430,1
|
|
20240311,143000,543074400,7440,7450,7450,7440,10
|
|
20240311,142900,542999950,7440,7440,7440,7440,2071
|
|
20240311,142800,527591710,7450,7450,7450,7450,105
|
|
20240311,142700,526809460,7450,7450,7450,7450,0
|
|
20240311,142600,526809460,7450,7460,7460,7450,23
|
|
20240311,142500,526637980,7460,7450,7460,7450,14
|
|
20240311,142400,526533550,7450,7450,7450,7450,0
|
|
20240311,142300,526533550,7450,7450,7450,7450,0
|
|
20240311,142200,526533550,7450,7450,7450,7450,1268
|
|
20240311,142100,517086950,7450,7450,7450,7450,0
|
|
20240311,142000,517086950,7450,7450,7450,7450,0
|
|
20240311,141900,517086950,7450,7450,7450,7450,0
|
|
20240311,141800,517086950,7450,7450,7450,7450,0
|
|
20240311,141700,517086950,7450,7450,7450,7450,8
|
|
20240311,141600,517027350,7450,7450,7450,7450,2
|
|
20240311,141500,517012450,7450,7450,7450,7450,10
|
|
20240311,141400,516937950,7450,7450,7450,7450,0
|
|
20240311,141300,516937950,7450,7450,7450,7450,90
|
|
20240311,141200,516267450,7450,7450,7450,7450,0
|
|
20240311,141100,516267450,7450,7450,7450,7450,0
|
|
20240311,141000,516267450,7450,7450,7450,7450,102
|
|
20240311,140900,515507550,7450,7450,7450,7450,0
|
|
20240311,140800,515507550,7450,7450,7450,7450,10
|
|
20240311,140700,515433050,7450,7450,7450,7450,13
|
|
20240311,140600,515336200,7440,7440,7440,7440,10
|
|
20240311,140500,515261800,7440,7440,7440,7440,0
|
|
20240311,140400,515261800,7440,7440,7440,7440,0
|
|
20240311,140300,515261800,7440,7440,7440,7440,36
|
|
20240311,140200,514993960,7450,7450,7450,7450,0
|
|
20240311,140100,514993960,7450,7450,7450,7450,0
|
|
20240311,140000,514993960,7450,7450,7450,7450,0
|
|
20240311,135900,514993960,7450,7450,7450,7450,695
|
|
20240311,135800,509816210,7450,7450,7450,7450,115
|
|
20240311,135700,508959460,7460,7440,7460,7440,22
|
|
20240311,135600,508795760,7440,7450,7450,7440,258
|
|
20240311,135500,506874840,7450,7440,7450,7440,800
|
|
20240311,135400,500921840,7440,7440,7440,7440,1
|
|
20240311,135300,500914400,7450,7450,7450,7450,5
|
|
20240311,135200,500877150,7450,7450,7450,7450,1618
|
|
20240311,135100,488823050,7450,7450,7450,7450,0
|
|
20240311,135000,488823050,7450,7450,7450,7450,20
|
|
20240311,134900,488674050,7450,7450,7450,7450,70
|
|
20240311,134800,488152550,7450,7450,7450,7450,1
|
|
20240311,134700,488145100,7440,7440,7440,7440,127
|
|
20240311,134600,487200220,7440,7440,7440,7440,0
|
|
20240311,134500,487200220,7440,7440,7440,7440,29
|
|
20240311,134400,486984460,7450,7450,7450,7450,0
|
|
20240311,134300,486984460,7450,7450,7450,7450,0
|
|
20240311,134200,486984460,7450,7450,7450,7450,0
|
|
20240311,134100,486984460,7450,7450,7450,7450,0
|
|
20240311,134000,486984460,7450,7450,7450,7450,0
|
|
20240311,133900,486984460,7450,7450,7450,7450,50
|
|
20240311,133800,486611960,7440,7450,7450,7440,137
|
|
20240311,133700,485592580,7450,7450,7450,7450,0
|
|
20240311,133600,485592580,7450,7450,7450,7450,5
|
|
20240311,133500,485555330,7450,7450,7450,7450,1
|
|
20240311,133400,485547880,7440,7440,7440,7440,0
|
|
20240311,133300,485547880,7440,7440,7440,7440,0
|
|
20240311,133200,485547880,7440,7440,7440,7440,0
|
|
20240311,133100,485547880,7440,7440,7440,7440,200
|
|
20240311,133000,484059880,7450,7450,7450,7450,13
|
|
20240311,132900,483963030,7450,7450,7450,7450,40
|
|
20240311,132800,483665030,7450,7450,7450,7450,0
|
|
20240311,132700,483665030,7450,7450,7450,7450,8
|
|
20240311,132600,483605430,7450,7450,7450,7450,0
|
|
20240311,132500,483605430,7450,7450,7450,7450,112
|
|
20240311,132400,482771030,7440,7450,7450,7440,101
|
|
20240311,132300,482019580,7440,7440,7440,7440,0
|
|
20240311,132200,482019580,7440,7440,7440,7440,20
|
|
20240311,132100,481870780,7440,7440,7440,7440,0
|
|
20240311,132000,481870780,7440,7440,7440,7440,150
|
|
20240311,131900,480754780,7440,7440,7440,7440,43
|
|
20240311,131800,480434860,7440,7440,7440,7440,1
|
|
20240311,131700,480427420,7440,7440,7440,7440,1
|
|
20240311,131600,480419980,7440,7440,7440,7440,0
|
|
20240311,131500,480419980,7440,7440,7440,7440,4
|
|
20240311,131400,480390220,7440,7440,7440,7440,3
|
|
20240311,131300,480367900,7440,7440,7440,7440,2
|
|
20240311,131200,480353020,7440,7440,7440,7440,2
|
|
20240311,131100,480338140,7440,7440,7440,7440,7
|
|
20240311,131000,480286060,7440,7430,7440,7430,177
|
|
20240311,130900,478969940,7440,7440,7440,7440,60
|
|
20240311,130800,478523540,7440,7440,7440,7440,373
|
|
20240311,130700,475748420,7440,7440,7440,7440,40
|
|
20240311,130600,475450820,7440,7440,7440,7440,28
|
|
20240311,130500,475242500,7440,7440,7440,7440,1582
|
|
20240311,130400,463472420,7440,7440,7440,7440,0
|
|
20240311,130300,463472420,7440,7440,7440,7440,216
|
|
20240311,130200,461865380,7450,7450,7450,7450,128
|
|
20240311,130100,460911780,7450,7450,7450,7440,2271
|
|
20240311,130000,444002580,7450,7450,7450,7450,40
|
|
20240311,125900,443704580,7450,7450,7450,7450,0
|
|
20240311,125800,443704580,7450,7450,7450,7450,0
|
|
20240311,125700,443704580,7450,7450,7450,7450,0
|
|
20240311,125600,443704580,7450,7450,7450,7450,21
|
|
20240311,125500,443548130,7450,7450,7450,7450,21
|
|
20240311,125400,443391680,7450,7450,7450,7450,0
|
|
20240311,125300,443391680,7450,7450,7450,7450,1
|
|
20240311,125200,443384230,7440,7440,7440,7440,10
|
|
20240311,125100,443309830,7440,7440,7440,7440,0
|
|
20240311,125000,443309830,7440,7440,7440,7440,5
|
|
20240311,124900,443272630,7440,7440,7440,7440,0
|
|
20240311,124800,443272630,7440,7440,7440,7440,0
|
|
20240311,124700,443272630,7440,7440,7440,7440,0
|
|
20240311,124600,443272630,7440,7440,7440,7440,0
|
|
20240311,124500,443272630,7440,7440,7440,7440,0
|
|
20240311,124400,443272630,7440,7440,7440,7440,0
|
|
20240311,124300,443272630,7440,7440,7440,7440,0
|
|
20240311,124200,443272630,7440,7440,7440,7440,2
|
|
20240311,124100,443257750,7440,7440,7440,7440,0
|
|
20240311,124000,443257750,7440,7440,7440,7440,0
|
|
20240311,123900,443257750,7440,7440,7440,7440,2
|
|
20240311,123800,443242870,7440,7440,7440,7440,0
|
|
20240311,123700,443242870,7440,7440,7440,7440,59
|
|
20240311,123600,442803910,7440,7440,7440,7440,103
|
|
20240311,123500,442037590,7440,7440,7440,7440,0
|
|
20240311,123400,442037590,7440,7440,7440,7440,59
|
|
20240311,123300,441598630,7440,7430,7440,7430,132
|
|
20240311,123200,440616650,7430,7430,7430,7430,0
|
|
20240311,123100,440616650,7430,7430,7430,7430,0
|
|
20240311,123000,440616650,7430,7430,7430,7430,182
|
|
20240311,122900,439264390,7440,7440,7440,7440,50
|
|
20240311,122800,438892390,7440,7440,7440,7440,0
|
|
20240311,122700,438892390,7440,7450,7450,7440,115
|
|
20240311,122600,438036640,7440,7440,7440,7440,1000
|
|
20240311,122500,430596640,7440,7440,7440,7440,1
|
|
20240311,122400,430589200,7450,7450,7450,7450,0
|
|
20240311,122300,430589200,7450,7450,7450,7450,0
|
|
20240311,122200,430589200,7450,7450,7450,7450,0
|
|
20240311,122100,430589200,7450,7450,7450,7450,0
|
|
20240311,122000,430589200,7450,7450,7450,7450,1
|
|
20240311,121900,430581750,7440,7440,7440,7440,0
|
|
20240311,121800,430581750,7440,7440,7440,7440,0
|
|
20240311,121700,430581750,7440,7440,7440,7440,0
|
|
20240311,121600,430581750,7440,7440,7440,7440,0
|
|
20240311,121500,430581750,7440,7440,7440,7440,91
|
|
20240311,121400,429904710,7430,7430,7430,7430,34
|
|
20240311,121300,429652090,7440,7440,7450,7440,316
|
|
20240311,121200,427301030,7440,7440,7440,7440,900
|
|
20240311,121100,420605030,7440,7440,7440,7440,29
|
|
20240311,121000,420389270,7440,7440,7440,7440,28
|
|
20240311,120900,420180950,7440,7440,7440,7440,786
|
|
20240311,120800,414333110,7440,7440,7440,7440,0
|
|
20240311,120700,414333110,7440,7430,7440,7430,67
|
|
20240311,120600,413835290,7430,7430,7430,7430,217
|
|
20240311,120500,412222980,7430,7430,7430,7430,500
|
|
20240311,120400,408507980,7440,7440,7440,7440,0
|
|
20240311,120300,408507980,7440,7440,7440,7440,0
|
|
20240311,120200,408507980,7440,7440,7440,7440,0
|
|
20240311,120100,408507980,7440,7430,7440,7430,1001
|
|
20240311,120000,401070540,7440,7440,7440,7440,0
|
|
20240311,115900,401070540,7440,7440,7440,7440,0
|
|
20240311,115800,401070540,7440,7440,7440,7440,1
|
|
20240311,115700,401063100,7430,7430,7430,7430,0
|
|
20240311,115600,401063100,7430,7430,7430,7430,0
|
|
20240311,115500,401063100,7430,7430,7430,7430,226
|
|
20240311,115400,399383920,7430,7430,7430,7430,0
|
|
20240311,115300,399383920,7430,7430,7430,7430,0
|
|
20240311,115200,399383920,7430,7430,7430,7430,6
|
|
20240311,115100,399339340,7440,7440,7440,7440,15
|
|
20240311,115000,399227740,7450,7450,7450,7450,2
|
|
20240311,114900,399212840,7460,7430,7460,7430,1241
|
|
20240311,114800,389991700,7430,7440,7440,7430,1674
|
|
20240311,114700,377545840,7440,7440,7440,7440,0
|
|
20240311,114600,377545840,7440,7440,7440,7440,0
|
|
20240311,114500,377545840,7440,7440,7440,7440,0
|
|
20240311,114400,377545840,7440,7430,7440,7430,567
|
|
20240311,114300,373328030,7440,7440,7440,7440,0
|
|
20240311,114200,373328030,7440,7440,7440,7440,0
|
|
20240311,114100,373328030,7440,7440,7440,7440,0
|
|
20240311,114000,373328030,7440,7440,7440,7440,0
|
|
20240311,113900,373328030,7440,7440,7440,7440,126
|
|
20240311,113800,372390590,7430,7430,7430,7430,0
|
|
20240311,113700,372390590,7430,7430,7430,7430,507
|
|
20240311,113600,368623580,7430,7430,7430,7430,510
|
|
20240311,113500,364834280,7430,7430,7430,7430,10
|
|
20240311,113400,364759980,7430,7430,7430,7430,13
|
|
20240311,113300,364663390,7440,7430,7440,7430,41
|
|
20240311,113200,364358730,7430,7430,7430,7430,94
|
|
20240311,113100,363660310,7430,7430,7430,7430,1465
|
|
20240311,113000,352775360,7430,7440,7440,7430,2516
|
|
20240311,112900,334081320,7440,7440,7450,7430,27
|
|
20240311,112800,333880380,7450,7450,7450,7450,1
|
|
20240311,112700,333872930,7440,7440,7440,7440,11
|
|
20240311,112600,333791090,7440,7440,7440,7440,0
|
|
20240311,112500,333791090,7440,7440,7440,7440,40
|
|
20240311,112400,333493490,7440,7440,7440,7440,20
|
|
20240311,112300,333344690,7440,7440,7440,7440,0
|
|
20240311,112200,333344690,7440,7440,7440,7440,0
|
|
20240311,112100,333344690,7440,7440,7440,7440,184
|
|
20240311,112000,331975730,7440,7440,7440,7440,50
|
|
20240311,111900,331603730,7430,7430,7430,7430,1094
|
|
20240311,111800,323475310,7430,7430,7430,7430,0
|
|
20240311,111700,323475310,7430,7440,7440,7430,140
|
|
20240311,111600,322434710,7440,7450,7450,7440,546
|
|
20240311,111500,318372440,7440,7440,7440,7440,202
|
|
20240311,111400,316869560,7440,7440,7440,7440,0
|
|
20240311,111300,316869560,7440,7440,7440,7440,0
|
|
20240311,111200,316869560,7440,7440,7440,7440,2
|
|
20240311,111100,316854680,7440,7440,7440,7440,3
|
|
20240311,111000,316832360,7450,7440,7450,7440,52
|
|
20240311,110900,316444980,7440,7440,7440,7440,1148
|
|
20240311,110800,307903860,7450,7450,7450,7450,0
|
|
20240311,110700,307903860,7450,7450,7450,7450,10
|
|
20240311,110600,307829360,7450,7450,7450,7450,3
|
|
20240311,110500,307807010,7450,7450,7450,7450,15
|
|
20240311,110400,307695260,7450,7450,7450,7450,11
|
|
20240311,110300,307613310,7450,7450,7450,7450,7
|
|
20240311,110200,307561160,7450,7470,7470,7450,1968
|
|
20240311,110100,292899480,7460,7470,7470,7460,2122
|
|
20240311,110000,277069350,7470,7470,7470,7470,0
|
|
20240311,105900,277069350,7470,7470,7470,7470,18
|
|
20240311,105800,276934890,7470,7470,7470,7470,0
|
|
20240311,105700,276934890,7470,7470,7470,7470,5
|
|
20240311,105600,276897540,7470,7470,7470,7470,0
|
|
20240311,105500,276897540,7470,7470,7470,7470,52
|
|
20240311,105400,276509100,7470,7470,7470,7470,304
|
|
20240311,105300,274238220,7470,7470,7470,7470,10
|
|
20240311,105200,274163520,7460,7460,7460,7460,201
|
|
20240311,105100,272664060,7460,7460,7460,7460,0
|
|
20240311,105000,272664060,7460,7460,7460,7460,0
|
|
20240311,104900,272664060,7460,7460,7460,7460,205
|
|
20240311,104800,271134760,7460,7460,7460,7460,0
|
|
20240311,104700,271134760,7460,7460,7460,7460,0
|
|
20240311,104600,271134760,7460,7460,7460,7460,20
|
|
20240311,104500,270985560,7470,7470,7470,7470,5
|
|
20240311,104400,270948210,7470,7470,7470,7470,0
|
|
20240311,104300,270948210,7470,7470,7470,7470,0
|
|
20240311,104200,270948210,7470,7470,7470,7470,400
|
|
20240311,104100,267960210,7470,7460,7470,7460,259
|
|
20240311,104000,266027050,7450,7450,7450,7450,0
|
|
20240311,103900,266027050,7450,7450,7450,7450,0
|
|
20240311,103800,266027050,7450,7450,7450,7450,0
|
|
20240311,103700,266027050,7450,7450,7450,7450,0
|
|
20240311,103600,266027050,7450,7450,7450,7450,0
|
|
20240311,103500,266027050,7450,7460,7460,7450,1086
|
|
20240311,103400,257935850,7450,7450,7450,7450,0
|
|
20240311,103300,257935850,7450,7470,7470,7450,264
|
|
20240311,103200,255967800,7450,7450,7450,7450,0
|
|
20240311,103100,255967800,7450,7450,7450,7450,0
|
|
20240311,103000,255967800,7450,7450,7450,7450,0
|
|
20240311,102900,255967800,7450,7450,7450,7450,1
|
|
20240311,102800,255960350,7490,7490,7490,7490,6
|
|
20240311,102700,255915410,7460,7460,7460,7460,33
|
|
20240311,102600,255669230,7450,7470,7470,7450,247
|
|
20240311,102500,253827350,7460,7460,7460,7460,0
|
|
20240311,102400,253827350,7460,7460,7460,7460,147
|
|
20240311,102300,252730730,7460,7460,7460,7460,22
|
|
20240311,102200,252566610,7470,7470,7470,7470,6
|
|
20240311,102100,252521790,7460,7460,7460,7460,20
|
|
20240311,102000,252372590,7460,7460,7460,7460,40
|
|
20240311,101900,252074190,7450,7450,7450,7450,30
|
|
20240311,101800,251850690,7460,7460,7460,7460,0
|
|
20240311,101700,251850690,7460,7460,7460,7460,0
|
|
20240311,101600,251850690,7460,7460,7460,7460,0
|
|
20240311,101500,251850690,7460,7450,7460,7450,90
|
|
20240311,101400,251179690,7450,7450,7450,7450,300
|
|
20240311,101300,248944690,7450,7450,7450,7450,801
|
|
20240311,101200,242977240,7450,7450,7450,7450,749
|
|
20240311,101100,237397190,7460,7460,7460,7460,57
|
|
20240311,101000,236971970,7460,7460,7460,7460,6
|
|
20240311,100900,236927210,7460,7460,7460,7460,2
|
|
20240311,100800,236912290,7450,7450,7450,7450,0
|
|
20240311,100700,236912290,7450,7470,7470,7450,503
|
|
20240311,100600,233163050,7470,7490,7490,7470,254
|
|
20240311,100500,231265650,7470,7490,7490,7470,527
|
|
20240311,100400,227328800,7490,7490,7490,7490,1
|
|
20240311,100300,227321310,7450,7450,7450,7450,100
|
|
20240311,100200,226576310,7480,7480,7480,7460,2654
|
|
20240311,100100,206729650,7480,7490,7490,7480,103
|
|
20240311,100000,205958200,7490,7490,7490,7490,36
|
|
20240311,095900,205688560,7490,7460,7490,7460,833
|
|
20240311,095800,199472900,7460,7460,7460,7460,50
|
|
20240311,095700,199099900,7460,7460,7460,7460,60
|
|
20240311,095600,198652300,7460,7470,7470,7460,200
|
|
20240311,095500,197160290,7450,7450,7450,7450,0
|
|
20240311,095400,197160290,7450,7450,7450,7450,0
|
|
20240311,095300,197160290,7450,7460,7460,7450,236
|
|
20240311,095200,195400800,7450,7460,7460,7450,56
|
|
20240311,095100,194983060,7470,7470,7470,7470,163
|
|
20240311,095000,193765450,7520,7490,7520,7490,1012
|
|
20240311,094900,186159550,7490,7490,7490,7490,5
|
|
20240311,094800,186122100,7490,7490,7490,7490,1
|
|
20240311,094700,186114610,7510,7500,7510,7500,35
|
|
20240311,094600,185851770,7510,7510,7510,7510,0
|
|
20240311,094500,185851770,7510,7510,7510,7510,9
|
|
20240311,094400,185784180,7490,7490,7490,7490,59
|
|
20240311,094300,185342270,7490,7490,7490,7490,3
|
|
20240311,094200,185319800,7480,7460,7480,7460,1690
|
|
20240311,094100,172685790,7460,7440,7460,7430,638
|
|
20240311,094000,167938870,7430,7480,7480,7400,11813
|
|
20240311,093900,80172440,7480,7480,7480,7480,0
|
|
20240311,093800,80172440,7480,7480,7480,7480,416
|
|
20240311,093700,77060760,7480,7490,7490,7480,111
|
|
20240311,093600,76229380,7490,7490,7490,7490,0
|
|
20240311,093500,76229380,7490,7500,7500,7490,462
|
|
20240311,093400,72768500,7510,7490,7510,7490,47
|
|
20240311,093300,72416370,7490,7500,7500,7490,1209
|
|
20240311,093200,63359350,7510,7510,7510,7510,74
|
|
20240311,093100,62803610,7520,7520,7520,7520,100
|
|
20240311,093000,62051610,7520,7520,7520,7520,0
|
|
20240311,092900,62051610,7520,7520,7520,7520,1
|
|
20240311,092800,62044090,7520,7520,7520,7520,3
|
|
20240311,092700,62021530,7520,7500,7520,7490,1418
|
|
20240311,092600,51381710,7500,7500,7500,7500,26
|
|
20240311,092500,51186710,7490,7490,7490,7490,878
|
|
20240311,092400,44610490,7490,7490,7500,7490,178
|
|
20240311,092300,43277250,7510,7510,7510,7510,5
|
|
20240311,092200,43239700,7510,7510,7510,7510,61
|
|
20240311,092100,42781590,7510,7510,7510,7510,273
|
|
20240311,092000,40731360,7500,7500,7500,7500,56
|
|
20240311,091900,40311360,7520,7520,7520,7520,38
|
|
20240311,091800,40025600,7490,7490,7490,7490,114
|
|
20240311,091700,39171740,7490,7480,7490,7470,229
|
|
20240311,091600,37459440,7480,7480,7480,7480,0
|
|
20240311,091500,37459440,7480,7480,7480,7480,37
|
|
20240311,091400,37182680,7480,7480,7480,7480,91
|
|
20240311,091300,36502000,7480,7480,7480,7480,7
|
|
20240311,091200,36449640,7460,7490,7490,7460,473
|
|
20240311,091100,32915460,7490,7490,7490,7490,26
|
|
20240311,091000,32720720,7520,7520,7520,7520,35
|
|
20240311,090900,32457520,7500,7500,7520,7500,88
|
|
20240311,090800,31796860,7500,7500,7500,7500,20
|
|
20240311,090700,31646860,7520,7460,7520,7460,1257
|
|
20240311,090600,22265860,7440,7460,7460,7440,489
|
|
20240311,090500,18621930,7460,7500,7500,7460,934
|
|
20240311,090400,11647700,7500,7500,7500,7500,230
|
|
20240311,090300,9922700,7540,7510,7540,7500,666
|
|
20240311,090200,4924850,7510,7510,7570,7510,237
|
|
20240311,090100,3132920,7510,7580,7580,7510,286
|
|
20240311,090000,983300,7580,7580,7580,7550,130
|