688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,202500,584584970,7430,7430,7430,7430,646
|
|
20240312,202400,584584970,7430,7430,7430,7430,0
|
|
20240312,202300,584584970,7430,7430,7430,7430,0
|
|
20240312,202200,584584970,7430,7430,7430,7430,0
|
|
20240312,202100,584584970,7430,7430,7430,7430,0
|
|
20240312,202000,584584970,7430,7430,7430,7430,0
|
|
20240312,201900,584584970,7430,7430,7430,7430,0
|
|
20240312,201800,584584970,7430,7430,7430,7430,0
|
|
20240312,201700,584584970,7430,7430,7430,7430,0
|
|
20240312,201600,584584970,7430,7430,7430,7430,0
|
|
20240312,201500,584584970,7430,7430,7430,7430,0
|
|
20240312,201400,584584970,7430,7430,7430,7430,0
|
|
20240312,201300,584584970,7430,7430,7430,7430,0
|
|
20240312,201200,584584970,7430,7430,7430,7430,0
|
|
20240312,201100,584584970,7430,7430,7430,7430,0
|
|
20240312,201000,584584970,7430,7430,7430,7430,0
|
|
20240312,200900,584584970,7430,7430,7430,7430,0
|
|
20240312,200800,584584970,7430,7430,7430,7430,0
|
|
20240312,200700,584584970,7430,7430,7430,7430,0
|
|
20240312,200600,584584970,7430,7430,7430,7430,0
|
|
20240312,200500,584584970,7430,7430,7430,7430,0
|
|
20240312,200400,584584970,7430,7430,7430,7430,0
|
|
20240312,200300,584584970,7430,7430,7430,7430,0
|
|
20240312,200200,584584970,7430,7430,7430,7430,0
|
|
20240312,200100,584584970,7430,7430,7430,7430,0
|
|
20240312,200000,584584970,7430,7430,7430,7430,0
|
|
20240312,195900,584584970,7430,7430,7430,7430,0
|
|
20240312,195800,584584970,7430,7430,7430,7430,0
|
|
20240312,195700,584584970,7430,7430,7430,7430,0
|
|
20240312,195600,584584970,7430,7430,7430,7430,0
|
|
20240312,195500,584584970,7430,7430,7430,7430,646
|
|
20240312,195400,584584970,7430,7430,7430,7430,0
|
|
20240312,195300,584584970,7430,7430,7430,7430,0
|
|
20240312,195200,584584970,7430,7430,7430,7430,0
|
|
20240312,195100,584584970,7430,7430,7430,7430,0
|
|
20240312,195000,584584970,7430,7430,7430,7430,0
|
|
20240312,194900,584584970,7430,7430,7430,7430,0
|
|
20240312,194800,584584970,7430,7430,7430,7430,0
|
|
20240312,194700,584584970,7430,7430,7430,7430,0
|
|
20240312,194600,584584970,7430,7430,7430,7430,0
|
|
20240312,194500,584584970,7430,7430,7430,7430,0
|
|
20240312,194400,584584970,7430,7430,7430,7430,0
|
|
20240312,194300,584584970,7430,7430,7430,7430,0
|
|
20240312,194200,584584970,7430,7430,7430,7430,0
|
|
20240312,194100,584584970,7430,7430,7430,7430,0
|
|
20240312,194000,584584970,7430,7430,7430,7430,0
|
|
20240312,193900,584584970,7430,7430,7430,7430,0
|
|
20240312,193800,584584970,7430,7430,7430,7430,0
|
|
20240312,193700,584584970,7430,7430,7430,7430,0
|
|
20240312,193600,584584970,7430,7430,7430,7430,0
|
|
20240312,193500,584584970,7430,7430,7430,7430,0
|
|
20240312,193400,584584970,7430,7430,7430,7430,0
|
|
20240312,193300,584584970,7430,7430,7430,7430,0
|
|
20240312,193200,584584970,7430,7430,7430,7430,0
|
|
20240312,193100,584584970,7430,7430,7430,7430,0
|
|
20240312,193000,584584970,7430,7430,7430,7430,0
|
|
20240312,192900,584584970,7430,7430,7430,7430,0
|
|
20240312,192800,584584970,7430,7430,7430,7430,0
|
|
20240312,192700,584584970,7430,7430,7430,7430,0
|
|
20240312,192600,584584970,7430,7430,7430,7430,0
|
|
20240312,192500,584584970,7430,7430,7430,7430,646
|
|
20240312,192400,584584970,7430,7430,7430,7430,0
|
|
20240312,192300,584584970,7430,7430,7430,7430,0
|
|
20240312,192200,584584970,7430,7430,7430,7430,0
|
|
20240312,192100,584584970,7430,7430,7430,7430,0
|
|
20240312,192000,584584970,7430,7430,7430,7430,0
|
|
20240312,191900,584584970,7430,7430,7430,7430,0
|
|
20240312,191800,584584970,7430,7430,7430,7430,0
|
|
20240312,191700,584584970,7430,7430,7430,7430,0
|
|
20240312,191600,584584970,7430,7430,7430,7430,0
|
|
20240312,191500,584584970,7430,7430,7430,7430,0
|
|
20240312,191400,584584970,7430,7430,7430,7430,0
|
|
20240312,191300,584584970,7430,7430,7430,7430,0
|
|
20240312,191200,584584970,7430,7430,7430,7430,0
|
|
20240312,191100,584584970,7430,7430,7430,7430,0
|
|
20240312,191000,584584970,7430,7430,7430,7430,0
|
|
20240312,190900,584584970,7430,7430,7430,7430,0
|
|
20240312,190800,584584970,7430,7430,7430,7430,0
|
|
20240312,190700,584584970,7430,7430,7430,7430,0
|
|
20240312,190600,584584970,7430,7430,7430,7430,0
|
|
20240312,190500,584584970,7430,7430,7430,7430,0
|
|
20240312,190400,584584970,7430,7430,7430,7430,0
|
|
20240312,190300,584584970,7430,7430,7430,7430,0
|
|
20240312,190200,584584970,7430,7430,7430,7430,0
|
|
20240312,190100,584584970,7430,7430,7430,7430,0
|
|
20240312,190000,584584970,7430,7430,7430,7430,0
|
|
20240312,185900,584584970,7430,7430,7430,7430,0
|
|
20240312,185800,584584970,7430,7430,7430,7430,0
|
|
20240312,185700,584584970,7430,7430,7430,7430,0
|
|
20240312,185600,584584970,7430,7430,7430,7430,0
|
|
20240312,185500,584584970,7430,7430,7430,7430,646
|
|
20240312,185400,584584970,7430,7430,7430,7430,0
|
|
20240312,185300,584584970,7430,7430,7430,7430,0
|
|
20240312,185200,584584970,7430,7430,7430,7430,0
|
|
20240312,185100,584584970,7430,7430,7430,7430,0
|
|
20240312,185000,584584970,7430,7430,7430,7430,0
|
|
20240312,184900,584584970,7430,7430,7430,7430,0
|
|
20240312,184800,584584970,7430,7430,7430,7430,0
|
|
20240312,184700,584584970,7430,7430,7430,7430,0
|
|
20240312,184600,584584970,7430,7430,7430,7430,0
|
|
20240312,184500,584584970,7430,7430,7430,7430,0
|
|
20240312,184400,584584970,7430,7430,7430,7430,0
|
|
20240312,184300,584584970,7430,7430,7430,7430,0
|
|
20240312,184200,584584970,7430,7430,7430,7430,0
|
|
20240312,184100,584584970,7430,7430,7430,7430,0
|
|
20240312,184000,584584970,7430,7430,7430,7430,0
|
|
20240312,183900,584584970,7430,7430,7430,7430,0
|
|
20240312,183800,584584970,7430,7430,7430,7430,0
|
|
20240312,183700,584584970,7430,7430,7430,7430,0
|
|
20240312,183600,584584970,7430,7430,7430,7430,0
|
|
20240312,183500,584584970,7430,7430,7430,7430,0
|
|
20240312,183400,584584970,7430,7430,7430,7430,0
|
|
20240312,183300,584584970,7430,7430,7430,7430,0
|
|
20240312,183200,584584970,7430,7430,7430,7430,0
|
|
20240312,183100,584584970,7430,7430,7430,7430,0
|
|
20240312,183000,584584970,7430,7430,7430,7430,0
|
|
20240312,182900,584584970,7430,7430,7430,7430,0
|
|
20240312,182800,584584970,7430,7430,7430,7430,0
|
|
20240312,182700,584584970,7430,7430,7430,7430,0
|
|
20240312,182600,584584970,7430,7430,7430,7430,0
|
|
20240312,182500,584584970,7430,7430,7430,7430,646
|
|
20240312,182400,584584970,7430,7430,7430,7430,0
|
|
20240312,182300,584584970,7430,7430,7430,7430,0
|
|
20240312,182200,584584970,7430,7430,7430,7430,0
|
|
20240312,182100,584584970,7430,7430,7430,7430,0
|
|
20240312,182000,584584970,7430,7430,7430,7430,0
|
|
20240312,181900,584584970,7430,7430,7430,7430,0
|
|
20240312,181800,584584970,7430,7430,7430,7430,0
|
|
20240312,181700,584584970,7430,7430,7430,7430,0
|
|
20240312,181600,584584970,7430,7430,7430,7430,0
|
|
20240312,181500,584584970,7430,7430,7430,7430,0
|
|
20240312,181400,584584970,7430,7430,7430,7430,0
|
|
20240312,181300,584584970,7430,7430,7430,7430,0
|
|
20240312,181200,584584970,7430,7430,7430,7430,0
|
|
20240312,181100,584584970,7430,7430,7430,7430,0
|
|
20240312,181000,584584970,7430,7430,7430,7430,0
|
|
20240312,180900,584584970,7430,7430,7430,7430,0
|
|
20240312,180800,584584970,7430,7430,7430,7430,0
|
|
20240312,180700,584584970,7430,7430,7430,7430,0
|
|
20240312,180600,584584970,7430,7430,7430,7430,0
|
|
20240312,180500,584584970,7430,7430,7430,7430,0
|
|
20240312,180400,584584970,7430,7430,7430,7430,0
|
|
20240312,180300,584584970,7430,7430,7430,7430,0
|
|
20240312,180200,584584970,7430,7430,7430,7430,0
|
|
20240312,180100,584584970,7430,7430,7430,7430,0
|
|
20240312,180000,584584970,7430,7430,7430,7430,0
|
|
20240312,175900,584584970,7430,7430,7430,7430,0
|
|
20240312,175800,584584970,7430,7430,7430,7430,0
|
|
20240312,175700,584584970,7430,7430,7430,7430,0
|
|
20240312,175600,584584970,7430,7430,7430,7430,0
|
|
20240312,175500,584584970,7430,7430,7430,7430,646
|
|
20240312,175400,584584970,7430,7430,7430,7430,0
|
|
20240312,175300,584584970,7430,7430,7430,7430,0
|
|
20240312,175200,584584970,7430,7430,7430,7430,0
|
|
20240312,175100,584584970,7430,7430,7430,7430,0
|
|
20240312,175000,584584970,7430,7430,7430,7430,0
|
|
20240312,174900,584584970,7430,7430,7430,7430,0
|
|
20240312,174800,584584970,7430,7430,7430,7430,0
|
|
20240312,174700,584584970,7430,7430,7430,7430,0
|
|
20240312,174600,584584970,7430,7430,7430,7430,0
|
|
20240312,174500,584584970,7430,7430,7430,7430,0
|
|
20240312,174400,584584970,7430,7430,7430,7430,0
|
|
20240312,174300,584584970,7430,7430,7430,7430,0
|
|
20240312,174200,584584970,7430,7430,7430,7430,0
|
|
20240312,174100,584584970,7430,7430,7430,7430,0
|
|
20240312,174000,584584970,7430,7430,7430,7430,0
|
|
20240312,173900,584584970,7430,7430,7430,7430,0
|
|
20240312,173800,584584970,7430,7430,7430,7430,0
|
|
20240312,173700,584584970,7430,7430,7430,7430,0
|
|
20240312,173600,584584970,7430,7430,7430,7430,0
|
|
20240312,173500,584584970,7430,7430,7430,7430,0
|
|
20240312,173400,584584970,7430,7430,7430,7430,0
|
|
20240312,173300,584584970,7430,7430,7430,7430,0
|
|
20240312,173200,584584970,7430,7430,7430,7430,0
|
|
20240312,173100,584584970,7430,7430,7430,7430,0
|
|
20240312,173000,584584970,7430,7430,7430,7430,0
|
|
20240312,172900,584584970,7430,7430,7430,7430,0
|
|
20240312,172800,584584970,7430,7430,7430,7430,0
|
|
20240312,172700,584584970,7430,7430,7430,7430,0
|
|
20240312,172600,584584970,7430,7430,7430,7430,0
|
|
20240312,172500,584584970,7430,7430,7430,7430,646
|
|
20240312,172400,584584970,7430,7430,7430,7430,0
|
|
20240312,172300,584584970,7430,7430,7430,7430,0
|
|
20240312,172200,584584970,7430,7430,7430,7430,0
|
|
20240312,172100,584584970,7430,7430,7430,7430,0
|
|
20240312,172000,584584970,7430,7430,7430,7430,0
|
|
20240312,171900,584584970,7430,7430,7430,7430,0
|
|
20240312,171800,584584970,7430,7430,7430,7430,0
|
|
20240312,171700,584584970,7430,7430,7430,7430,0
|
|
20240312,171600,584584970,7430,7430,7430,7430,0
|
|
20240312,171500,584584970,7430,7430,7430,7430,0
|
|
20240312,171400,584584970,7430,7430,7430,7430,0
|
|
20240312,171300,584584970,7430,7430,7430,7430,0
|
|
20240312,171200,584584970,7430,7430,7430,7430,0
|
|
20240312,171100,584584970,7430,7430,7430,7430,0
|
|
20240312,171000,584584970,7430,7430,7430,7430,0
|
|
20240312,170900,584584970,7430,7430,7430,7430,0
|
|
20240312,170800,584584970,7430,7430,7430,7430,0
|
|
20240312,170700,584584970,7430,7430,7430,7430,0
|
|
20240312,170600,584584970,7430,7430,7430,7430,0
|
|
20240312,170500,584584970,7430,7430,7430,7430,0
|
|
20240312,170400,584584970,7430,7430,7430,7430,0
|
|
20240312,170300,584584970,7430,7430,7430,7430,0
|
|
20240312,170200,584584970,7430,7430,7430,7430,0
|
|
20240312,170100,584584970,7430,7430,7430,7430,0
|
|
20240312,170000,584584970,7430,7430,7430,7430,0
|
|
20240312,165900,584584970,7430,7430,7430,7430,0
|
|
20240312,165800,584584970,7430,7430,7430,7430,0
|
|
20240312,165700,584584970,7430,7430,7430,7430,0
|
|
20240312,165600,584584970,7430,7430,7430,7430,0
|
|
20240312,165500,584584970,7430,7430,7430,7430,646
|
|
20240312,165400,584584970,7430,7430,7430,7430,0
|
|
20240312,165300,584584970,7430,7430,7430,7430,0
|
|
20240312,165200,584584970,7430,7430,7430,7430,0
|
|
20240312,165100,584584970,7430,7430,7430,7430,0
|
|
20240312,165000,584584970,7430,7430,7430,7430,0
|
|
20240312,164900,584584970,7430,7430,7430,7430,0
|
|
20240312,164800,584584970,7430,7430,7430,7430,0
|
|
20240312,164700,584584970,7430,7430,7430,7430,0
|
|
20240312,164600,584584970,7430,7430,7430,7430,0
|
|
20240312,164500,584584970,7430,7430,7430,7430,0
|
|
20240312,164400,584584970,7430,7430,7430,7430,0
|
|
20240312,164300,584584970,7430,7430,7430,7430,0
|
|
20240312,164200,584584970,7430,7430,7430,7430,0
|
|
20240312,164100,584584970,7430,7430,7430,7430,0
|
|
20240312,164000,584584970,7430,7430,7430,7430,0
|
|
20240312,163900,584584970,7430,7430,7430,7430,0
|
|
20240312,163800,584584970,7430,7430,7430,7430,0
|
|
20240312,163700,584584970,7430,7430,7430,7430,0
|
|
20240312,163600,584584970,7430,7430,7430,7430,0
|
|
20240312,163500,584584970,7430,7430,7430,7430,0
|
|
20240312,163400,584584970,7430,7430,7430,7430,0
|
|
20240312,163300,584584970,7430,7430,7430,7430,0
|
|
20240312,163200,584584970,7430,7430,7430,7430,0
|
|
20240312,163100,584584970,7430,7430,7430,7430,0
|
|
20240312,163000,584584970,7430,7430,7430,7430,0
|
|
20240312,162900,584584970,7430,7430,7430,7430,0
|
|
20240312,162800,584584970,7430,7430,7430,7430,0
|
|
20240312,162700,584584970,7430,7430,7430,7430,0
|
|
20240312,162600,584584970,7430,7430,7430,7430,0
|
|
20240312,162500,584584970,7430,7430,7430,7430,646
|
|
20240312,162400,584584970,7430,7430,7430,7430,0
|
|
20240312,162300,584584970,7430,7430,7430,7430,0
|
|
20240312,162200,584584970,7430,7430,7430,7430,0
|
|
20240312,162100,584584970,7430,7430,7430,7430,0
|
|
20240312,162000,584584970,7430,7430,7430,7430,0
|
|
20240312,161900,584584970,7430,7430,7430,7430,0
|
|
20240312,161800,584584970,7430,7430,7430,7430,0
|
|
20240312,161700,584584970,7430,7430,7430,7430,0
|
|
20240312,161600,584584970,7430,7430,7430,7430,0
|
|
20240312,161500,584584970,7430,7430,7430,7430,0
|
|
20240312,161400,584584970,7430,7430,7430,7430,0
|
|
20240312,161300,584584970,7430,7430,7430,7430,0
|
|
20240312,161200,584584970,7430,7430,7430,7430,0
|
|
20240312,161100,584584970,7430,7430,7430,7430,0
|
|
20240312,161000,584584970,7430,7430,7430,7430,0
|
|
20240312,160900,584584970,7430,7430,7430,7430,0
|
|
20240312,160800,584584970,7430,7430,7430,7430,0
|
|
20240312,160700,584584970,7430,7430,7430,7430,0
|
|
20240312,160600,584584970,7430,7430,7430,7430,0
|
|
20240312,160500,584584970,7430,7430,7430,7430,0
|
|
20240312,160400,584584970,7430,7430,7430,7430,0
|
|
20240312,160300,584584970,7430,7430,7430,7430,0
|
|
20240312,160200,584584970,7430,7430,7430,7430,0
|
|
20240312,160100,584584970,7430,7430,7430,7430,0
|
|
20240312,160000,584584970,7430,7430,7430,7430,0
|
|
20240312,155900,584584970,7430,7430,7430,7430,0
|
|
20240312,155800,584584970,7430,7430,7430,7430,0
|
|
20240312,155700,584584970,7430,7430,7430,7430,0
|
|
20240312,155600,584584970,7430,7430,7430,7430,0
|
|
20240312,155500,584584970,7430,7430,7430,7430,646
|
|
20240312,155400,584584970,7430,7430,7430,7430,0
|
|
20240312,155300,584584970,7430,7430,7430,7430,0
|
|
20240312,155200,584584970,7430,7430,7430,7430,0
|
|
20240312,155100,584584970,7430,7430,7430,7430,0
|
|
20240312,155000,584584970,7430,7430,7430,7430,0
|
|
20240312,154900,584584970,7430,7430,7430,7430,0
|
|
20240312,154800,584584970,7430,7430,7430,7430,0
|
|
20240312,154700,584584970,7430,7430,7430,7430,0
|
|
20240312,154600,584584970,7430,7430,7430,7430,0
|
|
20240312,154500,584584970,7430,7430,7430,7430,0
|
|
20240312,154400,584584970,7430,7430,7430,7430,0
|
|
20240312,154300,584584970,7430,7430,7430,7430,0
|
|
20240312,154200,584584970,7430,7430,7430,7430,0
|
|
20240312,154100,584584970,7430,7430,7430,7430,0
|
|
20240312,154000,584584970,7430,7430,7430,7430,0
|
|
20240312,153900,584584970,7430,7430,7430,7430,0
|
|
20240312,153800,584584970,7430,7430,7430,7430,0
|
|
20240312,153700,584584970,7430,7430,7430,7430,0
|
|
20240312,153600,584584970,7430,7430,7430,7430,0
|
|
20240312,153500,584584970,7430,7430,7430,7430,0
|
|
20240312,153400,584584970,7430,7430,7430,7430,0
|
|
20240312,153300,584584970,7430,7430,7430,7430,0
|
|
20240312,153200,584584970,7430,7430,7430,7430,0
|
|
20240312,153100,584584970,7430,7430,7430,7430,0
|
|
20240312,153000,584584970,7430,7430,7430,7430,646
|
|
20240312,152900,579785190,7420,7420,7420,7420,0
|
|
20240312,152800,579785190,7420,7420,7420,7420,0
|
|
20240312,152700,579785190,7420,7420,7420,7420,0
|
|
20240312,152600,579785190,7420,7420,7420,7420,0
|
|
20240312,152500,579785190,7420,7420,7420,7420,0
|
|
20240312,152400,579785190,7420,7420,7420,7420,0
|
|
20240312,152300,579785190,7420,7420,7420,7420,0
|
|
20240312,152200,579785190,7420,7420,7420,7420,0
|
|
20240312,152100,579785190,7420,7420,7420,7420,0
|
|
20240312,152000,579785190,7420,7420,7420,7420,0
|
|
20240312,151900,579785190,7420,7420,7420,7420,25
|
|
20240312,151800,579599690,7410,7410,7420,7410,970
|
|
20240312,151700,572403900,7410,7410,7410,7410,1039
|
|
20240312,151600,564704910,7410,7410,7410,7410,143
|
|
20240312,151500,563645280,7420,7420,7420,7420,13
|
|
20240312,151400,563548820,7410,7410,7410,7410,696
|
|
20240312,151300,558391460,7410,7420,7420,7410,130
|
|
20240312,151200,557427160,7420,7420,7420,7420,0
|
|
20240312,151100,557427160,7420,7410,7420,7410,136
|
|
20240312,151000,556418990,7420,7410,7420,7410,7
|
|
20240312,150900,556367100,7410,7420,7420,7410,438
|
|
20240312,150800,553121220,7420,7420,7420,7410,126
|
|
20240312,150700,552187300,7410,7410,7410,7410,22
|
|
20240312,150600,552024280,7410,7420,7420,7410,751
|
|
20240312,150500,546452360,7420,7420,7420,7420,0
|
|
20240312,150400,546452360,7420,7420,7420,7420,1
|
|
20240312,150300,546444940,7420,7420,7420,7420,19
|
|
20240312,150200,546303960,7420,7420,7420,7420,0
|
|
20240312,150100,546303960,7420,7420,7420,7420,12
|
|
20240312,150000,546214920,7410,7410,7410,7410,1100
|
|
20240312,145900,538063920,7410,7420,7420,7410,65
|
|
20240312,145800,537582250,7410,7410,7410,7410,0
|
|
20240312,145700,537582250,7410,7410,7410,7410,250
|
|
20240312,145600,535729750,7410,7410,7410,7410,0
|
|
20240312,145500,535729750,7410,7410,7410,7410,0
|
|
20240312,145400,535729750,7410,7430,7430,7410,535
|
|
20240312,145300,531762610,7430,7420,7430,7420,136
|
|
20240312,145200,530753140,7430,7430,7430,7430,0
|
|
20240312,145100,530753140,7430,7430,7430,7430,52
|
|
20240312,145000,530366780,7430,7430,7430,7430,4
|
|
20240312,144900,530337060,7420,7420,7420,7420,0
|
|
20240312,144800,530337060,7420,7420,7420,7420,0
|
|
20240312,144700,530337060,7420,7420,7420,7420,1805
|
|
20240312,144600,516943960,7430,7430,7430,7430,50
|
|
20240312,144500,516572460,7430,7430,7430,7430,0
|
|
20240312,144400,516572460,7430,7430,7430,7430,55
|
|
20240312,144300,516163810,7420,7420,7420,7420,2
|
|
20240312,144200,516148970,7420,7420,7420,7420,0
|
|
20240312,144100,516148970,7420,7430,7430,7420,86
|
|
20240312,144000,515510510,7420,7420,7420,7420,0
|
|
20240312,143900,515510510,7420,7420,7420,7420,100
|
|
20240312,143800,514768510,7410,7410,7410,7410,317
|
|
20240312,143700,512419540,7420,7420,7420,7420,259
|
|
20240312,143600,510497760,7420,7420,7420,7420,0
|
|
20240312,143500,510497760,7420,7420,7420,7420,0
|
|
20240312,143400,510497760,7420,7420,7420,7420,0
|
|
20240312,143300,510497760,7420,7420,7420,7420,95
|
|
20240312,143200,509792860,7420,7420,7420,7420,0
|
|
20240312,143100,509792860,7420,7420,7420,7420,0
|
|
20240312,143000,509792860,7420,7420,7420,7420,0
|
|
20240312,142900,509792860,7420,7420,7420,7420,0
|
|
20240312,142800,509792860,7420,7420,7420,7420,0
|
|
20240312,142700,509792860,7420,7420,7420,7420,0
|
|
20240312,142600,509792860,7420,7420,7420,7420,0
|
|
20240312,142500,509792860,7420,7420,7420,7420,34
|
|
20240312,142400,509540580,7420,7420,7420,7420,0
|
|
20240312,142300,509540580,7420,7420,7420,7420,5
|
|
20240312,142200,509503480,7420,7420,7420,7420,0
|
|
20240312,142100,509503480,7420,7420,7420,7420,0
|
|
20240312,142000,509503480,7420,7420,7420,7420,0
|
|
20240312,141900,509503480,7420,7420,7420,7420,5
|
|
20240312,141800,509466380,7420,7420,7420,7420,0
|
|
20240312,141700,509466380,7420,7420,7420,7420,3
|
|
20240312,141600,509444120,7410,7410,7410,7410,0
|
|
20240312,141500,509444120,7410,7410,7410,7410,0
|
|
20240312,141400,509444120,7410,7420,7420,7410,150
|
|
20240312,141300,508332150,7420,7420,7420,7420,0
|
|
20240312,141200,508332150,7420,7420,7420,7420,3
|
|
20240312,141100,508309890,7420,7420,7420,7420,0
|
|
20240312,141000,508309890,7420,7420,7420,7420,0
|
|
20240312,140900,508309890,7420,7420,7420,7420,50
|
|
20240312,140800,507938890,7420,7420,7420,7420,7
|
|
20240312,140700,507886950,7410,7420,7420,7410,464
|
|
20240312,140600,504448310,7420,7420,7420,7420,50
|
|
20240312,140500,504077310,7420,7420,7420,7420,0
|
|
20240312,140400,504077310,7420,7420,7420,7420,0
|
|
20240312,140300,504077310,7420,7420,7420,7420,150
|
|
20240312,140200,502964310,7420,7420,7420,7420,0
|
|
20240312,140100,502964310,7420,7420,7420,7420,100
|
|
20240312,140000,502222310,7410,7410,7410,7410,0
|
|
20240312,135900,502222310,7410,7410,7410,7410,0
|
|
20240312,135800,502222310,7410,7410,7410,7410,0
|
|
20240312,135700,502222310,7410,7410,7410,7410,0
|
|
20240312,135600,502222310,7410,7410,7410,7410,0
|
|
20240312,135500,502222310,7410,7410,7410,7410,1
|
|
20240312,135400,502214900,7440,7430,7440,7430,150
|
|
20240312,135300,501099400,7430,7430,7430,7430,40
|
|
20240312,135200,500802200,7430,7430,7430,7430,0
|
|
20240312,135100,500802200,7430,7430,7430,7430,0
|
|
20240312,135000,500802200,7430,7430,7430,7430,1
|
|
20240312,134900,500794770,7410,7410,7410,7410,0
|
|
20240312,134800,500794770,7410,7410,7410,7410,674
|
|
20240312,134700,495800430,7410,7410,7410,7410,0
|
|
20240312,134600,495800430,7410,7420,7420,7410,2029
|
|
20240312,134500,480757590,7420,7420,7420,7420,0
|
|
20240312,134400,480757590,7420,7420,7420,7420,0
|
|
20240312,134300,480757590,7420,7420,7420,7420,50
|
|
20240312,134200,480386590,7420,7420,7420,7420,130
|
|
20240312,134100,479421990,7420,7420,7420,7420,1
|
|
20240312,134000,479414570,7430,7430,7430,7430,0
|
|
20240312,133900,479414570,7430,7430,7430,7430,8
|
|
20240312,133800,479355130,7440,7440,7440,7440,0
|
|
20240312,133700,479355130,7440,7440,7440,7440,0
|
|
20240312,133600,479355130,7440,7440,7440,7440,0
|
|
20240312,133500,479355130,7440,7430,7440,7430,2708
|
|
20240312,133400,459234630,7430,7430,7430,7430,301
|
|
20240312,133300,456998200,7420,7420,7420,7420,0
|
|
20240312,133200,456998200,7420,7420,7420,7420,0
|
|
20240312,133100,456998200,7420,7420,7420,7420,0
|
|
20240312,133000,456998200,7420,7420,7420,7420,0
|
|
20240312,132900,456998200,7420,7430,7430,7420,84
|
|
20240312,132800,456374900,7430,7430,7430,7430,16
|
|
20240312,132700,456256020,7430,7430,7430,7430,0
|
|
20240312,132600,456256020,7430,7440,7440,7430,20
|
|
20240312,132500,456107410,7430,7430,7430,7430,31
|
|
20240312,132400,455877080,7420,7430,7430,7420,40
|
|
20240312,132300,455580240,7430,7430,7430,7430,0
|
|
20240312,132200,455580240,7430,7430,7430,7430,0
|
|
20240312,132100,455580240,7430,7430,7430,7430,0
|
|
20240312,132000,455580240,7430,7430,7430,7430,408
|
|
20240312,131900,452548800,7440,7440,7440,7440,0
|
|
20240312,131800,452548800,7440,7440,7440,7440,0
|
|
20240312,131700,452548800,7440,7440,7440,7440,0
|
|
20240312,131600,452548800,7440,7440,7440,7440,1
|
|
20240312,131500,452541360,7440,7440,7440,7440,5
|
|
20240312,131400,452504160,7420,7420,7420,7420,0
|
|
20240312,131300,452504160,7420,7420,7420,7420,0
|
|
20240312,131200,452504160,7420,7420,7420,7420,4
|
|
20240312,131100,452474480,7440,7440,7440,7440,0
|
|
20240312,131000,452474480,7440,7440,7440,7440,20
|
|
20240312,130900,452325680,7440,7440,7440,7440,0
|
|
20240312,130800,452325680,7440,7440,7440,7440,137
|
|
20240312,130700,451306400,7420,7420,7420,7420,0
|
|
20240312,130600,451306400,7420,7420,7420,7420,100
|
|
20240312,130500,450564400,7420,7420,7420,7420,0
|
|
20240312,130400,450564400,7420,7420,7420,7420,0
|
|
20240312,130300,450564400,7420,7420,7420,7420,0
|
|
20240312,130200,450564400,7420,7420,7420,7420,50
|
|
20240312,130100,450193400,7420,7420,7420,7420,0
|
|
20240312,130000,450193400,7420,7420,7420,7420,40
|
|
20240312,125900,449896600,7420,7440,7440,7420,516
|
|
20240312,125800,446060160,7420,7420,7420,7420,0
|
|
20240312,125700,446060160,7420,7420,7420,7420,0
|
|
20240312,125600,446060160,7420,7420,7430,7420,326
|
|
20240312,125500,443640990,7440,7420,7440,7420,32
|
|
20240312,125400,443403510,7430,7430,7430,7430,101
|
|
20240312,125300,442653080,7420,7420,7420,7420,0
|
|
20240312,125200,442653080,7420,7420,7420,7420,0
|
|
20240312,125100,442653080,7420,7420,7420,7420,0
|
|
20240312,125000,442653080,7420,7420,7420,7420,0
|
|
20240312,124900,442653080,7420,7420,7420,7420,20
|
|
20240312,124800,442504680,7420,7420,7420,7420,0
|
|
20240312,124700,442504680,7420,7420,7420,7420,0
|
|
20240312,124600,442504680,7420,7420,7420,7420,124
|
|
20240312,124500,441584600,7410,7410,7410,7410,1
|
|
20240312,124400,441577190,7410,7410,7410,7410,0
|
|
20240312,124300,441577190,7410,7410,7410,7410,0
|
|
20240312,124200,441577190,7410,7410,7410,7410,0
|
|
20240312,124100,441577190,7410,7410,7410,7410,0
|
|
20240312,124000,441577190,7410,7410,7410,7410,968
|
|
20240312,123900,434404310,7410,7410,7410,7410,0
|
|
20240312,123800,434404310,7410,7410,7410,7410,0
|
|
20240312,123700,434404310,7410,7420,7420,7410,21
|
|
20240312,123600,434248670,7410,7410,7410,7410,253
|
|
20240312,123500,432373940,7410,7410,7410,7410,0
|
|
20240312,123400,432373940,7410,7410,7410,7410,0
|
|
20240312,123300,432373940,7410,7410,7410,7410,110
|
|
20240312,123200,431558840,7410,7430,7430,7410,84
|
|
20240312,123100,430935840,7420,7430,7430,7420,565
|
|
20240312,123000,426743470,7430,7430,7430,7430,0
|
|
20240312,122900,426743470,7430,7430,7430,7430,49
|
|
20240312,122800,426379400,7430,7430,7430,7430,0
|
|
20240312,122700,426379400,7430,7430,7430,7430,0
|
|
20240312,122600,426379400,7430,7430,7430,7430,0
|
|
20240312,122500,426379400,7430,7430,7430,7430,500
|
|
20240312,122400,422664400,7430,7430,7430,7430,2
|
|
20240312,122300,422649540,7430,7430,7430,7430,2
|
|
20240312,122200,422634680,7430,7420,7430,7420,41
|
|
20240312,122100,422330360,7420,7420,7420,7420,0
|
|
20240312,122000,422330360,7420,7420,7420,7420,0
|
|
20240312,121900,422330360,7420,7420,7420,7420,1
|
|
20240312,121800,422322940,7420,7420,7420,7420,76
|
|
20240312,121700,421759020,7420,7420,7420,7420,2
|
|
20240312,121600,421744180,7430,7430,7430,7430,0
|
|
20240312,121500,421744180,7430,7430,7430,7430,0
|
|
20240312,121400,421744180,7430,7430,7430,7430,0
|
|
20240312,121300,421744180,7430,7430,7430,7430,233
|
|
20240312,121200,420012990,7430,7430,7430,7430,2098
|
|
20240312,121100,404424850,7430,7430,7430,7430,300
|
|
20240312,121000,402195850,7430,7430,7430,7430,91
|
|
20240312,120900,401519720,7440,7440,7440,7440,0
|
|
20240312,120800,401519720,7440,7440,7440,7440,0
|
|
20240312,120700,401519720,7440,7440,7440,7440,118
|
|
20240312,120600,400641800,7440,7440,7440,7440,37
|
|
20240312,120500,400366520,7450,7450,7450,7450,11
|
|
20240312,120400,400284570,7450,7450,7450,7450,60
|
|
20240312,120300,399837570,7450,7450,7450,7450,0
|
|
20240312,120200,399837570,7450,7450,7450,7450,10
|
|
20240312,120100,399763070,7430,7440,7440,7430,1030
|
|
20240312,120000,392109870,7440,7440,7440,7440,63
|
|
20240312,115900,391641150,7440,7440,7440,7440,0
|
|
20240312,115800,391641150,7440,7440,7440,7440,237
|
|
20240312,115700,389877870,7440,7440,7440,7440,150
|
|
20240312,115600,388761870,7430,7430,7430,7430,800
|
|
20240312,115500,382817870,7430,7430,7430,7430,60
|
|
20240312,115400,382372070,7450,7450,7450,7450,0
|
|
20240312,115300,382372070,7450,7450,7450,7450,2
|
|
20240312,115200,382357170,7430,7440,7440,7430,433
|
|
20240312,115100,379136640,7430,7420,7430,7420,50
|
|
20240312,115000,378765540,7430,7430,7430,7430,300
|
|
20240312,114900,376536540,7430,7430,7430,7430,451
|
|
20240312,114800,373185610,7430,7430,7430,7430,0
|
|
20240312,114700,373185610,7430,7420,7430,7420,55
|
|
20240312,114600,372777010,7440,7440,7440,7440,0
|
|
20240312,114500,372777010,7440,7440,7440,7440,0
|
|
20240312,114400,372777010,7440,7440,7440,7440,1
|
|
20240312,114300,372769570,7450,7450,7450,7450,0
|
|
20240312,114200,372769570,7450,7450,7450,7450,52
|
|
20240312,114100,372382170,7450,7450,7450,7450,6
|
|
20240312,114000,372337470,7450,7450,7450,7450,5
|
|
20240312,113900,372300220,7450,7450,7450,7450,84
|
|
20240312,113800,371674420,7450,7450,7450,7450,0
|
|
20240312,113700,371674420,7450,7450,7450,7420,38
|
|
20240312,113600,371391350,7450,7440,7450,7440,672
|
|
20240312,113500,366389030,7430,7430,7430,7430,0
|
|
20240312,113400,366389030,7430,7430,7430,7430,200
|
|
20240312,113300,364903030,7430,7430,7430,7430,0
|
|
20240312,113200,364903030,7430,7440,7440,7430,252
|
|
20240312,113100,363030650,7440,7440,7440,7440,0
|
|
20240312,113000,363030650,7440,7440,7440,7440,6
|
|
20240312,112900,362986010,7430,7440,7440,7420,3771
|
|
20240312,112800,334969390,7430,7430,7430,7430,408
|
|
20240312,112700,331937950,7440,7440,7440,7440,1
|
|
20240312,112600,331930510,7440,7440,7440,7440,200
|
|
20240312,112500,330442510,7440,7440,7440,7440,0
|
|
20240312,112400,330442510,7440,7440,7440,7440,62
|
|
20240312,112300,329981230,7440,7440,7440,7440,410
|
|
20240312,112200,326930830,7430,7430,7430,7430,80
|
|
20240312,112100,326336430,7440,7440,7440,7440,0
|
|
20240312,112000,326336430,7440,7440,7440,7440,0
|
|
20240312,111900,326336430,7440,7440,7440,7440,0
|
|
20240312,111800,326336430,7440,7430,7440,7430,112
|
|
20240312,111700,325503160,7430,7430,7430,7430,49
|
|
20240312,111600,325139090,7430,7430,7430,7430,10
|
|
20240312,111500,325064790,7420,7410,7420,7410,784
|
|
20240312,111400,319248500,7400,7400,7400,7400,1500
|
|
20240312,111300,308148500,7400,7400,7400,7390,1100
|
|
20240312,111200,300009500,7400,7400,7400,7400,1500
|
|
20240312,111100,288909500,7400,7400,7400,7400,990
|
|
20240312,111000,281583500,7390,7390,7390,7390,0
|
|
20240312,110900,281583500,7390,7390,7390,7390,0
|
|
20240312,110800,281583500,7390,7390,7390,7390,0
|
|
20240312,110700,281583500,7390,7390,7390,7390,133
|
|
20240312,110600,280600630,7390,7410,7410,7390,1001
|
|
20240312,110500,273203220,7400,7400,7400,7400,1100
|
|
20240312,110400,265063220,7400,7400,7400,7400,0
|
|
20240312,110300,265063220,7400,7400,7400,7400,0
|
|
20240312,110200,265063220,7400,7390,7400,7390,1199
|
|
20240312,110100,256201440,7390,7390,7390,7390,1
|
|
20240312,110000,256194050,7390,7390,7390,7390,0
|
|
20240312,105900,256194050,7390,7390,7390,7390,0
|
|
20240312,105800,256194050,7390,7390,7390,7390,22
|
|
20240312,105700,256031470,7390,7390,7390,7390,21
|
|
20240312,105600,255876280,7390,7400,7410,7390,74
|
|
20240312,105500,255328270,7410,7380,7410,7380,40
|
|
20240312,105400,255032550,7380,7380,7380,7380,32
|
|
20240312,105300,254796390,7380,7380,7380,7380,490
|
|
20240312,105200,251180190,7380,7390,7390,7380,1537
|
|
20240312,105100,239823640,7390,7390,7390,7390,61
|
|
20240312,105000,239372850,7390,7390,7390,7390,38
|
|
20240312,104900,239092030,7390,7390,7390,7390,39
|
|
20240312,104800,238803820,7390,7400,7400,7390,3154
|
|
20240312,104700,215478860,7400,7400,7400,7400,106
|
|
20240312,104600,214694460,7400,7400,7400,7400,22
|
|
20240312,104500,214531660,7400,7400,7400,7400,367
|
|
20240312,104400,211815860,7410,7410,7410,7410,50
|
|
20240312,104300,211445360,7410,7410,7410,7410,168
|
|
20240312,104200,210200480,7410,7410,7410,7410,407
|
|
20240312,104100,207184610,7420,7420,7420,7420,2
|
|
20240312,104000,207169770,7420,7420,7420,7420,23
|
|
20240312,103900,206999110,7420,7420,7420,7420,552
|
|
20240312,103800,202903270,7420,7410,7420,7410,71
|
|
20240312,103700,202376600,7420,7420,7420,7410,146
|
|
20240312,103600,201293430,7420,7420,7420,7420,675
|
|
20240312,103500,196284930,7420,7410,7420,7410,175
|
|
20240312,103400,194987180,7410,7410,7420,7410,974
|
|
20240312,103300,187769830,7420,7420,7420,7420,0
|
|
20240312,103200,187769830,7420,7420,7420,7420,5
|
|
20240312,103100,187732730,7420,7420,7420,7420,0
|
|
20240312,103000,187732730,7420,7420,7420,7420,2
|
|
20240312,102900,187717890,7420,7420,7420,7420,100
|
|
20240312,102800,186975890,7410,7410,7410,7410,165
|
|
20240312,102700,185753240,7420,7420,7420,7420,10
|
|
20240312,102600,185679040,7420,7420,7420,7420,144
|
|
20240312,102500,184610560,7420,7420,7420,7420,30
|
|
20240312,102400,184387960,7410,7410,7410,7410,851
|
|
20240312,102300,178082050,7410,7420,7420,7410,140
|
|
20240312,102200,177044390,7420,7420,7420,7420,169
|
|
20240312,102100,175790410,7420,7420,7420,7420,32
|
|
20240312,102000,175552970,7420,7420,7420,7420,18
|
|
20240312,101900,175419410,7420,7420,7420,7420,0
|
|
20240312,101800,175419410,7420,7420,7420,7420,1705
|
|
20240312,101700,162768310,7440,7440,7440,7440,1
|
|
20240312,101600,162760870,7420,7420,7420,7420,50
|
|
20240312,101500,162389870,7420,7420,7420,7420,403
|
|
20240312,101400,159399610,7420,7420,7420,7420,1
|
|
20240312,101300,159392190,7420,7420,7420,7420,1000
|
|
20240312,101200,151972190,7420,7420,7420,7410,2015
|
|
20240312,101100,137040810,7430,7430,7430,7430,396
|
|
20240312,101000,134098530,7430,7430,7430,7430,654
|
|
20240312,100900,129239310,7430,7420,7430,7420,2367
|
|
20240312,100800,111657960,7420,7420,7420,7420,48
|
|
20240312,100700,111301800,7420,7420,7420,7420,1
|
|
20240312,100600,111294380,7410,7410,7410,7410,110
|
|
20240312,100500,110479280,7410,7410,7410,7410,1014
|
|
20240312,100400,102965540,7410,7410,7410,7410,2
|
|
20240312,100300,102950720,7410,7400,7410,7390,162
|
|
20240312,100200,101753220,7390,7400,7400,7390,110
|
|
20240312,100100,100940310,7390,7410,7410,7390,193
|
|
20240312,100000,99511060,7410,7410,7410,7410,30
|
|
20240312,095900,99288760,7410,7410,7410,7410,0
|
|
20240312,095800,99288760,7410,7410,7410,7410,1
|
|
20240312,095700,99281350,7410,7410,7410,7410,0
|
|
20240312,095600,99281350,7410,7410,7410,7410,32
|
|
20240312,095500,99044230,7410,7390,7410,7390,2314
|
|
20240312,095400,81928290,7380,7380,7380,7380,1
|
|
20240312,095300,81920910,7380,7390,7390,7380,488
|
|
20240312,095200,78318470,7390,7390,7390,7390,200
|
|
20240312,095100,76840470,7400,7400,7400,7400,1
|
|
20240312,095000,76833070,7400,7400,7400,7400,6
|
|
20240312,094900,76788670,7400,7400,7400,7400,153
|
|
20240312,094800,75656470,7400,7390,7400,7380,327
|
|
20240312,094700,73242660,7380,7380,7380,7380,0
|
|
20240312,094600,73242660,7380,7380,7380,7380,194
|
|
20240312,094500,71810940,7400,7400,7400,7400,105
|
|
20240312,094400,71033940,7400,7400,7400,7400,13
|
|
20240312,094300,70937740,7380,7400,7400,7380,176
|
|
20240312,094200,69637860,7400,7400,7400,7400,22
|
|
20240312,094100,69475060,7380,7380,7380,7380,0
|
|
20240312,094000,69475060,7380,7380,7380,7380,0
|
|
20240312,093900,69475060,7380,7380,7380,7380,200
|
|
20240312,093800,67999060,7380,7380,7380,7380,388
|
|
20240312,093700,65135620,7380,7390,7390,7380,1312
|
|
20240312,093600,55444790,7390,7400,7400,7390,62
|
|
20240312,093500,54986110,7400,7400,7400,7400,30
|
|
20240312,093400,54764110,7400,7400,7400,7400,15
|
|
20240312,093300,54653110,7400,7410,7410,7400,1500
|
|
20240312,093200,43553100,7420,7420,7420,7400,25
|
|
20240312,093100,43367730,7420,7420,7420,7420,11
|
|
20240312,093000,43286110,7420,7420,7420,7420,1
|
|
20240312,092900,43278690,7410,7420,7420,7410,101
|
|
20240312,092800,42529280,7420,7420,7420,7420,68
|
|
20240312,092700,42024720,7420,7420,7420,7420,6
|
|
20240312,092600,41980200,7420,7400,7420,7400,12
|
|
20240312,092500,41891180,7410,7410,7410,7410,121
|
|
20240312,092400,40994570,7420,7400,7420,7400,101
|
|
20240312,092300,40247150,7400,7400,7400,7400,20
|
|
20240312,092200,40099150,7400,7400,7400,7400,127
|
|
20240312,092100,39159350,7410,7440,7440,7410,182
|
|
20240312,092000,37810700,7440,7440,7440,7440,45
|
|
20240312,091900,37475900,7440,7440,7440,7440,8
|
|
20240312,091800,37416380,7410,7430,7440,7410,230
|
|
20240312,091700,35710320,7430,7430,7430,7430,38
|
|
20240312,091600,35427980,7430,7420,7430,7420,176
|
|
20240312,091500,34120500,7420,7420,7420,7420,50
|
|
20240312,091400,33749500,7410,7380,7410,7380,405
|
|
20240312,091300,30760040,7380,7380,7380,7380,305
|
|
20240312,091200,28509140,7370,7370,7380,7370,220
|
|
20240312,091100,26886860,7360,7360,7360,7360,41
|
|
20240312,091000,26585100,7360,7360,7360,7350,963
|
|
20240312,090900,19502290,7350,7350,7370,7350,336
|
|
20240312,090800,17031020,7360,7380,7380,7360,886
|
|
20240312,090700,10504090,7380,7380,7380,7380,1
|
|
20240312,090600,10496710,7380,7380,7380,7380,20
|
|
20240312,090500,10349110,7380,7370,7380,7370,306
|
|
20240312,090400,8091830,7370,7370,7370,7370,10
|
|
20240312,090300,8018130,7370,7370,7380,7370,596
|
|
20240312,090200,3621700,7370,7370,7370,7370,175
|
|
20240312,090100,2331950,7380,7380,7380,7370,240
|
|
20240312,090000,560880,7380,7380,7380,7380,76
|