688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,202500,583544730,7580,7580,7580,7580,3613
|
|
20240313,202400,583544730,7580,7580,7580,7580,0
|
|
20240313,202300,583544730,7580,7580,7580,7580,0
|
|
20240313,202200,583544730,7580,7580,7580,7580,0
|
|
20240313,202100,583544730,7580,7580,7580,7580,0
|
|
20240313,202000,583544730,7580,7580,7580,7580,0
|
|
20240313,201900,583544730,7580,7580,7580,7580,0
|
|
20240313,201800,583544730,7580,7580,7580,7580,0
|
|
20240313,201700,583544730,7580,7580,7580,7580,0
|
|
20240313,201600,583544730,7580,7580,7580,7580,0
|
|
20240313,201500,583544730,7580,7580,7580,7580,0
|
|
20240313,201400,583544730,7580,7580,7580,7580,0
|
|
20240313,201300,583544730,7580,7580,7580,7580,0
|
|
20240313,201200,583544730,7580,7580,7580,7580,0
|
|
20240313,201100,583544730,7580,7580,7580,7580,0
|
|
20240313,201000,583544730,7580,7580,7580,7580,0
|
|
20240313,200900,583544730,7580,7580,7580,7580,0
|
|
20240313,200800,583544730,7580,7580,7580,7580,0
|
|
20240313,200700,583544730,7580,7580,7580,7580,0
|
|
20240313,200600,583544730,7580,7580,7580,7580,0
|
|
20240313,200500,583544730,7580,7580,7580,7580,0
|
|
20240313,200400,583544730,7580,7580,7580,7580,0
|
|
20240313,200300,583544730,7580,7580,7580,7580,0
|
|
20240313,200200,583544730,7580,7580,7580,7580,0
|
|
20240313,200100,583544730,7580,7580,7580,7580,0
|
|
20240313,200000,583544730,7580,7580,7580,7580,0
|
|
20240313,195900,583544730,7580,7580,7580,7580,0
|
|
20240313,195800,583544730,7580,7580,7580,7580,0
|
|
20240313,195700,583544730,7580,7580,7580,7580,0
|
|
20240313,195600,583544730,7580,7580,7580,7580,0
|
|
20240313,195500,583544730,7580,7580,7580,7580,3613
|
|
20240313,195400,583544730,7580,7580,7580,7580,0
|
|
20240313,195300,583544730,7580,7580,7580,7580,0
|
|
20240313,195200,583544730,7580,7580,7580,7580,0
|
|
20240313,195100,583544730,7580,7580,7580,7580,0
|
|
20240313,195000,583544730,7580,7580,7580,7580,0
|
|
20240313,194900,583544730,7580,7580,7580,7580,0
|
|
20240313,194800,583544730,7580,7580,7580,7580,0
|
|
20240313,194700,583544730,7580,7580,7580,7580,0
|
|
20240313,194600,583544730,7580,7580,7580,7580,0
|
|
20240313,194500,583544730,7580,7580,7580,7580,0
|
|
20240313,194400,583544730,7580,7580,7580,7580,0
|
|
20240313,194300,583544730,7580,7580,7580,7580,0
|
|
20240313,194200,583544730,7580,7580,7580,7580,0
|
|
20240313,194100,583544730,7580,7580,7580,7580,0
|
|
20240313,194000,583544730,7580,7580,7580,7580,0
|
|
20240313,193900,583544730,7580,7580,7580,7580,0
|
|
20240313,193800,583544730,7580,7580,7580,7580,0
|
|
20240313,193700,583544730,7580,7580,7580,7580,0
|
|
20240313,193600,583544730,7580,7580,7580,7580,0
|
|
20240313,193500,583544730,7580,7580,7580,7580,0
|
|
20240313,193400,583544730,7580,7580,7580,7580,0
|
|
20240313,193300,583544730,7580,7580,7580,7580,0
|
|
20240313,193200,583544730,7580,7580,7580,7580,0
|
|
20240313,193100,583544730,7580,7580,7580,7580,0
|
|
20240313,193000,583544730,7580,7580,7580,7580,0
|
|
20240313,192900,583544730,7580,7580,7580,7580,0
|
|
20240313,192800,583544730,7580,7580,7580,7580,0
|
|
20240313,192700,583544730,7580,7580,7580,7580,0
|
|
20240313,192600,583544730,7580,7580,7580,7580,0
|
|
20240313,192500,583544730,7580,7580,7580,7580,3613
|
|
20240313,192400,583544730,7580,7580,7580,7580,0
|
|
20240313,192300,583544730,7580,7580,7580,7580,0
|
|
20240313,192200,583544730,7580,7580,7580,7580,0
|
|
20240313,192100,583544730,7580,7580,7580,7580,0
|
|
20240313,192000,583544730,7580,7580,7580,7580,0
|
|
20240313,191900,583544730,7580,7580,7580,7580,0
|
|
20240313,191800,583544730,7580,7580,7580,7580,0
|
|
20240313,191700,583544730,7580,7580,7580,7580,0
|
|
20240313,191600,583544730,7580,7580,7580,7580,0
|
|
20240313,191500,583544730,7580,7580,7580,7580,0
|
|
20240313,191400,583544730,7580,7580,7580,7580,0
|
|
20240313,191300,583544730,7580,7580,7580,7580,0
|
|
20240313,191200,583544730,7580,7580,7580,7580,0
|
|
20240313,191100,583544730,7580,7580,7580,7580,0
|
|
20240313,191000,583544730,7580,7580,7580,7580,0
|
|
20240313,190900,583544730,7580,7580,7580,7580,0
|
|
20240313,190800,583544730,7580,7580,7580,7580,0
|
|
20240313,190700,583544730,7580,7580,7580,7580,0
|
|
20240313,190600,583544730,7580,7580,7580,7580,0
|
|
20240313,190500,583544730,7580,7580,7580,7580,0
|
|
20240313,190400,583544730,7580,7580,7580,7580,0
|
|
20240313,190300,583544730,7580,7580,7580,7580,0
|
|
20240313,190200,583544730,7580,7580,7580,7580,0
|
|
20240313,190100,583544730,7580,7580,7580,7580,0
|
|
20240313,190000,583544730,7580,7580,7580,7580,0
|
|
20240313,185900,583544730,7580,7580,7580,7580,0
|
|
20240313,185800,583544730,7580,7580,7580,7580,0
|
|
20240313,185700,583544730,7580,7580,7580,7580,0
|
|
20240313,185600,583544730,7580,7580,7580,7580,0
|
|
20240313,185500,583544730,7580,7580,7580,7580,3613
|
|
20240313,185400,583544730,7580,7580,7580,7580,0
|
|
20240313,185300,583544730,7580,7580,7580,7580,0
|
|
20240313,185200,583544730,7580,7580,7580,7580,0
|
|
20240313,185100,583544730,7580,7580,7580,7580,0
|
|
20240313,185000,583544730,7580,7580,7580,7580,0
|
|
20240313,184900,583544730,7580,7580,7580,7580,0
|
|
20240313,184800,583544730,7580,7580,7580,7580,0
|
|
20240313,184700,583544730,7580,7580,7580,7580,0
|
|
20240313,184600,583544730,7580,7580,7580,7580,0
|
|
20240313,184500,583544730,7580,7580,7580,7580,0
|
|
20240313,184400,583544730,7580,7580,7580,7580,0
|
|
20240313,184300,583544730,7580,7580,7580,7580,0
|
|
20240313,184200,583544730,7580,7580,7580,7580,0
|
|
20240313,184100,583544730,7580,7580,7580,7580,0
|
|
20240313,184000,583544730,7580,7580,7580,7580,0
|
|
20240313,183900,583544730,7580,7580,7580,7580,0
|
|
20240313,183800,583544730,7580,7580,7580,7580,0
|
|
20240313,183700,583544730,7580,7580,7580,7580,0
|
|
20240313,183600,583544730,7580,7580,7580,7580,0
|
|
20240313,183500,583544730,7580,7580,7580,7580,0
|
|
20240313,183400,583544730,7580,7580,7580,7580,0
|
|
20240313,183300,583544730,7580,7580,7580,7580,0
|
|
20240313,183200,583544730,7580,7580,7580,7580,0
|
|
20240313,183100,583544730,7580,7580,7580,7580,0
|
|
20240313,183000,583544730,7580,7580,7580,7580,0
|
|
20240313,182900,583544730,7580,7580,7580,7580,0
|
|
20240313,182800,583544730,7580,7580,7580,7580,0
|
|
20240313,182700,583544730,7580,7580,7580,7580,0
|
|
20240313,182600,583544730,7580,7580,7580,7580,0
|
|
20240313,182500,583544730,7580,7580,7580,7580,3613
|
|
20240313,182400,583544730,7580,7580,7580,7580,0
|
|
20240313,182300,583544730,7580,7580,7580,7580,0
|
|
20240313,182200,583544730,7580,7580,7580,7580,0
|
|
20240313,182100,583544730,7580,7580,7580,7580,0
|
|
20240313,182000,583544730,7580,7580,7580,7580,0
|
|
20240313,181900,583544730,7580,7580,7580,7580,0
|
|
20240313,181800,583544730,7580,7580,7580,7580,0
|
|
20240313,181700,583544730,7580,7580,7580,7580,0
|
|
20240313,181600,583544730,7580,7580,7580,7580,0
|
|
20240313,181500,583544730,7580,7580,7580,7580,0
|
|
20240313,181400,583544730,7580,7580,7580,7580,0
|
|
20240313,181300,583544730,7580,7580,7580,7580,0
|
|
20240313,181200,583544730,7580,7580,7580,7580,0
|
|
20240313,181100,583544730,7580,7580,7580,7580,0
|
|
20240313,181000,583544730,7580,7580,7580,7580,0
|
|
20240313,180900,583544730,7580,7580,7580,7580,0
|
|
20240313,180800,583544730,7580,7580,7580,7580,0
|
|
20240313,180700,583544730,7580,7580,7580,7580,0
|
|
20240313,180600,583544730,7580,7580,7580,7580,0
|
|
20240313,180500,583544730,7580,7580,7580,7580,0
|
|
20240313,180400,583544730,7580,7580,7580,7580,0
|
|
20240313,180300,583544730,7580,7580,7580,7580,0
|
|
20240313,180200,583544730,7580,7580,7580,7580,0
|
|
20240313,180100,583544730,7580,7580,7580,7580,0
|
|
20240313,180000,583544730,7580,7580,7580,7580,0
|
|
20240313,175900,583544730,7580,7580,7580,7580,0
|
|
20240313,175800,583544730,7580,7580,7580,7580,0
|
|
20240313,175700,583544730,7580,7580,7580,7580,0
|
|
20240313,175600,583544730,7580,7580,7580,7580,0
|
|
20240313,175500,583544730,7580,7580,7580,7580,3613
|
|
20240313,175400,583544730,7580,7580,7580,7580,0
|
|
20240313,175300,583544730,7580,7580,7580,7580,0
|
|
20240313,175200,583544730,7580,7580,7580,7580,0
|
|
20240313,175100,583544730,7580,7580,7580,7580,0
|
|
20240313,175000,583544730,7580,7580,7580,7580,0
|
|
20240313,174900,583544730,7580,7580,7580,7580,0
|
|
20240313,174800,583544730,7580,7580,7580,7580,0
|
|
20240313,174700,583544730,7580,7580,7580,7580,0
|
|
20240313,174600,583544730,7580,7580,7580,7580,0
|
|
20240313,174500,583544730,7580,7580,7580,7580,0
|
|
20240313,174400,583544730,7580,7580,7580,7580,0
|
|
20240313,174300,583544730,7580,7580,7580,7580,0
|
|
20240313,174200,583544730,7580,7580,7580,7580,0
|
|
20240313,174100,583544730,7580,7580,7580,7580,0
|
|
20240313,174000,583544730,7580,7580,7580,7580,0
|
|
20240313,173900,583544730,7580,7580,7580,7580,0
|
|
20240313,173800,583544730,7580,7580,7580,7580,0
|
|
20240313,173700,583544730,7580,7580,7580,7580,0
|
|
20240313,173600,583544730,7580,7580,7580,7580,0
|
|
20240313,173500,583544730,7580,7580,7580,7580,0
|
|
20240313,173400,583544730,7580,7580,7580,7580,0
|
|
20240313,173300,583544730,7580,7580,7580,7580,0
|
|
20240313,173200,583544730,7580,7580,7580,7580,0
|
|
20240313,173100,583544730,7580,7580,7580,7580,0
|
|
20240313,173000,583544730,7580,7580,7580,7580,0
|
|
20240313,172900,583544730,7580,7580,7580,7580,0
|
|
20240313,172800,583544730,7580,7580,7580,7580,0
|
|
20240313,172700,583544730,7580,7580,7580,7580,0
|
|
20240313,172600,583544730,7580,7580,7580,7580,0
|
|
20240313,172500,583544730,7580,7580,7580,7580,3613
|
|
20240313,172400,583544730,7580,7580,7580,7580,0
|
|
20240313,172300,583544730,7580,7580,7580,7580,0
|
|
20240313,172200,583544730,7580,7580,7580,7580,0
|
|
20240313,172100,583544730,7580,7580,7580,7580,0
|
|
20240313,172000,583544730,7580,7580,7580,7580,0
|
|
20240313,171900,583544730,7580,7580,7580,7580,0
|
|
20240313,171800,583544730,7580,7580,7580,7580,0
|
|
20240313,171700,583544730,7580,7580,7580,7580,0
|
|
20240313,171600,583544730,7580,7580,7580,7580,0
|
|
20240313,171500,583544730,7580,7580,7580,7580,0
|
|
20240313,171400,583544730,7580,7580,7580,7580,0
|
|
20240313,171300,583544730,7580,7580,7580,7580,0
|
|
20240313,171200,583544730,7580,7580,7580,7580,0
|
|
20240313,171100,583544730,7580,7580,7580,7580,0
|
|
20240313,171000,583544730,7580,7580,7580,7580,0
|
|
20240313,170900,583544730,7580,7580,7580,7580,0
|
|
20240313,170800,583544730,7580,7580,7580,7580,0
|
|
20240313,170700,583544730,7580,7580,7580,7580,0
|
|
20240313,170600,583544730,7580,7580,7580,7580,0
|
|
20240313,170500,583544730,7580,7580,7580,7580,0
|
|
20240313,170400,583544730,7580,7580,7580,7580,0
|
|
20240313,170300,583544730,7580,7580,7580,7580,0
|
|
20240313,170200,583544730,7580,7580,7580,7580,0
|
|
20240313,170100,583544730,7580,7580,7580,7580,0
|
|
20240313,170000,583544730,7580,7580,7580,7580,0
|
|
20240313,165900,583544730,7580,7580,7580,7580,0
|
|
20240313,165800,583544730,7580,7580,7580,7580,0
|
|
20240313,165700,583544730,7580,7580,7580,7580,0
|
|
20240313,165600,583544730,7580,7580,7580,7580,0
|
|
20240313,165500,583544730,7580,7580,7580,7580,3613
|
|
20240313,165400,583544730,7580,7580,7580,7580,0
|
|
20240313,165300,583544730,7580,7580,7580,7580,0
|
|
20240313,165200,583544730,7580,7580,7580,7580,0
|
|
20240313,165100,583544730,7580,7580,7580,7580,0
|
|
20240313,165000,583544730,7580,7580,7580,7580,0
|
|
20240313,164900,583544730,7580,7580,7580,7580,0
|
|
20240313,164800,583544730,7580,7580,7580,7580,0
|
|
20240313,164700,583544730,7580,7580,7580,7580,0
|
|
20240313,164600,583544730,7580,7580,7580,7580,0
|
|
20240313,164500,583544730,7580,7580,7580,7580,0
|
|
20240313,164400,583544730,7580,7580,7580,7580,0
|
|
20240313,164300,583544730,7580,7580,7580,7580,0
|
|
20240313,164200,583544730,7580,7580,7580,7580,0
|
|
20240313,164100,583544730,7580,7580,7580,7580,0
|
|
20240313,164000,583544730,7580,7580,7580,7580,0
|
|
20240313,163900,583544730,7580,7580,7580,7580,0
|
|
20240313,163800,583544730,7580,7580,7580,7580,0
|
|
20240313,163700,583544730,7580,7580,7580,7580,0
|
|
20240313,163600,583544730,7580,7580,7580,7580,0
|
|
20240313,163500,583544730,7580,7580,7580,7580,0
|
|
20240313,163400,583544730,7580,7580,7580,7580,0
|
|
20240313,163300,583544730,7580,7580,7580,7580,0
|
|
20240313,163200,583544730,7580,7580,7580,7580,0
|
|
20240313,163100,583544730,7580,7580,7580,7580,0
|
|
20240313,163000,583544730,7580,7580,7580,7580,0
|
|
20240313,162900,583544730,7580,7580,7580,7580,0
|
|
20240313,162800,583544730,7580,7580,7580,7580,0
|
|
20240313,162700,583544730,7580,7580,7580,7580,0
|
|
20240313,162600,583544730,7580,7580,7580,7580,0
|
|
20240313,162500,583544730,7580,7580,7580,7580,3613
|
|
20240313,162400,583544730,7580,7580,7580,7580,0
|
|
20240313,162300,583544730,7580,7580,7580,7580,0
|
|
20240313,162200,583544730,7580,7580,7580,7580,0
|
|
20240313,162100,583544730,7580,7580,7580,7580,0
|
|
20240313,162000,583544730,7580,7580,7580,7580,0
|
|
20240313,161900,583544730,7580,7580,7580,7580,0
|
|
20240313,161800,583544730,7580,7580,7580,7580,0
|
|
20240313,161700,583544730,7580,7580,7580,7580,0
|
|
20240313,161600,583544730,7580,7580,7580,7580,0
|
|
20240313,161500,583544730,7580,7580,7580,7580,0
|
|
20240313,161400,583544730,7580,7580,7580,7580,0
|
|
20240313,161300,583544730,7580,7580,7580,7580,0
|
|
20240313,161200,583544730,7580,7580,7580,7580,0
|
|
20240313,161100,583544730,7580,7580,7580,7580,0
|
|
20240313,161000,583544730,7580,7580,7580,7580,0
|
|
20240313,160900,583544730,7580,7580,7580,7580,0
|
|
20240313,160800,583544730,7580,7580,7580,7580,0
|
|
20240313,160700,583544730,7580,7580,7580,7580,0
|
|
20240313,160600,583544730,7580,7580,7580,7580,0
|
|
20240313,160500,583544730,7580,7580,7580,7580,0
|
|
20240313,160400,583544730,7580,7580,7580,7580,0
|
|
20240313,160300,583544730,7580,7580,7580,7580,0
|
|
20240313,160200,583544730,7580,7580,7580,7580,0
|
|
20240313,160100,583544730,7580,7580,7580,7580,0
|
|
20240313,160000,583544730,7580,7580,7580,7580,0
|
|
20240313,155900,583544730,7580,7580,7580,7580,0
|
|
20240313,155800,583544730,7580,7580,7580,7580,0
|
|
20240313,155700,583544730,7580,7580,7580,7580,0
|
|
20240313,155600,583544730,7580,7580,7580,7580,0
|
|
20240313,155500,583544730,7580,7580,7580,7580,3613
|
|
20240313,155400,583544730,7580,7580,7580,7580,0
|
|
20240313,155300,583544730,7580,7580,7580,7580,0
|
|
20240313,155200,583544730,7580,7580,7580,7580,0
|
|
20240313,155100,583544730,7580,7580,7580,7580,0
|
|
20240313,155000,583544730,7580,7580,7580,7580,0
|
|
20240313,154900,583544730,7580,7580,7580,7580,0
|
|
20240313,154800,583544730,7580,7580,7580,7580,0
|
|
20240313,154700,583544730,7580,7580,7580,7580,0
|
|
20240313,154600,583544730,7580,7580,7580,7580,0
|
|
20240313,154500,583544730,7580,7580,7580,7580,0
|
|
20240313,154400,583544730,7580,7580,7580,7580,0
|
|
20240313,154300,583544730,7580,7580,7580,7580,0
|
|
20240313,154200,583544730,7580,7580,7580,7580,0
|
|
20240313,154100,583544730,7580,7580,7580,7580,0
|
|
20240313,154000,583544730,7580,7580,7580,7580,0
|
|
20240313,153900,583544730,7580,7580,7580,7580,0
|
|
20240313,153800,583544730,7580,7580,7580,7580,0
|
|
20240313,153700,583544730,7580,7580,7580,7580,0
|
|
20240313,153600,583544730,7580,7580,7580,7580,0
|
|
20240313,153500,583544730,7580,7580,7580,7580,0
|
|
20240313,153400,583544730,7580,7580,7580,7580,0
|
|
20240313,153300,583544730,7580,7580,7580,7580,0
|
|
20240313,153200,583544730,7580,7580,7580,7580,0
|
|
20240313,153100,583544730,7580,7580,7580,7580,0
|
|
20240313,153000,583544730,7580,7580,7580,7580,3613
|
|
20240313,152900,556158190,7580,7580,7580,7580,0
|
|
20240313,152800,556158190,7580,7580,7580,7580,0
|
|
20240313,152700,556158190,7580,7580,7580,7580,0
|
|
20240313,152600,556158190,7580,7580,7580,7580,0
|
|
20240313,152500,556158190,7580,7580,7580,7580,0
|
|
20240313,152400,556158190,7580,7580,7580,7580,0
|
|
20240313,152300,556158190,7580,7580,7580,7580,0
|
|
20240313,152200,556158190,7580,7580,7580,7580,0
|
|
20240313,152100,556158190,7580,7580,7580,7580,0
|
|
20240313,152000,556158190,7580,7580,7580,7580,0
|
|
20240313,151900,556158190,7580,7550,7580,7550,57
|
|
20240313,151800,555726610,7570,7550,7570,7550,166
|
|
20240313,151700,554470670,7580,7570,7580,7570,45
|
|
20240313,151600,554129760,7570,7570,7570,7570,0
|
|
20240313,151500,554129760,7570,7550,7570,7540,1910
|
|
20240313,151400,539710370,7560,7570,7570,7560,59
|
|
20240313,151300,539264240,7570,7570,7570,7570,0
|
|
20240313,151200,539264240,7570,7580,7580,7570,893
|
|
20240313,151100,532496820,7580,7580,7580,7580,78
|
|
20240313,151000,531905580,7580,7580,7580,7580,100
|
|
20240313,150900,531147580,7580,7580,7580,7580,0
|
|
20240313,150800,531147580,7580,7580,7590,7580,72
|
|
20240313,150700,530601790,7590,7590,7590,7590,23
|
|
20240313,150600,530427220,7590,7580,7590,7580,305
|
|
20240313,150500,528115270,7590,7590,7590,7590,2
|
|
20240313,150400,528100090,7590,7580,7590,7580,138
|
|
20240313,150300,527052920,7590,7590,7590,7590,0
|
|
20240313,150200,527052920,7590,7590,7600,7590,749
|
|
20240313,150100,521367980,7580,7580,7580,7580,503
|
|
20240313,150000,517555240,7580,7580,7600,7580,112
|
|
20240313,145900,516704310,7580,7580,7580,7580,0
|
|
20240313,145800,516704310,7580,7590,7590,7580,19
|
|
20240313,145700,516560240,7590,7590,7590,7590,1997
|
|
20240313,145600,501403010,7580,7580,7580,7580,40
|
|
20240313,145500,501099810,7580,7580,7580,7580,511
|
|
20240313,145400,497226430,7570,7570,7570,7570,32
|
|
20240313,145300,496984190,7570,7570,7570,7570,196
|
|
20240313,145200,495500470,7570,7570,7570,7570,0
|
|
20240313,145100,495500470,7570,7570,7570,7570,154
|
|
20240313,145000,494334690,7570,7570,7570,7570,16
|
|
20240313,144900,494213570,7570,7570,7570,7570,2
|
|
20240313,144800,494198430,7570,7570,7570,7570,135
|
|
20240313,144700,493176480,7570,7570,7570,7570,25
|
|
20240313,144600,492987230,7580,7580,7580,7580,142
|
|
20240313,144500,491910870,7580,7580,7580,7580,0
|
|
20240313,144400,491910870,7580,7570,7590,7570,1294
|
|
20240313,144300,482102080,7580,7580,7580,7580,20
|
|
20240313,144200,481950480,7590,7590,7590,7590,0
|
|
20240313,144100,481950480,7590,7590,7590,7590,5
|
|
20240313,144000,481912530,7590,7580,7590,7580,101
|
|
20240313,143900,481146940,7580,7580,7580,7580,10
|
|
20240313,143800,481071140,7570,7570,7570,7570,101
|
|
20240313,143700,480306570,7590,7590,7590,7590,1583
|
|
20240313,143600,468291600,7590,7590,7590,7590,100
|
|
20240313,143500,467532600,7540,7590,7590,7540,89
|
|
20240313,143400,466859180,7590,7590,7590,7590,40
|
|
20240313,143300,466555580,7590,7590,7590,7590,0
|
|
20240313,143200,466555580,7590,7590,7590,7590,1000
|
|
20240313,143100,458965580,7590,7590,7590,7590,0
|
|
20240313,143000,458965580,7590,7570,7600,7570,2012
|
|
20240313,142900,443714240,7540,7540,7540,7540,2
|
|
20240313,142800,443699160,7540,7540,7540,7540,132
|
|
20240313,142700,442703880,7540,7540,7540,7540,26
|
|
20240313,142600,442507840,7540,7560,7560,7540,446
|
|
20240313,142500,439137030,7570,7570,7570,7570,0
|
|
20240313,142400,439137030,7570,7560,7570,7560,31
|
|
20240313,142300,438902370,7560,7570,7580,7560,125
|
|
20240313,142200,437956650,7570,7570,7570,7570,711
|
|
20240313,142100,432574380,7570,7570,7570,7570,194
|
|
20240313,142000,431105800,7570,7570,7570,7570,11
|
|
20240313,141900,431022530,7570,7560,7570,7560,477
|
|
20240313,141800,427412470,7550,7550,7550,7550,0
|
|
20240313,141700,427412470,7550,7560,7560,7550,81
|
|
20240313,141600,426800120,7560,7560,7560,7560,1000
|
|
20240313,141500,419240120,7550,7550,7550,7550,0
|
|
20240313,141400,419240120,7550,7560,7560,7550,76
|
|
20240313,141300,418665650,7560,7560,7560,7560,20
|
|
20240313,141200,418514450,7550,7550,7550,7550,0
|
|
20240313,141100,418514450,7550,7550,7550,7550,640
|
|
20240313,141000,413682450,7540,7540,7540,7540,46
|
|
20240313,140900,413335610,7540,7540,7540,7540,0
|
|
20240313,140800,413335610,7540,7540,7540,7540,20
|
|
20240313,140700,413184810,7540,7540,7540,7540,5
|
|
20240313,140600,413147110,7540,7540,7540,7540,0
|
|
20240313,140500,413147110,7540,7540,7540,7540,0
|
|
20240313,140400,413147110,7540,7530,7540,7530,446
|
|
20240313,140300,409784320,7530,7530,7530,7530,0
|
|
20240313,140200,409784320,7530,7510,7530,7510,261
|
|
20240313,140100,407820990,7510,7520,7520,7510,646
|
|
20240313,140000,402963870,7520,7520,7520,7520,0
|
|
20240313,135900,402963870,7520,7520,7520,7520,0
|
|
20240313,135800,402963870,7520,7520,7520,7520,0
|
|
20240313,135700,402963870,7520,7520,7520,7520,0
|
|
20240313,135600,402963870,7520,7520,7520,7520,4
|
|
20240313,135500,402933790,7520,7520,7520,7520,0
|
|
20240313,135400,402933790,7520,7520,7520,7520,0
|
|
20240313,135300,402933790,7520,7520,7520,7520,0
|
|
20240313,135200,402933790,7520,7520,7520,7520,725
|
|
20240313,135100,397481790,7520,7520,7520,7520,0
|
|
20240313,135000,397481790,7520,7520,7520,7520,0
|
|
20240313,134900,397481790,7520,7520,7520,7520,0
|
|
20240313,134800,397481790,7520,7520,7520,7520,0
|
|
20240313,134700,397481790,7520,7520,7520,7520,0
|
|
20240313,134600,397481790,7520,7520,7520,7520,620
|
|
20240313,134500,392819390,7520,7520,7520,7520,0
|
|
20240313,134400,392819390,7520,7520,7520,7520,10
|
|
20240313,134300,392744190,7510,7510,7510,7510,304
|
|
20240313,134200,390461150,7500,7500,7500,7500,100
|
|
20240313,134100,389711150,7500,7500,7500,7500,0
|
|
20240313,134000,389711150,7500,7500,7500,7500,74
|
|
20240313,133900,389156150,7540,7540,7540,7540,0
|
|
20240313,133800,389156150,7540,7540,7540,7540,2
|
|
20240313,133700,389141070,7540,7510,7540,7510,481
|
|
20240313,133600,385525760,7540,7540,7540,7540,0
|
|
20240313,133500,385525760,7540,7540,7540,7540,0
|
|
20240313,133400,385525760,7540,7540,7540,7540,62
|
|
20240313,133300,385058280,7520,7540,7540,7520,242
|
|
20240313,133200,383238180,7550,7550,7550,7550,0
|
|
20240313,133100,383238180,7550,7550,7550,7550,24
|
|
20240313,133000,383056980,7550,7540,7550,7520,819
|
|
20240313,132900,376888510,7550,7540,7550,7540,50
|
|
20240313,132800,376511370,7540,7540,7540,7540,2
|
|
20240313,132700,376496290,7540,7540,7540,7540,34
|
|
20240313,132600,376239930,7550,7540,7550,7540,70
|
|
20240313,132500,375711930,7540,7540,7540,7540,835
|
|
20240313,132400,369416030,7540,7540,7540,7540,0
|
|
20240313,132300,369416030,7540,7540,7540,7540,13
|
|
20240313,132200,369318010,7530,7530,7530,7530,308
|
|
20240313,132100,366998770,7540,7540,7540,7540,5
|
|
20240313,132000,366961070,7540,7540,7540,7540,0
|
|
20240313,131900,366961070,7540,7520,7540,7520,209
|
|
20240313,131800,365386250,7540,7540,7540,7540,0
|
|
20240313,131700,365386250,7540,7540,7540,7540,0
|
|
20240313,131600,365386250,7540,7540,7540,7540,1
|
|
20240313,131500,365378710,7540,7510,7550,7510,48
|
|
20240313,131400,365017090,7520,7520,7520,7520,0
|
|
20240313,131300,365017090,7520,7520,7520,7520,49
|
|
20240313,131200,364648610,7530,7530,7530,7530,125
|
|
20240313,131100,363707360,7530,7530,7530,7530,13
|
|
20240313,131000,363609470,7550,7550,7550,7550,385
|
|
20240313,130900,360702720,7530,7530,7530,7530,35
|
|
20240313,130800,360439170,7550,7550,7550,7550,0
|
|
20240313,130700,360439170,7550,7550,7550,7550,500
|
|
20240313,130600,356664170,7540,7540,7540,7540,0
|
|
20240313,130500,356664170,7540,7540,7540,7540,42
|
|
20240313,130400,356347490,7550,7550,7550,7550,61
|
|
20240313,130300,355886940,7560,7560,7560,7560,0
|
|
20240313,130200,355886940,7560,7560,7560,7560,40
|
|
20240313,130100,355584540,7560,7580,7580,7560,955
|
|
20240313,130000,348360700,7580,7570,7580,7570,183
|
|
20240313,125900,346974490,7570,7570,7570,7570,809
|
|
20240313,125800,340850360,7570,7570,7570,7570,100
|
|
20240313,125700,340093360,7570,7560,7570,7560,1015
|
|
20240313,125600,332409930,7560,7560,7560,7560,99
|
|
20240313,125500,331661490,7560,7560,7570,7560,110
|
|
20240313,125400,330829870,7560,7560,7560,7560,681
|
|
20240313,125300,325681510,7560,7550,7560,7550,1005
|
|
20240313,125200,318092070,7550,7550,7550,7550,251
|
|
20240313,125100,316197020,7550,7550,7550,7550,187
|
|
20240313,125000,314785170,7550,7530,7550,7530,1563
|
|
20240313,124900,302993380,7520,7520,7520,7520,453
|
|
20240313,124800,299586820,7520,7530,7530,7520,874
|
|
20240313,124700,293014140,7540,7540,7540,7530,111
|
|
20240313,124600,292177820,7540,7540,7540,7540,0
|
|
20240313,124500,292177820,7540,7540,7540,7540,23
|
|
20240313,124400,292004400,7540,7540,7550,7540,316
|
|
20240313,124300,289621100,7540,7540,7540,7540,0
|
|
20240313,124200,289621100,7540,7540,7540,7540,186
|
|
20240313,124100,288218660,7540,7540,7540,7540,702
|
|
20240313,124000,282925580,7520,7530,7530,7520,122
|
|
20240313,123900,282007940,7530,7540,7540,7530,232
|
|
20240313,123800,280259160,7540,7530,7540,7530,294
|
|
20240313,123700,278044200,7530,7520,7530,7520,2187
|
|
20240313,123600,261594410,7520,7520,7520,7520,0
|
|
20240313,123500,261594410,7520,7510,7520,7510,498
|
|
20240313,123400,257849870,7510,7520,7520,7510,200
|
|
20240313,123300,256346870,7510,7510,7510,7510,11
|
|
20240313,123200,256264260,7520,7500,7520,7500,3139
|
|
20240313,123100,232716360,7500,7500,7500,7500,41
|
|
20240313,123000,232408860,7490,7490,7490,7490,471
|
|
20240313,122900,228881070,7480,7480,7480,7480,0
|
|
20240313,122800,228881070,7480,7480,7480,7480,0
|
|
20240313,122700,228881070,7480,7480,7480,7480,0
|
|
20240313,122600,228881070,7480,7480,7480,7480,130
|
|
20240313,122500,227908670,7460,7460,7460,7460,263
|
|
20240313,122400,225946690,7470,7470,7470,7470,226
|
|
20240313,122300,224258470,7460,7460,7460,7460,5
|
|
20240313,122200,224221170,7460,7460,7460,7460,0
|
|
20240313,122100,224221170,7460,7470,7470,7460,1082
|
|
20240313,122000,216139450,7470,7470,7470,7470,0
|
|
20240313,121900,216139450,7470,7470,7470,7470,1
|
|
20240313,121800,216131980,7470,7470,7470,7470,0
|
|
20240313,121700,216131980,7470,7480,7480,7470,35
|
|
20240313,121600,215870330,7480,7480,7480,7480,1
|
|
20240313,121500,215862850,7480,7480,7480,7480,20
|
|
20240313,121400,215713250,7480,7480,7480,7480,63
|
|
20240313,121300,215242010,7460,7480,7480,7460,192
|
|
20240313,121200,213807860,7480,7480,7480,7480,2
|
|
20240313,121100,213792900,7480,7480,7480,7480,0
|
|
20240313,121000,213792900,7480,7480,7480,7480,4
|
|
20240313,120900,213762980,7480,7480,7480,7480,20
|
|
20240313,120800,213613380,7480,7480,7480,7480,70
|
|
20240313,120700,213089780,7470,7480,7480,7470,72
|
|
20240313,120600,212551610,7470,7470,7470,7470,0
|
|
20240313,120500,212551610,7470,7470,7470,7470,0
|
|
20240313,120400,212551610,7470,7470,7470,7470,0
|
|
20240313,120300,212551610,7470,7470,7470,7470,141
|
|
20240313,120200,211498340,7470,7470,7470,7470,0
|
|
20240313,120100,211498340,7470,7470,7470,7470,0
|
|
20240313,120000,211498340,7470,7470,7470,7470,0
|
|
20240313,115900,211498340,7470,7470,7470,7470,0
|
|
20240313,115800,211498340,7470,7480,7480,7470,6
|
|
20240313,115700,211453510,7470,7470,7470,7470,0
|
|
20240313,115600,211453510,7470,7470,7470,7470,0
|
|
20240313,115500,211453510,7470,7470,7470,7470,100
|
|
20240313,115400,210706510,7470,7470,7470,7470,0
|
|
20240313,115300,210706510,7470,7470,7470,7470,1
|
|
20240313,115200,210699040,7490,7490,7490,7490,0
|
|
20240313,115100,210699040,7490,7490,7490,7490,2
|
|
20240313,115000,210684060,7490,7490,7490,7490,2
|
|
20240313,114900,210669080,7490,7490,7490,7490,1
|
|
20240313,114800,210661590,7470,7490,7490,7470,381
|
|
20240313,114700,207809900,7490,7490,7490,7490,7
|
|
20240313,114600,207757470,7470,7490,7490,7470,136
|
|
20240313,114500,206740350,7490,7490,7490,7490,0
|
|
20240313,114400,206740350,7490,7490,7490,7490,20
|
|
20240313,114300,206590550,7470,7470,7470,7470,0
|
|
20240313,114200,206590550,7470,7470,7470,7470,0
|
|
20240313,114100,206590550,7470,7470,7470,7470,24
|
|
20240313,114000,206411270,7470,7470,7470,7470,0
|
|
20240313,113900,206411270,7470,7470,7470,7470,0
|
|
20240313,113800,206411270,7470,7470,7470,7470,0
|
|
20240313,113700,206411270,7470,7480,7480,7470,140
|
|
20240313,113600,205364370,7480,7480,7480,7480,100
|
|
20240313,113500,204616370,7480,7480,7480,7480,0
|
|
20240313,113400,204616370,7480,7480,7480,7480,100
|
|
20240313,113300,203868370,7480,7480,7480,7480,10
|
|
20240313,113200,203793570,7480,7480,7480,7480,11
|
|
20240313,113100,203711290,7490,7490,7490,7490,0
|
|
20240313,113000,203711290,7490,7490,7490,7490,0
|
|
20240313,112900,203711290,7490,7490,7490,7490,0
|
|
20240313,112800,203711290,7490,7490,7490,7490,1
|
|
20240313,112700,203703800,7460,7490,7500,7450,2237
|
|
20240313,112600,187004440,7490,7490,7490,7490,39
|
|
20240313,112500,186712330,7480,7500,7500,7480,91
|
|
20240313,112400,186030730,7490,7490,7490,7490,1000
|
|
20240313,112300,178540730,7480,7480,7480,7480,0
|
|
20240313,112200,178540730,7480,7490,7490,7480,70
|
|
20240313,112100,178017120,7480,7480,7480,7480,2
|
|
20240313,112000,178002160,7480,7480,7480,7480,0
|
|
20240313,111900,178002160,7480,7480,7480,7480,100
|
|
20240313,111800,177254160,7490,7490,7490,7490,1
|
|
20240313,111700,177246670,7490,7490,7490,7490,2
|
|
20240313,111600,177231690,7470,7490,7490,7470,1089
|
|
20240313,111500,169092580,7480,7480,7480,7480,0
|
|
20240313,111400,169092580,7480,7480,7480,7480,0
|
|
20240313,111300,169092580,7480,7480,7480,7480,1
|
|
20240313,111200,169085100,7480,7480,7480,7480,0
|
|
20240313,111100,169085100,7480,7480,7480,7480,0
|
|
20240313,111000,169085100,7480,7480,7480,7480,0
|
|
20240313,110900,169085100,7480,7480,7480,7480,10
|
|
20240313,110800,169010300,7480,7480,7480,7480,0
|
|
20240313,110700,169010300,7480,7480,7480,7480,239
|
|
20240313,110600,167222580,7480,7480,7480,7480,178
|
|
20240313,110500,165891140,7480,7480,7480,7480,2
|
|
20240313,110400,165876180,7490,7490,7490,7490,0
|
|
20240313,110300,165876180,7490,7490,7490,7490,0
|
|
20240313,110200,165876180,7490,7490,7490,7490,12
|
|
20240313,110100,165786300,7490,7490,7490,7490,2
|
|
20240313,110000,165771320,7480,7480,7480,7480,583
|
|
20240313,105900,161410480,7480,7480,7480,7480,4
|
|
20240313,105800,161380560,7480,7480,7480,7480,0
|
|
20240313,105700,161380560,7480,7480,7480,7480,0
|
|
20240313,105600,161380560,7480,7480,7480,7480,0
|
|
20240313,105500,161380560,7480,7460,7480,7460,30
|
|
20240313,105400,161156360,7460,7460,7460,7460,0
|
|
20240313,105300,161156360,7460,7460,7460,7460,0
|
|
20240313,105200,161156360,7460,7460,7460,7460,878
|
|
20240313,105100,154606480,7460,7460,7460,7460,5
|
|
20240313,105000,154569180,7490,7490,7490,7490,201
|
|
20240313,104900,153063690,7470,7470,7470,7470,367
|
|
20240313,104800,150322200,7460,7470,7470,7460,26
|
|
20240313,104700,150128040,7470,7470,7470,7470,0
|
|
20240313,104600,150128040,7470,7470,7470,7470,0
|
|
20240313,104500,150128040,7470,7470,7470,7470,1
|
|
20240313,104400,150120570,7460,7460,7460,7460,0
|
|
20240313,104300,150120570,7460,7460,7460,7460,18
|
|
20240313,104200,149986290,7460,7460,7460,7460,10
|
|
20240313,104100,149911690,7460,7460,7460,7460,8
|
|
20240313,104000,149852010,7460,7460,7460,7460,0
|
|
20240313,103900,149852010,7460,7460,7460,7460,0
|
|
20240313,103800,149852010,7460,7460,7460,7460,0
|
|
20240313,103700,149852010,7460,7460,7460,7460,0
|
|
20240313,103600,149852010,7460,7460,7460,7460,182
|
|
20240313,103500,148494290,7460,7460,7460,7450,258
|
|
20240313,103400,146569630,7460,7460,7460,7460,338
|
|
20240313,103300,144048150,7460,7460,7460,7460,7
|
|
20240313,103200,143995930,7460,7460,7460,7460,2
|
|
20240313,103100,143981010,7460,7460,7460,7460,11
|
|
20240313,103000,143898950,7460,7460,7460,7460,0
|
|
20240313,102900,143898950,7460,7460,7460,7460,0
|
|
20240313,102800,143898950,7460,7460,7460,7460,0
|
|
20240313,102700,143898950,7460,7460,7460,7460,0
|
|
20240313,102600,143898950,7460,7460,7460,7460,12
|
|
20240313,102500,143809430,7470,7470,7470,7470,41
|
|
20240313,102400,143503160,7470,7460,7470,7460,47
|
|
20240313,102300,143152340,7460,7460,7460,7460,809
|
|
20240313,102200,137117200,7470,7470,7470,7470,40
|
|
20240313,102100,136818400,7460,7470,7470,7460,52
|
|
20240313,102000,136430010,7470,7470,7470,7470,0
|
|
20240313,101900,136430010,7470,7470,7470,7470,35
|
|
20240313,101800,136168560,7470,7470,7470,7470,141
|
|
20240313,101700,135115290,7470,7470,7470,7470,0
|
|
20240313,101600,135115290,7470,7470,7470,7470,205
|
|
20240313,101500,133583940,7470,7470,7470,7470,30
|
|
20240313,101400,133359840,7470,7470,7470,7470,10
|
|
20240313,101300,133285140,7460,7460,7460,7460,50
|
|
20240313,101200,132912140,7460,7460,7460,7460,0
|
|
20240313,101100,132912140,7460,7460,7460,7460,10
|
|
20240313,101000,132837540,7460,7460,7460,7460,28
|
|
20240313,100900,132628660,7460,7460,7460,7460,23
|
|
20240313,100800,132457080,7460,7460,7460,7460,0
|
|
20240313,100700,132457080,7460,7460,7460,7460,171
|
|
20240313,100600,131181420,7450,7460,7460,7450,201
|
|
20240313,100500,129683960,7460,7460,7460,7460,0
|
|
20240313,100400,129683960,7460,7460,7460,7460,23
|
|
20240313,100300,129512380,7460,7460,7460,7460,40
|
|
20240313,100200,129213980,7460,7460,7460,7460,0
|
|
20240313,100100,129213980,7460,7450,7460,7450,413
|
|
20240313,100000,126137120,7450,7450,7450,7450,50
|
|
20240313,095900,125764620,7450,7450,7450,7450,0
|
|
20240313,095800,125764620,7450,7450,7450,7450,0
|
|
20240313,095700,125764620,7450,7450,7450,7450,1
|
|
20240313,095600,125757170,7450,7450,7450,7450,0
|
|
20240313,095500,125757170,7450,7450,7450,7450,60
|
|
20240313,095400,125310170,7450,7460,7460,7450,23
|
|
20240313,095300,125138690,7450,7450,7450,7450,0
|
|
20240313,095200,125138690,7450,7450,7450,7450,383
|
|
20240313,095100,122285340,7440,7440,7440,7440,0
|
|
20240313,095000,122285340,7440,7440,7440,7440,99
|
|
20240313,094900,121548780,7440,7440,7440,7440,86
|
|
20240313,094800,120908940,7440,7440,7440,7440,47
|
|
20240313,094700,120559260,7430,7430,7430,7430,146
|
|
20240313,094600,119474480,7430,7430,7430,7430,0
|
|
20240313,094500,119474480,7430,7430,7430,7430,301
|
|
20240313,094400,117238050,7430,7430,7430,7430,84
|
|
20240313,094300,116613930,7430,7440,7440,7430,180
|
|
20240313,094200,115276230,7430,7430,7430,7430,5
|
|
20240313,094100,115239080,7430,7430,7430,7430,0
|
|
20240313,094000,115239080,7430,7420,7430,7420,1183
|
|
20240313,093900,106460730,7420,7420,7420,7420,385
|
|
20240313,093800,103604030,7420,7420,7460,7420,211
|
|
20240313,093700,102038370,7420,7420,7420,7420,100
|
|
20240313,093600,101296370,7420,7430,7430,7420,50
|
|
20240313,093500,100925360,7430,7430,7430,7430,1520
|
|
20240313,093400,89631760,7430,7430,7430,7430,0
|
|
20240313,093300,89631760,7430,7430,7430,7430,191
|
|
20240313,093200,88212630,7440,7440,7440,7440,250
|
|
20240313,093100,86352630,7430,7430,7430,7430,0
|
|
20240313,093000,86352630,7430,7440,7440,7430,444
|
|
20240313,092900,83053270,7430,7430,7430,7430,251
|
|
20240313,092800,81188340,7430,7450,7450,7420,5860
|
|
20240313,092700,37568220,7450,7460,7460,7450,323
|
|
20240313,092600,35159270,7470,7480,7480,7470,54
|
|
20240313,092500,34755790,7490,7490,7490,7490,26
|
|
20240313,092400,34561050,7490,7490,7490,7490,10
|
|
20240313,092300,34486150,7490,7490,7490,7490,126
|
|
20240313,092200,33542410,7490,7490,7490,7490,100
|
|
20240313,092100,32793410,7490,7490,7490,7490,133
|
|
20240313,092000,31797240,7490,7490,7490,7490,0
|
|
20240313,091900,31797240,7490,7490,7490,7490,4
|
|
20240313,091800,31767280,7480,7480,7480,7480,0
|
|
20240313,091700,31767280,7480,7490,7490,7460,691
|
|
20240313,091600,26611730,7460,7470,7470,7460,246
|
|
20240313,091500,24774540,7470,7470,7470,7470,50
|
|
20240313,091400,24401040,7480,7490,7490,7480,135
|
|
20240313,091300,23391140,7500,7500,7500,7500,11
|
|
20240313,091200,23308640,7510,7510,7510,7510,27
|
|
20240313,091100,23105870,7500,7510,7510,7500,1219
|
|
20240313,091000,13963290,7500,7480,7500,7480,318
|
|
20240313,090900,11580020,7480,7480,7480,7480,133
|
|
20240313,090800,10585180,7480,7470,7480,7460,314
|
|
20240313,090700,8238920,7460,7460,7460,7460,0
|
|
20240313,090600,8238920,7460,7460,7460,7460,400
|
|
20240313,090500,5254920,7460,7470,7470,7460,115
|
|
20240313,090400,4395880,7470,7510,7510,7470,117
|
|
20240313,090300,3521690,7510,7510,7510,7510,66
|
|
20240313,090200,3026030,7510,7460,7520,7460,104
|
|
20240313,090100,2246930,7450,7450,7450,7450,5
|
|
20240313,090000,2209680,7440,7440,7440,7440,297
|