689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,202600,593487570,7630,7630,7630,7630,2226
|
|
20240314,202500,593487570,7630,7630,7630,7630,0
|
|
20240314,202400,593487570,7630,7630,7630,7630,0
|
|
20240314,202300,593487570,7630,7630,7630,7630,0
|
|
20240314,202200,593487570,7630,7630,7630,7630,0
|
|
20240314,202100,593487570,7630,7630,7630,7630,0
|
|
20240314,202000,593487570,7630,7630,7630,7630,0
|
|
20240314,201900,593487570,7630,7630,7630,7630,0
|
|
20240314,201800,593487570,7630,7630,7630,7630,0
|
|
20240314,201700,593487570,7630,7630,7630,7630,0
|
|
20240314,201600,593487570,7630,7630,7630,7630,0
|
|
20240314,201500,593487570,7630,7630,7630,7630,0
|
|
20240314,201400,593487570,7630,7630,7630,7630,0
|
|
20240314,201300,593487570,7630,7630,7630,7630,0
|
|
20240314,201200,593487570,7630,7630,7630,7630,0
|
|
20240314,201100,593487570,7630,7630,7630,7630,0
|
|
20240314,201000,593487570,7630,7630,7630,7630,0
|
|
20240314,200900,593487570,7630,7630,7630,7630,0
|
|
20240314,200800,593487570,7630,7630,7630,7630,0
|
|
20240314,200700,593487570,7630,7630,7630,7630,0
|
|
20240314,200600,593487570,7630,7630,7630,7630,0
|
|
20240314,200500,593487570,7630,7630,7630,7630,0
|
|
20240314,200400,593487570,7630,7630,7630,7630,0
|
|
20240314,200300,593487570,7630,7630,7630,7630,0
|
|
20240314,200200,593487570,7630,7630,7630,7630,0
|
|
20240314,200100,593487570,7630,7630,7630,7630,0
|
|
20240314,200000,593487570,7630,7630,7630,7630,0
|
|
20240314,195900,593487570,7630,7630,7630,7630,0
|
|
20240314,195800,593487570,7630,7630,7630,7630,0
|
|
20240314,195700,593487570,7630,7630,7630,7630,0
|
|
20240314,195600,593487570,7630,7630,7630,7630,2226
|
|
20240314,195500,593487570,7630,7630,7630,7630,0
|
|
20240314,195400,593487570,7630,7630,7630,7630,0
|
|
20240314,195300,593487570,7630,7630,7630,7630,0
|
|
20240314,195200,593487570,7630,7630,7630,7630,0
|
|
20240314,195100,593487570,7630,7630,7630,7630,0
|
|
20240314,195000,593487570,7630,7630,7630,7630,0
|
|
20240314,194900,593487570,7630,7630,7630,7630,0
|
|
20240314,194800,593487570,7630,7630,7630,7630,0
|
|
20240314,194700,593487570,7630,7630,7630,7630,0
|
|
20240314,194600,593487570,7630,7630,7630,7630,0
|
|
20240314,194500,593487570,7630,7630,7630,7630,0
|
|
20240314,194400,593487570,7630,7630,7630,7630,0
|
|
20240314,194300,593487570,7630,7630,7630,7630,0
|
|
20240314,194200,593487570,7630,7630,7630,7630,0
|
|
20240314,194100,593487570,7630,7630,7630,7630,0
|
|
20240314,194000,593487570,7630,7630,7630,7630,0
|
|
20240314,193900,593487570,7630,7630,7630,7630,0
|
|
20240314,193800,593487570,7630,7630,7630,7630,0
|
|
20240314,193700,593487570,7630,7630,7630,7630,0
|
|
20240314,193600,593487570,7630,7630,7630,7630,0
|
|
20240314,193500,593487570,7630,7630,7630,7630,0
|
|
20240314,193400,593487570,7630,7630,7630,7630,0
|
|
20240314,193300,593487570,7630,7630,7630,7630,0
|
|
20240314,193200,593487570,7630,7630,7630,7630,0
|
|
20240314,193100,593487570,7630,7630,7630,7630,0
|
|
20240314,193000,593487570,7630,7630,7630,7630,0
|
|
20240314,192900,593487570,7630,7630,7630,7630,0
|
|
20240314,192800,593487570,7630,7630,7630,7630,0
|
|
20240314,192700,593487570,7630,7630,7630,7630,0
|
|
20240314,192600,593487570,7630,7630,7630,7630,2226
|
|
20240314,192500,593487570,7630,7630,7630,7630,0
|
|
20240314,192400,593487570,7630,7630,7630,7630,0
|
|
20240314,192300,593487570,7630,7630,7630,7630,0
|
|
20240314,192200,593487570,7630,7630,7630,7630,0
|
|
20240314,192100,593487570,7630,7630,7630,7630,0
|
|
20240314,192000,593487570,7630,7630,7630,7630,0
|
|
20240314,191900,593487570,7630,7630,7630,7630,0
|
|
20240314,191800,593487570,7630,7630,7630,7630,0
|
|
20240314,191700,593487570,7630,7630,7630,7630,0
|
|
20240314,191600,593487570,7630,7630,7630,7630,0
|
|
20240314,191500,593487570,7630,7630,7630,7630,0
|
|
20240314,191400,593487570,7630,7630,7630,7630,0
|
|
20240314,191300,593487570,7630,7630,7630,7630,0
|
|
20240314,191200,593487570,7630,7630,7630,7630,0
|
|
20240314,191100,593487570,7630,7630,7630,7630,0
|
|
20240314,191000,593487570,7630,7630,7630,7630,0
|
|
20240314,190900,593487570,7630,7630,7630,7630,0
|
|
20240314,190800,593487570,7630,7630,7630,7630,0
|
|
20240314,190700,593487570,7630,7630,7630,7630,0
|
|
20240314,190600,593487570,7630,7630,7630,7630,0
|
|
20240314,190500,593487570,7630,7630,7630,7630,0
|
|
20240314,190400,593487570,7630,7630,7630,7630,0
|
|
20240314,190300,593487570,7630,7630,7630,7630,0
|
|
20240314,190200,593487570,7630,7630,7630,7630,0
|
|
20240314,190100,593487570,7630,7630,7630,7630,0
|
|
20240314,190000,593487570,7630,7630,7630,7630,0
|
|
20240314,185900,593487570,7630,7630,7630,7630,0
|
|
20240314,185800,593487570,7630,7630,7630,7630,0
|
|
20240314,185700,593487570,7630,7630,7630,7630,0
|
|
20240314,185600,593487570,7630,7630,7630,7630,2226
|
|
20240314,185500,593487570,7630,7630,7630,7630,0
|
|
20240314,185400,593487570,7630,7630,7630,7630,0
|
|
20240314,185300,593487570,7630,7630,7630,7630,0
|
|
20240314,185200,593487570,7630,7630,7630,7630,0
|
|
20240314,185100,593487570,7630,7630,7630,7630,0
|
|
20240314,185000,593487570,7630,7630,7630,7630,0
|
|
20240314,184900,593487570,7630,7630,7630,7630,0
|
|
20240314,184800,593487570,7630,7630,7630,7630,0
|
|
20240314,184700,593487570,7630,7630,7630,7630,0
|
|
20240314,184600,593487570,7630,7630,7630,7630,0
|
|
20240314,184500,593487570,7630,7630,7630,7630,0
|
|
20240314,184400,593487570,7630,7630,7630,7630,0
|
|
20240314,184300,593487570,7630,7630,7630,7630,0
|
|
20240314,184200,593487570,7630,7630,7630,7630,0
|
|
20240314,184100,593487570,7630,7630,7630,7630,0
|
|
20240314,184000,593487570,7630,7630,7630,7630,0
|
|
20240314,183900,593487570,7630,7630,7630,7630,0
|
|
20240314,183800,593487570,7630,7630,7630,7630,0
|
|
20240314,183700,593487570,7630,7630,7630,7630,0
|
|
20240314,183600,593487570,7630,7630,7630,7630,0
|
|
20240314,183500,593487570,7630,7630,7630,7630,0
|
|
20240314,183400,593487570,7630,7630,7630,7630,0
|
|
20240314,183300,593487570,7630,7630,7630,7630,0
|
|
20240314,183200,593487570,7630,7630,7630,7630,0
|
|
20240314,183100,593487570,7630,7630,7630,7630,0
|
|
20240314,183000,593487570,7630,7630,7630,7630,0
|
|
20240314,182900,593487570,7630,7630,7630,7630,0
|
|
20240314,182800,593487570,7630,7630,7630,7630,0
|
|
20240314,182700,593487570,7630,7630,7630,7630,0
|
|
20240314,182600,593487570,7630,7630,7630,7630,2226
|
|
20240314,182500,593487570,7630,7630,7630,7630,0
|
|
20240314,182400,593487570,7630,7630,7630,7630,0
|
|
20240314,182300,593487570,7630,7630,7630,7630,0
|
|
20240314,182200,593487570,7630,7630,7630,7630,0
|
|
20240314,182100,593487570,7630,7630,7630,7630,0
|
|
20240314,182000,593487570,7630,7630,7630,7630,0
|
|
20240314,181900,593487570,7630,7630,7630,7630,0
|
|
20240314,181800,593487570,7630,7630,7630,7630,0
|
|
20240314,181700,593487570,7630,7630,7630,7630,0
|
|
20240314,181600,593487570,7630,7630,7630,7630,0
|
|
20240314,181500,593487570,7630,7630,7630,7630,0
|
|
20240314,181400,593487570,7630,7630,7630,7630,0
|
|
20240314,181300,593487570,7630,7630,7630,7630,0
|
|
20240314,181200,593487570,7630,7630,7630,7630,0
|
|
20240314,181100,593487570,7630,7630,7630,7630,0
|
|
20240314,181000,593487570,7630,7630,7630,7630,0
|
|
20240314,180900,593487570,7630,7630,7630,7630,0
|
|
20240314,180800,593487570,7630,7630,7630,7630,0
|
|
20240314,180700,593487570,7630,7630,7630,7630,0
|
|
20240314,180600,593487570,7630,7630,7630,7630,0
|
|
20240314,180500,593487570,7630,7630,7630,7630,0
|
|
20240314,180400,593487570,7630,7630,7630,7630,0
|
|
20240314,180300,593487570,7630,7630,7630,7630,0
|
|
20240314,180200,593487570,7630,7630,7630,7630,0
|
|
20240314,180100,593487570,7630,7630,7630,7630,0
|
|
20240314,180000,593487570,7630,7630,7630,7630,0
|
|
20240314,175900,593487570,7630,7630,7630,7630,0
|
|
20240314,175800,593487570,7630,7630,7630,7630,0
|
|
20240314,175700,593487570,7630,7630,7630,7630,0
|
|
20240314,175600,593487570,7630,7630,7630,7630,2226
|
|
20240314,175500,593487570,7630,7630,7630,7630,0
|
|
20240314,175400,593487570,7630,7630,7630,7630,0
|
|
20240314,175300,593487570,7630,7630,7630,7630,0
|
|
20240314,175200,593487570,7630,7630,7630,7630,0
|
|
20240314,175100,593487570,7630,7630,7630,7630,0
|
|
20240314,175000,593487570,7630,7630,7630,7630,0
|
|
20240314,174900,593487570,7630,7630,7630,7630,0
|
|
20240314,174800,593487570,7630,7630,7630,7630,0
|
|
20240314,174700,593487570,7630,7630,7630,7630,0
|
|
20240314,174600,593487570,7630,7630,7630,7630,0
|
|
20240314,174500,593487570,7630,7630,7630,7630,0
|
|
20240314,174400,593487570,7630,7630,7630,7630,0
|
|
20240314,174300,593487570,7630,7630,7630,7630,0
|
|
20240314,174200,593487570,7630,7630,7630,7630,0
|
|
20240314,174100,593487570,7630,7630,7630,7630,0
|
|
20240314,174000,593487570,7630,7630,7630,7630,0
|
|
20240314,173900,593487570,7630,7630,7630,7630,0
|
|
20240314,173800,593487570,7630,7630,7630,7630,0
|
|
20240314,173700,593487570,7630,7630,7630,7630,0
|
|
20240314,173600,593487570,7630,7630,7630,7630,0
|
|
20240314,173500,593487570,7630,7630,7630,7630,0
|
|
20240314,173400,593487570,7630,7630,7630,7630,0
|
|
20240314,173300,593487570,7630,7630,7630,7630,0
|
|
20240314,173200,593487570,7630,7630,7630,7630,0
|
|
20240314,173100,593487570,7630,7630,7630,7630,0
|
|
20240314,173000,593487570,7630,7630,7630,7630,0
|
|
20240314,172900,593487570,7630,7630,7630,7630,0
|
|
20240314,172800,593487570,7630,7630,7630,7630,0
|
|
20240314,172700,593487570,7630,7630,7630,7630,0
|
|
20240314,172600,593487570,7630,7630,7630,7630,2226
|
|
20240314,172500,593487570,7630,7630,7630,7630,0
|
|
20240314,172400,593487570,7630,7630,7630,7630,0
|
|
20240314,172300,593487570,7630,7630,7630,7630,0
|
|
20240314,172200,593487570,7630,7630,7630,7630,0
|
|
20240314,172100,593487570,7630,7630,7630,7630,0
|
|
20240314,172000,593487570,7630,7630,7630,7630,0
|
|
20240314,171900,593487570,7630,7630,7630,7630,0
|
|
20240314,171800,593487570,7630,7630,7630,7630,0
|
|
20240314,171700,593487570,7630,7630,7630,7630,0
|
|
20240314,171600,593487570,7630,7630,7630,7630,0
|
|
20240314,171500,593487570,7630,7630,7630,7630,0
|
|
20240314,171400,593487570,7630,7630,7630,7630,0
|
|
20240314,171300,593487570,7630,7630,7630,7630,0
|
|
20240314,171200,593487570,7630,7630,7630,7630,0
|
|
20240314,171100,593487570,7630,7630,7630,7630,0
|
|
20240314,171000,593487570,7630,7630,7630,7630,0
|
|
20240314,170900,593487570,7630,7630,7630,7630,0
|
|
20240314,170800,593487570,7630,7630,7630,7630,0
|
|
20240314,170700,593487570,7630,7630,7630,7630,0
|
|
20240314,170600,593487570,7630,7630,7630,7630,0
|
|
20240314,170500,593487570,7630,7630,7630,7630,0
|
|
20240314,170400,593487570,7630,7630,7630,7630,0
|
|
20240314,170300,593487570,7630,7630,7630,7630,0
|
|
20240314,170200,593487570,7630,7630,7630,7630,0
|
|
20240314,170100,593487570,7630,7630,7630,7630,0
|
|
20240314,170000,593487570,7630,7630,7630,7630,0
|
|
20240314,165900,593487570,7630,7630,7630,7630,0
|
|
20240314,165800,593487570,7630,7630,7630,7630,0
|
|
20240314,165700,593487570,7630,7630,7630,7630,0
|
|
20240314,165600,593487570,7630,7630,7630,7630,2226
|
|
20240314,165500,593487570,7630,7630,7630,7630,0
|
|
20240314,165400,593487570,7630,7630,7630,7630,0
|
|
20240314,165300,593487570,7630,7630,7630,7630,0
|
|
20240314,165200,593487570,7630,7630,7630,7630,0
|
|
20240314,165100,593487570,7630,7630,7630,7630,0
|
|
20240314,165000,593487570,7630,7630,7630,7630,0
|
|
20240314,164900,593487570,7630,7630,7630,7630,0
|
|
20240314,164800,593487570,7630,7630,7630,7630,0
|
|
20240314,164700,593487570,7630,7630,7630,7630,0
|
|
20240314,164600,593487570,7630,7630,7630,7630,0
|
|
20240314,164500,593487570,7630,7630,7630,7630,0
|
|
20240314,164400,593487570,7630,7630,7630,7630,0
|
|
20240314,164300,593487570,7630,7630,7630,7630,0
|
|
20240314,164200,593487570,7630,7630,7630,7630,0
|
|
20240314,164100,593487570,7630,7630,7630,7630,0
|
|
20240314,164000,593487570,7630,7630,7630,7630,0
|
|
20240314,163900,593487570,7630,7630,7630,7630,0
|
|
20240314,163800,593487570,7630,7630,7630,7630,0
|
|
20240314,163700,593487570,7630,7630,7630,7630,0
|
|
20240314,163600,593487570,7630,7630,7630,7630,0
|
|
20240314,163500,593487570,7630,7630,7630,7630,0
|
|
20240314,163400,593487570,7630,7630,7630,7630,0
|
|
20240314,163300,593487570,7630,7630,7630,7630,0
|
|
20240314,163200,593487570,7630,7630,7630,7630,0
|
|
20240314,163100,593487570,7630,7630,7630,7630,0
|
|
20240314,163000,593487570,7630,7630,7630,7630,0
|
|
20240314,162900,593487570,7630,7630,7630,7630,0
|
|
20240314,162800,593487570,7630,7630,7630,7630,0
|
|
20240314,162700,593487570,7630,7630,7630,7630,0
|
|
20240314,162600,593487570,7630,7630,7630,7630,2226
|
|
20240314,162500,593487570,7630,7630,7630,7630,0
|
|
20240314,162400,593487570,7630,7630,7630,7630,0
|
|
20240314,162300,593487570,7630,7630,7630,7630,0
|
|
20240314,162200,593487570,7630,7630,7630,7630,0
|
|
20240314,162100,593487570,7630,7630,7630,7630,0
|
|
20240314,162000,593487570,7630,7630,7630,7630,0
|
|
20240314,161900,593487570,7630,7630,7630,7630,0
|
|
20240314,161800,593487570,7630,7630,7630,7630,0
|
|
20240314,161700,593487570,7630,7630,7630,7630,0
|
|
20240314,161600,593487570,7630,7630,7630,7630,0
|
|
20240314,161500,593487570,7630,7630,7630,7630,0
|
|
20240314,161400,593487570,7630,7630,7630,7630,0
|
|
20240314,161300,593487570,7630,7630,7630,7630,0
|
|
20240314,161200,593487570,7630,7630,7630,7630,0
|
|
20240314,161100,593487570,7630,7630,7630,7630,0
|
|
20240314,161000,593487570,7630,7630,7630,7630,0
|
|
20240314,160900,593487570,7630,7630,7630,7630,0
|
|
20240314,160800,593487570,7630,7630,7630,7630,0
|
|
20240314,160700,593487570,7630,7630,7630,7630,0
|
|
20240314,160600,593487570,7630,7630,7630,7630,0
|
|
20240314,160500,593487570,7630,7630,7630,7630,0
|
|
20240314,160400,593487570,7630,7630,7630,7630,0
|
|
20240314,160300,593487570,7630,7630,7630,7630,0
|
|
20240314,160200,593487570,7630,7630,7630,7630,0
|
|
20240314,160100,593487570,7630,7630,7630,7630,0
|
|
20240314,160000,593487570,7630,7630,7630,7630,0
|
|
20240314,155900,593487570,7630,7630,7630,7630,0
|
|
20240314,155800,593487570,7630,7630,7630,7630,0
|
|
20240314,155700,593487570,7630,7630,7630,7630,0
|
|
20240314,155600,593487570,7630,7630,7630,7630,2226
|
|
20240314,155500,593487570,7630,7630,7630,7630,0
|
|
20240314,155400,593487570,7630,7630,7630,7630,0
|
|
20240314,155300,593487570,7630,7630,7630,7630,0
|
|
20240314,155200,593487570,7630,7630,7630,7630,0
|
|
20240314,155100,593487570,7630,7630,7630,7630,0
|
|
20240314,155000,593487570,7630,7630,7630,7630,0
|
|
20240314,154900,593487570,7630,7630,7630,7630,0
|
|
20240314,154800,593487570,7630,7630,7630,7630,0
|
|
20240314,154700,593487570,7630,7630,7630,7630,0
|
|
20240314,154600,593487570,7630,7630,7630,7630,0
|
|
20240314,154500,593487570,7630,7630,7630,7630,0
|
|
20240314,154400,593487570,7630,7630,7630,7630,0
|
|
20240314,154300,593487570,7630,7630,7630,7630,0
|
|
20240314,154200,593487570,7630,7630,7630,7630,0
|
|
20240314,154100,593487570,7630,7630,7630,7630,0
|
|
20240314,154000,593487570,7630,7630,7630,7630,0
|
|
20240314,153900,593487570,7630,7630,7630,7630,0
|
|
20240314,153800,593487570,7630,7630,7630,7630,0
|
|
20240314,153700,593487570,7630,7630,7630,7630,0
|
|
20240314,153600,593487570,7630,7630,7630,7630,0
|
|
20240314,153500,593487570,7630,7630,7630,7630,0
|
|
20240314,153400,593487570,7630,7630,7630,7630,0
|
|
20240314,153300,593487570,7630,7630,7630,7630,0
|
|
20240314,153200,593487570,7630,7630,7630,7630,0
|
|
20240314,153100,593487570,7630,7630,7630,7630,0
|
|
20240314,153000,593487570,7630,7630,7630,7630,2226
|
|
20240314,152900,576503190,7620,7620,7620,7620,0
|
|
20240314,152800,576503190,7620,7620,7620,7620,0
|
|
20240314,152700,576503190,7620,7620,7620,7620,0
|
|
20240314,152600,576503190,7620,7620,7620,7620,0
|
|
20240314,152500,576503190,7620,7620,7620,7620,0
|
|
20240314,152400,576503190,7620,7620,7620,7620,0
|
|
20240314,152300,576503190,7620,7620,7620,7620,0
|
|
20240314,152200,576503190,7620,7620,7620,7620,0
|
|
20240314,152100,576503190,7620,7620,7620,7620,0
|
|
20240314,152000,576503190,7620,7620,7620,7620,0
|
|
20240314,151900,576503190,7620,7620,7620,7620,54
|
|
20240314,151800,576091710,7620,7610,7620,7610,400
|
|
20240314,151700,573044080,7600,7590,7600,7590,974
|
|
20240314,151600,565645700,7590,7590,7590,7590,112
|
|
20240314,151500,564795620,7590,7590,7590,7590,20
|
|
20240314,151400,564643820,7580,7580,7580,7580,0
|
|
20240314,151300,564643820,7580,7580,7580,7580,0
|
|
20240314,151200,564643820,7580,7580,7580,7580,800
|
|
20240314,151100,558579820,7580,7580,7580,7580,24
|
|
20240314,151000,558397900,7580,7580,7580,7580,4
|
|
20240314,150900,558367580,7590,7590,7590,7590,166
|
|
20240314,150800,557107640,7600,7600,7600,7600,10
|
|
20240314,150700,557031640,7600,7600,7600,7600,3
|
|
20240314,150600,557008840,7580,7580,7580,7580,0
|
|
20240314,150500,557008840,7580,7580,7610,7580,674
|
|
20240314,150400,551896920,7580,7590,7590,7580,215
|
|
20240314,150300,550265380,7590,7590,7590,7590,30
|
|
20240314,150200,550037680,7600,7600,7600,7600,200
|
|
20240314,150100,548517680,7590,7590,7590,7590,18
|
|
20240314,150000,548381060,7590,7590,7590,7590,117
|
|
20240314,145900,547493030,7610,7610,7610,7610,100
|
|
20240314,145800,546732030,7610,7600,7610,7600,529
|
|
20240314,145700,542710630,7600,7590,7600,7590,10
|
|
20240314,145600,542634680,7600,7590,7600,7590,262
|
|
20240314,145500,540645600,7580,7580,7580,7580,0
|
|
20240314,145400,540645600,7580,7580,7580,7580,0
|
|
20240314,145300,540645600,7580,7580,7580,7580,6
|
|
20240314,145200,540600120,7580,7580,7580,7580,33
|
|
20240314,145100,540349980,7580,7580,7580,7580,27
|
|
20240314,145000,540145320,7580,7580,7580,7580,2
|
|
20240314,144900,540130160,7570,7570,7570,7570,70
|
|
20240314,144800,539600260,7580,7580,7580,7580,0
|
|
20240314,144700,539600260,7580,7580,7580,7580,0
|
|
20240314,144600,539600260,7580,7580,7580,7580,0
|
|
20240314,144500,539600260,7580,7580,7580,7580,272
|
|
20240314,144400,537538500,7580,7570,7580,7570,70
|
|
20240314,144300,537008500,7570,7570,7570,7570,0
|
|
20240314,144200,537008500,7570,7570,7570,7570,0
|
|
20240314,144100,537008500,7570,7570,7570,7570,0
|
|
20240314,144000,537008500,7570,7570,7570,7570,0
|
|
20240314,143900,537008500,7570,7570,7570,7570,50
|
|
20240314,143800,536630000,7570,7570,7570,7570,0
|
|
20240314,143700,536630000,7570,7570,7570,7570,0
|
|
20240314,143600,536630000,7570,7570,7570,7570,316
|
|
20240314,143500,534237880,7580,7580,7580,7580,312
|
|
20240314,143400,531872920,7580,7580,7580,7580,20
|
|
20240314,143300,531721320,7580,7580,7580,7580,2
|
|
20240314,143200,531706160,7570,7580,7580,7570,50
|
|
20240314,143100,531327640,7580,7580,7580,7580,0
|
|
20240314,143000,531327640,7580,7580,7580,7580,0
|
|
20240314,142900,531327640,7580,7580,7580,7580,6
|
|
20240314,142800,531282160,7580,7580,7580,7580,308
|
|
20240314,142700,528947520,7590,7590,7590,7590,0
|
|
20240314,142600,528947520,7590,7590,7590,7590,200
|
|
20240314,142500,527429520,7580,7580,7580,7580,0
|
|
20240314,142400,527429520,7580,7580,7580,7580,0
|
|
20240314,142300,527429520,7580,7580,7580,7580,1
|
|
20240314,142200,527421940,7580,7580,7580,7580,0
|
|
20240314,142100,527421940,7580,7580,7580,7580,0
|
|
20240314,142000,527421940,7580,7580,7580,7580,0
|
|
20240314,141900,527421940,7580,7590,7590,7580,38
|
|
20240314,141800,527133610,7580,7580,7580,7580,662
|
|
20240314,141700,522115650,7580,7590,7590,7580,51
|
|
20240314,141600,521728690,7590,7590,7590,7590,1
|
|
20240314,141500,521721100,7600,7600,7600,7600,193
|
|
20240314,141400,520254300,7600,7600,7600,7600,85
|
|
20240314,141300,519608300,7600,7600,7600,7600,91
|
|
20240314,141200,518916700,7600,7600,7600,7600,121
|
|
20240314,141100,517997100,7600,7600,7600,7600,156
|
|
20240314,141000,516811500,7590,7590,7590,7590,2
|
|
20240314,140900,516796320,7580,7580,7580,7580,0
|
|
20240314,140800,516796320,7580,7580,7580,7580,0
|
|
20240314,140700,516796320,7580,7580,7580,7580,0
|
|
20240314,140600,516796320,7580,7580,7580,7580,0
|
|
20240314,140500,516796320,7580,7580,7580,7580,0
|
|
20240314,140400,516796320,7580,7590,7590,7580,500
|
|
20240314,140300,513006050,7590,7600,7600,7590,2
|
|
20240314,140200,512990860,7590,7590,7590,7590,0
|
|
20240314,140100,512990860,7590,7590,7590,7590,0
|
|
20240314,140000,512990860,7590,7590,7590,7590,0
|
|
20240314,135900,512990860,7590,7590,7590,7590,2
|
|
20240314,135800,512975680,7590,7590,7590,7590,0
|
|
20240314,135700,512975680,7590,7590,7590,7590,0
|
|
20240314,135600,512975680,7590,7590,7590,7590,20
|
|
20240314,135500,512823880,7590,7590,7590,7590,0
|
|
20240314,135400,512823880,7590,7600,7600,7590,559
|
|
20240314,135300,508576360,7600,7600,7600,7600,13
|
|
20240314,135200,508477560,7590,7590,7590,7590,0
|
|
20240314,135100,508477560,7590,7590,7590,7590,0
|
|
20240314,135000,508477560,7590,7590,7590,7590,0
|
|
20240314,134900,508477560,7590,7590,7590,7590,166
|
|
20240314,134800,507217620,7590,7590,7590,7590,111
|
|
20240314,134700,506375130,7590,7590,7590,7590,0
|
|
20240314,134600,506375130,7590,7590,7590,7590,1
|
|
20240314,134500,506367540,7590,7590,7590,7590,0
|
|
20240314,134400,506367540,7590,7590,7590,7590,4
|
|
20240314,134300,506337180,7590,7590,7590,7590,20
|
|
20240314,134200,506185380,7590,7590,7590,7590,1
|
|
20240314,134100,506177790,7590,7580,7590,7580,45
|
|
20240314,134000,505836390,7590,7580,7590,7580,252
|
|
20240314,133900,503926210,7580,7580,7580,7580,138
|
|
20240314,133800,502880170,7580,7580,7580,7580,12
|
|
20240314,133700,502789210,7590,7590,7590,7590,2
|
|
20240314,133600,502774030,7590,7590,7590,7590,200
|
|
20240314,133500,501256030,7580,7580,7580,7580,0
|
|
20240314,133400,501256030,7580,7580,7580,7580,50
|
|
20240314,133300,500877030,7580,7580,7580,7580,165
|
|
20240314,133200,499626330,7570,7570,7570,7570,5
|
|
20240314,133100,499588480,7570,7570,7570,7570,0
|
|
20240314,133000,499588480,7570,7570,7570,7570,0
|
|
20240314,132900,499588480,7570,7570,7570,7570,0
|
|
20240314,132800,499588480,7570,7570,7570,7570,0
|
|
20240314,132700,499588480,7570,7570,7570,7570,0
|
|
20240314,132600,499588480,7570,7570,7570,7570,0
|
|
20240314,132500,499588480,7570,7580,7580,7570,52
|
|
20240314,132400,499194340,7580,7580,7580,7580,11
|
|
20240314,132300,499110960,7550,7550,7550,7550,0
|
|
20240314,132200,499110960,7550,7550,7550,7550,0
|
|
20240314,132100,499110960,7550,7550,7550,7550,0
|
|
20240314,132000,499110960,7550,7550,7550,7550,0
|
|
20240314,131900,499110960,7550,7550,7550,7550,0
|
|
20240314,131800,499110960,7550,7590,7590,7540,3501
|
|
20240314,131700,472651240,7600,7600,7600,7600,79
|
|
20240314,131600,472050840,7600,7600,7600,7600,11
|
|
20240314,131500,471967240,7610,7610,7610,7610,0
|
|
20240314,131400,471967240,7610,7610,7610,7610,20
|
|
20240314,131300,471815040,7610,7610,7610,7610,5
|
|
20240314,131200,471776990,7620,7620,7620,7620,0
|
|
20240314,131100,471776990,7620,7620,7620,7620,0
|
|
20240314,131000,471776990,7620,7620,7620,7620,5
|
|
20240314,130900,471738890,7610,7610,7610,7610,1
|
|
20240314,130800,471731280,7620,7620,7620,7620,0
|
|
20240314,130700,471731280,7620,7620,7620,7620,0
|
|
20240314,130600,471731280,7620,7610,7620,7610,12
|
|
20240314,130500,471639850,7620,7620,7620,7620,0
|
|
20240314,130400,471639850,7620,7620,7620,7620,100
|
|
20240314,130300,470877850,7620,7620,7620,7620,102
|
|
20240314,130200,470100610,7620,7620,7620,7620,1
|
|
20240314,130100,470092990,7620,7620,7620,7620,0
|
|
20240314,130000,470092990,7620,7620,7620,7620,0
|
|
20240314,125900,470092990,7620,7620,7620,7620,0
|
|
20240314,125800,470092990,7620,7620,7620,7620,0
|
|
20240314,125700,470092990,7620,7620,7620,7620,2
|
|
20240314,125600,470077750,7620,7620,7620,7620,0
|
|
20240314,125500,470077750,7620,7620,7620,7620,59
|
|
20240314,125400,469628170,7620,7620,7620,7620,10
|
|
20240314,125300,469551970,7620,7620,7620,7620,0
|
|
20240314,125200,469551970,7620,7620,7620,7620,260
|
|
20240314,125100,467570770,7620,7620,7620,7620,238
|
|
20240314,125000,465757210,7620,7620,7620,7620,140
|
|
20240314,124900,464690410,7620,7620,7620,7620,0
|
|
20240314,124800,464690410,7620,7620,7620,7620,12
|
|
20240314,124700,464598970,7620,7620,7620,7620,0
|
|
20240314,124600,464598970,7620,7620,7620,7620,0
|
|
20240314,124500,464598970,7620,7620,7620,7620,0
|
|
20240314,124400,464598970,7620,7620,7620,7620,0
|
|
20240314,124300,464598970,7620,7620,7620,7620,2
|
|
20240314,124200,464583730,7620,7620,7620,7620,0
|
|
20240314,124100,464583730,7620,7620,7620,7620,0
|
|
20240314,124000,464583730,7620,7620,7620,7620,21
|
|
20240314,123900,464423710,7620,7620,7620,7620,50
|
|
20240314,123800,464042710,7580,7580,7580,7580,0
|
|
20240314,123700,464042710,7580,7600,7600,7580,700
|
|
20240314,123600,458733640,7620,7620,7620,7620,30
|
|
20240314,123500,458505040,7600,7600,7600,7600,0
|
|
20240314,123400,458505040,7600,7600,7600,7600,1000
|
|
20240314,123300,450905040,7600,7610,7610,7600,9
|
|
20240314,123200,450836630,7600,7600,7600,7600,0
|
|
20240314,123100,450836630,7600,7600,7600,7600,0
|
|
20240314,123000,450836630,7600,7600,7600,7600,0
|
|
20240314,122900,450836630,7600,7600,7600,7600,0
|
|
20240314,122800,450836630,7600,7600,7600,7600,50
|
|
20240314,122700,450456630,7600,7600,7600,7600,0
|
|
20240314,122600,450456630,7600,7600,7600,7600,0
|
|
20240314,122500,450456630,7600,7600,7600,7600,0
|
|
20240314,122400,450456630,7600,7620,7620,7600,784
|
|
20240314,122300,444498170,7620,7620,7620,7620,0
|
|
20240314,122200,444498170,7620,7620,7620,7620,0
|
|
20240314,122100,444498170,7620,7600,7620,7600,41
|
|
20240314,122000,444185780,7620,7620,7620,7620,50
|
|
20240314,121900,443804780,7630,7630,7630,7630,0
|
|
20240314,121800,443804780,7630,7630,7630,7630,0
|
|
20240314,121700,443804780,7630,7630,7630,7630,0
|
|
20240314,121600,443804780,7630,7630,7630,7620,60
|
|
20240314,121500,443347010,7630,7630,7630,7630,2
|
|
20240314,121400,443331750,7620,7620,7620,7620,0
|
|
20240314,121300,443331750,7620,7620,7620,7620,20
|
|
20240314,121200,443179350,7590,7590,7590,7590,30
|
|
20240314,121100,442951650,7590,7590,7590,7590,0
|
|
20240314,121000,442951650,7590,7590,7590,7590,2
|
|
20240314,120900,442936470,7590,7590,7590,7590,0
|
|
20240314,120800,442936470,7590,7590,7590,7590,0
|
|
20240314,120700,442936470,7590,7590,7590,7590,0
|
|
20240314,120600,442936470,7590,7590,7590,7590,40
|
|
20240314,120500,442632870,7590,7590,7590,7590,70
|
|
20240314,120400,442101570,7590,7590,7590,7590,0
|
|
20240314,120300,442101570,7590,7590,7590,7590,0
|
|
20240314,120200,442101570,7590,7590,7590,7590,0
|
|
20240314,120100,442101570,7590,7600,7600,7590,324
|
|
20240314,120000,439639320,7600,7600,7600,7600,1
|
|
20240314,115900,439631720,7600,7600,7600,7600,1
|
|
20240314,115800,439624120,7590,7590,7590,7590,0
|
|
20240314,115700,439624120,7590,7590,7590,7590,0
|
|
20240314,115600,439624120,7590,7590,7590,7590,0
|
|
20240314,115500,439624120,7590,7590,7600,7590,527
|
|
20240314,115400,435624140,7630,7630,7630,7630,0
|
|
20240314,115300,435624140,7630,7630,7630,7630,10
|
|
20240314,115200,435547840,7640,7640,7640,7640,0
|
|
20240314,115100,435547840,7640,7640,7640,7640,0
|
|
20240314,115000,435547840,7640,7640,7640,7640,0
|
|
20240314,114900,435547840,7640,7630,7640,7630,160
|
|
20240314,114800,434326940,7630,7630,7630,7630,0
|
|
20240314,114700,434326940,7630,7630,7630,7630,0
|
|
20240314,114600,434326940,7630,7630,7630,7630,2
|
|
20240314,114500,434311680,7610,7610,7610,7610,100
|
|
20240314,114400,433550680,7580,7580,7580,7580,0
|
|
20240314,114300,433550680,7580,7600,7600,7580,4681
|
|
20240314,114200,398030860,7600,7600,7600,7600,0
|
|
20240314,114100,398030860,7600,7600,7600,7600,603
|
|
20240314,114000,393448060,7610,7610,7610,7610,1377
|
|
20240314,113900,382969090,7610,7610,7610,7610,100
|
|
20240314,113800,382208090,7610,7610,7610,7610,0
|
|
20240314,113700,382208090,7610,7610,7610,7610,0
|
|
20240314,113600,382208090,7610,7610,7610,7610,0
|
|
20240314,113500,382208090,7610,7610,7610,7610,150
|
|
20240314,113400,381066590,7620,7620,7620,7620,864
|
|
20240314,113300,374482910,7620,7620,7620,7620,10
|
|
20240314,113200,374406710,7620,7610,7620,7610,537
|
|
20240314,113100,370319260,7620,7620,7620,7620,0
|
|
20240314,113000,370319260,7620,7620,7620,7620,10
|
|
20240314,112900,370243060,7620,7620,7620,7620,0
|
|
20240314,112800,370243060,7620,7620,7620,7620,0
|
|
20240314,112700,370243060,7620,7620,7620,7620,0
|
|
20240314,112600,370243060,7620,7620,7620,7620,0
|
|
20240314,112500,370243060,7620,7620,7620,7620,0
|
|
20240314,112400,370243060,7620,7620,7620,7620,37
|
|
20240314,112300,369961120,7620,7630,7630,7620,511
|
|
20240314,112200,366067200,7630,7630,7630,7630,1
|
|
20240314,112100,366059570,7620,7620,7620,7620,0
|
|
20240314,112000,366059570,7620,7620,7620,7620,19
|
|
20240314,111900,365914790,7620,7620,7620,7620,0
|
|
20240314,111800,365914790,7620,7620,7630,7620,104
|
|
20240314,111700,365122300,7620,7620,7620,7620,0
|
|
20240314,111600,365122300,7620,7620,7620,7620,66
|
|
20240314,111500,364619380,7620,7620,7620,7620,611
|
|
20240314,111400,359963560,7630,7630,7630,7630,0
|
|
20240314,111300,359963560,7630,7630,7630,7630,0
|
|
20240314,111200,359963560,7630,7630,7630,7630,65
|
|
20240314,111100,359467610,7630,7640,7640,7630,160
|
|
20240314,111000,358245240,7640,7630,7640,7630,725
|
|
20240314,110900,352709930,7630,7630,7630,7630,150
|
|
20240314,110800,351565430,7630,7630,7630,7630,165
|
|
20240314,110700,350306480,7630,7630,7630,7630,0
|
|
20240314,110600,350306480,7630,7630,7630,7630,76
|
|
20240314,110500,349726600,7630,7620,7630,7620,438
|
|
20240314,110400,346388660,7630,7620,7630,7620,101
|
|
20240314,110300,345618040,7630,7630,7630,7630,12
|
|
20240314,110200,345526480,7630,7630,7630,7630,83
|
|
20240314,110100,344893190,7630,7630,7630,7630,0
|
|
20240314,110000,344893190,7630,7630,7630,7630,161
|
|
20240314,105900,343664760,7630,7630,7630,7630,0
|
|
20240314,105800,343664760,7630,7630,7630,7630,5
|
|
20240314,105700,343626610,7630,7630,7630,7630,131
|
|
20240314,105600,342627080,7630,7630,7630,7630,0
|
|
20240314,105500,342627080,7630,7650,7650,7630,182
|
|
20240314,105400,341238380,7650,7650,7650,7630,52
|
|
20240314,105300,340840600,7630,7640,7640,7630,465
|
|
20240314,105200,337291620,7650,7650,7650,7650,354
|
|
20240314,105100,334583520,7650,7640,7650,7640,306
|
|
20240314,105000,332242670,7650,7630,7650,7630,101
|
|
20240314,104900,331471180,7630,7630,7630,7630,116
|
|
20240314,104800,330586100,7630,7630,7630,7630,0
|
|
20240314,104700,330586100,7630,7620,7630,7620,910
|
|
20240314,104600,323644000,7620,7620,7620,7620,563
|
|
20240314,104500,319353940,7620,7620,7620,7620,0
|
|
20240314,104400,319353940,7620,7620,7620,7620,130
|
|
20240314,104300,318363340,7620,7620,7620,7620,11
|
|
20240314,104200,318279520,7600,7600,7600,7600,2
|
|
20240314,104100,318264320,7600,7600,7600,7600,575
|
|
20240314,104000,313894320,7600,7600,7600,7600,175
|
|
20240314,103900,312564320,7600,7620,7620,7600,370
|
|
20240314,103800,309752300,7620,7620,7620,7620,0
|
|
20240314,103700,309752300,7620,7610,7620,7610,329
|
|
20240314,103600,307248530,7610,7610,7610,7610,1363
|
|
20240314,103500,296876100,7610,7610,7610,7610,0
|
|
20240314,103400,296876100,7610,7610,7610,7610,0
|
|
20240314,103300,296876100,7610,7610,7610,7610,181
|
|
20240314,103200,295498690,7610,7610,7610,7610,1230
|
|
20240314,103100,286138390,7610,7620,7620,7610,2675
|
|
20240314,103000,265781540,7630,7630,7630,7630,2
|
|
20240314,102900,265766280,7630,7630,7630,7630,0
|
|
20240314,102800,265766280,7630,7630,7630,7630,42
|
|
20240314,102700,265445820,7630,7630,7630,7630,1
|
|
20240314,102600,265438190,7610,7620,7620,7610,1613
|
|
20240314,102500,253150960,7620,7620,7620,7620,535
|
|
20240314,102400,249074260,7620,7620,7620,7620,128
|
|
20240314,102300,248098900,7620,7630,7630,7620,300
|
|
20240314,102200,245811900,7630,7620,7630,7620,5
|
|
20240314,102100,245773770,7610,7620,7630,7610,419
|
|
20240314,102000,242581480,7630,7630,7630,7630,1
|
|
20240314,101900,242573850,7630,7620,7630,7620,72
|
|
20240314,101800,242024990,7640,7640,7640,7640,66
|
|
20240314,101700,241520750,7620,7630,7630,7620,1020
|
|
20240314,101600,233740900,7620,7630,7650,7620,370
|
|
20240314,101500,230915960,7630,7630,7630,7630,227
|
|
20240314,101400,229183950,7630,7650,7650,7630,215
|
|
20240314,101300,227543440,7650,7640,7650,7640,11
|
|
20240314,101200,227459390,7640,7660,7660,7640,518
|
|
20240314,101100,223499470,7660,7640,7660,7630,2993
|
|
20240314,101000,200610030,7630,7640,7640,7630,406
|
|
20240314,100900,197508320,7640,7640,7640,7640,1007
|
|
20240314,100800,189814840,7640,7620,7640,7620,452
|
|
20240314,100700,186363560,7620,7610,7620,7590,2272
|
|
20240314,100600,169087360,7610,7600,7610,7600,2
|
|
20240314,100500,169072150,7610,7610,7610,7610,32
|
|
20240314,100400,168828630,7610,7610,7620,7600,1065
|
|
20240314,100300,160730570,7620,7620,7620,7620,1
|
|
20240314,100200,160722950,7610,7610,7610,7610,0
|
|
20240314,100100,160722950,7610,7620,7620,7610,204
|
|
20240314,100000,159168480,7620,7620,7620,7610,280
|
|
20240314,095900,157035830,7630,7630,7640,7630,216
|
|
20240314,095800,155387610,7620,7620,7620,7620,116
|
|
20240314,095700,154503690,7610,7600,7610,7600,229
|
|
20240314,095600,152761050,7610,7600,7620,7600,267
|
|
20240314,095500,150726780,7580,7600,7620,7580,2123
|
|
20240314,095400,134590480,7600,7590,7600,7590,85
|
|
20240314,095300,133945280,7600,7600,7600,7590,59
|
|
20240314,095200,133496990,7600,7590,7600,7590,104
|
|
20240314,095100,132707620,7590,7590,7590,7590,301
|
|
20240314,095000,130423030,7580,7580,7580,7580,14
|
|
20240314,094900,130316910,7580,7580,7580,7580,268
|
|
20240314,094800,128285470,7580,7580,7580,7580,2
|
|
20240314,094700,128270310,7570,7570,7570,7570,0
|
|
20240314,094600,128270310,7570,7570,7570,7570,4
|
|
20240314,094500,128240030,7570,7570,7570,7570,5
|
|
20240314,094400,128202180,7570,7560,7570,7560,241
|
|
20240314,094300,126380210,7560,7570,7570,7560,273
|
|
20240314,094200,124313990,7570,7570,7570,7570,141
|
|
20240314,094100,123246620,7570,7570,7570,7570,200
|
|
20240314,094000,121732620,7570,7570,7570,7570,1
|
|
20240314,093900,121725050,7570,7570,7570,7570,109
|
|
20240314,093800,120899920,7570,7570,7570,7570,141
|
|
20240314,093700,119832550,7590,7590,7590,7590,2
|
|
20240314,093600,119817370,7590,7590,7590,7590,2
|
|
20240314,093500,119802190,7570,7570,7570,7570,250
|
|
20240314,093400,117909690,7570,7590,7590,7570,266
|
|
20240314,093300,115895050,7600,7600,7600,7600,954
|
|
20240314,093200,108644650,7600,7580,7600,7580,87
|
|
20240314,093100,107983900,7580,7560,7580,7560,225
|
|
20240314,093000,106281750,7550,7550,7550,7550,7
|
|
20240314,092900,106228900,7570,7570,7570,7570,16
|
|
20240314,092800,106107780,7570,7560,7570,7540,212
|
|
20240314,092700,104502980,7560,7530,7560,7530,2301
|
|
20240314,092600,87141330,7530,7520,7530,7520,3
|
|
20240314,092500,87118760,7520,7540,7540,7520,3
|
|
20240314,092400,87096160,7550,7550,7550,7550,0
|
|
20240314,092300,87096160,7550,7530,7550,7520,135
|
|
20240314,092200,86079270,7530,7530,7530,7530,421
|
|
20240314,092100,82909140,7520,7550,7550,7520,62
|
|
20240314,092000,82442840,7530,7540,7540,7530,1250
|
|
20240314,091900,73025540,7540,7550,7550,7540,371
|
|
20240314,091800,70224500,7550,7550,7550,7550,20
|
|
20240314,091700,70073500,7550,7540,7550,7530,287
|
|
20240314,091600,67909860,7540,7540,7540,7540,17
|
|
20240314,091500,67781680,7550,7550,7550,7550,219
|
|
20240314,091400,66128230,7550,7550,7550,7550,5
|
|
20240314,091300,66090480,7560,7560,7560,7560,52
|
|
20240314,091200,65697360,7560,7570,7570,7560,305
|
|
20240314,091100,63388560,7570,7570,7570,7560,17
|
|
20240314,091000,63260010,7580,7580,7580,7580,0
|
|
20240314,090900,63260010,7580,7590,7590,7580,21
|
|
20240314,090800,63100820,7560,7560,7560,7560,31
|
|
20240314,090700,62866460,7560,7560,7560,7560,231
|
|
20240314,090600,61120100,7560,7590,7590,7560,71
|
|
20240314,090500,60583310,7560,7560,7560,7550,1054
|
|
20240314,090400,52618910,7560,7580,7580,7560,199
|
|
20240314,090300,51113870,7600,7600,7600,7600,0
|
|
20240314,090200,51113870,7600,7550,7600,7550,401
|
|
20240314,090100,48086270,7550,7570,7570,7550,1147
|
|
20240314,090000,39419670,7570,7580,7580,7570,5200
|