672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,200900,1567236790,8160,8160,8160,8160,1349
|
|
20240313,200800,1567236790,8160,8160,8160,8160,0
|
|
20240313,200700,1567236790,8160,8160,8160,8160,0
|
|
20240313,200600,1567236790,8160,8160,8160,8160,0
|
|
20240313,200500,1567236790,8160,8160,8160,8160,0
|
|
20240313,200400,1567236790,8160,8160,8160,8160,0
|
|
20240313,200300,1567236790,8160,8160,8160,8160,0
|
|
20240313,200200,1567236790,8160,8160,8160,8160,0
|
|
20240313,200100,1567236790,8160,8160,8160,8160,0
|
|
20240313,200000,1567236790,8160,8160,8160,8160,0
|
|
20240313,195900,1567236790,8160,8160,8160,8160,0
|
|
20240313,195800,1567236790,8160,8160,8160,8160,0
|
|
20240313,195700,1567236790,8160,8160,8160,8160,0
|
|
20240313,195600,1567236790,8160,8160,8160,8160,0
|
|
20240313,195500,1567236790,8160,8160,8160,8160,0
|
|
20240313,195400,1567236790,8160,8160,8160,8160,0
|
|
20240313,195300,1567236790,8160,8160,8160,8160,0
|
|
20240313,195200,1567236790,8160,8160,8160,8160,0
|
|
20240313,195100,1567236790,8160,8160,8160,8160,0
|
|
20240313,195000,1567236790,8160,8160,8160,8160,0
|
|
20240313,194900,1567236790,8160,8160,8160,8160,0
|
|
20240313,194800,1567236790,8160,8160,8160,8160,0
|
|
20240313,194700,1567236790,8160,8160,8160,8160,0
|
|
20240313,194600,1567236790,8160,8160,8160,8160,0
|
|
20240313,194500,1567236790,8160,8160,8160,8160,0
|
|
20240313,194400,1567236790,8160,8160,8160,8160,0
|
|
20240313,194300,1567236790,8160,8160,8160,8160,0
|
|
20240313,194200,1567236790,8160,8160,8160,8160,0
|
|
20240313,194100,1567236790,8160,8160,8160,8160,0
|
|
20240313,194000,1567236790,8160,8160,8160,8160,0
|
|
20240313,193900,1567236790,8160,8160,8160,8160,1349
|
|
20240313,193800,1567236790,8160,8160,8160,8160,0
|
|
20240313,193700,1567236790,8160,8160,8160,8160,0
|
|
20240313,193600,1567236790,8160,8160,8160,8160,0
|
|
20240313,193500,1567236790,8160,8160,8160,8160,0
|
|
20240313,193400,1567236790,8160,8160,8160,8160,0
|
|
20240313,193300,1567236790,8160,8160,8160,8160,0
|
|
20240313,193200,1567236790,8160,8160,8160,8160,0
|
|
20240313,193100,1567236790,8160,8160,8160,8160,0
|
|
20240313,193000,1567236790,8160,8160,8160,8160,0
|
|
20240313,192900,1567236790,8160,8160,8160,8160,0
|
|
20240313,192800,1567236790,8160,8160,8160,8160,0
|
|
20240313,192700,1567236790,8160,8160,8160,8160,0
|
|
20240313,192600,1567236790,8160,8160,8160,8160,0
|
|
20240313,192500,1567236790,8160,8160,8160,8160,0
|
|
20240313,192400,1567236790,8160,8160,8160,8160,0
|
|
20240313,192300,1567236790,8160,8160,8160,8160,0
|
|
20240313,192200,1567236790,8160,8160,8160,8160,0
|
|
20240313,192100,1567236790,8160,8160,8160,8160,0
|
|
20240313,192000,1567236790,8160,8160,8160,8160,0
|
|
20240313,191900,1567236790,8160,8160,8160,8160,0
|
|
20240313,191800,1567236790,8160,8160,8160,8160,0
|
|
20240313,191700,1567236790,8160,8160,8160,8160,0
|
|
20240313,191600,1567236790,8160,8160,8160,8160,0
|
|
20240313,191500,1567236790,8160,8160,8160,8160,0
|
|
20240313,191400,1567236790,8160,8160,8160,8160,0
|
|
20240313,191300,1567236790,8160,8160,8160,8160,0
|
|
20240313,191200,1567236790,8160,8160,8160,8160,0
|
|
20240313,191100,1567236790,8160,8160,8160,8160,0
|
|
20240313,191000,1567236790,8160,8160,8160,8160,0
|
|
20240313,190900,1567236790,8160,8160,8160,8160,1349
|
|
20240313,190800,1567236790,8160,8160,8160,8160,0
|
|
20240313,190700,1567236790,8160,8160,8160,8160,0
|
|
20240313,190600,1567236790,8160,8160,8160,8160,0
|
|
20240313,190500,1567236790,8160,8160,8160,8160,0
|
|
20240313,190400,1567236790,8160,8160,8160,8160,0
|
|
20240313,190300,1567236790,8160,8160,8160,8160,0
|
|
20240313,190200,1567236790,8160,8160,8160,8160,0
|
|
20240313,190100,1567236790,8160,8160,8160,8160,0
|
|
20240313,190000,1567236790,8160,8160,8160,8160,0
|
|
20240313,185900,1567236790,8160,8160,8160,8160,0
|
|
20240313,185800,1567236790,8160,8160,8160,8160,0
|
|
20240313,185700,1567236790,8160,8160,8160,8160,0
|
|
20240313,185600,1567236790,8160,8160,8160,8160,0
|
|
20240313,185500,1567236790,8160,8160,8160,8160,0
|
|
20240313,185400,1567236790,8160,8160,8160,8160,0
|
|
20240313,185300,1567236790,8160,8160,8160,8160,0
|
|
20240313,185200,1567236790,8160,8160,8160,8160,0
|
|
20240313,185100,1567236790,8160,8160,8160,8160,0
|
|
20240313,185000,1567236790,8160,8160,8160,8160,0
|
|
20240313,184900,1567236790,8160,8160,8160,8160,0
|
|
20240313,184800,1567236790,8160,8160,8160,8160,0
|
|
20240313,184700,1567236790,8160,8160,8160,8160,0
|
|
20240313,184600,1567236790,8160,8160,8160,8160,0
|
|
20240313,184500,1567236790,8160,8160,8160,8160,0
|
|
20240313,184400,1567236790,8160,8160,8160,8160,0
|
|
20240313,184300,1567236790,8160,8160,8160,8160,0
|
|
20240313,184200,1567236790,8160,8160,8160,8160,0
|
|
20240313,184100,1567236790,8160,8160,8160,8160,0
|
|
20240313,184000,1567236790,8160,8160,8160,8160,0
|
|
20240313,183900,1567236790,8160,8160,8160,8160,1349
|
|
20240313,183800,1567236790,8160,8160,8160,8160,0
|
|
20240313,183700,1567236790,8160,8160,8160,8160,0
|
|
20240313,183600,1567236790,8160,8160,8160,8160,0
|
|
20240313,183500,1567236790,8160,8160,8160,8160,0
|
|
20240313,183400,1567236790,8160,8160,8160,8160,0
|
|
20240313,183300,1567236790,8160,8160,8160,8160,0
|
|
20240313,183200,1567236790,8160,8160,8160,8160,0
|
|
20240313,183100,1567236790,8160,8160,8160,8160,0
|
|
20240313,183000,1567236790,8160,8160,8160,8160,0
|
|
20240313,182900,1567236790,8160,8160,8160,8160,0
|
|
20240313,182800,1567236790,8160,8160,8160,8160,0
|
|
20240313,182700,1567236790,8160,8160,8160,8160,0
|
|
20240313,182600,1567236790,8160,8160,8160,8160,0
|
|
20240313,182500,1567236790,8160,8160,8160,8160,0
|
|
20240313,182400,1567236790,8160,8160,8160,8160,0
|
|
20240313,182300,1567236790,8160,8160,8160,8160,0
|
|
20240313,182200,1567236790,8160,8160,8160,8160,0
|
|
20240313,182100,1567236790,8160,8160,8160,8160,0
|
|
20240313,182000,1567236790,8160,8160,8160,8160,0
|
|
20240313,181900,1567236790,8160,8160,8160,8160,0
|
|
20240313,181800,1567236790,8160,8160,8160,8160,0
|
|
20240313,181700,1567236790,8160,8160,8160,8160,0
|
|
20240313,181600,1567236790,8160,8160,8160,8160,0
|
|
20240313,181500,1567236790,8160,8160,8160,8160,0
|
|
20240313,181400,1567236790,8160,8160,8160,8160,0
|
|
20240313,181300,1567236790,8160,8160,8160,8160,0
|
|
20240313,181200,1567236790,8160,8160,8160,8160,0
|
|
20240313,181100,1567236790,8160,8160,8160,8160,0
|
|
20240313,181000,1567236790,8160,8160,8160,8160,0
|
|
20240313,180900,1567236790,8160,8160,8160,8160,1349
|
|
20240313,180800,1567236790,8160,8160,8160,8160,0
|
|
20240313,180700,1567236790,8160,8160,8160,8160,0
|
|
20240313,180600,1567236790,8160,8160,8160,8160,0
|
|
20240313,180500,1567236790,8160,8160,8160,8160,0
|
|
20240313,180400,1567236790,8160,8160,8160,8160,0
|
|
20240313,180300,1567236790,8160,8160,8160,8160,0
|
|
20240313,180200,1567236790,8160,8160,8160,8160,0
|
|
20240313,180100,1567236790,8160,8160,8160,8160,0
|
|
20240313,180000,1567236790,8160,8160,8160,8160,0
|
|
20240313,175900,1567236790,8160,8160,8160,8160,0
|
|
20240313,175800,1567236790,8160,8160,8160,8160,0
|
|
20240313,175700,1567236790,8160,8160,8160,8160,0
|
|
20240313,175600,1567236790,8160,8160,8160,8160,0
|
|
20240313,175500,1567236790,8160,8160,8160,8160,0
|
|
20240313,175400,1567236790,8160,8160,8160,8160,0
|
|
20240313,175300,1567236790,8160,8160,8160,8160,0
|
|
20240313,175200,1567236790,8160,8160,8160,8160,0
|
|
20240313,175100,1567236790,8160,8160,8160,8160,0
|
|
20240313,175000,1567236790,8160,8160,8160,8160,0
|
|
20240313,174900,1567236790,8160,8160,8160,8160,0
|
|
20240313,174800,1567236790,8160,8160,8160,8160,0
|
|
20240313,174700,1567236790,8160,8160,8160,8160,0
|
|
20240313,174600,1567236790,8160,8160,8160,8160,0
|
|
20240313,174500,1567236790,8160,8160,8160,8160,0
|
|
20240313,174400,1567236790,8160,8160,8160,8160,0
|
|
20240313,174300,1567236790,8160,8160,8160,8160,0
|
|
20240313,174200,1567236790,8160,8160,8160,8160,0
|
|
20240313,174100,1567236790,8160,8160,8160,8160,0
|
|
20240313,174000,1567236790,8160,8160,8160,8160,0
|
|
20240313,173900,1567236790,8160,8160,8160,8160,1349
|
|
20240313,173800,1567236790,8160,8160,8160,8160,0
|
|
20240313,173700,1567236790,8160,8160,8160,8160,0
|
|
20240313,173600,1567236790,8160,8160,8160,8160,0
|
|
20240313,173500,1567236790,8160,8160,8160,8160,0
|
|
20240313,173400,1567236790,8160,8160,8160,8160,0
|
|
20240313,173300,1567236790,8160,8160,8160,8160,0
|
|
20240313,173200,1567236790,8160,8160,8160,8160,0
|
|
20240313,173100,1567236790,8160,8160,8160,8160,0
|
|
20240313,173000,1567236790,8160,8160,8160,8160,0
|
|
20240313,172900,1567236790,8160,8160,8160,8160,0
|
|
20240313,172800,1567236790,8160,8160,8160,8160,0
|
|
20240313,172700,1567236790,8160,8160,8160,8160,0
|
|
20240313,172600,1567236790,8160,8160,8160,8160,0
|
|
20240313,172500,1567236790,8160,8160,8160,8160,0
|
|
20240313,172400,1567236790,8160,8160,8160,8160,0
|
|
20240313,172300,1567236790,8160,8160,8160,8160,0
|
|
20240313,172200,1567236790,8160,8160,8160,8160,0
|
|
20240313,172100,1567236790,8160,8160,8160,8160,0
|
|
20240313,172000,1567236790,8160,8160,8160,8160,0
|
|
20240313,171900,1567236790,8160,8160,8160,8160,0
|
|
20240313,171800,1567236790,8160,8160,8160,8160,0
|
|
20240313,171700,1567236790,8160,8160,8160,8160,0
|
|
20240313,171600,1567236790,8160,8160,8160,8160,0
|
|
20240313,171500,1567236790,8160,8160,8160,8160,0
|
|
20240313,171400,1567236790,8160,8160,8160,8160,0
|
|
20240313,171300,1567236790,8160,8160,8160,8160,0
|
|
20240313,171200,1567236790,8160,8160,8160,8160,0
|
|
20240313,171100,1567236790,8160,8160,8160,8160,0
|
|
20240313,171000,1567236790,8160,8160,8160,8160,0
|
|
20240313,170900,1567236790,8160,8160,8160,8160,1349
|
|
20240313,170800,1567236790,8160,8160,8160,8160,0
|
|
20240313,170700,1567236790,8160,8160,8160,8160,0
|
|
20240313,170600,1567236790,8160,8160,8160,8160,0
|
|
20240313,170500,1567236790,8160,8160,8160,8160,0
|
|
20240313,170400,1567236790,8160,8160,8160,8160,0
|
|
20240313,170300,1567236790,8160,8160,8160,8160,0
|
|
20240313,170200,1567236790,8160,8160,8160,8160,0
|
|
20240313,170100,1567236790,8160,8160,8160,8160,0
|
|
20240313,170000,1567236790,8160,8160,8160,8160,0
|
|
20240313,165900,1567236790,8160,8160,8160,8160,0
|
|
20240313,165800,1567236790,8160,8160,8160,8160,0
|
|
20240313,165700,1567236790,8160,8160,8160,8160,0
|
|
20240313,165600,1567236790,8160,8160,8160,8160,0
|
|
20240313,165500,1567236790,8160,8160,8160,8160,0
|
|
20240313,165400,1567236790,8160,8160,8160,8160,0
|
|
20240313,165300,1567236790,8160,8160,8160,8160,0
|
|
20240313,165200,1567236790,8160,8160,8160,8160,0
|
|
20240313,165100,1567236790,8160,8160,8160,8160,0
|
|
20240313,165000,1567236790,8160,8160,8160,8160,0
|
|
20240313,164900,1567236790,8160,8160,8160,8160,0
|
|
20240313,164800,1567236790,8160,8160,8160,8160,0
|
|
20240313,164700,1567236790,8160,8160,8160,8160,0
|
|
20240313,164600,1567236790,8160,8160,8160,8160,0
|
|
20240313,164500,1567236790,8160,8160,8160,8160,0
|
|
20240313,164400,1567236790,8160,8160,8160,8160,0
|
|
20240313,164300,1567236790,8160,8160,8160,8160,0
|
|
20240313,164200,1567236790,8160,8160,8160,8160,0
|
|
20240313,164100,1567236790,8160,8160,8160,8160,0
|
|
20240313,164000,1567236790,8160,8160,8160,8160,0
|
|
20240313,163900,1567236790,8160,8160,8160,8160,1349
|
|
20240313,163800,1567236790,8160,8160,8160,8160,0
|
|
20240313,163700,1567236790,8160,8160,8160,8160,0
|
|
20240313,163600,1567236790,8160,8160,8160,8160,0
|
|
20240313,163500,1567236790,8160,8160,8160,8160,0
|
|
20240313,163400,1567236790,8160,8160,8160,8160,0
|
|
20240313,163300,1567236790,8160,8160,8160,8160,0
|
|
20240313,163200,1567236790,8160,8160,8160,8160,0
|
|
20240313,163100,1567236790,8160,8160,8160,8160,0
|
|
20240313,163000,1567236790,8160,8160,8160,8160,0
|
|
20240313,162900,1567236790,8160,8160,8160,8160,0
|
|
20240313,162800,1567236790,8160,8160,8160,8160,0
|
|
20240313,162700,1567236790,8160,8160,8160,8160,0
|
|
20240313,162600,1567236790,8160,8160,8160,8160,0
|
|
20240313,162500,1567236790,8160,8160,8160,8160,0
|
|
20240313,162400,1567236790,8160,8160,8160,8160,0
|
|
20240313,162300,1567236790,8160,8160,8160,8160,0
|
|
20240313,162200,1567236790,8160,8160,8160,8160,0
|
|
20240313,162100,1567236790,8160,8160,8160,8160,0
|
|
20240313,162000,1567236790,8160,8160,8160,8160,0
|
|
20240313,161900,1567236790,8160,8160,8160,8160,0
|
|
20240313,161800,1567236790,8160,8160,8160,8160,0
|
|
20240313,161700,1567236790,8160,8160,8160,8160,0
|
|
20240313,161600,1567236790,8160,8160,8160,8160,0
|
|
20240313,161500,1567236790,8160,8160,8160,8160,0
|
|
20240313,161400,1567236790,8160,8160,8160,8160,0
|
|
20240313,161300,1567236790,8160,8160,8160,8160,0
|
|
20240313,161200,1567236790,8160,8160,8160,8160,0
|
|
20240313,161100,1567236790,8160,8160,8160,8160,0
|
|
20240313,161000,1567236790,8160,8160,8160,8160,0
|
|
20240313,160900,1567236790,8160,8160,8160,8160,1349
|
|
20240313,160800,1567236790,8160,8160,8160,8160,0
|
|
20240313,160700,1567236790,8160,8160,8160,8160,0
|
|
20240313,160600,1567236790,8160,8160,8160,8160,0
|
|
20240313,160500,1567236790,8160,8160,8160,8160,0
|
|
20240313,160400,1567236790,8160,8160,8160,8160,0
|
|
20240313,160300,1567236790,8160,8160,8160,8160,0
|
|
20240313,160200,1567236790,8160,8160,8160,8160,0
|
|
20240313,160100,1567236790,8160,8160,8160,8160,0
|
|
20240313,160000,1567236790,8160,8160,8160,8160,0
|
|
20240313,155900,1567236790,8160,8160,8160,8160,0
|
|
20240313,155800,1567236790,8160,8160,8160,8160,0
|
|
20240313,155700,1567236790,8160,8160,8160,8160,0
|
|
20240313,155600,1567236790,8160,8160,8160,8160,0
|
|
20240313,155500,1567236790,8160,8160,8160,8160,0
|
|
20240313,155400,1567236790,8160,8160,8160,8160,0
|
|
20240313,155300,1567236790,8160,8160,8160,8160,0
|
|
20240313,155200,1567236790,8160,8160,8160,8160,0
|
|
20240313,155100,1567236790,8160,8160,8160,8160,0
|
|
20240313,155000,1567236790,8160,8160,8160,8160,0
|
|
20240313,154900,1567236790,8160,8160,8160,8160,0
|
|
20240313,154800,1567236790,8160,8160,8160,8160,0
|
|
20240313,154700,1567236790,8160,8160,8160,8160,0
|
|
20240313,154600,1567236790,8160,8160,8160,8160,0
|
|
20240313,154500,1567236790,8160,8160,8160,8160,0
|
|
20240313,154400,1567236790,8160,8160,8160,8160,0
|
|
20240313,154300,1567236790,8160,8160,8160,8160,0
|
|
20240313,154200,1567236790,8160,8160,8160,8160,0
|
|
20240313,154100,1567236790,8160,8160,8160,8160,0
|
|
20240313,154000,1567236790,8160,8160,8160,8160,0
|
|
20240313,153900,1567236790,8160,8160,8160,8160,1349
|
|
20240313,153800,1567236790,8160,8160,8160,8160,0
|
|
20240313,153700,1567236790,8160,8160,8160,8160,0
|
|
20240313,153600,1567236790,8160,8160,8160,8160,0
|
|
20240313,153500,1567236790,8160,8160,8160,8160,0
|
|
20240313,153400,1567236790,8160,8160,8160,8160,0
|
|
20240313,153300,1567236790,8160,8160,8160,8160,0
|
|
20240313,153200,1567236790,8160,8160,8160,8160,0
|
|
20240313,153100,1567236790,8160,8160,8160,8160,0
|
|
20240313,153000,1567236790,8160,8160,8160,8160,1349
|
|
20240313,152900,1556228950,8140,8140,8140,8140,0
|
|
20240313,152800,1556228950,8140,8140,8140,8140,0
|
|
20240313,152700,1556228950,8140,8140,8140,8140,0
|
|
20240313,152600,1556228950,8140,8140,8140,8140,0
|
|
20240313,152500,1556228950,8140,8140,8140,8140,0
|
|
20240313,152400,1556228950,8140,8140,8140,8140,0
|
|
20240313,152300,1556228950,8140,8140,8140,8140,0
|
|
20240313,152200,1556228950,8140,8140,8140,8140,0
|
|
20240313,152100,1556228950,8140,8140,8140,8140,0
|
|
20240313,152000,1556228950,8140,8140,8140,8140,0
|
|
20240313,151900,1556228950,8140,8150,8150,8120,485
|
|
20240313,151800,1552284890,8150,8150,8150,8140,496
|
|
20240313,151700,1548243910,8140,8150,8150,8140,256
|
|
20240313,151600,1546157520,8150,8140,8150,8130,829
|
|
20240313,151500,1539404920,8140,8140,8140,8120,138
|
|
20240313,151400,1538281710,8150,8150,8150,8150,0
|
|
20240313,151300,1538281710,8150,8120,8150,8120,2
|
|
20240313,151200,1538265440,8150,8140,8150,8120,539
|
|
20240313,151100,1533883050,8150,8120,8150,8120,215
|
|
20240313,151000,1532137120,8140,8110,8140,8110,127
|
|
20240313,150900,1531103700,8110,8120,8120,8110,1632
|
|
20240313,150800,1517868050,8140,8150,8150,8140,2556
|
|
20240313,150700,1497041650,8150,8150,8160,8150,1296
|
|
20240313,150600,1486479220,8150,8150,8150,8150,6
|
|
20240313,150500,1486430320,8160,8160,8160,8160,951
|
|
20240313,150400,1478670160,8170,8160,8170,8160,30
|
|
20240313,150300,1478425340,8170,8170,8170,8160,613
|
|
20240313,150200,1473420690,8170,8170,8170,8160,1095
|
|
20240313,150100,1464479810,8160,8160,8160,8160,112
|
|
20240313,150000,1463565890,8160,8160,8160,8160,0
|
|
20240313,145900,1463565890,8160,8160,8180,8160,149
|
|
20240313,145800,1462348310,8180,8160,8180,8160,1642
|
|
20240313,145700,1448948300,8170,8170,8170,8170,0
|
|
20240313,145600,1448948300,8170,8160,8180,8160,233
|
|
20240313,145500,1447044790,8160,8180,8180,8160,302
|
|
20240313,145400,1444576470,8180,8180,8190,8180,619
|
|
20240313,145300,1439512870,8190,8190,8190,8180,1476
|
|
20240313,145200,1427432600,8180,8190,8190,8180,1678
|
|
20240313,145100,1413706110,8190,8140,8200,8140,5161
|
|
20240313,145000,1371473440,8140,8130,8160,8100,2033
|
|
20240313,144900,1354938950,8130,8090,8130,8090,404
|
|
20240313,144800,1351665090,8090,8100,8100,8090,1215
|
|
20240313,144700,1341828990,8130,8130,8130,8130,25
|
|
20240313,144600,1341625740,8140,8140,8140,8140,0
|
|
20240313,144500,1341625740,8140,8140,8140,8140,5
|
|
20240313,144400,1341585040,8140,8130,8140,8130,155
|
|
20240313,144300,1340323520,8130,8130,8130,8100,340
|
|
20240313,144200,1337564360,8130,8130,8130,8130,207
|
|
20240313,144100,1335881450,8130,8130,8130,8130,47
|
|
20240313,144000,1335499340,8130,8130,8130,8130,88
|
|
20240313,143900,1334783900,8130,8090,8130,8090,2647
|
|
20240313,143800,1313339850,8110,8090,8110,8090,446
|
|
20240313,143700,1309729080,8090,8100,8100,8090,838
|
|
20240313,143600,1302946290,8100,8100,8110,8100,133
|
|
20240313,143500,1301868940,8110,8110,8110,8100,13
|
|
20240313,143400,1301763600,8110,8110,8110,8110,251
|
|
20240313,143300,1299727990,8100,8100,8100,8100,0
|
|
20240313,143200,1299727990,8100,8100,8100,8100,26
|
|
20240313,143100,1299517390,8110,8110,8110,8110,1
|
|
20240313,143000,1299509280,8100,8110,8110,8100,104
|
|
20240313,142900,1298666720,8110,8130,8130,8100,1063
|
|
20240313,142800,1290043800,8130,8140,8140,8090,116
|
|
20240313,142700,1289104570,8140,8120,8140,8090,702
|
|
20240313,142600,1283420250,8110,8140,8140,8110,40
|
|
20240313,142500,1283094830,8140,8110,8140,8100,1072
|
|
20240313,142400,1274401340,8100,8110,8110,8100,308
|
|
20240313,142300,1271904930,8080,8080,8080,8080,0
|
|
20240313,142200,1271904930,8080,8110,8110,8080,2086
|
|
20240313,142100,1255045760,8110,8090,8110,8090,600
|
|
20240313,142000,1250191080,8080,8080,8080,8080,124
|
|
20240313,141900,1249189160,8080,8090,8090,8080,108
|
|
20240313,141800,1248315520,8090,8100,8100,8090,354
|
|
20240313,141700,1245451300,8090,8130,8140,8090,1276
|
|
20240313,141600,1235105360,8140,8150,8150,8120,479
|
|
20240313,141500,1231207880,8150,8190,8190,8130,2243
|
|
20240313,141400,1212931880,8190,8180,8190,8130,1778
|
|
20240313,141300,1198406110,8190,8120,8190,8120,1716
|
|
20240313,141200,1184376630,8100,8070,8200,8070,10768
|
|
20240313,141100,1096501940,8050,8080,8080,8050,122
|
|
20240313,141000,1095519310,8090,8050,8090,8050,679
|
|
20240313,140900,1090041130,8050,8050,8060,8050,339
|
|
20240313,140800,1087310200,8050,8050,8050,8050,134
|
|
20240313,140700,1086231500,8050,8030,8050,8030,2
|
|
20240313,140600,1086215420,8050,8050,8050,8050,0
|
|
20240313,140500,1086215420,8050,8050,8050,8050,0
|
|
20240313,140400,1086215420,8050,8050,8050,8050,0
|
|
20240313,140300,1086215420,8050,8050,8050,8050,0
|
|
20240313,140200,1086215420,8050,8050,8050,8050,10
|
|
20240313,140100,1086134920,8050,8050,8050,8050,0
|
|
20240313,140000,1086134920,8050,8050,8050,8050,0
|
|
20240313,135900,1086134920,8050,8050,8050,8050,2
|
|
20240313,135800,1086118820,8050,8050,8050,8050,0
|
|
20240313,135700,1086118820,8050,8050,8050,8050,0
|
|
20240313,135600,1086118820,8050,8050,8050,8050,0
|
|
20240313,135500,1086118820,8050,8010,8050,8010,28
|
|
20240313,135400,1085894120,8050,8050,8050,8050,7
|
|
20240313,135300,1085837770,8050,8030,8050,8020,148
|
|
20240313,135200,1084646580,8040,8020,8040,8020,5
|
|
20240313,135100,1084606410,8050,8050,8050,8050,0
|
|
20240313,135000,1084606410,8050,8050,8050,8050,100
|
|
20240313,134900,1083801410,8050,8050,8050,8050,0
|
|
20240313,134800,1083801410,8050,8040,8050,8010,604
|
|
20240313,134700,1078960810,8050,8050,8050,8050,0
|
|
20240313,134600,1078960810,8050,8040,8050,8040,4
|
|
20240313,134500,1078928640,8060,8060,8060,8060,23
|
|
20240313,134400,1078743260,8060,8060,8060,8060,21
|
|
20240313,134300,1078574000,8050,8050,8050,8040,2926
|
|
20240313,134200,1055025950,8050,8020,8050,8020,753
|
|
20240313,134100,1048966890,8010,8010,8010,8010,8
|
|
20240313,134000,1048902810,8010,8000,8010,8000,960
|
|
20240313,133900,1041213670,8000,8000,8000,8000,6
|
|
20240313,133800,1041165670,8000,8000,8000,8000,295
|
|
20240313,133700,1038805670,8000,8000,8000,8000,0
|
|
20240313,133600,1038805670,8000,8000,8000,8000,0
|
|
20240313,133500,1038805670,8000,7980,8000,7980,3
|
|
20240313,133400,1038781710,8000,7990,8000,7990,6
|
|
20240313,133300,1038733760,8000,7980,8000,7980,39
|
|
20240313,133200,1038422520,8000,8000,8000,8000,0
|
|
20240313,133100,1038422520,8000,8000,8000,8000,3
|
|
20240313,133000,1038398520,7980,7990,7990,7980,2000
|
|
20240313,132900,1022437330,7990,7980,7990,7970,122
|
|
20240313,132800,1021464040,7980,7970,7980,7970,158
|
|
20240313,132700,1020203490,7980,7990,7990,7980,176
|
|
20240313,132600,1018798810,7990,8010,8010,7990,482
|
|
20240313,132500,1014947600,7990,8000,8000,7990,215
|
|
20240313,132400,1013229250,8000,8010,8020,8000,3924
|
|
20240313,132300,981837190,8000,8000,8000,8000,1704
|
|
20240313,132200,968205190,8010,8020,8020,8010,598
|
|
20240313,132100,963415110,8060,8020,8060,8010,139
|
|
20240313,132000,962299990,8050,8020,8050,8020,21
|
|
20240313,131900,962131500,8050,8030,8050,8030,5
|
|
20240313,131800,962091330,8020,8020,8020,8020,1
|
|
20240313,131700,962083310,8060,8060,8060,8060,0
|
|
20240313,131600,962083310,8060,8040,8060,8040,20
|
|
20240313,131500,961922450,8030,8030,8030,8030,77
|
|
20240313,131400,961304140,8030,8030,8030,8030,4
|
|
20240313,131300,961272020,8060,8060,8060,8060,0
|
|
20240313,131200,961272020,8060,8060,8060,8060,0
|
|
20240313,131100,961272020,8060,8040,8060,8040,43
|
|
20240313,131000,960926280,8060,8060,8060,8060,1
|
|
20240313,130900,960918220,8060,8060,8060,8060,78
|
|
20240313,130800,960289540,8060,8050,8060,8050,2
|
|
20240313,130700,960273430,8060,8040,8060,8040,242
|
|
20240313,130600,958327730,8040,8040,8040,8040,10
|
|
20240313,130500,958247330,8060,8060,8060,8060,0
|
|
20240313,130400,958247330,8060,8030,8060,8030,122
|
|
20240313,130300,957267640,8060,8030,8060,8030,19
|
|
20240313,130200,957114990,8040,8040,8040,8040,1
|
|
20240313,130100,957106950,8060,8060,8060,8060,0
|
|
20240313,130000,957106950,8060,8030,8060,8030,15
|
|
20240313,125900,956986330,8060,8060,8060,8060,1
|
|
20240313,125800,956978270,8050,8050,8050,8050,18
|
|
20240313,125700,956833370,8060,8060,8060,8060,0
|
|
20240313,125600,956833370,8060,8060,8060,8060,2282
|
|
20240313,125500,938440450,8060,8060,8060,8060,1
|
|
20240313,125400,938432390,8020,8020,8060,8020,1061
|
|
20240313,125300,929888590,8020,8020,8020,8020,15
|
|
20240313,125200,929768290,8010,8010,8010,8010,9
|
|
20240313,125100,929696200,8020,8020,8020,8020,21
|
|
20240313,125000,929527780,8010,8020,8020,8010,618
|
|
20240313,124900,924576230,8030,8020,8030,8020,126
|
|
20240313,124800,923565690,8020,8030,8030,8020,21
|
|
20240313,124700,923397070,8030,8030,8030,8030,0
|
|
20240313,124600,923397070,8030,8030,8030,8030,1
|
|
20240313,124500,923389040,8020,8020,8020,8020,603
|
|
20240313,124400,918552980,8030,8030,8030,8030,0
|
|
20240313,124300,918552980,8030,8030,8030,8030,1
|
|
20240313,124200,918544950,8030,8030,8030,8030,0
|
|
20240313,124100,918544950,8030,8030,8030,8030,3
|
|
20240313,124000,918520860,8020,8020,8020,8020,84
|
|
20240313,123900,917847180,8020,8020,8020,8020,1006
|
|
20240313,123800,909779060,8020,8030,8030,8020,46
|
|
20240313,123700,909409830,8020,8020,8020,8020,5
|
|
20240313,123600,909369730,8040,8040,8040,8040,1
|
|
20240313,123500,909361690,8020,8020,8020,8020,271
|
|
20240313,123400,907188270,8020,8020,8020,8020,182
|
|
20240313,123300,905728630,8030,8040,8040,8030,1222
|
|
20240313,123200,895915870,8070,8070,8070,8070,0
|
|
20240313,123100,895915870,8070,8070,8070,8070,0
|
|
20240313,123000,895915870,8070,8070,8070,8070,0
|
|
20240313,122900,895915870,8070,8070,8070,8070,21
|
|
20240313,122800,895746400,8060,8040,8060,8040,317
|
|
20240313,122700,893197520,8090,8090,8090,8090,0
|
|
20240313,122600,893197520,8090,8090,8090,8090,0
|
|
20240313,122500,893197520,8090,8050,8090,8050,10
|
|
20240313,122400,893116880,8040,8050,8090,8040,7
|
|
20240313,122300,893060460,8040,8040,8040,8040,3
|
|
20240313,122200,893036340,8040,8040,8040,8030,19
|
|
20240313,122100,892883600,8040,8030,8040,8030,281
|
|
20240313,122000,890627060,8030,8030,8030,8030,2
|
|
20240313,121900,890611000,8040,8040,8040,8040,7
|
|
20240313,121800,890554720,8080,8080,8080,8080,0
|
|
20240313,121700,890554720,8080,8080,8080,8080,0
|
|
20240313,121600,890554720,8080,8080,8080,8080,0
|
|
20240313,121500,890554720,8080,8080,8080,8080,0
|
|
20240313,121400,890554720,8080,8030,8080,8030,202
|
|
20240313,121300,888932560,8030,8030,8030,8030,0
|
|
20240313,121200,888932560,8030,8030,8030,8030,0
|
|
20240313,121100,888932560,8030,8040,8040,8030,401
|
|
20240313,121000,885708840,8060,8060,8060,8060,10
|
|
20240313,120900,885628240,8080,8080,8080,8080,1
|
|
20240313,120800,885620160,8040,8040,8040,8040,0
|
|
20240313,120700,885620160,8040,8060,8060,8040,500
|
|
20240313,120600,881599130,8060,8070,8110,8060,25
|
|
20240313,120500,881397030,8060,8060,8060,8060,6
|
|
20240313,120400,881348670,8060,8050,8060,8050,94
|
|
20240313,120300,880591930,8050,8060,8080,8050,456
|
|
20240313,120200,876920770,8080,8080,8080,8080,0
|
|
20240313,120100,876920770,8080,8110,8110,8080,21
|
|
20240313,120000,876750760,8080,8080,8080,8080,7011
|
|
20240313,115900,820101880,8110,8090,8110,8090,194
|
|
20240313,115800,818532400,8110,8090,8110,8090,51
|
|
20240313,115700,818119790,8110,8110,8110,8110,200
|
|
20240313,115600,816497790,8110,8110,8110,8110,1
|
|
20240313,115500,816489680,8130,8130,8130,8130,0
|
|
20240313,115400,816489680,8130,8130,8130,8130,50
|
|
20240313,115300,816083180,8130,8130,8130,8130,10
|
|
20240313,115200,816001880,8130,8130,8130,8130,0
|
|
20240313,115100,816001880,8130,8130,8130,8130,0
|
|
20240313,115000,816001880,8130,8080,8130,8080,16
|
|
20240313,114900,815872380,8100,8100,8100,8100,1
|
|
20240313,114800,815864280,8080,8100,8100,8080,1020
|
|
20240313,114700,807622050,8090,8100,8130,8090,160
|
|
20240313,114600,806326090,8100,8110,8110,8100,58
|
|
20240313,114500,805856270,8120,8120,8120,8120,1
|
|
20240313,114400,805848150,8110,8110,8110,8110,146
|
|
20240313,114300,804664090,8110,8110,8110,8110,1507
|
|
20240313,114200,792442320,8110,8110,8110,8110,369
|
|
20240313,114100,789449730,8110,8110,8110,8110,0
|
|
20240313,114000,789449730,8110,8110,8110,8110,1
|
|
20240313,113900,789441620,8100,8100,8100,8100,3
|
|
20240313,113800,789417320,8100,8100,8110,8100,234
|
|
20240313,113700,787521910,8100,8100,8110,8100,606
|
|
20240313,113600,782609620,8100,8090,8100,8090,24
|
|
20240313,113500,782415450,8080,8080,8080,8080,0
|
|
20240313,113400,782415450,8080,8080,8080,8080,0
|
|
20240313,113300,782415450,8080,8080,8080,8080,0
|
|
20240313,113200,782415450,8080,8080,8080,8080,0
|
|
20240313,113100,782415450,8080,8080,8080,8080,100
|
|
20240313,113000,781607450,8080,8080,8080,8080,4
|
|
20240313,112900,781575130,8080,8080,8080,8080,1
|
|
20240313,112800,781567050,8080,8080,8080,8080,2
|
|
20240313,112700,781550890,8110,8110,8110,8110,0
|
|
20240313,112600,781550890,8110,8080,8110,8080,299
|
|
20240313,112500,779134940,8080,8080,8080,8080,42
|
|
20240313,112400,778795580,8080,8080,8080,8080,0
|
|
20240313,112300,778795580,8080,8050,8080,8050,2103
|
|
20240313,112200,761807440,8050,8050,8050,8050,2
|
|
20240313,112100,761791340,8050,8070,8070,8050,1455
|
|
20240313,112000,750060620,8070,8080,8080,8070,269
|
|
20240313,111900,747888180,8090,8090,8090,8090,1
|
|
20240313,111800,747880090,8090,8090,8090,8080,558
|
|
20240313,111700,743365920,8090,8090,8090,8090,500
|
|
20240313,111600,739320920,8090,8090,8090,8090,964
|
|
20240313,111500,731522160,8100,8100,8100,8100,107
|
|
20240313,111400,730655460,8130,8100,8130,8100,1103
|
|
20240313,111300,721721080,8100,8110,8120,8100,208
|
|
20240313,111200,720033690,8130,8130,8130,8130,1
|
|
20240313,111100,720025560,8120,8120,8120,8120,0
|
|
20240313,111000,720025560,8120,8110,8120,8110,132
|
|
20240313,110900,718954200,8110,8110,8110,8110,1244
|
|
20240313,110800,708865360,8110,8120,8130,8110,241
|
|
20240313,110700,706908480,8120,8120,8120,8120,28
|
|
20240313,110600,706681120,8130,8120,8130,8120,36
|
|
20240313,110500,706388790,8120,8130,8130,8120,2
|
|
20240313,110400,706372540,8150,8120,8150,8120,138
|
|
20240313,110300,705251930,8150,8150,8150,8150,0
|
|
20240313,110200,705251930,8150,8150,8150,8150,0
|
|
20240313,110100,705251930,8150,8150,8150,8150,0
|
|
20240313,110000,705251930,8150,8150,8150,8150,0
|
|
20240313,105900,705251930,8150,8150,8150,8150,0
|
|
20240313,105800,705251930,8150,8140,8150,8120,5911
|
|
20240313,105700,657140820,8140,8140,8140,8140,61
|
|
20240313,105600,656644280,8150,8150,8150,8150,18
|
|
20240313,105500,656497580,8150,8140,8150,8140,1178
|
|
20240313,105400,646908540,8140,8150,8150,8140,16
|
|
20240313,105300,646778200,8150,8150,8150,8140,404
|
|
20240313,105200,643489230,8150,8150,8150,8140,708
|
|
20240313,105100,637725100,8140,8140,8140,8140,975
|
|
20240313,105000,629788600,8150,8150,8150,8150,126
|
|
20240313,104900,628761700,8150,8160,8170,8140,198
|
|
20240313,104800,627148640,8140,8150,8160,8140,3837
|
|
20240313,104700,595877100,8160,8150,8160,8150,60
|
|
20240313,104600,595388090,8170,8170,8170,8170,0
|
|
20240313,104500,595388090,8170,8160,8170,8160,1086
|
|
20240313,104400,586526310,8160,8170,8170,8160,367
|
|
20240313,104300,583527930,8180,8170,8180,8160,7763
|
|
20240313,104200,520105340,8180,8180,8180,8180,0
|
|
20240313,104100,520105340,8180,8180,8180,8180,0
|
|
20240313,104000,520105340,8180,8180,8180,8180,2
|
|
20240313,103900,520088980,8180,8170,8180,8170,6
|
|
20240313,103800,520039910,8180,8180,8180,8180,3
|
|
20240313,103700,520015370,8180,8180,8180,8170,242
|
|
20240313,103600,518035820,8190,8180,8190,8180,5
|
|
20240313,103500,517994910,8180,8190,8190,8180,8
|
|
20240313,103400,517929460,8180,8180,8180,8180,314
|
|
20240313,103300,515360940,8180,8170,8180,8170,12
|
|
20240313,103200,515262890,8180,8170,8180,8170,8
|
|
20240313,103100,515197520,8180,8180,8180,8180,0
|
|
20240313,103000,515197520,8180,8170,8180,8170,12
|
|
20240313,102900,515099370,8180,8190,8190,8180,11
|
|
20240313,102800,515009380,8190,8190,8190,8190,0
|
|
20240313,102700,515009380,8190,8200,8200,8190,2055
|
|
20240313,102600,498158540,8200,8200,8200,8200,0
|
|
20240313,102500,498158540,8200,8200,8200,8200,1
|
|
20240313,102400,498150340,8190,8200,8200,8190,2156
|
|
20240313,102300,480474910,8170,8170,8170,8170,27
|
|
20240313,102200,480254320,8200,8190,8200,8190,2332
|
|
20240313,102100,461151950,8190,8160,8190,8160,748
|
|
20240313,102000,455041160,8150,8160,8180,8150,5071
|
|
20240313,101900,413705570,8180,8180,8180,8180,8
|
|
20240313,101800,413640130,8180,8180,8180,8180,0
|
|
20240313,101700,413640130,8180,8180,8180,8180,123
|
|
20240313,101600,412633990,8180,8160,8180,8160,9
|
|
20240313,101500,412560460,8160,8180,8180,8160,8
|
|
20240313,101400,412495160,8170,8170,8180,8170,12
|
|
20240313,101300,412397110,8160,8180,8180,8160,23
|
|
20240313,101200,412209070,8180,8180,8180,8180,0
|
|
20240313,101100,412209070,8180,8180,8180,8180,0
|
|
20240313,101000,412209070,8180,8180,8180,8180,23
|
|
20240313,100900,412020930,8180,8180,8180,8180,100
|
|
20240313,100800,411202930,8190,8160,8190,8160,138
|
|
20240313,100700,410073520,8190,8190,8190,8190,2
|
|
20240313,100600,410057140,8200,8190,8200,8190,100
|
|
20240313,100500,409237590,8190,8180,8190,8180,777
|
|
20240313,100400,402876180,8190,8190,8190,8190,3
|
|
20240313,100300,402851610,8190,8160,8190,8160,198
|
|
20240313,100200,401235900,8190,8170,8190,8160,104
|
|
20240313,100100,400386830,8170,8160,8170,8160,74
|
|
20240313,100000,399782380,8170,8160,8170,8160,53
|
|
20240313,095900,399349890,8170,8170,8170,8170,0
|
|
20240313,095800,399349890,8170,8170,8170,8170,148
|
|
20240313,095700,398140730,8170,8170,8170,8170,27
|
|
20240313,095600,397920140,8170,8160,8170,8160,3
|
|
20240313,095500,397895640,8170,8170,8170,8170,3
|
|
20240313,095400,397871130,8170,8160,8170,8160,134
|
|
20240313,095300,396776680,8170,8160,8170,8160,493
|
|
20240313,095200,392753790,8160,8160,8160,8160,11
|
|
20240313,095100,392664030,8160,8160,8160,8150,51
|
|
20240313,095000,392248280,8160,8160,8160,8160,10
|
|
20240313,094900,392166680,8160,8160,8160,8150,150
|
|
20240313,094800,390943870,8160,8170,8170,8150,461
|
|
20240313,094700,387186590,8170,8170,8170,8150,3451
|
|
20240313,094600,359055320,8170,8170,8170,8170,11
|
|
20240313,094500,358965450,8170,8170,8170,8160,18
|
|
20240313,094400,358818450,8170,8170,8170,8160,24
|
|
20240313,094300,358622500,8170,8170,8170,8160,832
|
|
20240313,094200,351833320,8170,8180,8180,8160,35
|
|
20240313,094100,351547590,8170,8190,8190,8170,228
|
|
20240313,094000,349680700,8190,8200,8200,8190,9
|
|
20240313,093900,349606950,8200,8190,8200,8180,207
|
|
20240313,093800,347912040,8190,8170,8190,8170,945
|
|
20240313,093700,340183490,8170,8180,8180,8170,102
|
|
20240313,093600,339350140,8180,8180,8180,8170,21
|
|
20240313,093500,339178460,8180,8180,8180,8180,105
|
|
20240313,093400,338319560,8180,8180,8180,8180,0
|
|
20240313,093300,338319560,8180,8180,8180,8180,201
|
|
20240313,093200,336675380,8160,8180,8180,8160,1493
|
|
20240313,093100,324490640,8190,8190,8190,8190,2
|
|
20240313,093000,324474260,8160,8180,8180,8160,341
|
|
20240313,092900,321685700,8190,8190,8190,8190,1036
|
|
20240313,092800,313200860,8200,8200,8200,8200,60
|
|
20240313,092700,312708860,8200,8200,8200,8200,105
|
|
20240313,092600,311847860,8200,8200,8200,8190,24
|
|
20240313,092500,311651220,8200,8210,8210,8200,369
|
|
20240313,092400,308625360,8210,8200,8210,8200,87
|
|
20240313,092300,307911950,8200,8200,8200,8200,3
|
|
20240313,092200,307887350,8200,8220,8220,8200,30
|
|
20240313,092100,307641150,8200,8220,8220,8200,71
|
|
20240313,092000,307058350,8220,8220,8220,8220,1000
|
|
20240313,091900,298838350,8220,8200,8220,8200,4231
|
|
20240313,091800,264143410,8190,8190,8190,8190,145
|
|
20240313,091700,262955860,8190,8160,8190,8140,1844
|
|
20240313,091600,247874310,8150,8150,8150,8140,655
|
|
20240313,091500,242539870,8160,8160,8160,8150,416
|
|
20240313,091400,239149220,8160,8150,8180,8150,49
|
|
20240313,091300,238749410,8150,8190,8190,8150,3132
|
|
20240313,091200,213184070,8190,8200,8220,8180,721
|
|
20240313,091100,207285110,8190,8200,8230,8190,2924
|
|
20240313,091000,183316390,8230,8200,8230,8200,275
|
|
20240313,090900,181058240,8200,8270,8270,8190,1383
|
|
20240313,090800,169701900,8240,8260,8280,8240,904
|
|
20240313,090700,162233360,8270,8220,8270,8210,3815
|
|
20240313,090600,130808190,8210,8220,8220,8200,589
|
|
20240313,090500,125969700,8230,8230,8240,8230,786
|
|
20240313,090400,119498920,8230,8240,8260,8230,2637
|
|
20240313,090300,97768950,8240,8250,8250,8240,1848
|
|
20240313,090200,82524140,8250,8160,8250,8160,4140
|
|
20240313,090100,48496580,8210,8140,8220,8100,2987
|
|
20240313,090000,24037590,8150,8200,8220,8150,2937
|