682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,201900,648398950,7230,7230,7230,7230,1335
|
|
20240307,201800,648398950,7230,7230,7230,7230,0
|
|
20240307,201700,648398950,7230,7230,7230,7230,0
|
|
20240307,201600,648398950,7230,7230,7230,7230,0
|
|
20240307,201500,648398950,7230,7230,7230,7230,0
|
|
20240307,201400,648398950,7230,7230,7230,7230,0
|
|
20240307,201300,648398950,7230,7230,7230,7230,0
|
|
20240307,201200,648398950,7230,7230,7230,7230,0
|
|
20240307,201100,648398950,7230,7230,7230,7230,0
|
|
20240307,201000,648398950,7230,7230,7230,7230,0
|
|
20240307,200900,648398950,7230,7230,7230,7230,0
|
|
20240307,200800,648398950,7230,7230,7230,7230,0
|
|
20240307,200700,648398950,7230,7230,7230,7230,0
|
|
20240307,200600,648398950,7230,7230,7230,7230,0
|
|
20240307,200500,648398950,7230,7230,7230,7230,0
|
|
20240307,200400,648398950,7230,7230,7230,7230,0
|
|
20240307,200300,648398950,7230,7230,7230,7230,0
|
|
20240307,200200,648398950,7230,7230,7230,7230,0
|
|
20240307,200100,648398950,7230,7230,7230,7230,0
|
|
20240307,200000,648398950,7230,7230,7230,7230,0
|
|
20240307,195900,648398950,7230,7230,7230,7230,0
|
|
20240307,195800,648398950,7230,7230,7230,7230,0
|
|
20240307,195700,648398950,7230,7230,7230,7230,0
|
|
20240307,195600,648398950,7230,7230,7230,7230,0
|
|
20240307,195500,648398950,7230,7230,7230,7230,0
|
|
20240307,195400,648398950,7230,7230,7230,7230,0
|
|
20240307,195300,648398950,7230,7230,7230,7230,0
|
|
20240307,195200,648398950,7230,7230,7230,7230,0
|
|
20240307,195100,648398950,7230,7230,7230,7230,0
|
|
20240307,195000,648398950,7230,7230,7230,7230,0
|
|
20240307,194900,648398950,7230,7230,7230,7230,1335
|
|
20240307,194800,648398950,7230,7230,7230,7230,0
|
|
20240307,194700,648398950,7230,7230,7230,7230,0
|
|
20240307,194600,648398950,7230,7230,7230,7230,0
|
|
20240307,194500,648398950,7230,7230,7230,7230,0
|
|
20240307,194400,648398950,7230,7230,7230,7230,0
|
|
20240307,194300,648398950,7230,7230,7230,7230,0
|
|
20240307,194200,648398950,7230,7230,7230,7230,0
|
|
20240307,194100,648398950,7230,7230,7230,7230,0
|
|
20240307,194000,648398950,7230,7230,7230,7230,0
|
|
20240307,193900,648398950,7230,7230,7230,7230,0
|
|
20240307,193800,648398950,7230,7230,7230,7230,0
|
|
20240307,193700,648398950,7230,7230,7230,7230,0
|
|
20240307,193600,648398950,7230,7230,7230,7230,0
|
|
20240307,193500,648398950,7230,7230,7230,7230,0
|
|
20240307,193400,648398950,7230,7230,7230,7230,0
|
|
20240307,193300,648398950,7230,7230,7230,7230,0
|
|
20240307,193200,648398950,7230,7230,7230,7230,0
|
|
20240307,193100,648398950,7230,7230,7230,7230,0
|
|
20240307,193000,648398950,7230,7230,7230,7230,0
|
|
20240307,192900,648398950,7230,7230,7230,7230,0
|
|
20240307,192800,648398950,7230,7230,7230,7230,0
|
|
20240307,192700,648398950,7230,7230,7230,7230,0
|
|
20240307,192600,648398950,7230,7230,7230,7230,0
|
|
20240307,192500,648398950,7230,7230,7230,7230,0
|
|
20240307,192400,648398950,7230,7230,7230,7230,0
|
|
20240307,192300,648398950,7230,7230,7230,7230,0
|
|
20240307,192200,648398950,7230,7230,7230,7230,0
|
|
20240307,192100,648398950,7230,7230,7230,7230,0
|
|
20240307,192000,648398950,7230,7230,7230,7230,0
|
|
20240307,191900,648398950,7230,7230,7230,7230,1335
|
|
20240307,191800,648398950,7230,7230,7230,7230,0
|
|
20240307,191700,648398950,7230,7230,7230,7230,0
|
|
20240307,191600,648398950,7230,7230,7230,7230,0
|
|
20240307,191500,648398950,7230,7230,7230,7230,0
|
|
20240307,191400,648398950,7230,7230,7230,7230,0
|
|
20240307,191300,648398950,7230,7230,7230,7230,0
|
|
20240307,191200,648398950,7230,7230,7230,7230,0
|
|
20240307,191100,648398950,7230,7230,7230,7230,0
|
|
20240307,191000,648398950,7230,7230,7230,7230,0
|
|
20240307,190900,648398950,7230,7230,7230,7230,0
|
|
20240307,190800,648398950,7230,7230,7230,7230,0
|
|
20240307,190700,648398950,7230,7230,7230,7230,0
|
|
20240307,190600,648398950,7230,7230,7230,7230,0
|
|
20240307,190500,648398950,7230,7230,7230,7230,0
|
|
20240307,190400,648398950,7230,7230,7230,7230,0
|
|
20240307,190300,648398950,7230,7230,7230,7230,0
|
|
20240307,190200,648398950,7230,7230,7230,7230,0
|
|
20240307,190100,648398950,7230,7230,7230,7230,0
|
|
20240307,190000,648398950,7230,7230,7230,7230,0
|
|
20240307,185900,648398950,7230,7230,7230,7230,0
|
|
20240307,185800,648398950,7230,7230,7230,7230,0
|
|
20240307,185700,648398950,7230,7230,7230,7230,0
|
|
20240307,185600,648398950,7230,7230,7230,7230,0
|
|
20240307,185500,648398950,7230,7230,7230,7230,0
|
|
20240307,185400,648398950,7230,7230,7230,7230,0
|
|
20240307,185300,648398950,7230,7230,7230,7230,0
|
|
20240307,185200,648398950,7230,7230,7230,7230,0
|
|
20240307,185100,648398950,7230,7230,7230,7230,0
|
|
20240307,185000,648398950,7230,7230,7230,7230,0
|
|
20240307,184900,648398950,7230,7230,7230,7230,1335
|
|
20240307,184800,648398950,7230,7230,7230,7230,0
|
|
20240307,184700,648398950,7230,7230,7230,7230,0
|
|
20240307,184600,648398950,7230,7230,7230,7230,0
|
|
20240307,184500,648398950,7230,7230,7230,7230,0
|
|
20240307,184400,648398950,7230,7230,7230,7230,0
|
|
20240307,184300,648398950,7230,7230,7230,7230,0
|
|
20240307,184200,648398950,7230,7230,7230,7230,0
|
|
20240307,184100,648398950,7230,7230,7230,7230,0
|
|
20240307,184000,648398950,7230,7230,7230,7230,0
|
|
20240307,183900,648398950,7230,7230,7230,7230,0
|
|
20240307,183800,648398950,7230,7230,7230,7230,0
|
|
20240307,183700,648398950,7230,7230,7230,7230,0
|
|
20240307,183600,648398950,7230,7230,7230,7230,0
|
|
20240307,183500,648398950,7230,7230,7230,7230,0
|
|
20240307,183400,648398950,7230,7230,7230,7230,0
|
|
20240307,183300,648398950,7230,7230,7230,7230,0
|
|
20240307,183200,648398950,7230,7230,7230,7230,0
|
|
20240307,183100,648398950,7230,7230,7230,7230,0
|
|
20240307,183000,648398950,7230,7230,7230,7230,0
|
|
20240307,182900,648398950,7230,7230,7230,7230,0
|
|
20240307,182800,648398950,7230,7230,7230,7230,0
|
|
20240307,182700,648398950,7230,7230,7230,7230,0
|
|
20240307,182600,648398950,7230,7230,7230,7230,0
|
|
20240307,182500,648398950,7230,7230,7230,7230,0
|
|
20240307,182400,648398950,7230,7230,7230,7230,0
|
|
20240307,182300,648398950,7230,7230,7230,7230,0
|
|
20240307,182200,648398950,7230,7230,7230,7230,0
|
|
20240307,182100,648398950,7230,7230,7230,7230,0
|
|
20240307,182000,648398950,7230,7230,7230,7230,0
|
|
20240307,181900,648398950,7230,7230,7230,7230,1335
|
|
20240307,181800,648398950,7230,7230,7230,7230,0
|
|
20240307,181700,648398950,7230,7230,7230,7230,0
|
|
20240307,181600,648398950,7230,7230,7230,7230,0
|
|
20240307,181500,648398950,7230,7230,7230,7230,0
|
|
20240307,181400,648398950,7230,7230,7230,7230,0
|
|
20240307,181300,648398950,7230,7230,7230,7230,0
|
|
20240307,181200,648398950,7230,7230,7230,7230,0
|
|
20240307,181100,648398950,7230,7230,7230,7230,0
|
|
20240307,181000,648398950,7230,7230,7230,7230,0
|
|
20240307,180900,648398950,7230,7230,7230,7230,0
|
|
20240307,180800,648398950,7230,7230,7230,7230,0
|
|
20240307,180700,648398950,7230,7230,7230,7230,0
|
|
20240307,180600,648398950,7230,7230,7230,7230,0
|
|
20240307,180500,648398950,7230,7230,7230,7230,0
|
|
20240307,180400,648398950,7230,7230,7230,7230,0
|
|
20240307,180300,648398950,7230,7230,7230,7230,0
|
|
20240307,180200,648398950,7230,7230,7230,7230,0
|
|
20240307,180100,648398950,7230,7230,7230,7230,0
|
|
20240307,180000,648398950,7230,7230,7230,7230,0
|
|
20240307,175900,648398950,7230,7230,7230,7230,0
|
|
20240307,175800,648398950,7230,7230,7230,7230,0
|
|
20240307,175700,648398950,7230,7230,7230,7230,0
|
|
20240307,175600,648398950,7230,7230,7230,7230,0
|
|
20240307,175500,648398950,7230,7230,7230,7230,0
|
|
20240307,175400,648398950,7230,7230,7230,7230,0
|
|
20240307,175300,648398950,7230,7230,7230,7230,0
|
|
20240307,175200,648398950,7230,7230,7230,7230,0
|
|
20240307,175100,648398950,7230,7230,7230,7230,0
|
|
20240307,175000,648398950,7230,7230,7230,7230,0
|
|
20240307,174900,648398950,7230,7230,7230,7230,1335
|
|
20240307,174800,648398950,7230,7230,7230,7230,0
|
|
20240307,174700,648398950,7230,7230,7230,7230,0
|
|
20240307,174600,648398950,7230,7230,7230,7230,0
|
|
20240307,174500,648398950,7230,7230,7230,7230,0
|
|
20240307,174400,648398950,7230,7230,7230,7230,0
|
|
20240307,174300,648398950,7230,7230,7230,7230,0
|
|
20240307,174200,648398950,7230,7230,7230,7230,0
|
|
20240307,174100,648398950,7230,7230,7230,7230,0
|
|
20240307,174000,648398950,7230,7230,7230,7230,0
|
|
20240307,173900,648398950,7230,7230,7230,7230,0
|
|
20240307,173800,648398950,7230,7230,7230,7230,0
|
|
20240307,173700,648398950,7230,7230,7230,7230,0
|
|
20240307,173600,648398950,7230,7230,7230,7230,0
|
|
20240307,173500,648398950,7230,7230,7230,7230,0
|
|
20240307,173400,648398950,7230,7230,7230,7230,0
|
|
20240307,173300,648398950,7230,7230,7230,7230,0
|
|
20240307,173200,648398950,7230,7230,7230,7230,0
|
|
20240307,173100,648398950,7230,7230,7230,7230,0
|
|
20240307,173000,648398950,7230,7230,7230,7230,0
|
|
20240307,172900,648398950,7230,7230,7230,7230,0
|
|
20240307,172800,648398950,7230,7230,7230,7230,0
|
|
20240307,172700,648398950,7230,7230,7230,7230,0
|
|
20240307,172600,648398950,7230,7230,7230,7230,0
|
|
20240307,172500,648398950,7230,7230,7230,7230,0
|
|
20240307,172400,648398950,7230,7230,7230,7230,0
|
|
20240307,172300,648398950,7230,7230,7230,7230,0
|
|
20240307,172200,648398950,7230,7230,7230,7230,0
|
|
20240307,172100,648398950,7230,7230,7230,7230,0
|
|
20240307,172000,648398950,7230,7230,7230,7230,0
|
|
20240307,171900,648398950,7230,7230,7230,7230,1335
|
|
20240307,171800,648398950,7230,7230,7230,7230,0
|
|
20240307,171700,648398950,7230,7230,7230,7230,0
|
|
20240307,171600,648398950,7230,7230,7230,7230,0
|
|
20240307,171500,648398950,7230,7230,7230,7230,0
|
|
20240307,171400,648398950,7230,7230,7230,7230,0
|
|
20240307,171300,648398950,7230,7230,7230,7230,0
|
|
20240307,171200,648398950,7230,7230,7230,7230,0
|
|
20240307,171100,648398950,7230,7230,7230,7230,0
|
|
20240307,171000,648398950,7230,7230,7230,7230,0
|
|
20240307,170900,648398950,7230,7230,7230,7230,0
|
|
20240307,170800,648398950,7230,7230,7230,7230,0
|
|
20240307,170700,648398950,7230,7230,7230,7230,0
|
|
20240307,170600,648398950,7230,7230,7230,7230,0
|
|
20240307,170500,648398950,7230,7230,7230,7230,0
|
|
20240307,170400,648398950,7230,7230,7230,7230,0
|
|
20240307,170300,648398950,7230,7230,7230,7230,0
|
|
20240307,170200,648398950,7230,7230,7230,7230,0
|
|
20240307,170100,648398950,7230,7230,7230,7230,0
|
|
20240307,170000,648398950,7230,7230,7230,7230,0
|
|
20240307,165900,648398950,7230,7230,7230,7230,0
|
|
20240307,165800,648398950,7230,7230,7230,7230,0
|
|
20240307,165700,648398950,7230,7230,7230,7230,0
|
|
20240307,165600,648398950,7230,7230,7230,7230,0
|
|
20240307,165500,648398950,7230,7230,7230,7230,0
|
|
20240307,165400,648398950,7230,7230,7230,7230,0
|
|
20240307,165300,648398950,7230,7230,7230,7230,0
|
|
20240307,165200,648398950,7230,7230,7230,7230,0
|
|
20240307,165100,648398950,7230,7230,7230,7230,0
|
|
20240307,165000,648398950,7230,7230,7230,7230,0
|
|
20240307,164900,648398950,7230,7230,7230,7230,1335
|
|
20240307,164800,648398950,7230,7230,7230,7230,0
|
|
20240307,164700,648398950,7230,7230,7230,7230,0
|
|
20240307,164600,648398950,7230,7230,7230,7230,0
|
|
20240307,164500,648398950,7230,7230,7230,7230,0
|
|
20240307,164400,648398950,7230,7230,7230,7230,0
|
|
20240307,164300,648398950,7230,7230,7230,7230,0
|
|
20240307,164200,648398950,7230,7230,7230,7230,0
|
|
20240307,164100,648398950,7230,7230,7230,7230,0
|
|
20240307,164000,648398950,7230,7230,7230,7230,0
|
|
20240307,163900,648398950,7230,7230,7230,7230,0
|
|
20240307,163800,648398950,7230,7230,7230,7230,0
|
|
20240307,163700,648398950,7230,7230,7230,7230,0
|
|
20240307,163600,648398950,7230,7230,7230,7230,0
|
|
20240307,163500,648398950,7230,7230,7230,7230,0
|
|
20240307,163400,648398950,7230,7230,7230,7230,0
|
|
20240307,163300,648398950,7230,7230,7230,7230,0
|
|
20240307,163200,648398950,7230,7230,7230,7230,0
|
|
20240307,163100,648398950,7230,7230,7230,7230,0
|
|
20240307,163000,648398950,7230,7230,7230,7230,0
|
|
20240307,162900,648398950,7230,7230,7230,7230,0
|
|
20240307,162800,648398950,7230,7230,7230,7230,0
|
|
20240307,162700,648398950,7230,7230,7230,7230,0
|
|
20240307,162600,648398950,7230,7230,7230,7230,0
|
|
20240307,162500,648398950,7230,7230,7230,7230,0
|
|
20240307,162400,648398950,7230,7230,7230,7230,0
|
|
20240307,162300,648398950,7230,7230,7230,7230,0
|
|
20240307,162200,648398950,7230,7230,7230,7230,0
|
|
20240307,162100,648398950,7230,7230,7230,7230,0
|
|
20240307,162000,648398950,7230,7230,7230,7230,0
|
|
20240307,161900,648398950,7230,7230,7230,7230,1335
|
|
20240307,161800,648398950,7230,7230,7230,7230,0
|
|
20240307,161700,648398950,7230,7230,7230,7230,0
|
|
20240307,161600,648398950,7230,7230,7230,7230,0
|
|
20240307,161500,648398950,7230,7230,7230,7230,0
|
|
20240307,161400,648398950,7230,7230,7230,7230,0
|
|
20240307,161300,648398950,7230,7230,7230,7230,0
|
|
20240307,161200,648398950,7230,7230,7230,7230,0
|
|
20240307,161100,648398950,7230,7230,7230,7230,0
|
|
20240307,161000,648398950,7230,7230,7230,7230,0
|
|
20240307,160900,648398950,7230,7230,7230,7230,0
|
|
20240307,160800,648398950,7230,7230,7230,7230,0
|
|
20240307,160700,648398950,7230,7230,7230,7230,0
|
|
20240307,160600,648398950,7230,7230,7230,7230,0
|
|
20240307,160500,648398950,7230,7230,7230,7230,0
|
|
20240307,160400,648398950,7230,7230,7230,7230,0
|
|
20240307,160300,648398950,7230,7230,7230,7230,0
|
|
20240307,160200,648398950,7230,7230,7230,7230,0
|
|
20240307,160100,648398950,7230,7230,7230,7230,0
|
|
20240307,160000,648398950,7230,7230,7230,7230,0
|
|
20240307,155900,648398950,7230,7230,7230,7230,0
|
|
20240307,155800,648398950,7230,7230,7230,7230,0
|
|
20240307,155700,648398950,7230,7230,7230,7230,0
|
|
20240307,155600,648398950,7230,7230,7230,7230,0
|
|
20240307,155500,648398950,7230,7230,7230,7230,0
|
|
20240307,155400,648398950,7230,7230,7230,7230,0
|
|
20240307,155300,648398950,7230,7230,7230,7230,0
|
|
20240307,155200,648398950,7230,7230,7230,7230,0
|
|
20240307,155100,648398950,7230,7230,7230,7230,0
|
|
20240307,155000,648398950,7230,7230,7230,7230,0
|
|
20240307,154900,648398950,7230,7230,7230,7230,1335
|
|
20240307,154800,648398950,7230,7230,7230,7230,0
|
|
20240307,154700,648398950,7230,7230,7230,7230,0
|
|
20240307,154600,648398950,7230,7230,7230,7230,0
|
|
20240307,154500,648398950,7230,7230,7230,7230,0
|
|
20240307,154400,648398950,7230,7230,7230,7230,0
|
|
20240307,154300,648398950,7230,7230,7230,7230,0
|
|
20240307,154200,648398950,7230,7230,7230,7230,0
|
|
20240307,154100,648398950,7230,7230,7230,7230,0
|
|
20240307,154000,648398950,7230,7230,7230,7230,0
|
|
20240307,153900,648398950,7230,7230,7230,7230,0
|
|
20240307,153800,648398950,7230,7230,7230,7230,0
|
|
20240307,153700,648398950,7230,7230,7230,7230,0
|
|
20240307,153600,648398950,7230,7230,7230,7230,0
|
|
20240307,153500,648398950,7230,7230,7230,7230,0
|
|
20240307,153400,648398950,7230,7230,7230,7230,0
|
|
20240307,153300,648398950,7230,7230,7230,7230,0
|
|
20240307,153200,648398950,7230,7230,7230,7230,0
|
|
20240307,153100,648398950,7230,7230,7230,7230,0
|
|
20240307,153000,648398950,7230,7230,7230,7230,1335
|
|
20240307,152900,638746900,7230,7230,7230,7230,0
|
|
20240307,152800,638746900,7230,7230,7230,7230,0
|
|
20240307,152700,638746900,7230,7230,7230,7230,0
|
|
20240307,152600,638746900,7230,7230,7230,7230,0
|
|
20240307,152500,638746900,7230,7230,7230,7230,0
|
|
20240307,152400,638746900,7230,7230,7230,7230,0
|
|
20240307,152300,638746900,7230,7230,7230,7230,0
|
|
20240307,152200,638746900,7230,7230,7230,7230,0
|
|
20240307,152100,638746900,7230,7230,7230,7230,0
|
|
20240307,152000,638746900,7230,7230,7230,7230,0
|
|
20240307,151900,638746900,7230,7230,7240,7230,1239
|
|
20240307,151800,629788040,7230,7230,7240,7230,36
|
|
20240307,151700,629527640,7240,7230,7240,7230,11
|
|
20240307,151600,629448100,7240,7240,7240,7230,79
|
|
20240307,151500,628876190,7230,7240,7240,7230,12
|
|
20240307,151400,628789410,7220,7220,7220,7220,0
|
|
20240307,151300,628789410,7220,7230,7240,7220,1290
|
|
20240307,151200,619454040,7230,7230,7230,7220,406
|
|
20240307,151100,616521760,7230,7220,7230,7220,501
|
|
20240307,151000,612904530,7220,7230,7240,7220,87
|
|
20240307,150900,612275160,7240,7240,7240,7240,48
|
|
20240307,150800,611927640,7230,7230,7230,7230,0
|
|
20240307,150700,611927640,7230,7240,7240,7230,26
|
|
20240307,150600,611739460,7240,7240,7240,7220,66
|
|
20240307,150500,611261760,7240,7230,7240,7230,28
|
|
20240307,150400,611059080,7230,7240,7240,7230,17
|
|
20240307,150300,610936080,7230,7240,7240,7230,36
|
|
20240307,150200,610675790,7240,7220,7240,7220,792
|
|
20240307,150100,604957020,7220,7230,7230,7220,1703
|
|
20240307,150000,592657590,7240,7240,7240,7240,24
|
|
20240307,145900,592483830,7240,7240,7240,7240,57
|
|
20240307,145800,592071150,7240,7240,7240,7240,10
|
|
20240307,145700,591998750,7240,7230,7240,7230,328
|
|
20240307,145600,589627030,7240,7240,7240,7240,1
|
|
20240307,145500,589619790,7240,7240,7240,7240,463
|
|
20240307,145400,586267670,7250,7250,7250,7250,30
|
|
20240307,145300,586050170,7250,7250,7250,7250,1
|
|
20240307,145200,586042920,7250,7250,7250,7250,266
|
|
20240307,145100,584114420,7240,7250,7250,7240,11
|
|
20240307,145000,584034720,7250,7250,7250,7240,30
|
|
20240307,144900,583817330,7250,7250,7250,7250,0
|
|
20240307,144800,583817330,7250,7250,7250,7240,94
|
|
20240307,144700,583135880,7250,7250,7250,7250,20
|
|
20240307,144600,582990880,7250,7250,7250,7240,935
|
|
20240307,144500,576214480,7250,7250,7250,7240,78
|
|
20240307,144400,575649200,7240,7250,7250,7240,23
|
|
20240307,144300,575482490,7250,7250,7250,7250,1
|
|
20240307,144200,575475240,7250,7240,7250,7240,109
|
|
20240307,144100,574686070,7240,7240,7240,7230,83
|
|
20240307,144000,574085270,7240,7240,7240,7240,1
|
|
20240307,143900,574078030,7230,7240,7240,7230,1000
|
|
20240307,143800,566847250,7250,7250,7250,7240,104
|
|
20240307,143700,566093280,7250,7240,7250,7240,59
|
|
20240307,143600,565665930,7240,7240,7250,7240,152
|
|
20240307,143500,564565440,7250,7260,7260,7250,1320
|
|
20240307,143400,554995430,7250,7240,7260,7240,2680
|
|
20240307,143300,535564580,7240,7220,7240,7220,2661
|
|
20240307,143200,516325530,7220,7220,7220,7220,10
|
|
20240307,143100,516253330,7220,7210,7220,7210,41
|
|
20240307,143000,515957340,7210,7210,7210,7210,0
|
|
20240307,142900,515957340,7210,7210,7210,7210,71
|
|
20240307,142800,515445430,7210,7220,7220,7210,24
|
|
20240307,142700,515272170,7220,7220,7220,7220,43
|
|
20240307,142600,514961710,7210,7210,7210,7210,227
|
|
20240307,142500,513325040,7200,7200,7200,7200,1116
|
|
20240307,142400,505289840,7200,7190,7200,7190,75
|
|
20240307,142300,504750240,7180,7200,7200,7170,5540
|
|
20240307,142200,465017660,7210,7210,7210,7210,20
|
|
20240307,142100,464873460,7210,7210,7210,7210,72
|
|
20240307,142000,464354340,7220,7220,7220,7210,55
|
|
20240307,141900,463957340,7220,7220,7220,7220,49
|
|
20240307,141800,463603560,7230,7230,7230,7230,116
|
|
20240307,141700,462764880,7230,7220,7230,7220,56
|
|
20240307,141600,462360010,7190,7210,7210,7190,42
|
|
20240307,141500,462057680,7210,7230,7230,7210,63
|
|
20240307,141400,461603030,7210,7220,7230,7210,2131
|
|
20240307,141300,446207230,7220,7210,7220,7210,49
|
|
20240307,141200,445853490,7210,7210,7210,7210,5
|
|
20240307,141100,445817440,7220,7220,7220,7200,110
|
|
20240307,141000,445024080,7200,7200,7200,7200,898
|
|
20240307,140900,438558480,7200,7190,7200,7190,1151
|
|
20240307,140800,430280790,7190,7190,7190,7190,19
|
|
20240307,140700,430144180,7190,7190,7190,7190,0
|
|
20240307,140600,430144180,7190,7190,7190,7190,50
|
|
20240307,140500,429784680,7190,7190,7190,7190,19
|
|
20240307,140400,429648070,7180,7180,7180,7180,0
|
|
20240307,140300,429648070,7180,7180,7180,7170,193
|
|
20240307,140200,428262340,7180,7180,7180,7180,20
|
|
20240307,140100,428118740,7160,7160,7160,7160,0
|
|
20240307,140000,428118740,7160,7160,7160,7160,2
|
|
20240307,135900,428104420,7180,7160,7180,7150,110
|
|
20240307,135800,427316030,7160,7160,7160,7160,31
|
|
20240307,135700,427094070,7160,7160,7160,7160,8
|
|
20240307,135600,427036790,7160,7180,7180,7160,62
|
|
20240307,135500,426591710,7180,7160,7180,7160,31
|
|
20240307,135400,426369290,7170,7170,7170,7170,4
|
|
20240307,135300,426340610,7170,7170,7170,7170,8
|
|
20240307,135200,426283250,7180,7170,7180,7170,62
|
|
20240307,135100,425838150,7170,7170,7180,7170,149
|
|
20240307,135000,424769810,7170,7170,7170,7170,8
|
|
20240307,134900,424712450,7190,7170,7190,7170,88
|
|
20240307,134800,424079850,7170,7180,7180,7170,3
|
|
20240307,134700,424058320,7180,7180,7180,7180,6
|
|
20240307,134600,424015240,7180,7190,7190,7180,17
|
|
20240307,134500,423893040,7190,7170,7190,7170,36
|
|
20240307,134400,423634430,7170,7170,7170,7170,20
|
|
20240307,134300,423491030,7170,7180,7180,7170,86
|
|
20240307,134200,422873610,7190,7170,7190,7170,336
|
|
20240307,134100,420461020,7170,7180,7180,7170,6
|
|
20240307,134000,420417990,7180,7180,7180,7180,5
|
|
20240307,133900,420382090,7180,7180,7190,7180,24
|
|
20240307,133800,420209600,7190,7180,7190,7180,48
|
|
20240307,133700,419864510,7180,7190,7190,7180,18
|
|
20240307,133600,419735150,7190,7160,7190,7160,2775
|
|
20240307,133500,399822680,7160,7160,7160,7160,889
|
|
20240307,133400,393457440,7130,7130,7130,7130,5
|
|
20240307,133300,393421790,7130,7160,7160,7110,5124
|
|
20240307,133200,356915770,7150,7150,7150,7150,5
|
|
20240307,133100,356880020,7160,7150,7160,7150,50
|
|
20240307,133000,356522040,7150,7150,7150,7150,9
|
|
20240307,132900,356457690,7160,7150,7160,7150,29
|
|
20240307,132800,356250110,7150,7150,7160,7150,69
|
|
20240307,132700,355756210,7150,7150,7150,7150,13
|
|
20240307,132600,355663260,7160,7140,7160,7140,22
|
|
20240307,132500,355505840,7140,7140,7140,7140,7
|
|
20240307,132400,355455860,7170,7150,7170,7140,53
|
|
20240307,132300,355076070,7170,7150,7170,7150,33
|
|
20240307,132200,354839620,7150,7140,7150,7140,8
|
|
20240307,132100,354782470,7150,7150,7170,7150,65
|
|
20240307,132000,354316550,7150,7170,7170,7150,22
|
|
20240307,131900,354158910,7150,7160,7160,7150,10
|
|
20240307,131800,354087400,7160,7150,7160,7150,11
|
|
20240307,131700,354008680,7170,7160,7170,7150,42
|
|
20240307,131600,353707600,7160,7160,7160,7160,102
|
|
20240307,131500,352977280,7160,7150,7170,7150,32
|
|
20240307,131400,352748210,7150,7150,7180,7150,423
|
|
20240307,131300,349717470,7150,7150,7160,7150,22
|
|
20240307,131200,349559980,7140,7140,7150,7140,114
|
|
20240307,131100,348744940,7140,7120,7140,7120,4
|
|
20240307,131000,348716430,7150,7110,7150,7110,69
|
|
20240307,130900,348223200,7110,7120,7120,7110,6
|
|
20240307,130800,348180530,7120,7120,7120,7120,3
|
|
20240307,130700,348159170,7110,7110,7150,7110,79
|
|
20240307,130600,347594520,7130,7120,7130,7110,303
|
|
20240307,130500,345434170,7120,7130,7130,7120,203
|
|
20240307,130400,343988470,7130,7130,7130,7130,6
|
|
20240307,130300,343945690,7150,7130,7150,7130,68
|
|
20240307,130200,343459570,7130,7130,7130,7130,3
|
|
20240307,130100,343438180,7130,7130,7130,7130,7
|
|
20240307,130000,343388270,7150,7150,7150,7130,67
|
|
20240307,125900,342909260,7130,7130,7130,7130,28
|
|
20240307,125800,342709620,7130,7130,7130,7130,7
|
|
20240307,125700,342659710,7140,7130,7140,7130,22
|
|
20240307,125600,342502640,7130,7130,7130,7130,15
|
|
20240307,125500,342395690,7130,7140,7140,7130,11
|
|
20240307,125400,342317160,7140,7140,7150,7140,30
|
|
20240307,125300,342102790,7140,7140,7140,7140,15
|
|
20240307,125200,341995690,7140,7150,7150,7140,144
|
|
20240307,125100,340966110,7150,7160,7160,7150,8
|
|
20240307,125000,340908860,7160,7150,7160,7150,36
|
|
20240307,124900,340651250,7150,7160,7160,7150,185
|
|
20240307,124800,339326810,7160,7160,7160,7160,15
|
|
20240307,124700,339219410,7170,7130,7170,7130,768
|
|
20240307,124600,333721420,7120,7120,7120,7120,14
|
|
20240307,124500,333621740,7120,7130,7130,7120,6
|
|
20240307,124400,333578990,7130,7120,7130,7120,60
|
|
20240307,124300,333151480,7120,7120,7120,7120,1
|
|
20240307,124200,333144360,7120,7120,7120,7120,28
|
|
20240307,124100,332945000,7120,7120,7130,7120,52
|
|
20240307,124000,332574280,7130,7120,7130,7120,27
|
|
20240307,123900,332381790,7130,7130,7130,7120,141
|
|
20240307,123800,331376480,7120,7130,7130,7120,38
|
|
20240307,123700,331105710,7120,7110,7120,7110,665
|
|
20240307,123600,326371050,7100,7110,7110,7100,258
|
|
20240307,123500,324536690,7110,7110,7110,7110,16
|
|
20240307,123400,324422930,7120,7110,7120,7110,19
|
|
20240307,123300,324287670,7110,7110,7110,7110,14
|
|
20240307,123200,324188130,7110,7110,7110,7110,15
|
|
20240307,123100,324081480,7120,7110,7120,7110,22
|
|
20240307,123000,323924860,7110,7110,7110,7110,15
|
|
20240307,122900,323818210,7110,7110,7110,7110,16
|
|
20240307,122800,323704450,7110,7110,7120,7110,32
|
|
20240307,122700,323476750,7110,7120,7120,7110,7
|
|
20240307,122600,323426930,7120,7120,7120,7120,1
|
|
20240307,122500,323419810,7120,7130,7130,7120,35
|
|
20240307,122400,323170410,7120,7120,7120,7120,28
|
|
20240307,122300,322971050,7120,7120,7120,7120,14
|
|
20240307,122200,322871370,7120,7120,7120,7120,35
|
|
20240307,122100,322622170,7120,7130,7130,7120,63
|
|
20240307,122000,322173000,7130,7130,7130,7130,15
|
|
20240307,121900,322066050,7130,7140,7140,7130,7
|
|
20240307,121800,322016080,7140,7140,7140,7130,20
|
|
20240307,121700,321873300,7140,7140,7140,7140,1
|
|
20240307,121600,321866160,7140,7140,7140,7140,15
|
|
20240307,121500,321759060,7140,7130,7150,7130,1151
|
|
20240307,121400,313534490,7120,7120,7120,7110,852
|
|
20240307,121300,307468380,7120,7140,7140,7120,635
|
|
20240307,121200,302942330,7150,7160,7160,7150,235
|
|
20240307,121100,301261840,7160,7160,7160,7160,0
|
|
20240307,121000,301261840,7160,7160,7160,7160,0
|
|
20240307,120900,301261840,7160,7160,7160,7160,0
|
|
20240307,120800,301261840,7160,7150,7160,7150,52
|
|
20240307,120700,300889900,7150,7150,7150,7150,5
|
|
20240307,120600,300854150,7150,7150,7150,7150,13
|
|
20240307,120500,300761200,7150,7150,7150,7150,181
|
|
20240307,120400,299467050,7150,7150,7150,7150,13
|
|
20240307,120300,299374100,7150,7150,7150,7150,72
|
|
20240307,120200,298859300,7160,7170,7170,7160,35
|
|
20240307,120100,298608550,7170,7170,7170,7170,10
|
|
20240307,120000,298536850,7160,7160,7160,7160,285
|
|
20240307,115900,296496250,7150,7150,7150,7150,46
|
|
20240307,115800,296167350,7150,7130,7160,7130,3037
|
|
20240307,115700,274458970,7140,7140,7140,7140,0
|
|
20240307,115600,274458970,7140,7140,7140,7140,0
|
|
20240307,115500,274458970,7140,7130,7140,7130,16
|
|
20240307,115400,274344740,7140,7140,7140,7140,0
|
|
20240307,115300,274344740,7140,7140,7140,7140,0
|
|
20240307,115200,274344740,7140,7140,7140,7140,23
|
|
20240307,115100,274180520,7140,7140,7140,7140,0
|
|
20240307,115000,274180520,7140,7140,7140,7140,0
|
|
20240307,114900,274180520,7140,7140,7140,7140,16
|
|
20240307,114800,274066280,7120,7120,7120,7120,622
|
|
20240307,114700,269637640,7120,7120,7120,7120,0
|
|
20240307,114600,269637640,7120,7110,7120,7110,160
|
|
20240307,114500,268499840,7120,7120,7120,7120,0
|
|
20240307,114400,268499840,7120,7120,7120,7120,0
|
|
20240307,114300,268499840,7120,7120,7120,7120,0
|
|
20240307,114200,268499840,7120,7120,7120,7120,19
|
|
20240307,114100,268364560,7120,7120,7120,7120,0
|
|
20240307,114000,268364560,7120,7120,7120,7120,0
|
|
20240307,113900,268364560,7120,7120,7120,7120,24
|
|
20240307,113800,268193680,7120,7120,7120,7120,0
|
|
20240307,113700,268193680,7120,7120,7120,7120,0
|
|
20240307,113600,268193680,7120,7120,7120,7120,15
|
|
20240307,113500,268086880,7120,7120,7120,7120,0
|
|
20240307,113400,268086880,7120,7120,7120,7120,0
|
|
20240307,113300,268086880,7120,7120,7120,7120,22
|
|
20240307,113200,267930240,7120,7120,7120,7120,0
|
|
20240307,113100,267930240,7120,7120,7120,7120,1
|
|
20240307,113000,267923120,7120,7120,7120,7120,0
|
|
20240307,112900,267923120,7120,7120,7120,7120,16
|
|
20240307,112800,267809200,7110,7110,7110,7110,328
|
|
20240307,112700,265477120,7120,7130,7130,7100,5956
|
|
20240307,112600,223168880,7140,7140,7140,7140,21
|
|
20240307,112500,223018940,7120,7140,7140,7120,3437
|
|
20240307,112400,198534610,7140,7140,7140,7140,128
|
|
20240307,112300,197620690,7140,7140,7140,7140,17
|
|
20240307,112200,197499310,7120,7120,7120,7120,0
|
|
20240307,112100,197499310,7120,7140,7140,7120,2332
|
|
20240307,112000,180895170,7150,7150,7150,7150,22
|
|
20240307,111900,180737870,7120,7120,7120,7120,0
|
|
20240307,111800,180737870,7120,7140,7140,7110,2650
|
|
20240307,111700,161872970,7120,7120,7120,7120,0
|
|
20240307,111600,161872970,7120,7100,7120,7100,1910
|
|
20240307,111500,148310330,7090,7090,7090,7090,0
|
|
20240307,111400,148310330,7090,7090,7090,7090,540
|
|
20240307,111300,144481730,7110,7140,7140,7110,2497
|
|
20240307,111200,126727100,7130,7140,7140,7130,1665
|
|
20240307,111100,114850560,7150,7150,7150,7150,0
|
|
20240307,111000,114850560,7150,7150,7150,7150,15
|
|
20240307,110900,114743310,7140,7140,7140,7140,1
|
|
20240307,110800,114736170,7140,7140,7140,7140,30
|
|
20240307,110700,114521970,7100,7120,7140,7090,84
|
|
20240307,110600,113924030,7100,7090,7100,7090,62
|
|
20240307,110500,113483850,7080,7080,7080,7080,14
|
|
20240307,110400,113384730,7100,7100,7100,7100,19
|
|
20240307,110300,113249830,7100,7100,7100,7100,0
|
|
20240307,110200,113249830,7100,7100,7100,7100,0
|
|
20240307,110100,113249830,7100,7100,7100,7100,0
|
|
20240307,110000,113249830,7100,7100,7100,7100,24
|
|
20240307,105900,113079430,7100,7100,7100,7100,800
|
|
20240307,105800,107399430,7100,7100,7100,7100,1
|
|
20240307,105700,107392330,7080,7080,7080,7080,0
|
|
20240307,105600,107392330,7080,7080,7080,7080,0
|
|
20240307,105500,107392330,7080,7080,7080,7080,0
|
|
20240307,105400,107392330,7080,7080,7080,7080,0
|
|
20240307,105300,107392330,7080,7080,7080,7080,0
|
|
20240307,105200,107392330,7080,7080,7080,7080,4
|
|
20240307,105100,107364010,7080,7080,7080,7080,400
|
|
20240307,105000,104532010,7070,7060,7070,7060,234
|
|
20240307,104900,102879630,7060,7060,7060,7060,0
|
|
20240307,104800,102879630,7060,7060,7060,7060,0
|
|
20240307,104700,102879630,7060,7060,7060,7060,0
|
|
20240307,104600,102879630,7060,7060,7060,7060,50
|
|
20240307,104500,102526630,7070,7070,7070,7070,0
|
|
20240307,104400,102526630,7070,7070,7070,7070,0
|
|
20240307,104300,102526630,7070,7070,7070,7070,0
|
|
20240307,104200,102526630,7070,7070,7070,7070,0
|
|
20240307,104100,102526630,7070,7070,7070,7070,0
|
|
20240307,104000,102526630,7070,7070,7070,7070,0
|
|
20240307,103900,102526630,7070,7070,7070,7070,0
|
|
20240307,103800,102526630,7070,7070,7070,7070,0
|
|
20240307,103700,102526630,7070,7070,7070,7070,0
|
|
20240307,103600,102526630,7070,7070,7070,7070,0
|
|
20240307,103500,102526630,7070,7070,7070,7070,0
|
|
20240307,103400,102526630,7070,7070,7070,7070,0
|
|
20240307,103300,102526630,7070,7070,7070,7070,0
|
|
20240307,103200,102526630,7070,7070,7070,7070,0
|
|
20240307,103100,102526630,7070,7070,7070,7070,0
|
|
20240307,103000,102526630,7070,7070,7070,7070,0
|
|
20240307,102900,102526630,7070,7070,7070,7070,0
|
|
20240307,102800,102526630,7070,7070,7070,7070,0
|
|
20240307,102700,102526630,7070,7070,7070,7070,1
|
|
20240307,102600,102519560,7060,7060,7060,7060,35
|
|
20240307,102500,102272460,7060,7060,7060,7060,0
|
|
20240307,102400,102272460,7060,7060,7060,7060,0
|
|
20240307,102300,102272460,7060,7060,7060,7060,0
|
|
20240307,102200,102272460,7060,7060,7060,7060,0
|
|
20240307,102100,102272460,7060,7060,7060,7060,0
|
|
20240307,102000,102272460,7060,7060,7060,7060,0
|
|
20240307,101900,102272460,7060,7060,7060,7060,0
|
|
20240307,101800,102272460,7060,7050,7060,7050,35
|
|
20240307,101700,102025700,7050,7050,7050,7050,0
|
|
20240307,101600,102025700,7050,7050,7050,7050,0
|
|
20240307,101500,102025700,7050,7050,7050,7050,0
|
|
20240307,101400,102025700,7050,7050,7050,7050,0
|
|
20240307,101300,102025700,7050,7050,7050,7050,0
|
|
20240307,101200,102025700,7050,7050,7050,7050,0
|
|
20240307,101100,102025700,7050,7050,7050,7050,0
|
|
20240307,101000,102025700,7050,7050,7050,7050,5
|
|
20240307,100900,101990450,7040,7040,7040,7040,1
|
|
20240307,100800,101983410,7050,7050,7050,7050,0
|
|
20240307,100700,101983410,7050,7050,7050,7050,0
|
|
20240307,100600,101983410,7050,7050,7050,7050,0
|
|
20240307,100500,101983410,7050,7050,7050,7050,0
|
|
20240307,100400,101983410,7050,7050,7050,7050,1
|
|
20240307,100300,101976360,7050,7050,7050,7050,0
|
|
20240307,100200,101976360,7050,7050,7050,7050,0
|
|
20240307,100100,101976360,7050,7050,7050,7050,0
|
|
20240307,100000,101976360,7050,7050,7050,7050,10
|
|
20240307,095900,101905860,7040,7040,7040,7040,0
|
|
20240307,095800,101905860,7040,7040,7040,7040,0
|
|
20240307,095700,101905860,7040,7050,7050,7040,445
|
|
20240307,095600,98773010,7040,7040,7040,7040,0
|
|
20240307,095500,98773010,7040,7040,7040,7040,499
|
|
20240307,095400,95260050,7050,7050,7050,7050,281
|
|
20240307,095300,93279000,7050,7050,7050,7050,55
|
|
20240307,095200,92891250,7050,7050,7050,7050,5
|
|
20240307,095100,92856000,7050,7040,7050,7040,351
|
|
20240307,095000,90384950,7050,7050,7050,7050,0
|
|
20240307,094900,90384950,7050,7050,7050,7050,10
|
|
20240307,094800,90314450,7050,7050,7050,7050,10
|
|
20240307,094700,90243950,7050,7050,7050,7050,222
|
|
20240307,094600,88678850,7050,7050,7050,7050,0
|
|
20240307,094500,88678850,7050,7040,7050,7040,2250
|
|
20240307,094400,72838350,7040,7040,7040,7040,0
|
|
20240307,094300,72838350,7040,7040,7040,7040,0
|
|
20240307,094200,72838350,7040,7040,7040,7040,707
|
|
20240307,094100,67861070,7030,7030,7030,7030,0
|
|
20240307,094000,67861070,7030,7030,7030,7030,416
|
|
20240307,093900,64936590,7040,7040,7040,7040,0
|
|
20240307,093800,64936590,7040,7040,7040,7040,145
|
|
20240307,093700,63915790,7050,7050,7050,7050,30
|
|
20240307,093600,63704290,7040,7040,7040,7040,0
|
|
20240307,093500,63704290,7040,7040,7040,7040,5
|
|
20240307,093400,63669090,7030,7030,7030,7030,0
|
|
20240307,093300,63669090,7030,7030,7030,7030,117
|
|
20240307,093200,62846580,7040,7040,7040,7040,3000
|
|
20240307,093100,41726580,7040,7040,7040,7040,1
|
|
20240307,093000,41719540,7040,7040,7040,7040,0
|
|
20240307,092900,41719540,7040,7040,7040,7040,0
|
|
20240307,092800,41719540,7040,7040,7040,7040,2
|
|
20240307,092700,41705460,7040,7040,7040,7040,30
|
|
20240307,092600,41494260,7040,7040,7040,7040,0
|
|
20240307,092500,41494260,7040,7040,7040,7040,14
|
|
20240307,092400,41395700,7030,7070,7070,7030,1338
|
|
20240307,092300,31974420,7090,7090,7090,7090,0
|
|
20240307,092200,31974420,7090,7090,7090,7090,0
|
|
20240307,092100,31974420,7090,7090,7090,7090,0
|
|
20240307,092000,31974420,7090,7090,7090,7090,0
|
|
20240307,091900,31974420,7090,7090,7090,7090,0
|
|
20240307,091800,31974420,7090,7090,7090,7090,0
|
|
20240307,091700,31974420,7090,7090,7090,7090,0
|
|
20240307,091600,31974420,7090,7090,7090,7090,0
|
|
20240307,091500,31974420,7090,7090,7090,7090,2001
|
|
20240307,091400,17787330,7090,7090,7090,7090,0
|
|
20240307,091300,17787330,7090,7090,7090,7090,1
|
|
20240307,091200,17780240,7090,7090,7090,7090,0
|
|
20240307,091100,17780240,7090,7050,7090,7050,192
|
|
20240307,091000,16426600,7050,7050,7050,7050,1400
|
|
20240307,090900,6556600,7050,7050,7050,7050,629
|
|
20240307,090800,2122150,7050,7050,7050,7050,16
|
|
20240307,090700,2009350,7060,7060,7060,7060,0
|
|
20240307,090600,2009350,7060,7060,7060,7060,0
|
|
20240307,090500,2009350,7060,7060,7060,7060,1
|
|
20240307,090400,2002290,7060,7060,7060,7060,0
|
|
20240307,090300,2002290,7060,7060,7060,7060,11
|
|
20240307,090200,1924630,7070,7070,7070,7070,15
|
|
20240307,090100,1818580,7050,7050,7050,7050,0
|
|
20240307,090000,1818580,7050,7040,7050,7040,258
|