681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,201800,243169400,7330,7330,7330,7330,221
|
|
20240313,201700,243169400,7330,7330,7330,7330,0
|
|
20240313,201600,243169400,7330,7330,7330,7330,0
|
|
20240313,201500,243169400,7330,7330,7330,7330,0
|
|
20240313,201400,243169400,7330,7330,7330,7330,0
|
|
20240313,201300,243169400,7330,7330,7330,7330,0
|
|
20240313,201200,243169400,7330,7330,7330,7330,0
|
|
20240313,201100,243169400,7330,7330,7330,7330,0
|
|
20240313,201000,243169400,7330,7330,7330,7330,0
|
|
20240313,200900,243169400,7330,7330,7330,7330,0
|
|
20240313,200800,243169400,7330,7330,7330,7330,0
|
|
20240313,200700,243169400,7330,7330,7330,7330,0
|
|
20240313,200600,243169400,7330,7330,7330,7330,0
|
|
20240313,200500,243169400,7330,7330,7330,7330,0
|
|
20240313,200400,243169400,7330,7330,7330,7330,0
|
|
20240313,200300,243169400,7330,7330,7330,7330,0
|
|
20240313,200200,243169400,7330,7330,7330,7330,0
|
|
20240313,200100,243169400,7330,7330,7330,7330,0
|
|
20240313,200000,243169400,7330,7330,7330,7330,0
|
|
20240313,195900,243169400,7330,7330,7330,7330,0
|
|
20240313,195800,243169400,7330,7330,7330,7330,0
|
|
20240313,195700,243169400,7330,7330,7330,7330,0
|
|
20240313,195600,243169400,7330,7330,7330,7330,0
|
|
20240313,195500,243169400,7330,7330,7330,7330,0
|
|
20240313,195400,243169400,7330,7330,7330,7330,0
|
|
20240313,195300,243169400,7330,7330,7330,7330,0
|
|
20240313,195200,243169400,7330,7330,7330,7330,0
|
|
20240313,195100,243169400,7330,7330,7330,7330,0
|
|
20240313,195000,243169400,7330,7330,7330,7330,0
|
|
20240313,194900,243169400,7330,7330,7330,7330,0
|
|
20240313,194800,243169400,7330,7330,7330,7330,221
|
|
20240313,194700,243169400,7330,7330,7330,7330,0
|
|
20240313,194600,243169400,7330,7330,7330,7330,0
|
|
20240313,194500,243169400,7330,7330,7330,7330,0
|
|
20240313,194400,243169400,7330,7330,7330,7330,0
|
|
20240313,194300,243169400,7330,7330,7330,7330,0
|
|
20240313,194200,243169400,7330,7330,7330,7330,0
|
|
20240313,194100,243169400,7330,7330,7330,7330,0
|
|
20240313,194000,243169400,7330,7330,7330,7330,0
|
|
20240313,193900,243169400,7330,7330,7330,7330,0
|
|
20240313,193800,243169400,7330,7330,7330,7330,0
|
|
20240313,193700,243169400,7330,7330,7330,7330,0
|
|
20240313,193600,243169400,7330,7330,7330,7330,0
|
|
20240313,193500,243169400,7330,7330,7330,7330,0
|
|
20240313,193400,243169400,7330,7330,7330,7330,0
|
|
20240313,193300,243169400,7330,7330,7330,7330,0
|
|
20240313,193200,243169400,7330,7330,7330,7330,0
|
|
20240313,193100,243169400,7330,7330,7330,7330,0
|
|
20240313,193000,243169400,7330,7330,7330,7330,0
|
|
20240313,192900,243169400,7330,7330,7330,7330,0
|
|
20240313,192800,243169400,7330,7330,7330,7330,0
|
|
20240313,192700,243169400,7330,7330,7330,7330,0
|
|
20240313,192600,243169400,7330,7330,7330,7330,0
|
|
20240313,192500,243169400,7330,7330,7330,7330,0
|
|
20240313,192400,243169400,7330,7330,7330,7330,0
|
|
20240313,192300,243169400,7330,7330,7330,7330,0
|
|
20240313,192200,243169400,7330,7330,7330,7330,0
|
|
20240313,192100,243169400,7330,7330,7330,7330,0
|
|
20240313,192000,243169400,7330,7330,7330,7330,0
|
|
20240313,191900,243169400,7330,7330,7330,7330,0
|
|
20240313,191800,243169400,7330,7330,7330,7330,221
|
|
20240313,191700,243169400,7330,7330,7330,7330,0
|
|
20240313,191600,243169400,7330,7330,7330,7330,0
|
|
20240313,191500,243169400,7330,7330,7330,7330,0
|
|
20240313,191400,243169400,7330,7330,7330,7330,0
|
|
20240313,191300,243169400,7330,7330,7330,7330,0
|
|
20240313,191200,243169400,7330,7330,7330,7330,0
|
|
20240313,191100,243169400,7330,7330,7330,7330,0
|
|
20240313,191000,243169400,7330,7330,7330,7330,0
|
|
20240313,190900,243169400,7330,7330,7330,7330,0
|
|
20240313,190800,243169400,7330,7330,7330,7330,0
|
|
20240313,190700,243169400,7330,7330,7330,7330,0
|
|
20240313,190600,243169400,7330,7330,7330,7330,0
|
|
20240313,190500,243169400,7330,7330,7330,7330,0
|
|
20240313,190400,243169400,7330,7330,7330,7330,0
|
|
20240313,190300,243169400,7330,7330,7330,7330,0
|
|
20240313,190200,243169400,7330,7330,7330,7330,0
|
|
20240313,190100,243169400,7330,7330,7330,7330,0
|
|
20240313,190000,243169400,7330,7330,7330,7330,0
|
|
20240313,185900,243169400,7330,7330,7330,7330,0
|
|
20240313,185800,243169400,7330,7330,7330,7330,0
|
|
20240313,185700,243169400,7330,7330,7330,7330,0
|
|
20240313,185600,243169400,7330,7330,7330,7330,0
|
|
20240313,185500,243169400,7330,7330,7330,7330,0
|
|
20240313,185400,243169400,7330,7330,7330,7330,0
|
|
20240313,185300,243169400,7330,7330,7330,7330,0
|
|
20240313,185200,243169400,7330,7330,7330,7330,0
|
|
20240313,185100,243169400,7330,7330,7330,7330,0
|
|
20240313,185000,243169400,7330,7330,7330,7330,0
|
|
20240313,184900,243169400,7330,7330,7330,7330,0
|
|
20240313,184800,243169400,7330,7330,7330,7330,221
|
|
20240313,184700,243169400,7330,7330,7330,7330,0
|
|
20240313,184600,243169400,7330,7330,7330,7330,0
|
|
20240313,184500,243169400,7330,7330,7330,7330,0
|
|
20240313,184400,243169400,7330,7330,7330,7330,0
|
|
20240313,184300,243169400,7330,7330,7330,7330,0
|
|
20240313,184200,243169400,7330,7330,7330,7330,0
|
|
20240313,184100,243169400,7330,7330,7330,7330,0
|
|
20240313,184000,243169400,7330,7330,7330,7330,0
|
|
20240313,183900,243169400,7330,7330,7330,7330,0
|
|
20240313,183800,243169400,7330,7330,7330,7330,0
|
|
20240313,183700,243169400,7330,7330,7330,7330,0
|
|
20240313,183600,243169400,7330,7330,7330,7330,0
|
|
20240313,183500,243169400,7330,7330,7330,7330,0
|
|
20240313,183400,243169400,7330,7330,7330,7330,0
|
|
20240313,183300,243169400,7330,7330,7330,7330,0
|
|
20240313,183200,243169400,7330,7330,7330,7330,0
|
|
20240313,183100,243169400,7330,7330,7330,7330,0
|
|
20240313,183000,243169400,7330,7330,7330,7330,0
|
|
20240313,182900,243169400,7330,7330,7330,7330,0
|
|
20240313,182800,243169400,7330,7330,7330,7330,0
|
|
20240313,182700,243169400,7330,7330,7330,7330,0
|
|
20240313,182600,243169400,7330,7330,7330,7330,0
|
|
20240313,182500,243169400,7330,7330,7330,7330,0
|
|
20240313,182400,243169400,7330,7330,7330,7330,0
|
|
20240313,182300,243169400,7330,7330,7330,7330,0
|
|
20240313,182200,243169400,7330,7330,7330,7330,0
|
|
20240313,182100,243169400,7330,7330,7330,7330,0
|
|
20240313,182000,243169400,7330,7330,7330,7330,0
|
|
20240313,181900,243169400,7330,7330,7330,7330,0
|
|
20240313,181800,243169400,7330,7330,7330,7330,221
|
|
20240313,181700,243169400,7330,7330,7330,7330,0
|
|
20240313,181600,243169400,7330,7330,7330,7330,0
|
|
20240313,181500,243169400,7330,7330,7330,7330,0
|
|
20240313,181400,243169400,7330,7330,7330,7330,0
|
|
20240313,181300,243169400,7330,7330,7330,7330,0
|
|
20240313,181200,243169400,7330,7330,7330,7330,0
|
|
20240313,181100,243169400,7330,7330,7330,7330,0
|
|
20240313,181000,243169400,7330,7330,7330,7330,0
|
|
20240313,180900,243169400,7330,7330,7330,7330,0
|
|
20240313,180800,243169400,7330,7330,7330,7330,0
|
|
20240313,180700,243169400,7330,7330,7330,7330,0
|
|
20240313,180600,243169400,7330,7330,7330,7330,0
|
|
20240313,180500,243169400,7330,7330,7330,7330,0
|
|
20240313,180400,243169400,7330,7330,7330,7330,0
|
|
20240313,180300,243169400,7330,7330,7330,7330,0
|
|
20240313,180200,243169400,7330,7330,7330,7330,0
|
|
20240313,180100,243169400,7330,7330,7330,7330,0
|
|
20240313,180000,243169400,7330,7330,7330,7330,0
|
|
20240313,175900,243169400,7330,7330,7330,7330,0
|
|
20240313,175800,243169400,7330,7330,7330,7330,0
|
|
20240313,175700,243169400,7330,7330,7330,7330,0
|
|
20240313,175600,243169400,7330,7330,7330,7330,0
|
|
20240313,175500,243169400,7330,7330,7330,7330,0
|
|
20240313,175400,243169400,7330,7330,7330,7330,0
|
|
20240313,175300,243169400,7330,7330,7330,7330,0
|
|
20240313,175200,243169400,7330,7330,7330,7330,0
|
|
20240313,175100,243169400,7330,7330,7330,7330,0
|
|
20240313,175000,243169400,7330,7330,7330,7330,0
|
|
20240313,174900,243169400,7330,7330,7330,7330,0
|
|
20240313,174800,243169400,7330,7330,7330,7330,221
|
|
20240313,174700,243169400,7330,7330,7330,7330,0
|
|
20240313,174600,243169400,7330,7330,7330,7330,0
|
|
20240313,174500,243169400,7330,7330,7330,7330,0
|
|
20240313,174400,243169400,7330,7330,7330,7330,0
|
|
20240313,174300,243169400,7330,7330,7330,7330,0
|
|
20240313,174200,243169400,7330,7330,7330,7330,0
|
|
20240313,174100,243169400,7330,7330,7330,7330,0
|
|
20240313,174000,243169400,7330,7330,7330,7330,0
|
|
20240313,173900,243169400,7330,7330,7330,7330,0
|
|
20240313,173800,243169400,7330,7330,7330,7330,0
|
|
20240313,173700,243169400,7330,7330,7330,7330,0
|
|
20240313,173600,243169400,7330,7330,7330,7330,0
|
|
20240313,173500,243169400,7330,7330,7330,7330,0
|
|
20240313,173400,243169400,7330,7330,7330,7330,0
|
|
20240313,173300,243169400,7330,7330,7330,7330,0
|
|
20240313,173200,243169400,7330,7330,7330,7330,0
|
|
20240313,173100,243169400,7330,7330,7330,7330,0
|
|
20240313,173000,243169400,7330,7330,7330,7330,0
|
|
20240313,172900,243169400,7330,7330,7330,7330,0
|
|
20240313,172800,243169400,7330,7330,7330,7330,0
|
|
20240313,172700,243169400,7330,7330,7330,7330,0
|
|
20240313,172600,243169400,7330,7330,7330,7330,0
|
|
20240313,172500,243169400,7330,7330,7330,7330,0
|
|
20240313,172400,243169400,7330,7330,7330,7330,0
|
|
20240313,172300,243169400,7330,7330,7330,7330,0
|
|
20240313,172200,243169400,7330,7330,7330,7330,0
|
|
20240313,172100,243169400,7330,7330,7330,7330,0
|
|
20240313,172000,243169400,7330,7330,7330,7330,0
|
|
20240313,171900,243169400,7330,7330,7330,7330,0
|
|
20240313,171800,243169400,7330,7330,7330,7330,221
|
|
20240313,171700,243169400,7330,7330,7330,7330,0
|
|
20240313,171600,243169400,7330,7330,7330,7330,0
|
|
20240313,171500,243169400,7330,7330,7330,7330,0
|
|
20240313,171400,243169400,7330,7330,7330,7330,0
|
|
20240313,171300,243169400,7330,7330,7330,7330,0
|
|
20240313,171200,243169400,7330,7330,7330,7330,0
|
|
20240313,171100,243169400,7330,7330,7330,7330,0
|
|
20240313,171000,243169400,7330,7330,7330,7330,0
|
|
20240313,170900,243169400,7330,7330,7330,7330,0
|
|
20240313,170800,243169400,7330,7330,7330,7330,0
|
|
20240313,170700,243169400,7330,7330,7330,7330,0
|
|
20240313,170600,243169400,7330,7330,7330,7330,0
|
|
20240313,170500,243169400,7330,7330,7330,7330,0
|
|
20240313,170400,243169400,7330,7330,7330,7330,0
|
|
20240313,170300,243169400,7330,7330,7330,7330,0
|
|
20240313,170200,243169400,7330,7330,7330,7330,0
|
|
20240313,170100,243169400,7330,7330,7330,7330,0
|
|
20240313,170000,243169400,7330,7330,7330,7330,0
|
|
20240313,165900,243169400,7330,7330,7330,7330,0
|
|
20240313,165800,243169400,7330,7330,7330,7330,0
|
|
20240313,165700,243169400,7330,7330,7330,7330,0
|
|
20240313,165600,243169400,7330,7330,7330,7330,0
|
|
20240313,165500,243169400,7330,7330,7330,7330,0
|
|
20240313,165400,243169400,7330,7330,7330,7330,0
|
|
20240313,165300,243169400,7330,7330,7330,7330,0
|
|
20240313,165200,243169400,7330,7330,7330,7330,0
|
|
20240313,165100,243169400,7330,7330,7330,7330,0
|
|
20240313,165000,243169400,7330,7330,7330,7330,0
|
|
20240313,164900,243169400,7330,7330,7330,7330,0
|
|
20240313,164800,243169400,7330,7330,7330,7330,221
|
|
20240313,164700,243169400,7330,7330,7330,7330,0
|
|
20240313,164600,243169400,7330,7330,7330,7330,0
|
|
20240313,164500,243169400,7330,7330,7330,7330,0
|
|
20240313,164400,243169400,7330,7330,7330,7330,0
|
|
20240313,164300,243169400,7330,7330,7330,7330,0
|
|
20240313,164200,243169400,7330,7330,7330,7330,0
|
|
20240313,164100,243169400,7330,7330,7330,7330,0
|
|
20240313,164000,243169400,7330,7330,7330,7330,0
|
|
20240313,163900,243169400,7330,7330,7330,7330,0
|
|
20240313,163800,243169400,7330,7330,7330,7330,0
|
|
20240313,163700,243169400,7330,7330,7330,7330,0
|
|
20240313,163600,243169400,7330,7330,7330,7330,0
|
|
20240313,163500,243169400,7330,7330,7330,7330,0
|
|
20240313,163400,243169400,7330,7330,7330,7330,0
|
|
20240313,163300,243169400,7330,7330,7330,7330,0
|
|
20240313,163200,243169400,7330,7330,7330,7330,0
|
|
20240313,163100,243169400,7330,7330,7330,7330,0
|
|
20240313,163000,243169400,7330,7330,7330,7330,0
|
|
20240313,162900,243169400,7330,7330,7330,7330,0
|
|
20240313,162800,243169400,7330,7330,7330,7330,0
|
|
20240313,162700,243169400,7330,7330,7330,7330,0
|
|
20240313,162600,243169400,7330,7330,7330,7330,0
|
|
20240313,162500,243169400,7330,7330,7330,7330,0
|
|
20240313,162400,243169400,7330,7330,7330,7330,0
|
|
20240313,162300,243169400,7330,7330,7330,7330,0
|
|
20240313,162200,243169400,7330,7330,7330,7330,0
|
|
20240313,162100,243169400,7330,7330,7330,7330,0
|
|
20240313,162000,243169400,7330,7330,7330,7330,0
|
|
20240313,161900,243169400,7330,7330,7330,7330,0
|
|
20240313,161800,243169400,7330,7330,7330,7330,221
|
|
20240313,161700,243169400,7330,7330,7330,7330,0
|
|
20240313,161600,243169400,7330,7330,7330,7330,0
|
|
20240313,161500,243169400,7330,7330,7330,7330,0
|
|
20240313,161400,243169400,7330,7330,7330,7330,0
|
|
20240313,161300,243169400,7330,7330,7330,7330,0
|
|
20240313,161200,243169400,7330,7330,7330,7330,0
|
|
20240313,161100,243169400,7330,7330,7330,7330,0
|
|
20240313,161000,243169400,7330,7330,7330,7330,0
|
|
20240313,160900,243169400,7330,7330,7330,7330,0
|
|
20240313,160800,243169400,7330,7330,7330,7330,0
|
|
20240313,160700,243169400,7330,7330,7330,7330,0
|
|
20240313,160600,243169400,7330,7330,7330,7330,0
|
|
20240313,160500,243169400,7330,7330,7330,7330,0
|
|
20240313,160400,243169400,7330,7330,7330,7330,0
|
|
20240313,160300,243169400,7330,7330,7330,7330,0
|
|
20240313,160200,243169400,7330,7330,7330,7330,0
|
|
20240313,160100,243169400,7330,7330,7330,7330,0
|
|
20240313,160000,243169400,7330,7330,7330,7330,0
|
|
20240313,155900,243169400,7330,7330,7330,7330,0
|
|
20240313,155800,243169400,7330,7330,7330,7330,0
|
|
20240313,155700,243169400,7330,7330,7330,7330,0
|
|
20240313,155600,243169400,7330,7330,7330,7330,0
|
|
20240313,155500,243169400,7330,7330,7330,7330,0
|
|
20240313,155400,243169400,7330,7330,7330,7330,0
|
|
20240313,155300,243169400,7330,7330,7330,7330,0
|
|
20240313,155200,243169400,7330,7330,7330,7330,0
|
|
20240313,155100,243169400,7330,7330,7330,7330,0
|
|
20240313,155000,243169400,7330,7330,7330,7330,0
|
|
20240313,154900,243169400,7330,7330,7330,7330,0
|
|
20240313,154800,243169400,7330,7330,7330,7330,221
|
|
20240313,154700,243169400,7330,7330,7330,7330,0
|
|
20240313,154600,243169400,7330,7330,7330,7330,0
|
|
20240313,154500,243169400,7330,7330,7330,7330,0
|
|
20240313,154400,243169400,7330,7330,7330,7330,0
|
|
20240313,154300,243169400,7330,7330,7330,7330,0
|
|
20240313,154200,243169400,7330,7330,7330,7330,0
|
|
20240313,154100,243169400,7330,7330,7330,7330,0
|
|
20240313,154000,243169400,7330,7330,7330,7330,0
|
|
20240313,153900,243169400,7330,7330,7330,7330,0
|
|
20240313,153800,243169400,7330,7330,7330,7330,0
|
|
20240313,153700,243169400,7330,7330,7330,7330,0
|
|
20240313,153600,243169400,7330,7330,7330,7330,0
|
|
20240313,153500,243169400,7330,7330,7330,7330,0
|
|
20240313,153400,243169400,7330,7330,7330,7330,0
|
|
20240313,153300,243169400,7330,7330,7330,7330,0
|
|
20240313,153200,243169400,7330,7330,7330,7330,0
|
|
20240313,153100,243169400,7330,7330,7330,7330,0
|
|
20240313,153000,243169400,7330,7330,7330,7330,221
|
|
20240313,152900,241549470,7270,7270,7270,7270,0
|
|
20240313,152800,241549470,7270,7270,7270,7270,0
|
|
20240313,152700,241549470,7270,7270,7270,7270,0
|
|
20240313,152600,241549470,7270,7270,7270,7270,0
|
|
20240313,152500,241549470,7270,7270,7270,7270,0
|
|
20240313,152400,241549470,7270,7270,7270,7270,0
|
|
20240313,152300,241549470,7270,7270,7270,7270,0
|
|
20240313,152200,241549470,7270,7270,7270,7270,0
|
|
20240313,152100,241549470,7270,7270,7270,7270,0
|
|
20240313,152000,241549470,7270,7270,7270,7270,0
|
|
20240313,151900,241549470,7270,7250,7270,7240,621
|
|
20240313,151800,237041370,7250,7250,7250,7250,0
|
|
20240313,151700,237041370,7250,7230,7250,7230,24
|
|
20240313,151600,236867410,7250,7250,7250,7250,26
|
|
20240313,151500,236678910,7250,7250,7250,7250,1
|
|
20240313,151400,236671660,7250,7250,7250,7250,0
|
|
20240313,151300,236671660,7250,7250,7250,7250,1
|
|
20240313,151200,236664410,7250,7230,7250,7230,89
|
|
20240313,151100,236020400,7230,7230,7230,7230,0
|
|
20240313,151000,236020400,7230,7240,7240,7230,4
|
|
20240313,150900,235991450,7230,7230,7230,7230,0
|
|
20240313,150800,235991450,7230,7230,7230,7230,3
|
|
20240313,150700,235969760,7240,7240,7240,7240,87
|
|
20240313,150600,235339880,7240,7240,7240,7240,0
|
|
20240313,150500,235339880,7240,7240,7240,7240,14
|
|
20240313,150400,235238520,7240,7240,7240,7240,1
|
|
20240313,150300,235231280,7240,7240,7240,7240,0
|
|
20240313,150200,235231280,7240,7240,7240,7240,31
|
|
20240313,150100,235006840,7240,7240,7240,7240,1
|
|
20240313,150000,234999600,7240,7240,7240,7240,3
|
|
20240313,145900,234977880,7240,7250,7250,7240,17
|
|
20240313,145800,234854640,7250,7250,7250,7250,1
|
|
20240313,145700,234847390,7250,7250,7250,7250,0
|
|
20240313,145600,234847390,7250,7250,7250,7250,1
|
|
20240313,145500,234840140,7250,7250,7250,7250,1
|
|
20240313,145400,234832890,7250,7250,7250,7250,0
|
|
20240313,145300,234832890,7250,7230,7250,7230,1256
|
|
20240313,145200,225739450,7230,7240,7240,7220,2428
|
|
20240313,145100,208203130,7240,7240,7240,7240,4
|
|
20240313,145000,208174170,7220,7220,7220,7220,1
|
|
20240313,144900,208166950,7220,7220,7220,7220,1
|
|
20240313,144800,208159730,7260,7260,7260,7260,1
|
|
20240313,144700,208152470,7230,7230,7230,7230,1
|
|
20240313,144600,208145240,7260,7230,7260,7220,562
|
|
20240313,144500,204081960,7210,7210,7210,7210,0
|
|
20240313,144400,204081960,7210,7210,7210,7210,1
|
|
20240313,144300,204074750,7230,7210,7230,7210,4
|
|
20240313,144200,204045890,7210,7210,7210,7210,0
|
|
20240313,144100,204045890,7210,7210,7210,7210,1
|
|
20240313,144000,204038680,7210,7210,7210,7210,1
|
|
20240313,143900,204031470,7220,7240,7240,7220,2378
|
|
20240313,143800,186854300,7240,7240,7240,7240,0
|
|
20240313,143700,186854300,7240,7240,7240,7240,1
|
|
20240313,143600,186847060,7240,7240,7240,7240,12
|
|
20240313,143500,186760180,7240,7240,7240,7240,1
|
|
20240313,143400,186752940,7240,7240,7240,7240,2
|
|
20240313,143300,186738460,7240,7240,7240,7240,1
|
|
20240313,143200,186731220,7230,7230,7230,7230,1
|
|
20240313,143100,186723990,7230,7230,7230,7230,264
|
|
20240313,143000,184815270,7220,7240,7240,7220,54
|
|
20240313,142900,184424810,7240,7240,7240,7240,0
|
|
20240313,142800,184424810,7240,7240,7240,7240,1
|
|
20240313,142700,184417570,7240,7240,7240,7240,1
|
|
20240313,142600,184410330,7240,7240,7240,7240,4
|
|
20240313,142500,184381370,7240,7240,7240,7240,0
|
|
20240313,142400,184381370,7240,7240,7240,7240,1
|
|
20240313,142300,184374130,7240,7240,7240,7240,1
|
|
20240313,142200,184366890,7240,7240,7240,7240,0
|
|
20240313,142100,184366890,7240,7240,7240,7240,1
|
|
20240313,142000,184359650,7240,7240,7240,7240,0
|
|
20240313,141900,184359650,7240,7240,7240,7240,8
|
|
20240313,141800,184301730,7230,7210,7230,7210,3
|
|
20240313,141700,184280060,7220,7220,7220,7220,3
|
|
20240313,141600,184258400,7260,7260,7260,7260,0
|
|
20240313,141500,184258400,7260,7210,7260,7210,141
|
|
20240313,141400,183238250,7210,7210,7210,7210,0
|
|
20240313,141300,183238250,7210,7210,7210,7210,1
|
|
20240313,141200,183231040,7210,7220,7220,7210,105
|
|
20240313,141100,182473940,7220,7220,7220,7220,57
|
|
20240313,141000,182062400,7220,7220,7220,7220,1
|
|
20240313,140900,182055180,7220,7220,7220,7220,1
|
|
20240313,140800,182047960,7220,7220,7220,7220,3
|
|
20240313,140700,182026300,7220,7230,7230,7220,21
|
|
20240313,140600,181874480,7220,7220,7220,7220,1
|
|
20240313,140500,181867260,7240,7240,7240,7240,0
|
|
20240313,140400,181867260,7240,7220,7240,7220,21
|
|
20240313,140300,181715240,7220,7220,7220,7220,1
|
|
20240313,140200,181708020,7230,7230,7230,7230,14
|
|
20240313,140100,181606800,7230,7230,7230,7230,1
|
|
20240313,140000,181599570,7230,7230,7230,7230,3
|
|
20240313,135900,181577880,7230,7230,7230,7230,2
|
|
20240313,135800,181563420,7240,7240,7240,7240,50
|
|
20240313,135700,181201420,7230,7230,7230,7230,28
|
|
20240313,135600,180998980,7230,7230,7230,7230,1
|
|
20240313,135500,180991750,7230,7230,7230,7230,1
|
|
20240313,135400,180984520,7220,7220,7220,7220,40
|
|
20240313,135300,180695720,7220,7240,7240,7220,371
|
|
20240313,135200,178014510,7270,7240,7270,7240,11
|
|
20240313,135100,177934670,7240,7240,7240,7240,2
|
|
20240313,135000,177920190,7240,7240,7240,7240,2
|
|
20240313,134900,177905710,7240,7240,7240,7240,0
|
|
20240313,134800,177905710,7240,7240,7240,7240,0
|
|
20240313,134700,177905710,7240,7240,7240,7240,1
|
|
20240313,134600,177898470,7230,7230,7230,7230,1
|
|
20240313,134500,177891240,7230,7230,7230,7230,571
|
|
20240313,134400,173762910,7210,7210,7210,7210,1
|
|
20240313,134300,173755700,7210,7210,7210,7210,4
|
|
20240313,134200,173726860,7210,7210,7210,7210,0
|
|
20240313,134100,173726860,7210,7190,7210,7190,368
|
|
20240313,134000,171073600,7190,7190,7190,7190,1
|
|
20240313,133900,171066410,7210,7210,7210,7210,708
|
|
20240313,133800,165961730,7190,7190,7190,7190,1
|
|
20240313,133700,165954540,7190,7190,7190,7190,8
|
|
20240313,133600,165897020,7200,7200,7200,7200,1017
|
|
20240313,133500,158574620,7190,7190,7190,7190,1
|
|
20240313,133400,158567430,7190,7190,7190,7190,4
|
|
20240313,133300,158538670,7190,7190,7190,7190,0
|
|
20240313,133200,158538670,7190,7190,7190,7190,1
|
|
20240313,133100,158531480,7190,7190,7190,7190,1
|
|
20240313,133000,158524290,7190,7190,7190,7190,143
|
|
20240313,132900,157496120,7190,7190,7190,7190,1
|
|
20240313,132800,157488930,7200,7200,7200,7200,525
|
|
20240313,132700,153708930,7200,7200,7200,7200,1209
|
|
20240313,132600,145004130,7200,7200,7200,7200,4
|
|
20240313,132500,144975330,7200,7200,7200,7200,1
|
|
20240313,132400,144968130,7200,7200,7200,7200,0
|
|
20240313,132300,144968130,7200,7200,7200,7200,0
|
|
20240313,132200,144968130,7200,7200,7200,7200,2
|
|
20240313,132100,144953730,7200,7200,7200,7200,0
|
|
20240313,132000,144953730,7200,7200,7200,7200,0
|
|
20240313,131900,144953730,7200,7200,7200,7200,2
|
|
20240313,131800,144939330,7200,7200,7200,7200,0
|
|
20240313,131700,144939330,7200,7200,7200,7200,3
|
|
20240313,131600,144917730,7200,7200,7200,7200,2
|
|
20240313,131500,144903330,7200,7200,7200,7200,31
|
|
20240313,131400,144680130,7200,7200,7200,7200,9
|
|
20240313,131300,144615330,7200,7200,7200,7200,2
|
|
20240313,131200,144600930,7200,7200,7200,7200,0
|
|
20240313,131100,144600930,7200,7200,7200,7200,0
|
|
20240313,131000,144600930,7200,7200,7200,7200,1
|
|
20240313,130900,144593730,7200,7210,7210,7200,173
|
|
20240313,130800,143346410,7210,7210,7210,7210,0
|
|
20240313,130700,143346410,7210,7210,7210,7210,1
|
|
20240313,130600,143339200,7210,7210,7210,7210,1
|
|
20240313,130500,143331990,7210,7210,7210,7210,0
|
|
20240313,130400,143331990,7210,7210,7210,7210,1
|
|
20240313,130300,143324780,7210,7220,7220,7210,580
|
|
20240313,130200,139142140,7220,7220,7220,7220,25
|
|
20240313,130100,138961640,7220,7220,7220,7220,16
|
|
20240313,130000,138846120,7220,7230,7230,7220,5
|
|
20240313,125900,138810010,7220,7220,7220,7220,0
|
|
20240313,125800,138810010,7220,7220,7220,7220,1
|
|
20240313,125700,138802790,7220,7220,7220,7220,1
|
|
20240313,125600,138795570,7230,7220,7230,7220,54
|
|
20240313,125500,138405640,7220,7220,7220,7220,1
|
|
20240313,125400,138398420,7220,7220,7220,7220,1
|
|
20240313,125300,138391200,7220,7250,7250,7220,4010
|
|
20240313,125200,109421080,7250,7250,7250,7250,41
|
|
20240313,125100,109123830,7250,7250,7250,7250,4
|
|
20240313,125000,109094830,7250,7250,7250,7250,0
|
|
20240313,124900,109094830,7250,7250,7250,7250,1
|
|
20240313,124800,109087580,7250,7250,7250,7250,1
|
|
20240313,124700,109080330,7250,7250,7250,7250,0
|
|
20240313,124600,109080330,7250,7250,7250,7250,2
|
|
20240313,124500,109065830,7260,7260,7260,7260,0
|
|
20240313,124400,109065830,7260,7250,7260,7250,90
|
|
20240313,124300,108413280,7250,7250,7250,7250,2
|
|
20240313,124200,108398780,7250,7250,7250,7250,2
|
|
20240313,124100,108384280,7250,7250,7250,7250,0
|
|
20240313,124000,108384280,7250,7260,7260,7250,64
|
|
20240313,123900,107919740,7260,7260,7260,7260,12
|
|
20240313,123800,107832620,7260,7260,7260,7260,0
|
|
20240313,123700,107832620,7260,7260,7260,7260,0
|
|
20240313,123600,107832620,7260,7260,7260,7260,2
|
|
20240313,123500,107818100,7260,7260,7260,7260,0
|
|
20240313,123400,107818100,7260,7270,7270,7260,4
|
|
20240313,123300,107789050,7260,7260,7260,7260,2
|
|
20240313,123200,107774530,7260,7260,7260,7260,0
|
|
20240313,123100,107774530,7260,7260,7260,7260,0
|
|
20240313,123000,107774530,7260,7260,7260,7260,1101
|
|
20240313,122900,99781270,7260,7260,7260,7260,1
|
|
20240313,122800,99774010,7260,7260,7260,7260,0
|
|
20240313,122700,99774010,7260,7260,7260,7260,6
|
|
20240313,122600,99730450,7260,7260,7260,7260,352
|
|
20240313,122500,97174930,7270,7270,7270,7270,716
|
|
20240313,122400,91969610,7270,7270,7270,7270,2
|
|
20240313,122300,91955070,7270,7270,7270,7270,0
|
|
20240313,122200,91955070,7270,7270,7270,7270,0
|
|
20240313,122100,91955070,7270,7270,7270,7270,1
|
|
20240313,122000,91947800,7270,7270,7270,7270,1
|
|
20240313,121900,91940530,7270,7270,7270,7270,0
|
|
20240313,121800,91940530,7270,7270,7270,7270,2
|
|
20240313,121700,91925990,7270,7270,7270,7270,0
|
|
20240313,121600,91925990,7270,7270,7270,7270,2
|
|
20240313,121500,91911450,7270,7270,7270,7270,1
|
|
20240313,121400,91904180,7270,7270,7270,7270,1
|
|
20240313,121300,91896910,7270,7270,7270,7270,0
|
|
20240313,121200,91896910,7270,7270,7270,7270,1
|
|
20240313,121100,91889640,7270,7270,7270,7270,1
|
|
20240313,121000,91882370,7270,7270,7270,7270,0
|
|
20240313,120900,91882370,7270,7270,7270,7270,2
|
|
20240313,120800,91867830,7270,7270,7270,7270,3
|
|
20240313,120700,91846020,7270,7270,7270,7270,0
|
|
20240313,120600,91846020,7270,7270,7270,7270,0
|
|
20240313,120500,91846020,7270,7270,7270,7270,2
|
|
20240313,120400,91831480,7270,7270,7270,7270,10
|
|
20240313,120300,91758780,7270,7270,7270,7270,0
|
|
20240313,120200,91758780,7270,7270,7270,7270,2
|
|
20240313,120100,91744240,7270,7270,7270,7270,0
|
|
20240313,120000,91744240,7270,7270,7270,7270,4
|
|
20240313,115900,91715160,7280,7290,7290,7280,101
|
|
20240313,115800,90978880,7270,7270,7270,7270,0
|
|
20240313,115700,90978880,7270,7270,7270,7270,0
|
|
20240313,115600,90978880,7270,7270,7270,7270,2
|
|
20240313,115500,90964340,7270,7270,7270,7270,0
|
|
20240313,115400,90964340,7270,7270,7270,7270,0
|
|
20240313,115300,90964340,7270,7270,7270,7270,2
|
|
20240313,115200,90949800,7270,7270,7270,7270,3
|
|
20240313,115100,90927990,7290,7270,7290,7270,179
|
|
20240313,115000,89623100,7280,7280,7280,7280,1
|
|
20240313,114900,89615820,7290,7290,7290,7290,0
|
|
20240313,114800,89615820,7290,7290,7290,7290,1
|
|
20240313,114700,89608530,7270,7270,7270,7270,2
|
|
20240313,114600,89593990,7270,7270,7270,7270,0
|
|
20240313,114500,89593990,7270,7270,7270,7270,0
|
|
20240313,114400,89593990,7270,7270,7270,7270,4
|
|
20240313,114300,89564910,7270,7270,7270,7270,0
|
|
20240313,114200,89564910,7270,7270,7270,7270,1
|
|
20240313,114100,89557640,7270,7270,7270,7270,1
|
|
20240313,114000,89550370,7270,7270,7270,7270,0
|
|
20240313,113900,89550370,7270,7280,7280,7270,2180
|
|
20240313,113800,73701350,7280,7280,7280,7280,2
|
|
20240313,113700,73686790,7280,7280,7280,7280,0
|
|
20240313,113600,73686790,7280,7280,7280,7280,0
|
|
20240313,113500,73686790,7280,7280,7280,7280,5
|
|
20240313,113400,73650390,7280,7280,7280,7280,0
|
|
20240313,113300,73650390,7280,7280,7280,7280,1
|
|
20240313,113200,73643110,7290,7290,7290,7290,89
|
|
20240313,113100,72994300,7290,7290,7290,7290,0
|
|
20240313,113000,72994300,7290,7290,7290,7290,0
|
|
20240313,112900,72994300,7290,7280,7290,7280,1501
|
|
20240313,112800,62052040,7270,7290,7290,7270,4779
|
|
20240313,112700,27249170,7290,7310,7310,7290,43
|
|
20240313,112600,26934900,7290,7300,7300,7290,138
|
|
20240313,112500,25928380,7290,7290,7290,7290,2
|
|
20240313,112400,25913800,7290,7290,7290,7290,0
|
|
20240313,112300,25913800,7290,7290,7290,7290,1
|
|
20240313,112200,25906510,7290,7290,7290,7290,1
|
|
20240313,112100,25899220,7290,7290,7290,7290,16
|
|
20240313,112000,25782580,7290,7290,7290,7290,1
|
|
20240313,111900,25775290,7290,7300,7300,7290,4
|
|
20240313,111800,25746100,7300,7300,7300,7300,0
|
|
20240313,111700,25746100,7300,7300,7300,7300,0
|
|
20240313,111600,25746100,7300,7300,7300,7300,0
|
|
20240313,111500,25746100,7300,7300,7300,7300,0
|
|
20240313,111400,25746100,7300,7300,7300,7300,0
|
|
20240313,111300,25746100,7300,7300,7300,7300,0
|
|
20240313,111200,25746100,7300,7300,7300,7300,0
|
|
20240313,111100,25746100,7300,7300,7300,7300,0
|
|
20240313,111000,25746100,7300,7300,7300,7300,0
|
|
20240313,110900,25746100,7300,7300,7300,7300,7
|
|
20240313,110800,25695000,7300,7300,7300,7300,0
|
|
20240313,110700,25695000,7300,7300,7300,7300,0
|
|
20240313,110600,25695000,7300,7300,7300,7300,0
|
|
20240313,110500,25695000,7300,7300,7300,7300,0
|
|
20240313,110400,25695000,7300,7300,7300,7300,0
|
|
20240313,110300,25695000,7300,7300,7300,7300,101
|
|
20240313,110200,24957700,7300,7300,7300,7300,393
|
|
20240313,110100,22088800,7300,7300,7300,7300,0
|
|
20240313,110000,22088800,7300,7300,7300,7300,0
|
|
20240313,105900,22088800,7300,7300,7300,7300,3
|
|
20240313,105800,22066900,7300,7300,7300,7300,3
|
|
20240313,105700,22045000,7320,7320,7320,7320,0
|
|
20240313,105600,22045000,7320,7320,7320,7320,0
|
|
20240313,105500,22045000,7320,7320,7320,7320,0
|
|
20240313,105400,22045000,7320,7320,7320,7320,0
|
|
20240313,105300,22045000,7320,7320,7320,7320,0
|
|
20240313,105200,22045000,7320,7320,7320,7320,0
|
|
20240313,105100,22045000,7320,7320,7320,7320,0
|
|
20240313,105000,22045000,7320,7320,7320,7320,0
|
|
20240313,104900,22045000,7320,7320,7320,7320,0
|
|
20240313,104800,22045000,7320,7320,7320,7320,0
|
|
20240313,104700,22045000,7320,7320,7320,7320,0
|
|
20240313,104600,22045000,7320,7320,7320,7320,0
|
|
20240313,104500,22045000,7320,7320,7320,7320,1
|
|
20240313,104400,22037680,7320,7320,7320,7320,0
|
|
20240313,104300,22037680,7320,7320,7320,7320,0
|
|
20240313,104200,22037680,7320,7320,7320,7320,7
|
|
20240313,104100,21986440,7300,7300,7300,7300,0
|
|
20240313,104000,21986440,7300,7310,7310,7300,1274
|
|
20240313,103900,12684470,7310,7310,7310,7310,0
|
|
20240313,103800,12684470,7310,7310,7310,7310,0
|
|
20240313,103700,12684470,7310,7310,7310,7310,0
|
|
20240313,103600,12684470,7310,7310,7310,7310,0
|
|
20240313,103500,12684470,7310,7310,7310,7310,100
|
|
20240313,103400,11953470,7310,7310,7310,7310,0
|
|
20240313,103300,11953470,7310,7310,7310,7310,0
|
|
20240313,103200,11953470,7310,7310,7310,7310,36
|
|
20240313,103100,11690310,7320,7320,7320,7320,0
|
|
20240313,103000,11690310,7320,7320,7320,7320,0
|
|
20240313,102900,11690310,7320,7320,7320,7320,68
|
|
20240313,102800,11192550,7320,7320,7320,7320,0
|
|
20240313,102700,11192550,7320,7320,7320,7320,0
|
|
20240313,102600,11192550,7320,7320,7320,7320,0
|
|
20240313,102500,11192550,7320,7320,7320,7320,0
|
|
20240313,102400,11192550,7320,7320,7320,7320,0
|
|
20240313,102300,11192550,7320,7320,7320,7320,0
|
|
20240313,102200,11192550,7320,7320,7320,7320,0
|
|
20240313,102100,11192550,7320,7320,7320,7320,6
|
|
20240313,102000,11148630,7320,7320,7320,7320,0
|
|
20240313,101900,11148630,7320,7320,7320,7320,0
|
|
20240313,101800,11148630,7320,7320,7320,7320,1
|
|
20240313,101700,11141310,7320,7320,7320,7320,0
|
|
20240313,101600,11141310,7320,7320,7320,7320,0
|
|
20240313,101500,11141310,7320,7320,7320,7320,0
|
|
20240313,101400,11141310,7320,7320,7320,7320,0
|
|
20240313,101300,11141310,7320,7320,7320,7320,0
|
|
20240313,101200,11141310,7320,7320,7320,7320,7
|
|
20240313,101100,11090070,7330,7330,7330,7330,0
|
|
20240313,101000,11090070,7330,7330,7330,7330,0
|
|
20240313,100900,11090070,7330,7330,7330,7330,0
|
|
20240313,100800,11090070,7330,7330,7330,7330,0
|
|
20240313,100700,11090070,7330,7330,7330,7330,2
|
|
20240313,100600,11075410,7330,7330,7330,7330,0
|
|
20240313,100500,11075410,7330,7330,7330,7330,0
|
|
20240313,100400,11075410,7330,7330,7330,7330,1
|
|
20240313,100300,11068080,7330,7330,7330,7330,0
|
|
20240313,100200,11068080,7330,7330,7330,7330,0
|
|
20240313,100100,11068080,7330,7330,7330,7330,0
|
|
20240313,100000,11068080,7330,7330,7330,7330,0
|
|
20240313,095900,11068080,7330,7330,7330,7330,0
|
|
20240313,095800,11068080,7330,7330,7330,7330,0
|
|
20240313,095700,11068080,7330,7330,7330,7330,0
|
|
20240313,095600,11068080,7330,7330,7330,7330,0
|
|
20240313,095500,11068080,7330,7330,7330,7330,0
|
|
20240313,095400,11068080,7330,7330,7330,7330,0
|
|
20240313,095300,11068080,7330,7330,7330,7330,0
|
|
20240313,095200,11068080,7330,7330,7330,7330,0
|
|
20240313,095100,11068080,7330,7330,7330,7330,42
|
|
20240313,095000,10760220,7310,7310,7310,7310,0
|
|
20240313,094900,10760220,7310,7310,7310,7310,0
|
|
20240313,094800,10760220,7310,7310,7310,7310,30
|
|
20240313,094700,10540920,7310,7310,7310,7310,9
|
|
20240313,094600,10475130,7330,7330,7330,7330,0
|
|
20240313,094500,10475130,7330,7330,7330,7330,1
|
|
20240313,094400,10467800,7330,7330,7330,7330,0
|
|
20240313,094300,10467800,7330,7330,7330,7330,0
|
|
20240313,094200,10467800,7330,7330,7330,7330,33
|
|
20240313,094100,10225910,7330,7330,7330,7330,16
|
|
20240313,094000,10108630,7330,7330,7330,7330,1
|
|
20240313,093900,10101300,7320,7320,7320,7320,0
|
|
20240313,093800,10101300,7320,7320,7320,7320,0
|
|
20240313,093700,10101300,7320,7320,7320,7320,0
|
|
20240313,093600,10101300,7320,7320,7320,7320,24
|
|
20240313,093500,9925620,7320,7320,7320,7320,0
|
|
20240313,093400,9925620,7320,7320,7320,7320,0
|
|
20240313,093300,9925620,7320,7320,7320,7320,0
|
|
20240313,093200,9925620,7320,7320,7320,7320,0
|
|
20240313,093100,9925620,7320,7320,7320,7320,0
|
|
20240313,093000,9925620,7320,7320,7320,7320,308
|
|
20240313,092900,7671060,7320,7320,7320,7320,0
|
|
20240313,092800,7671060,7320,7320,7320,7320,0
|
|
20240313,092700,7671060,7320,7320,7320,7320,0
|
|
20240313,092600,7671060,7320,7330,7330,7320,136
|
|
20240313,092500,6675030,7330,7330,7330,7330,0
|
|
20240313,092400,6675030,7330,7330,7330,7330,30
|
|
20240313,092300,6455130,7340,7340,7340,7340,204
|
|
20240313,092200,4957770,7340,7340,7340,7340,0
|
|
20240313,092100,4957770,7340,7340,7340,7340,17
|
|
20240313,092000,4832990,7340,7340,7340,7340,0
|
|
20240313,091900,4832990,7340,7340,7340,7340,0
|
|
20240313,091800,4832990,7340,7350,7350,7340,117
|
|
20240313,091700,3973850,7350,7350,7350,7350,0
|
|
20240313,091600,3973850,7350,7350,7350,7350,0
|
|
20240313,091500,3973850,7350,7350,7350,7350,0
|
|
20240313,091400,3973850,7350,7350,7350,7350,0
|
|
20240313,091300,3973850,7350,7350,7350,7350,321
|
|
20240313,091200,1614500,7350,7350,7350,7350,0
|
|
20240313,091100,1614500,7350,7350,7350,7350,20
|
|
20240313,091000,1467500,7320,7320,7320,7320,50
|
|
20240313,090900,1101500,7310,7310,7310,7310,0
|
|
20240313,090800,1101500,7310,7310,7310,7310,34
|
|
20240313,090700,852960,7310,7310,7310,7310,0
|
|
20240313,090600,852960,7310,7310,7310,7310,0
|
|
20240313,090500,852960,7310,7310,7310,7310,40
|
|
20240313,090400,560560,7280,7280,7280,7280,0
|
|
20240313,090300,560560,7280,7280,7280,7280,0
|
|
20240313,090200,560560,7280,7280,7280,7280,4
|
|
20240313,090100,531440,7280,7280,7280,7280,8
|
|
20240313,090000,473200,7280,7280,7280,7280,65
|