602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,185900,1267108320,5780,5780,5780,5780,3555
|
|
20240307,185800,1267108320,5780,5780,5780,5780,0
|
|
20240307,185700,1267108320,5780,5780,5780,5780,0
|
|
20240307,185600,1267108320,5780,5780,5780,5780,0
|
|
20240307,185500,1267108320,5780,5780,5780,5780,0
|
|
20240307,185400,1267108320,5780,5780,5780,5780,0
|
|
20240307,185300,1267108320,5780,5780,5780,5780,0
|
|
20240307,185200,1267108320,5780,5780,5780,5780,0
|
|
20240307,185100,1267108320,5780,5780,5780,5780,0
|
|
20240307,185000,1267108320,5780,5780,5780,5780,0
|
|
20240307,184900,1267108320,5780,5780,5780,5780,0
|
|
20240307,184800,1267108320,5780,5780,5780,5780,0
|
|
20240307,184700,1267108320,5780,5780,5780,5780,0
|
|
20240307,184600,1267108320,5780,5780,5780,5780,0
|
|
20240307,184500,1267108320,5780,5780,5780,5780,0
|
|
20240307,184400,1267108320,5780,5780,5780,5780,0
|
|
20240307,184300,1267108320,5780,5780,5780,5780,0
|
|
20240307,184200,1267108320,5780,5780,5780,5780,0
|
|
20240307,184100,1267108320,5780,5780,5780,5780,0
|
|
20240307,184000,1267108320,5780,5780,5780,5780,0
|
|
20240307,183900,1267108320,5780,5780,5780,5780,0
|
|
20240307,183800,1267108320,5780,5780,5780,5780,0
|
|
20240307,183700,1267108320,5780,5780,5780,5780,0
|
|
20240307,183600,1267108320,5780,5780,5780,5780,0
|
|
20240307,183500,1267108320,5780,5780,5780,5780,0
|
|
20240307,183400,1267108320,5780,5780,5780,5780,0
|
|
20240307,183300,1267108320,5780,5780,5780,5780,0
|
|
20240307,183200,1267108320,5780,5780,5780,5780,0
|
|
20240307,183100,1267108320,5780,5780,5780,5780,0
|
|
20240307,183000,1267108320,5780,5780,5780,5780,0
|
|
20240307,182900,1267108320,5780,5780,5780,5780,3555
|
|
20240307,182800,1267108320,5780,5780,5780,5780,0
|
|
20240307,182700,1267108320,5780,5780,5780,5780,0
|
|
20240307,182600,1267108320,5780,5780,5780,5780,0
|
|
20240307,182500,1267108320,5780,5780,5780,5780,0
|
|
20240307,182400,1267108320,5780,5780,5780,5780,0
|
|
20240307,182300,1267108320,5780,5780,5780,5780,0
|
|
20240307,182200,1267108320,5780,5780,5780,5780,0
|
|
20240307,182100,1267108320,5780,5780,5780,5780,0
|
|
20240307,182000,1267108320,5780,5780,5780,5780,0
|
|
20240307,181900,1267108320,5780,5780,5780,5780,0
|
|
20240307,181800,1267108320,5780,5780,5780,5780,0
|
|
20240307,181700,1267108320,5780,5780,5780,5780,0
|
|
20240307,181600,1267108320,5780,5780,5780,5780,0
|
|
20240307,181500,1267108320,5780,5780,5780,5780,0
|
|
20240307,181400,1267108320,5780,5780,5780,5780,0
|
|
20240307,181300,1267108320,5780,5780,5780,5780,0
|
|
20240307,181200,1267108320,5780,5780,5780,5780,0
|
|
20240307,181100,1267108320,5780,5780,5780,5780,0
|
|
20240307,181000,1267108320,5780,5780,5780,5780,0
|
|
20240307,180900,1267108320,5780,5780,5780,5780,0
|
|
20240307,180800,1267108320,5780,5780,5780,5780,0
|
|
20240307,180700,1267108320,5780,5780,5780,5780,0
|
|
20240307,180600,1267108320,5780,5780,5780,5780,0
|
|
20240307,180500,1267108320,5780,5780,5780,5780,0
|
|
20240307,180400,1267108320,5780,5780,5780,5780,0
|
|
20240307,180300,1267108320,5780,5780,5780,5780,0
|
|
20240307,180200,1267108320,5780,5780,5780,5780,0
|
|
20240307,180100,1267108320,5780,5780,5780,5780,0
|
|
20240307,180000,1267108320,5780,5780,5780,5780,0
|
|
20240307,175900,1267108320,5780,5780,5780,5780,3555
|
|
20240307,175800,1267108320,5780,5780,5780,5780,0
|
|
20240307,175700,1267108320,5780,5780,5780,5780,0
|
|
20240307,175600,1267108320,5780,5780,5780,5780,0
|
|
20240307,175500,1267108320,5780,5780,5780,5780,0
|
|
20240307,175400,1267108320,5780,5780,5780,5780,0
|
|
20240307,175300,1267108320,5780,5780,5780,5780,0
|
|
20240307,175200,1267108320,5780,5780,5780,5780,0
|
|
20240307,175100,1267108320,5780,5780,5780,5780,0
|
|
20240307,175000,1267108320,5780,5780,5780,5780,0
|
|
20240307,174900,1267108320,5780,5780,5780,5780,0
|
|
20240307,174800,1267108320,5780,5780,5780,5780,0
|
|
20240307,174700,1267108320,5780,5780,5780,5780,0
|
|
20240307,174600,1267108320,5780,5780,5780,5780,0
|
|
20240307,174500,1267108320,5780,5780,5780,5780,0
|
|
20240307,174400,1267108320,5780,5780,5780,5780,0
|
|
20240307,174300,1267108320,5780,5780,5780,5780,0
|
|
20240307,174200,1267108320,5780,5780,5780,5780,0
|
|
20240307,174100,1267108320,5780,5780,5780,5780,0
|
|
20240307,174000,1267108320,5780,5780,5780,5780,0
|
|
20240307,173900,1267108320,5780,5780,5780,5780,0
|
|
20240307,173800,1267108320,5780,5780,5780,5780,0
|
|
20240307,173700,1267108320,5780,5780,5780,5780,0
|
|
20240307,173600,1267108320,5780,5780,5780,5780,0
|
|
20240307,173500,1267108320,5780,5780,5780,5780,0
|
|
20240307,173400,1267108320,5780,5780,5780,5780,0
|
|
20240307,173300,1267108320,5780,5780,5780,5780,0
|
|
20240307,173200,1267108320,5780,5780,5780,5780,0
|
|
20240307,173100,1267108320,5780,5780,5780,5780,0
|
|
20240307,173000,1267108320,5780,5780,5780,5780,0
|
|
20240307,172900,1267108320,5780,5780,5780,5780,3555
|
|
20240307,172800,1267108320,5780,5780,5780,5780,0
|
|
20240307,172700,1267108320,5780,5780,5780,5780,0
|
|
20240307,172600,1267108320,5780,5780,5780,5780,0
|
|
20240307,172500,1267108320,5780,5780,5780,5780,0
|
|
20240307,172400,1267108320,5780,5780,5780,5780,0
|
|
20240307,172300,1267108320,5780,5780,5780,5780,0
|
|
20240307,172200,1267108320,5780,5780,5780,5780,0
|
|
20240307,172100,1267108320,5780,5780,5780,5780,0
|
|
20240307,172000,1267108320,5780,5780,5780,5780,0
|
|
20240307,171900,1267108320,5780,5780,5780,5780,0
|
|
20240307,171800,1267108320,5780,5780,5780,5780,0
|
|
20240307,171700,1267108320,5780,5780,5780,5780,0
|
|
20240307,171600,1267108320,5780,5780,5780,5780,0
|
|
20240307,171500,1267108320,5780,5780,5780,5780,0
|
|
20240307,171400,1267108320,5780,5780,5780,5780,0
|
|
20240307,171300,1267108320,5780,5780,5780,5780,0
|
|
20240307,171200,1267108320,5780,5780,5780,5780,0
|
|
20240307,171100,1267108320,5780,5780,5780,5780,0
|
|
20240307,171000,1267108320,5780,5780,5780,5780,0
|
|
20240307,170900,1267108320,5780,5780,5780,5780,0
|
|
20240307,170800,1267108320,5780,5780,5780,5780,0
|
|
20240307,170700,1267108320,5780,5780,5780,5780,0
|
|
20240307,170600,1267108320,5780,5780,5780,5780,0
|
|
20240307,170500,1267108320,5780,5780,5780,5780,0
|
|
20240307,170400,1267108320,5780,5780,5780,5780,0
|
|
20240307,170300,1267108320,5780,5780,5780,5780,0
|
|
20240307,170200,1267108320,5780,5780,5780,5780,0
|
|
20240307,170100,1267108320,5780,5780,5780,5780,0
|
|
20240307,170000,1267108320,5780,5780,5780,5780,0
|
|
20240307,165900,1267108320,5780,5780,5780,5780,3555
|
|
20240307,165800,1267108320,5780,5780,5780,5780,0
|
|
20240307,165700,1267108320,5780,5780,5780,5780,0
|
|
20240307,165600,1267108320,5780,5780,5780,5780,0
|
|
20240307,165500,1267108320,5780,5780,5780,5780,0
|
|
20240307,165400,1267108320,5780,5780,5780,5780,0
|
|
20240307,165300,1267108320,5780,5780,5780,5780,0
|
|
20240307,165200,1267108320,5780,5780,5780,5780,0
|
|
20240307,165100,1267108320,5780,5780,5780,5780,0
|
|
20240307,165000,1267108320,5780,5780,5780,5780,0
|
|
20240307,164900,1267108320,5780,5780,5780,5780,0
|
|
20240307,164800,1267108320,5780,5780,5780,5780,0
|
|
20240307,164700,1267108320,5780,5780,5780,5780,0
|
|
20240307,164600,1267108320,5780,5780,5780,5780,0
|
|
20240307,164500,1267108320,5780,5780,5780,5780,0
|
|
20240307,164400,1267108320,5780,5780,5780,5780,0
|
|
20240307,164300,1267108320,5780,5780,5780,5780,0
|
|
20240307,164200,1267108320,5780,5780,5780,5780,0
|
|
20240307,164100,1267108320,5780,5780,5780,5780,0
|
|
20240307,164000,1267108320,5780,5780,5780,5780,0
|
|
20240307,163900,1267108320,5780,5780,5780,5780,0
|
|
20240307,163800,1267108320,5780,5780,5780,5780,0
|
|
20240307,163700,1267108320,5780,5780,5780,5780,0
|
|
20240307,163600,1267108320,5780,5780,5780,5780,0
|
|
20240307,163500,1267108320,5780,5780,5780,5780,0
|
|
20240307,163400,1267108320,5780,5780,5780,5780,0
|
|
20240307,163300,1267108320,5780,5780,5780,5780,0
|
|
20240307,163200,1267108320,5780,5780,5780,5780,0
|
|
20240307,163100,1267108320,5780,5780,5780,5780,0
|
|
20240307,163000,1267108320,5780,5780,5780,5780,0
|
|
20240307,162900,1267108320,5780,5780,5780,5780,3555
|
|
20240307,162800,1267108320,5780,5780,5780,5780,0
|
|
20240307,162700,1267108320,5780,5780,5780,5780,0
|
|
20240307,162600,1267108320,5780,5780,5780,5780,0
|
|
20240307,162500,1267108320,5780,5780,5780,5780,0
|
|
20240307,162400,1267108320,5780,5780,5780,5780,0
|
|
20240307,162300,1267108320,5780,5780,5780,5780,0
|
|
20240307,162200,1267108320,5780,5780,5780,5780,0
|
|
20240307,162100,1267108320,5780,5780,5780,5780,0
|
|
20240307,162000,1267108320,5780,5780,5780,5780,0
|
|
20240307,161900,1267108320,5780,5780,5780,5780,0
|
|
20240307,161800,1267108320,5780,5780,5780,5780,0
|
|
20240307,161700,1267108320,5780,5780,5780,5780,0
|
|
20240307,161600,1267108320,5780,5780,5780,5780,0
|
|
20240307,161500,1267108320,5780,5780,5780,5780,0
|
|
20240307,161400,1267108320,5780,5780,5780,5780,0
|
|
20240307,161300,1267108320,5780,5780,5780,5780,0
|
|
20240307,161200,1267108320,5780,5780,5780,5780,0
|
|
20240307,161100,1267108320,5780,5780,5780,5780,0
|
|
20240307,161000,1267108320,5780,5780,5780,5780,0
|
|
20240307,160900,1267108320,5780,5780,5780,5780,0
|
|
20240307,160800,1267108320,5780,5780,5780,5780,0
|
|
20240307,160700,1267108320,5780,5780,5780,5780,0
|
|
20240307,160600,1267108320,5780,5780,5780,5780,0
|
|
20240307,160500,1267108320,5780,5780,5780,5780,0
|
|
20240307,160400,1267108320,5780,5780,5780,5780,0
|
|
20240307,160300,1267108320,5780,5780,5780,5780,0
|
|
20240307,160200,1267108320,5780,5780,5780,5780,0
|
|
20240307,160100,1267108320,5780,5780,5780,5780,0
|
|
20240307,160000,1267108320,5780,5780,5780,5780,0
|
|
20240307,155900,1267108320,5780,5780,5780,5780,3555
|
|
20240307,155800,1267108320,5780,5780,5780,5780,0
|
|
20240307,155700,1267108320,5780,5780,5780,5780,0
|
|
20240307,155600,1267108320,5780,5780,5780,5780,0
|
|
20240307,155500,1267108320,5780,5780,5780,5780,0
|
|
20240307,155400,1267108320,5780,5780,5780,5780,0
|
|
20240307,155300,1267108320,5780,5780,5780,5780,0
|
|
20240307,155200,1267108320,5780,5780,5780,5780,0
|
|
20240307,155100,1267108320,5780,5780,5780,5780,0
|
|
20240307,155000,1267108320,5780,5780,5780,5780,0
|
|
20240307,154900,1267108320,5780,5780,5780,5780,0
|
|
20240307,154800,1267108320,5780,5780,5780,5780,0
|
|
20240307,154700,1267108320,5780,5780,5780,5780,0
|
|
20240307,154600,1267108320,5780,5780,5780,5780,0
|
|
20240307,154500,1267108320,5780,5780,5780,5780,0
|
|
20240307,154400,1267108320,5780,5780,5780,5780,0
|
|
20240307,154300,1267108320,5780,5780,5780,5780,0
|
|
20240307,154200,1267108320,5780,5780,5780,5780,0
|
|
20240307,154100,1267108320,5780,5780,5780,5780,0
|
|
20240307,154000,1267108320,5780,5780,5780,5780,0
|
|
20240307,153900,1267108320,5780,5780,5780,5780,0
|
|
20240307,153800,1267108320,5780,5780,5780,5780,0
|
|
20240307,153700,1267108320,5780,5780,5780,5780,0
|
|
20240307,153600,1267108320,5780,5780,5780,5780,0
|
|
20240307,153500,1267108320,5780,5780,5780,5780,0
|
|
20240307,153400,1267108320,5780,5780,5780,5780,0
|
|
20240307,153300,1267108320,5780,5780,5780,5780,0
|
|
20240307,153200,1267108320,5780,5780,5780,5780,0
|
|
20240307,153100,1267108320,5780,5780,5780,5780,0
|
|
20240307,153000,1267108320,5780,5780,5780,5780,3555
|
|
20240307,152900,1246560420,5790,5790,5790,5790,0
|
|
20240307,152800,1246560420,5790,5790,5790,5790,0
|
|
20240307,152700,1246560420,5790,5790,5790,5790,0
|
|
20240307,152600,1246560420,5790,5790,5790,5790,0
|
|
20240307,152500,1246560420,5790,5790,5790,5790,0
|
|
20240307,152400,1246560420,5790,5790,5790,5790,0
|
|
20240307,152300,1246560420,5790,5790,5790,5790,0
|
|
20240307,152200,1246560420,5790,5790,5790,5790,0
|
|
20240307,152100,1246560420,5790,5790,5790,5790,0
|
|
20240307,152000,1246560420,5790,5790,5790,5790,0
|
|
20240307,151900,1246560420,5790,5780,5790,5770,641
|
|
20240307,151800,1242855750,5780,5770,5780,5760,2933
|
|
20240307,151700,1225941470,5770,5760,5770,5760,435
|
|
20240307,151600,1223431530,5760,5760,5770,5760,266
|
|
20240307,151500,1221899250,5760,5760,5760,5750,1214
|
|
20240307,151400,1214906620,5760,5770,5770,5760,518
|
|
20240307,151300,1211922930,5770,5760,5770,5760,1023
|
|
20240307,151200,1206030430,5760,5750,5770,5750,1986
|
|
20240307,151100,1194609060,5750,5760,5760,5750,2770
|
|
20240307,151000,1178658870,5760,5770,5780,5760,604
|
|
20240307,150900,1175174090,5770,5770,5770,5770,326
|
|
20240307,150800,1173293070,5760,5770,5770,5760,124
|
|
20240307,150700,1172577600,5780,5770,5780,5760,54
|
|
20240307,150600,1172266000,5770,5760,5780,5750,691
|
|
20240307,150500,1168283970,5770,5770,5770,5770,1
|
|
20240307,150400,1168278200,5760,5770,5770,5760,302
|
|
20240307,150300,1166535670,5770,5780,5780,5740,75
|
|
20240307,150200,1166102510,5780,5780,5780,5740,5302
|
|
20240307,150100,1135597020,5780,5770,5780,5770,801
|
|
20240307,150000,1130975240,5770,5770,5780,5770,275
|
|
20240307,145900,1129388480,5770,5770,5770,5760,14
|
|
20240307,145800,1129307710,5760,5770,5770,5760,218
|
|
20240307,145700,1128052010,5770,5770,5770,5770,257
|
|
20240307,145600,1126569120,5760,5770,5770,5760,24
|
|
20240307,145500,1126430650,5770,5760,5770,5760,2
|
|
20240307,145400,1126419120,5780,5770,5780,5750,5468
|
|
20240307,145300,1094957710,5780,5770,5780,5770,138
|
|
20240307,145200,1094160570,5780,5780,5780,5770,27
|
|
20240307,145100,1094004520,5780,5770,5780,5760,3003
|
|
20240307,145000,1076703040,5780,5760,5780,5760,89
|
|
20240307,144900,1076188640,5760,5780,5790,5760,419
|
|
20240307,144800,1073774790,5780,5770,5780,5760,3193
|
|
20240307,144700,1055342510,5770,5770,5790,5750,3117
|
|
20240307,144600,1037391190,5780,5770,5780,5770,35
|
|
20240307,144500,1037188900,5780,5780,5780,5780,36
|
|
20240307,144400,1036980820,5770,5770,5770,5770,1
|
|
20240307,144300,1036975050,5780,5770,5790,5750,5927
|
|
20240307,144200,1002850150,5780,5780,5780,5770,5
|
|
20240307,144100,1002821260,5770,5780,5780,5770,15
|
|
20240307,144000,1002734700,5770,5770,5770,5770,1
|
|
20240307,143900,1002728930,5790,5780,5790,5760,4306
|
|
20240307,143800,977903800,5790,5770,5790,5770,10
|
|
20240307,143700,977845990,5780,5790,5790,5780,5
|
|
20240307,143600,977817080,5770,5790,5790,5770,21
|
|
20240307,143500,977695630,5790,5780,5790,5780,63
|
|
20240307,143400,977330980,5780,5790,5790,5780,10
|
|
20240307,143300,977273170,5770,5770,5780,5770,41
|
|
20240307,143200,977036400,5770,5790,5790,5770,2
|
|
20240307,143100,977024840,5790,5770,5790,5770,2
|
|
20240307,143000,977013280,5790,5770,5790,5770,235
|
|
20240307,142900,975657210,5770,5760,5790,5760,98
|
|
20240307,142800,975090080,5790,5780,5800,5760,129
|
|
20240307,142700,974343930,5800,5780,5800,5750,38365
|
|
20240307,142600,753433890,5780,5790,5790,5780,52
|
|
20240307,142500,753133110,5780,5790,5800,5780,23
|
|
20240307,142400,752999930,5790,5790,5800,5790,53
|
|
20240307,142300,752693050,5790,5780,5790,5780,111
|
|
20240307,142200,752050370,5790,5790,5790,5790,1
|
|
20240307,142100,752044580,5780,5790,5790,5780,21
|
|
20240307,142000,751923000,5790,5780,5790,5780,101
|
|
20240307,141900,751338220,5780,5790,5790,5780,1194
|
|
20240307,141800,744434970,5790,5790,5790,5790,0
|
|
20240307,141700,744434970,5790,5780,5790,5770,1037
|
|
20240307,141600,738441450,5780,5780,5790,5770,6066
|
|
20240307,141500,703379960,5780,5780,5780,5770,938
|
|
20240307,141400,697958330,5780,5780,5780,5780,2007
|
|
20240307,141300,686357870,5790,5780,5790,5770,4948
|
|
20240307,141200,657748330,5780,5800,5800,5780,3105
|
|
20240307,141100,639801020,5790,5790,5790,5780,113
|
|
20240307,141000,639146760,5790,5790,5790,5790,9
|
|
20240307,140900,639094650,5790,5790,5790,5790,521
|
|
20240307,140800,636078060,5800,5790,5800,5780,4371
|
|
20240307,140700,610807800,5790,5790,5790,5790,1
|
|
20240307,140600,610802010,5800,5800,5800,5800,1
|
|
20240307,140500,610796210,5790,5790,5790,5790,70
|
|
20240307,140400,610390910,5790,5800,5800,5790,3544
|
|
20240307,140300,589871040,5800,5790,5800,5790,352
|
|
20240307,140200,587829450,5810,5800,5810,5800,377
|
|
20240307,140100,585642840,5810,5800,5810,5800,5
|
|
20240307,140000,585613820,5800,5800,5800,5790,196
|
|
20240307,135900,584477030,5800,5800,5800,5800,1560
|
|
20240307,135800,575429030,5800,5800,5800,5800,13
|
|
20240307,135700,575353630,5800,5810,5810,5790,222
|
|
20240307,135600,574066030,5790,5790,5790,5790,1
|
|
20240307,135500,574060240,5790,5790,5790,5790,1
|
|
20240307,135400,574054450,5810,5810,5810,5810,1
|
|
20240307,135300,574048640,5790,5790,5790,5790,1
|
|
20240307,135200,574042850,5790,5790,5790,5790,1
|
|
20240307,135100,574037060,5800,5820,5820,5800,2
|
|
20240307,135000,574025440,5790,5790,5790,5780,1213
|
|
20240307,134900,567002190,5790,5800,5800,5790,51
|
|
20240307,134800,566706400,5810,5780,5810,5780,286
|
|
20240307,134700,565044770,5810,5800,5810,5790,4380
|
|
20240307,134600,539675400,5800,5800,5800,5800,181
|
|
20240307,134500,538625600,5800,5800,5800,5800,1
|
|
20240307,134400,538619800,5800,5800,5800,5800,1
|
|
20240307,134300,538614000,5800,5800,5800,5800,0
|
|
20240307,134200,538614000,5800,5800,5800,5800,11
|
|
20240307,134100,538550200,5800,5800,5800,5800,1
|
|
20240307,134000,538544400,5800,5800,5800,5800,1
|
|
20240307,133900,538538600,5800,5800,5800,5800,20
|
|
20240307,133800,538422600,5800,5810,5810,5800,22
|
|
20240307,133700,538294990,5800,5800,5800,5800,1
|
|
20240307,133600,538289190,5800,5800,5800,5800,1
|
|
20240307,133500,538283390,5800,5800,5800,5800,6
|
|
20240307,133400,538248590,5800,5800,5800,5800,1
|
|
20240307,133300,538242790,5800,5800,5800,5800,1
|
|
20240307,133200,538236990,5810,5790,5810,5790,12
|
|
20240307,133100,538167290,5810,5810,5810,5810,2
|
|
20240307,133000,538155670,5790,5790,5790,5790,1
|
|
20240307,132900,538149880,5790,5790,5800,5790,112
|
|
20240307,132800,537501140,5790,5790,5790,5790,3
|
|
20240307,132700,537483770,5800,5820,5820,5800,87
|
|
20240307,132600,536977450,5800,5800,5800,5800,1
|
|
20240307,132500,536971650,5820,5790,5820,5790,45
|
|
20240307,132400,536710540,5800,5790,5800,5790,6
|
|
20240307,132300,536675780,5800,5820,5820,5800,5961
|
|
20240307,132200,502101960,5800,5800,5800,5800,101
|
|
20240307,132100,501516160,5800,5800,5800,5800,2
|
|
20240307,132000,501504560,5800,5800,5800,5800,1
|
|
20240307,131900,501498760,5800,5810,5810,5800,8
|
|
20240307,131800,501452350,5800,5820,5820,5800,302
|
|
20240307,131700,499697730,5800,5820,5820,5800,11
|
|
20240307,131600,499633730,5820,5800,5820,5800,71
|
|
20240307,131500,499220530,5810,5820,5820,5810,340
|
|
20240307,131400,497243130,5810,5810,5810,5800,62
|
|
20240307,131300,496882920,5810,5820,5820,5800,601
|
|
20240307,131200,493386120,5810,5810,5810,5810,258
|
|
20240307,131100,491887140,5810,5810,5810,5810,0
|
|
20240307,131000,491887140,5810,5810,5810,5810,1
|
|
20240307,130900,491881330,5810,5810,5810,5810,1
|
|
20240307,130800,491875520,5810,5810,5810,5810,48
|
|
20240307,130700,491596640,5810,5810,5810,5810,1
|
|
20240307,130600,491590830,5810,5810,5810,5800,100
|
|
20240307,130500,491009840,5810,5820,5820,5800,3
|
|
20240307,130400,490992410,5800,5800,5800,5800,0
|
|
20240307,130300,490992410,5800,5820,5820,5800,30
|
|
20240307,130200,490818230,5800,5820,5820,5800,12
|
|
20240307,130100,490748610,5800,5800,5810,5800,217
|
|
20240307,130000,489488010,5800,5800,5800,5800,0
|
|
20240307,125900,489488010,5800,5800,5800,5800,101
|
|
20240307,125800,488902210,5800,5800,5800,5800,1
|
|
20240307,125700,488896410,5800,5800,5800,5800,1
|
|
20240307,125600,488890610,5810,5810,5810,5810,958
|
|
20240307,125500,483324630,5810,5820,5820,5810,2
|
|
20240307,125400,483313000,5810,5810,5810,5800,96
|
|
20240307,125300,482755250,5810,5800,5810,5800,7
|
|
20240307,125200,482714590,5810,5810,5810,5800,384
|
|
20240307,125100,480483560,5800,5810,5810,5800,401
|
|
20240307,125000,478153760,5810,5800,5810,5800,51
|
|
20240307,124900,477857460,5800,5800,5800,5800,1
|
|
20240307,124800,477851660,5810,5810,5810,5810,1
|
|
20240307,124700,477845850,5800,5810,5810,5800,52
|
|
20240307,124600,477544240,5810,5810,5810,5800,501
|
|
20240307,124500,474633440,5820,5820,5820,5800,3
|
|
20240307,124400,474616000,5800,5800,5800,5800,0
|
|
20240307,124300,474616000,5800,5800,5800,5800,8
|
|
20240307,124200,474569600,5800,5800,5800,5800,14
|
|
20240307,124100,474488400,5800,5800,5800,5800,151
|
|
20240307,124000,473612600,5800,5800,5800,5800,0
|
|
20240307,123900,473612600,5800,5800,5810,5800,3040
|
|
20240307,123800,455980520,5820,5810,5820,5810,809
|
|
20240307,123700,451279850,5820,5810,5820,5810,195
|
|
20240307,123600,450146890,5820,5810,5820,5810,32
|
|
20240307,123500,449960950,5810,5810,5810,5810,17
|
|
20240307,123400,449862180,5810,5810,5810,5810,285
|
|
20240307,123300,448206330,5810,5810,5810,5810,1030
|
|
20240307,123200,442222030,5810,5810,5810,5810,0
|
|
20240307,123100,442222030,5810,5810,5810,5810,1
|
|
20240307,123000,442216220,5810,5810,5810,5810,1
|
|
20240307,122900,442210410,5820,5820,5820,5820,2
|
|
20240307,122800,442198770,5810,5810,5810,5810,1
|
|
20240307,122700,442192960,5810,5810,5810,5810,1
|
|
20240307,122600,442187150,5820,5810,5820,5810,2
|
|
20240307,122500,442175520,5810,5810,5810,5810,138
|
|
20240307,122400,441373740,5810,5820,5820,5810,2
|
|
20240307,122300,441362110,5810,5810,5810,5810,1
|
|
20240307,122200,441356300,5810,5800,5810,5800,171
|
|
20240307,122100,440362800,5800,5800,5800,5800,157
|
|
20240307,122000,439452200,5800,5810,5810,5800,314
|
|
20240307,121900,437627870,5800,5800,5810,5800,31
|
|
20240307,121800,437447970,5800,5800,5800,5800,1
|
|
20240307,121700,437442170,5800,5800,5800,5800,0
|
|
20240307,121600,437442170,5800,5800,5800,5800,1
|
|
20240307,121500,437436370,5800,5800,5800,5800,2
|
|
20240307,121400,437424770,5800,5810,5810,5800,16
|
|
20240307,121300,437331820,5810,5810,5810,5810,6
|
|
20240307,121200,437296960,5800,5800,5800,5800,611
|
|
20240307,121100,433753160,5800,5810,5810,5800,10
|
|
20240307,121000,433695070,5800,5800,5800,5800,1
|
|
20240307,120900,433689270,5820,5820,5820,5820,0
|
|
20240307,120800,433689270,5820,5810,5820,5800,2059
|
|
20240307,120700,421726480,5810,5810,5820,5810,82
|
|
20240307,120600,421250050,5810,5810,5810,5810,1
|
|
20240307,120500,421244240,5810,5810,5810,5810,0
|
|
20240307,120400,421244240,5810,5810,5810,5810,1
|
|
20240307,120300,421238430,5810,5810,5810,5810,1
|
|
20240307,120200,421232620,5810,5810,5810,5810,175
|
|
20240307,120100,420215870,5810,5810,5810,5810,83
|
|
20240307,120000,419733640,5810,5810,5820,5810,4921
|
|
20240307,115900,391138930,5820,5810,5820,5810,87
|
|
20240307,115800,390632600,5820,5810,5820,5810,87
|
|
20240307,115700,390126270,5810,5810,5810,5810,0
|
|
20240307,115600,390126270,5810,5820,5820,5810,2
|
|
20240307,115500,390114640,5810,5810,5810,5810,1
|
|
20240307,115400,390108830,5810,5810,5810,5810,1
|
|
20240307,115300,390103020,5820,5820,5820,5820,0
|
|
20240307,115200,390103020,5820,5820,5820,5810,6
|
|
20240307,115100,390068110,5810,5810,5810,5810,1
|
|
20240307,115000,390062300,5820,5810,5820,5810,3
|
|
20240307,114900,390044860,5810,5810,5810,5810,206
|
|
20240307,114800,388848000,5800,5800,5800,5800,733
|
|
20240307,114700,384596600,5810,5800,5810,5800,18
|
|
20240307,114600,384492030,5810,5810,5810,5800,853
|
|
20240307,114500,379544600,5810,5810,5810,5800,15
|
|
20240307,114400,379457540,5800,5810,5810,5800,10
|
|
20240307,114300,379399450,5810,5800,5810,5800,473
|
|
20240307,114200,376651740,5810,5810,5810,5810,56
|
|
20240307,114100,376326380,5810,5800,5810,5800,241
|
|
20240307,114000,374926180,5810,5800,5810,5800,116
|
|
20240307,113900,374252240,5810,5800,5810,5800,1555
|
|
20240307,113800,365227700,5810,5810,5810,5810,2765
|
|
20240307,113700,349163050,5810,5810,5810,5810,1
|
|
20240307,113600,349157240,5810,5820,5820,5810,9
|
|
20240307,113500,349104870,5820,5820,5820,5820,1
|
|
20240307,113400,349099050,5830,5830,5830,5830,15
|
|
20240307,113300,349011600,5840,5820,5840,5820,18
|
|
20240307,113200,348906500,5840,5820,5840,5810,1838
|
|
20240307,113100,338202820,5820,5820,5820,5820,1
|
|
20240307,113000,338197000,5820,5820,5820,5820,0
|
|
20240307,112900,338197000,5820,5820,5820,5820,21
|
|
20240307,112800,338074780,5820,5820,5820,5820,1
|
|
20240307,112700,338068960,5830,5820,5830,5820,1003
|
|
20240307,112600,332221480,5830,5830,5840,5830,357
|
|
20240307,112500,330140160,5830,5840,5840,5830,18
|
|
20240307,112400,330035050,5830,5820,5830,5820,100
|
|
20240307,112300,329452060,5830,5820,5830,5820,2
|
|
20240307,112200,329440410,5830,5830,5830,5830,51
|
|
20240307,112100,329143080,5820,5820,5820,5820,1
|
|
20240307,112000,329137260,5830,5830,5830,5820,10
|
|
20240307,111900,329078970,5820,5820,5820,5820,1
|
|
20240307,111800,329073150,5830,5820,5830,5820,11
|
|
20240307,111700,329009080,5820,5820,5820,5820,1
|
|
20240307,111600,329003260,5820,5820,5820,5820,102
|
|
20240307,111500,328409620,5830,5820,5830,5820,2
|
|
20240307,111400,328397970,5820,5820,5820,5820,0
|
|
20240307,111300,328397970,5820,5820,5820,5820,1
|
|
20240307,111200,328392150,5820,5820,5820,5820,2
|
|
20240307,111100,328380510,5820,5820,5820,5820,1
|
|
20240307,111000,328374690,5830,5830,5830,5830,2
|
|
20240307,110900,328363030,5830,5820,5830,5820,502
|
|
20240307,110800,325441380,5820,5820,5820,5820,2021
|
|
20240307,110700,313679160,5820,5820,5820,5820,0
|
|
20240307,110600,313679160,5820,5840,5840,5820,89
|
|
20240307,110500,313159420,5840,5840,5840,5820,28
|
|
20240307,110400,312995920,5840,5830,5840,5830,85
|
|
20240307,110300,312500320,5840,5840,5840,5840,1
|
|
20240307,110200,312494480,5820,5820,5840,5820,43
|
|
20240307,110100,312244200,5840,5830,5840,5820,76
|
|
20240307,110000,311801120,5820,5830,5830,5820,2
|
|
20240307,105900,311789470,5820,5820,5820,5820,524
|
|
20240307,105800,308739790,5820,5820,5820,5820,0
|
|
20240307,105700,308739790,5820,5820,5820,5820,2000
|
|
20240307,105600,297099790,5830,5830,5830,5830,0
|
|
20240307,105500,297099790,5830,5830,5830,5830,0
|
|
20240307,105400,297099790,5830,5830,5830,5830,0
|
|
20240307,105300,297099790,5830,5830,5830,5830,501
|
|
20240307,105200,294178960,5820,5820,5820,5820,300
|
|
20240307,105100,292432960,5830,5830,5830,5830,0
|
|
20240307,105000,292432960,5830,5830,5830,5820,102
|
|
20240307,104900,291839300,5830,5830,5830,5830,1
|
|
20240307,104800,291833470,5820,5820,5820,5820,0
|
|
20240307,104700,291833470,5820,5830,5830,5820,300
|
|
20240307,104600,290085470,5830,5830,5830,5830,0
|
|
20240307,104500,290085470,5830,5830,5830,5830,0
|
|
20240307,104400,290085470,5830,5830,5830,5830,18
|
|
20240307,104300,289980530,5820,5820,5820,5820,0
|
|
20240307,104200,289980530,5820,5820,5820,5820,105
|
|
20240307,104100,289369430,5820,5820,5820,5820,1671
|
|
20240307,104000,279644210,5830,5820,5830,5820,51
|
|
20240307,103900,279347380,5820,5820,5820,5820,0
|
|
20240307,103800,279347380,5820,5820,5820,5820,500
|
|
20240307,103700,276437380,5830,5820,5830,5820,51
|
|
20240307,103600,276140550,5830,5820,5830,5820,136
|
|
20240307,103500,275348670,5820,5820,5820,5820,0
|
|
20240307,103400,275348670,5820,5830,5830,5820,295
|
|
20240307,103300,273630770,5830,5830,5830,5830,0
|
|
20240307,103200,273630770,5830,5820,5830,5820,492
|
|
20240307,103100,270764330,5820,5820,5820,5820,27
|
|
20240307,103000,270607190,5810,5810,5810,5810,0
|
|
20240307,102900,270607190,5810,5820,5820,5810,717
|
|
20240307,102800,266434920,5820,5820,5820,5820,21
|
|
20240307,102700,266312700,5810,5810,5810,5810,269
|
|
20240307,102600,264749810,5820,5820,5820,5810,59
|
|
20240307,102500,264406930,5810,5820,5820,5810,101
|
|
20240307,102400,263820110,5820,5810,5820,5810,304
|
|
20240307,102300,262053860,5810,5810,5820,5810,1257
|
|
20240307,102200,254750680,5810,5810,5820,5810,1303
|
|
20240307,102100,247180240,5820,5820,5820,5820,1
|
|
20240307,102000,247174420,5810,5830,5830,5810,334
|
|
20240307,101900,245231130,5830,5830,5830,5830,1
|
|
20240307,101800,245225300,5820,5820,5820,5820,300
|
|
20240307,101700,243479300,5830,5830,5830,5830,21
|
|
20240307,101600,243356870,5820,5820,5820,5820,243
|
|
20240307,101500,241942610,5820,5810,5820,5810,112
|
|
20240307,101400,241291640,5820,5820,5820,5820,475
|
|
20240307,101300,238527140,5820,5820,5820,5820,117
|
|
20240307,101200,237846200,5820,5820,5820,5820,0
|
|
20240307,101100,237846200,5820,5820,5820,5810,403
|
|
20240307,101000,235501740,5820,5820,5820,5820,0
|
|
20240307,100900,235501740,5820,5820,5820,5820,250
|
|
20240307,100800,234046740,5820,5820,5820,5820,0
|
|
20240307,100700,234046740,5820,5820,5820,5820,1
|
|
20240307,100600,234040920,5810,5820,5820,5810,6
|
|
20240307,100500,234006040,5810,5810,5810,5810,20
|
|
20240307,100400,233889840,5810,5820,5820,5810,195
|
|
20240307,100300,232755070,5820,5820,5820,5820,10
|
|
20240307,100200,232696870,5820,5820,5820,5820,1
|
|
20240307,100100,232691050,5810,5810,5810,5810,1120
|
|
20240307,100000,226183850,5820,5810,5820,5810,351
|
|
20240307,095900,224141530,5820,5820,5820,5810,662
|
|
20240307,095800,220295230,5820,5820,5820,5810,41
|
|
20240307,095700,220056640,5820,5820,5820,5820,459
|
|
20240307,095600,217385260,5820,5820,5820,5810,81
|
|
20240307,095500,216913990,5820,5820,5820,5820,1
|
|
20240307,095400,216908170,5820,5820,5820,5820,125
|
|
20240307,095300,216180670,5820,5820,5820,5820,47
|
|
20240307,095200,215907130,5830,5830,5830,5830,0
|
|
20240307,095100,215907130,5830,5830,5830,5830,17
|
|
20240307,095000,215808020,5830,5830,5830,5830,0
|
|
20240307,094900,215808020,5830,5830,5830,5830,0
|
|
20240307,094800,215808020,5830,5820,5830,5820,15
|
|
20240307,094700,215720710,5830,5830,5830,5830,1
|
|
20240307,094600,215714880,5810,5820,5820,5810,1745
|
|
20240307,094500,205575430,5810,5810,5810,5810,351
|
|
20240307,094400,203536120,5810,5820,5820,5810,76
|
|
20240307,094300,203093810,5820,5820,5820,5810,1644
|
|
20240307,094200,193528830,5820,5820,5820,5820,22
|
|
20240307,094100,193400790,5810,5820,5820,5810,2505
|
|
20240307,094000,178837270,5820,5830,5830,5820,1741
|
|
20240307,093900,168704450,5830,5830,5830,5830,2
|
|
20240307,093800,168692790,5830,5820,5830,5820,770
|
|
20240307,093700,164210300,5830,5830,5830,5830,1
|
|
20240307,093600,164204470,5830,5830,5830,5830,226
|
|
20240307,093500,162886890,5830,5830,5840,5830,449
|
|
20240307,093400,160269210,5840,5840,5840,5840,3
|
|
20240307,093300,160251690,5840,5830,5840,5830,97
|
|
20240307,093200,159686150,5830,5830,5830,5830,121
|
|
20240307,093100,158980720,5830,5830,5840,5830,1707
|
|
20240307,093000,149028900,5830,5830,5830,5810,3740
|
|
20240307,092900,127292780,5830,5830,5830,5820,3657
|
|
20240307,092800,105996500,5840,5840,5840,5830,1102
|
|
20240307,092700,99568820,5840,5840,5840,5840,576
|
|
20240307,092600,96204980,5840,5830,5840,5830,756
|
|
20240307,092500,91792370,5840,5830,5840,5830,91
|
|
20240307,092400,91261670,5850,5850,5850,5830,2397
|
|
20240307,092300,77270940,5850,5850,5850,5850,1
|
|
20240307,092200,77265090,5840,5850,5850,5840,14
|
|
20240307,092100,77183220,5840,5850,5850,5840,22
|
|
20240307,092000,77054680,5850,5850,5850,5850,202
|
|
20240307,091900,75872980,5850,5840,5850,5840,411
|
|
20240307,091800,73471630,5850,5850,5850,5840,246
|
|
20240307,091700,72032540,5850,5850,5850,5840,192
|
|
20240307,091600,70909840,5850,5840,5850,5840,1323
|
|
20240307,091500,63181600,5850,5850,5850,5850,1
|
|
20240307,091400,63175750,5850,5860,5860,5850,824
|
|
20240307,091300,58354950,5870,5870,5870,5870,50
|
|
20240307,091200,58061450,5870,5870,5870,5870,100
|
|
20240307,091100,57474450,5860,5860,5860,5860,120
|
|
20240307,091000,56771250,5870,5870,5870,5870,110
|
|
20240307,090900,56125550,5870,5870,5870,5870,15
|
|
20240307,090800,56037500,5870,5860,5870,5860,12
|
|
20240307,090700,55967070,5860,5860,5860,5860,4
|
|
20240307,090600,55943630,5860,5850,5860,5840,605
|
|
20240307,090500,52403860,5850,5860,5860,5850,3259
|
|
20240307,090400,33330050,5870,5870,5870,5870,324
|
|
20240307,090300,31428170,5870,5890,5890,5870,122
|
|
20240307,090200,30711610,5890,5890,5890,5890,2
|
|
20240307,090100,30699830,5890,5890,5890,5860,175
|
|
20240307,090000,29669680,5890,5850,5890,5850,4921
|