698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,203500,719959130,6070,6070,6070,6070,2290
|
|
20240314,203400,719959130,6070,6070,6070,6070,0
|
|
20240314,203300,719959130,6070,6070,6070,6070,0
|
|
20240314,203200,719959130,6070,6070,6070,6070,0
|
|
20240314,203100,719959130,6070,6070,6070,6070,0
|
|
20240314,203000,719959130,6070,6070,6070,6070,0
|
|
20240314,202900,719959130,6070,6070,6070,6070,0
|
|
20240314,202800,719959130,6070,6070,6070,6070,0
|
|
20240314,202700,719959130,6070,6070,6070,6070,0
|
|
20240314,202600,719959130,6070,6070,6070,6070,0
|
|
20240314,202500,719959130,6070,6070,6070,6070,0
|
|
20240314,202400,719959130,6070,6070,6070,6070,0
|
|
20240314,202300,719959130,6070,6070,6070,6070,0
|
|
20240314,202200,719959130,6070,6070,6070,6070,0
|
|
20240314,202100,719959130,6070,6070,6070,6070,0
|
|
20240314,202000,719959130,6070,6070,6070,6070,0
|
|
20240314,201900,719959130,6070,6070,6070,6070,0
|
|
20240314,201800,719959130,6070,6070,6070,6070,0
|
|
20240314,201700,719959130,6070,6070,6070,6070,0
|
|
20240314,201600,719959130,6070,6070,6070,6070,0
|
|
20240314,201500,719959130,6070,6070,6070,6070,0
|
|
20240314,201400,719959130,6070,6070,6070,6070,0
|
|
20240314,201300,719959130,6070,6070,6070,6070,0
|
|
20240314,201200,719959130,6070,6070,6070,6070,0
|
|
20240314,201100,719959130,6070,6070,6070,6070,0
|
|
20240314,201000,719959130,6070,6070,6070,6070,0
|
|
20240314,200900,719959130,6070,6070,6070,6070,0
|
|
20240314,200800,719959130,6070,6070,6070,6070,0
|
|
20240314,200700,719959130,6070,6070,6070,6070,0
|
|
20240314,200600,719959130,6070,6070,6070,6070,0
|
|
20240314,200500,719959130,6070,6070,6070,6070,2290
|
|
20240314,200400,719959130,6070,6070,6070,6070,0
|
|
20240314,200300,719959130,6070,6070,6070,6070,0
|
|
20240314,200200,719959130,6070,6070,6070,6070,0
|
|
20240314,200100,719959130,6070,6070,6070,6070,0
|
|
20240314,200000,719959130,6070,6070,6070,6070,0
|
|
20240314,195900,719959130,6070,6070,6070,6070,0
|
|
20240314,195800,719959130,6070,6070,6070,6070,0
|
|
20240314,195700,719959130,6070,6070,6070,6070,0
|
|
20240314,195600,719959130,6070,6070,6070,6070,0
|
|
20240314,195500,719959130,6070,6070,6070,6070,0
|
|
20240314,195400,719959130,6070,6070,6070,6070,0
|
|
20240314,195300,719959130,6070,6070,6070,6070,0
|
|
20240314,195200,719959130,6070,6070,6070,6070,0
|
|
20240314,195100,719959130,6070,6070,6070,6070,0
|
|
20240314,195000,719959130,6070,6070,6070,6070,0
|
|
20240314,194900,719959130,6070,6070,6070,6070,0
|
|
20240314,194800,719959130,6070,6070,6070,6070,0
|
|
20240314,194700,719959130,6070,6070,6070,6070,0
|
|
20240314,194600,719959130,6070,6070,6070,6070,0
|
|
20240314,194500,719959130,6070,6070,6070,6070,0
|
|
20240314,194400,719959130,6070,6070,6070,6070,0
|
|
20240314,194300,719959130,6070,6070,6070,6070,0
|
|
20240314,194200,719959130,6070,6070,6070,6070,0
|
|
20240314,194100,719959130,6070,6070,6070,6070,0
|
|
20240314,194000,719959130,6070,6070,6070,6070,0
|
|
20240314,193900,719959130,6070,6070,6070,6070,0
|
|
20240314,193800,719959130,6070,6070,6070,6070,0
|
|
20240314,193700,719959130,6070,6070,6070,6070,0
|
|
20240314,193600,719959130,6070,6070,6070,6070,0
|
|
20240314,193500,719959130,6070,6070,6070,6070,2290
|
|
20240314,193400,719959130,6070,6070,6070,6070,0
|
|
20240314,193300,719959130,6070,6070,6070,6070,0
|
|
20240314,193200,719959130,6070,6070,6070,6070,0
|
|
20240314,193100,719959130,6070,6070,6070,6070,0
|
|
20240314,193000,719959130,6070,6070,6070,6070,0
|
|
20240314,192900,719959130,6070,6070,6070,6070,0
|
|
20240314,192800,719959130,6070,6070,6070,6070,0
|
|
20240314,192700,719959130,6070,6070,6070,6070,0
|
|
20240314,192600,719959130,6070,6070,6070,6070,0
|
|
20240314,192500,719959130,6070,6070,6070,6070,0
|
|
20240314,192400,719959130,6070,6070,6070,6070,0
|
|
20240314,192300,719959130,6070,6070,6070,6070,0
|
|
20240314,192200,719959130,6070,6070,6070,6070,0
|
|
20240314,192100,719959130,6070,6070,6070,6070,0
|
|
20240314,192000,719959130,6070,6070,6070,6070,0
|
|
20240314,191900,719959130,6070,6070,6070,6070,0
|
|
20240314,191800,719959130,6070,6070,6070,6070,0
|
|
20240314,191700,719959130,6070,6070,6070,6070,0
|
|
20240314,191600,719959130,6070,6070,6070,6070,0
|
|
20240314,191500,719959130,6070,6070,6070,6070,0
|
|
20240314,191400,719959130,6070,6070,6070,6070,0
|
|
20240314,191300,719959130,6070,6070,6070,6070,0
|
|
20240314,191200,719959130,6070,6070,6070,6070,0
|
|
20240314,191100,719959130,6070,6070,6070,6070,0
|
|
20240314,191000,719959130,6070,6070,6070,6070,0
|
|
20240314,190900,719959130,6070,6070,6070,6070,0
|
|
20240314,190800,719959130,6070,6070,6070,6070,0
|
|
20240314,190700,719959130,6070,6070,6070,6070,0
|
|
20240314,190600,719959130,6070,6070,6070,6070,0
|
|
20240314,190500,719959130,6070,6070,6070,6070,2290
|
|
20240314,190400,719959130,6070,6070,6070,6070,0
|
|
20240314,190300,719959130,6070,6070,6070,6070,0
|
|
20240314,190200,719959130,6070,6070,6070,6070,0
|
|
20240314,190100,719959130,6070,6070,6070,6070,0
|
|
20240314,190000,719959130,6070,6070,6070,6070,0
|
|
20240314,185900,719959130,6070,6070,6070,6070,0
|
|
20240314,185800,719959130,6070,6070,6070,6070,0
|
|
20240314,185700,719959130,6070,6070,6070,6070,0
|
|
20240314,185600,719959130,6070,6070,6070,6070,0
|
|
20240314,185500,719959130,6070,6070,6070,6070,0
|
|
20240314,185400,719959130,6070,6070,6070,6070,0
|
|
20240314,185300,719959130,6070,6070,6070,6070,0
|
|
20240314,185200,719959130,6070,6070,6070,6070,0
|
|
20240314,185100,719959130,6070,6070,6070,6070,0
|
|
20240314,185000,719959130,6070,6070,6070,6070,0
|
|
20240314,184900,719959130,6070,6070,6070,6070,0
|
|
20240314,184800,719959130,6070,6070,6070,6070,0
|
|
20240314,184700,719959130,6070,6070,6070,6070,0
|
|
20240314,184600,719959130,6070,6070,6070,6070,0
|
|
20240314,184500,719959130,6070,6070,6070,6070,0
|
|
20240314,184400,719959130,6070,6070,6070,6070,0
|
|
20240314,184300,719959130,6070,6070,6070,6070,0
|
|
20240314,184200,719959130,6070,6070,6070,6070,0
|
|
20240314,184100,719959130,6070,6070,6070,6070,0
|
|
20240314,184000,719959130,6070,6070,6070,6070,0
|
|
20240314,183900,719959130,6070,6070,6070,6070,0
|
|
20240314,183800,719959130,6070,6070,6070,6070,0
|
|
20240314,183700,719959130,6070,6070,6070,6070,0
|
|
20240314,183600,719959130,6070,6070,6070,6070,0
|
|
20240314,183500,719959130,6070,6070,6070,6070,2290
|
|
20240314,183400,719959130,6070,6070,6070,6070,0
|
|
20240314,183300,719959130,6070,6070,6070,6070,0
|
|
20240314,183200,719959130,6070,6070,6070,6070,0
|
|
20240314,183100,719959130,6070,6070,6070,6070,0
|
|
20240314,183000,719959130,6070,6070,6070,6070,0
|
|
20240314,182900,719959130,6070,6070,6070,6070,0
|
|
20240314,182800,719959130,6070,6070,6070,6070,0
|
|
20240314,182700,719959130,6070,6070,6070,6070,0
|
|
20240314,182600,719959130,6070,6070,6070,6070,0
|
|
20240314,182500,719959130,6070,6070,6070,6070,0
|
|
20240314,182400,719959130,6070,6070,6070,6070,0
|
|
20240314,182300,719959130,6070,6070,6070,6070,0
|
|
20240314,182200,719959130,6070,6070,6070,6070,0
|
|
20240314,182100,719959130,6070,6070,6070,6070,0
|
|
20240314,182000,719959130,6070,6070,6070,6070,0
|
|
20240314,181900,719959130,6070,6070,6070,6070,0
|
|
20240314,181800,719959130,6070,6070,6070,6070,0
|
|
20240314,181700,719959130,6070,6070,6070,6070,0
|
|
20240314,181600,719959130,6070,6070,6070,6070,0
|
|
20240314,181500,719959130,6070,6070,6070,6070,0
|
|
20240314,181400,719959130,6070,6070,6070,6070,0
|
|
20240314,181300,719959130,6070,6070,6070,6070,0
|
|
20240314,181200,719959130,6070,6070,6070,6070,0
|
|
20240314,181100,719959130,6070,6070,6070,6070,0
|
|
20240314,181000,719959130,6070,6070,6070,6070,0
|
|
20240314,180900,719959130,6070,6070,6070,6070,0
|
|
20240314,180800,719959130,6070,6070,6070,6070,0
|
|
20240314,180700,719959130,6070,6070,6070,6070,0
|
|
20240314,180600,719959130,6070,6070,6070,6070,0
|
|
20240314,180500,719959130,6070,6070,6070,6070,2290
|
|
20240314,180400,719959130,6070,6070,6070,6070,0
|
|
20240314,180300,719959130,6070,6070,6070,6070,0
|
|
20240314,180200,719959130,6070,6070,6070,6070,0
|
|
20240314,180100,719959130,6070,6070,6070,6070,0
|
|
20240314,180000,719959130,6070,6070,6070,6070,0
|
|
20240314,175900,719959130,6070,6070,6070,6070,0
|
|
20240314,175800,719959130,6070,6070,6070,6070,0
|
|
20240314,175700,719959130,6070,6070,6070,6070,0
|
|
20240314,175600,719959130,6070,6070,6070,6070,0
|
|
20240314,175500,719959130,6070,6070,6070,6070,0
|
|
20240314,175400,719959130,6070,6070,6070,6070,0
|
|
20240314,175300,719959130,6070,6070,6070,6070,0
|
|
20240314,175200,719959130,6070,6070,6070,6070,0
|
|
20240314,175100,719959130,6070,6070,6070,6070,0
|
|
20240314,175000,719959130,6070,6070,6070,6070,0
|
|
20240314,174900,719959130,6070,6070,6070,6070,0
|
|
20240314,174800,719959130,6070,6070,6070,6070,0
|
|
20240314,174700,719959130,6070,6070,6070,6070,0
|
|
20240314,174600,719959130,6070,6070,6070,6070,0
|
|
20240314,174500,719959130,6070,6070,6070,6070,0
|
|
20240314,174400,719959130,6070,6070,6070,6070,0
|
|
20240314,174300,719959130,6070,6070,6070,6070,0
|
|
20240314,174200,719959130,6070,6070,6070,6070,0
|
|
20240314,174100,719959130,6070,6070,6070,6070,0
|
|
20240314,174000,719959130,6070,6070,6070,6070,0
|
|
20240314,173900,719959130,6070,6070,6070,6070,0
|
|
20240314,173800,719959130,6070,6070,6070,6070,0
|
|
20240314,173700,719959130,6070,6070,6070,6070,0
|
|
20240314,173600,719959130,6070,6070,6070,6070,0
|
|
20240314,173500,719959130,6070,6070,6070,6070,2290
|
|
20240314,173400,719959130,6070,6070,6070,6070,0
|
|
20240314,173300,719959130,6070,6070,6070,6070,0
|
|
20240314,173200,719959130,6070,6070,6070,6070,0
|
|
20240314,173100,719959130,6070,6070,6070,6070,0
|
|
20240314,173000,719959130,6070,6070,6070,6070,0
|
|
20240314,172900,719959130,6070,6070,6070,6070,0
|
|
20240314,172800,719959130,6070,6070,6070,6070,0
|
|
20240314,172700,719959130,6070,6070,6070,6070,0
|
|
20240314,172600,719959130,6070,6070,6070,6070,0
|
|
20240314,172500,719959130,6070,6070,6070,6070,0
|
|
20240314,172400,719959130,6070,6070,6070,6070,0
|
|
20240314,172300,719959130,6070,6070,6070,6070,0
|
|
20240314,172200,719959130,6070,6070,6070,6070,0
|
|
20240314,172100,719959130,6070,6070,6070,6070,0
|
|
20240314,172000,719959130,6070,6070,6070,6070,0
|
|
20240314,171900,719959130,6070,6070,6070,6070,0
|
|
20240314,171800,719959130,6070,6070,6070,6070,0
|
|
20240314,171700,719959130,6070,6070,6070,6070,0
|
|
20240314,171600,719959130,6070,6070,6070,6070,0
|
|
20240314,171500,719959130,6070,6070,6070,6070,0
|
|
20240314,171400,719959130,6070,6070,6070,6070,0
|
|
20240314,171300,719959130,6070,6070,6070,6070,0
|
|
20240314,171200,719959130,6070,6070,6070,6070,0
|
|
20240314,171100,719959130,6070,6070,6070,6070,0
|
|
20240314,171000,719959130,6070,6070,6070,6070,0
|
|
20240314,170900,719959130,6070,6070,6070,6070,0
|
|
20240314,170800,719959130,6070,6070,6070,6070,0
|
|
20240314,170700,719959130,6070,6070,6070,6070,0
|
|
20240314,170600,719959130,6070,6070,6070,6070,0
|
|
20240314,170500,719959130,6070,6070,6070,6070,2290
|
|
20240314,170400,719959130,6070,6070,6070,6070,0
|
|
20240314,170300,719959130,6070,6070,6070,6070,0
|
|
20240314,170200,719959130,6070,6070,6070,6070,0
|
|
20240314,170100,719959130,6070,6070,6070,6070,0
|
|
20240314,170000,719959130,6070,6070,6070,6070,0
|
|
20240314,165900,719959130,6070,6070,6070,6070,0
|
|
20240314,165800,719959130,6070,6070,6070,6070,0
|
|
20240314,165700,719959130,6070,6070,6070,6070,0
|
|
20240314,165600,719959130,6070,6070,6070,6070,0
|
|
20240314,165500,719959130,6070,6070,6070,6070,0
|
|
20240314,165400,719959130,6070,6070,6070,6070,0
|
|
20240314,165300,719959130,6070,6070,6070,6070,0
|
|
20240314,165200,719959130,6070,6070,6070,6070,0
|
|
20240314,165100,719959130,6070,6070,6070,6070,0
|
|
20240314,165000,719959130,6070,6070,6070,6070,0
|
|
20240314,164900,719959130,6070,6070,6070,6070,0
|
|
20240314,164800,719959130,6070,6070,6070,6070,0
|
|
20240314,164700,719959130,6070,6070,6070,6070,0
|
|
20240314,164600,719959130,6070,6070,6070,6070,0
|
|
20240314,164500,719959130,6070,6070,6070,6070,0
|
|
20240314,164400,719959130,6070,6070,6070,6070,0
|
|
20240314,164300,719959130,6070,6070,6070,6070,0
|
|
20240314,164200,719959130,6070,6070,6070,6070,0
|
|
20240314,164100,719959130,6070,6070,6070,6070,0
|
|
20240314,164000,719959130,6070,6070,6070,6070,0
|
|
20240314,163900,719959130,6070,6070,6070,6070,0
|
|
20240314,163800,719959130,6070,6070,6070,6070,0
|
|
20240314,163700,719959130,6070,6070,6070,6070,0
|
|
20240314,163600,719959130,6070,6070,6070,6070,0
|
|
20240314,163500,719959130,6070,6070,6070,6070,2290
|
|
20240314,163400,719959130,6070,6070,6070,6070,0
|
|
20240314,163300,719959130,6070,6070,6070,6070,0
|
|
20240314,163200,719959130,6070,6070,6070,6070,0
|
|
20240314,163100,719959130,6070,6070,6070,6070,0
|
|
20240314,163000,719959130,6070,6070,6070,6070,0
|
|
20240314,162900,719959130,6070,6070,6070,6070,0
|
|
20240314,162800,719959130,6070,6070,6070,6070,0
|
|
20240314,162700,719959130,6070,6070,6070,6070,0
|
|
20240314,162600,719959130,6070,6070,6070,6070,0
|
|
20240314,162500,719959130,6070,6070,6070,6070,0
|
|
20240314,162400,719959130,6070,6070,6070,6070,0
|
|
20240314,162300,719959130,6070,6070,6070,6070,0
|
|
20240314,162200,719959130,6070,6070,6070,6070,0
|
|
20240314,162100,719959130,6070,6070,6070,6070,0
|
|
20240314,162000,719959130,6070,6070,6070,6070,0
|
|
20240314,161900,719959130,6070,6070,6070,6070,0
|
|
20240314,161800,719959130,6070,6070,6070,6070,0
|
|
20240314,161700,719959130,6070,6070,6070,6070,0
|
|
20240314,161600,719959130,6070,6070,6070,6070,0
|
|
20240314,161500,719959130,6070,6070,6070,6070,0
|
|
20240314,161400,719959130,6070,6070,6070,6070,0
|
|
20240314,161300,719959130,6070,6070,6070,6070,0
|
|
20240314,161200,719959130,6070,6070,6070,6070,0
|
|
20240314,161100,719959130,6070,6070,6070,6070,0
|
|
20240314,161000,719959130,6070,6070,6070,6070,0
|
|
20240314,160900,719959130,6070,6070,6070,6070,0
|
|
20240314,160800,719959130,6070,6070,6070,6070,0
|
|
20240314,160700,719959130,6070,6070,6070,6070,0
|
|
20240314,160600,719959130,6070,6070,6070,6070,0
|
|
20240314,160500,719959130,6070,6070,6070,6070,2290
|
|
20240314,160400,719959130,6070,6070,6070,6070,0
|
|
20240314,160300,719959130,6070,6070,6070,6070,0
|
|
20240314,160200,719959130,6070,6070,6070,6070,0
|
|
20240314,160100,719959130,6070,6070,6070,6070,0
|
|
20240314,160000,719959130,6070,6070,6070,6070,0
|
|
20240314,155900,719959130,6070,6070,6070,6070,0
|
|
20240314,155800,719959130,6070,6070,6070,6070,0
|
|
20240314,155700,719959130,6070,6070,6070,6070,0
|
|
20240314,155600,719959130,6070,6070,6070,6070,0
|
|
20240314,155500,719959130,6070,6070,6070,6070,0
|
|
20240314,155400,719959130,6070,6070,6070,6070,0
|
|
20240314,155300,719959130,6070,6070,6070,6070,0
|
|
20240314,155200,719959130,6070,6070,6070,6070,0
|
|
20240314,155100,719959130,6070,6070,6070,6070,0
|
|
20240314,155000,719959130,6070,6070,6070,6070,0
|
|
20240314,154900,719959130,6070,6070,6070,6070,0
|
|
20240314,154800,719959130,6070,6070,6070,6070,0
|
|
20240314,154700,719959130,6070,6070,6070,6070,0
|
|
20240314,154600,719959130,6070,6070,6070,6070,0
|
|
20240314,154500,719959130,6070,6070,6070,6070,0
|
|
20240314,154400,719959130,6070,6070,6070,6070,0
|
|
20240314,154300,719959130,6070,6070,6070,6070,0
|
|
20240314,154200,719959130,6070,6070,6070,6070,0
|
|
20240314,154100,719959130,6070,6070,6070,6070,0
|
|
20240314,154000,719959130,6070,6070,6070,6070,0
|
|
20240314,153900,719959130,6070,6070,6070,6070,0
|
|
20240314,153800,719959130,6070,6070,6070,6070,0
|
|
20240314,153700,719959130,6070,6070,6070,6070,0
|
|
20240314,153600,719959130,6070,6070,6070,6070,0
|
|
20240314,153500,719959130,6070,6070,6070,6070,2290
|
|
20240314,153400,719959130,6070,6070,6070,6070,0
|
|
20240314,153300,719959130,6070,6070,6070,6070,0
|
|
20240314,153200,719959130,6070,6070,6070,6070,0
|
|
20240314,153100,719959130,6070,6070,6070,6070,0
|
|
20240314,153000,719959130,6070,6070,6070,6070,2290
|
|
20240314,152900,706058830,6070,6070,6070,6070,0
|
|
20240314,152800,706058830,6070,6070,6070,6070,0
|
|
20240314,152700,706058830,6070,6070,6070,6070,0
|
|
20240314,152600,706058830,6070,6070,6070,6070,0
|
|
20240314,152500,706058830,6070,6070,6070,6070,0
|
|
20240314,152400,706058830,6070,6070,6070,6070,0
|
|
20240314,152300,706058830,6070,6070,6070,6070,0
|
|
20240314,152200,706058830,6070,6070,6070,6070,0
|
|
20240314,152100,706058830,6070,6070,6070,6070,0
|
|
20240314,152000,706058830,6070,6070,6070,6070,0
|
|
20240314,151900,706058830,6070,6070,6080,6070,85
|
|
20240314,151800,705542380,6070,6090,6090,6070,7070
|
|
20240314,151700,662571750,6090,6090,6090,6090,48
|
|
20240314,151600,662279430,6100,6090,6100,6090,60
|
|
20240314,151500,661914020,6090,6090,6090,6090,1637
|
|
20240314,151400,651944690,6090,6090,6090,6090,80
|
|
20240314,151300,651457490,6090,6090,6090,6090,0
|
|
20240314,151200,651457490,6090,6090,6090,6090,0
|
|
20240314,151100,651457490,6090,6090,6090,6090,0
|
|
20240314,151000,651457490,6090,6090,6090,6090,404
|
|
20240314,150900,648997130,6090,6090,6090,6090,10
|
|
20240314,150800,648936230,6080,6090,6090,6080,324
|
|
20240314,150700,646964070,6090,6090,6090,6090,2
|
|
20240314,150600,646951890,6090,6090,6090,6090,0
|
|
20240314,150500,646951890,6090,6090,6090,6090,102
|
|
20240314,150400,646330710,6080,6090,6090,6080,2000
|
|
20240314,150300,634166690,6100,6100,6100,6100,500
|
|
20240314,150200,631116690,6100,6100,6100,6100,0
|
|
20240314,150100,631116690,6100,6100,6100,6100,0
|
|
20240314,150000,631116690,6100,6100,6100,6100,0
|
|
20240314,145900,631116690,6100,6100,6100,6100,24
|
|
20240314,145800,630970290,6100,6100,6100,6100,4
|
|
20240314,145700,630945890,6100,6100,6100,6100,4
|
|
20240314,145600,630921490,6100,6100,6100,6100,1
|
|
20240314,145500,630915390,6100,6100,6100,6100,64
|
|
20240314,145400,630524990,6090,6090,6090,6090,0
|
|
20240314,145300,630524990,6090,6100,6100,6090,2
|
|
20240314,145200,630512800,6090,6090,6090,6090,3
|
|
20240314,145100,630494530,6090,6090,6090,6090,0
|
|
20240314,145000,630494530,6090,6090,6090,6090,0
|
|
20240314,144900,630494530,6090,6100,6100,6090,190
|
|
20240314,144800,629335930,6080,6090,6090,6080,300
|
|
20240314,144700,627511620,6090,6090,6090,6090,0
|
|
20240314,144600,627511620,6090,6090,6090,6090,0
|
|
20240314,144500,627511620,6090,6090,6090,6090,20
|
|
20240314,144400,627389820,6080,6080,6080,6080,306
|
|
20240314,144300,625529340,6080,6080,6080,6080,0
|
|
20240314,144200,625529340,6080,6080,6080,6080,1102
|
|
20240314,144100,618829180,6080,6090,6090,6080,5012
|
|
20240314,144000,588317090,6090,6090,6090,6090,0
|
|
20240314,143900,588317090,6090,6090,6090,6090,586
|
|
20240314,143800,584748350,6090,6090,6090,6090,0
|
|
20240314,143700,584748350,6090,6090,6090,6090,6
|
|
20240314,143600,584711810,6090,6090,6090,6090,2
|
|
20240314,143500,584699630,6090,6090,6090,6090,0
|
|
20240314,143400,584699630,6090,6090,6090,6090,143
|
|
20240314,143300,583828760,6100,6100,6100,6100,138
|
|
20240314,143200,582986960,6100,6100,6100,6100,79
|
|
20240314,143100,582505060,6100,6100,6100,6100,20
|
|
20240314,143000,582383060,6100,6100,6100,6100,0
|
|
20240314,142900,582383060,6100,6100,6100,6100,0
|
|
20240314,142800,582383060,6100,6100,6100,6100,0
|
|
20240314,142700,582383060,6100,6100,6100,6100,20
|
|
20240314,142600,582261060,6090,6090,6090,6090,0
|
|
20240314,142500,582261060,6090,6090,6090,6090,150
|
|
20240314,142400,581347560,6090,6090,6090,6090,100
|
|
20240314,142300,580738560,6100,6100,6100,6100,17
|
|
20240314,142200,580634860,6100,6100,6100,6100,0
|
|
20240314,142100,580634860,6100,6100,6100,6100,1206
|
|
20240314,142000,573278260,6100,6100,6110,6100,1501
|
|
20240314,141900,564122150,6100,6100,6100,6100,371
|
|
20240314,141800,561859050,6100,6110,6110,6100,1001
|
|
20240314,141700,555752940,6100,6090,6100,6090,107
|
|
20240314,141600,555100260,6100,6100,6100,6100,1
|
|
20240314,141500,555094160,6110,6110,6110,6110,0
|
|
20240314,141400,555094160,6110,6110,6110,6110,30
|
|
20240314,141300,554910860,6110,6100,6110,6100,35
|
|
20240314,141200,554697020,6090,6100,6100,6090,209
|
|
20240314,141100,553422210,6090,6090,6090,6090,250
|
|
20240314,141000,551899710,6100,6100,6100,6100,110
|
|
20240314,140900,551228710,6110,6110,6110,6110,0
|
|
20240314,140800,551228710,6110,6110,6110,6110,0
|
|
20240314,140700,551228710,6110,6110,6110,6110,0
|
|
20240314,140600,551228710,6110,6100,6110,6100,197
|
|
20240314,140500,550026680,6110,6110,6110,6110,27
|
|
20240314,140400,549861710,6110,6110,6110,6110,22
|
|
20240314,140300,549727290,6110,6100,6110,6100,50
|
|
20240314,140200,549421860,6110,6110,6110,6110,6
|
|
20240314,140100,549385200,6090,6090,6090,6090,0
|
|
20240314,140000,549385200,6090,6100,6100,6090,3005
|
|
20240314,135900,531074040,6100,6100,6100,6100,1
|
|
20240314,135800,531067940,6100,6100,6100,6100,0
|
|
20240314,135700,531067940,6100,6100,6100,6100,100
|
|
20240314,135600,530457940,6100,6100,6100,6100,819
|
|
20240314,135500,525462040,6100,6100,6100,6100,156
|
|
20240314,135400,524510440,6110,6100,6110,6100,829
|
|
20240314,135300,519453440,6100,6100,6100,6100,0
|
|
20240314,135200,519453440,6100,6100,6100,6100,519
|
|
20240314,135100,516287540,6110,6110,6110,6110,0
|
|
20240314,135000,516287540,6110,6110,6110,6110,0
|
|
20240314,134900,516287540,6110,6110,6110,6110,0
|
|
20240314,134800,516287540,6110,6110,6110,6110,85
|
|
20240314,134700,515768190,6110,6110,6110,6110,10
|
|
20240314,134600,515707090,6110,6110,6110,6110,500
|
|
20240314,134500,512652090,6100,6100,6100,6100,0
|
|
20240314,134400,512652090,6100,6110,6110,6100,17
|
|
20240314,134300,512548250,6110,6110,6110,6110,11
|
|
20240314,134200,512481040,6100,6100,6100,6100,1
|
|
20240314,134100,512474940,6100,6100,6100,6100,174
|
|
20240314,134000,511413540,6100,6100,6100,6100,0
|
|
20240314,133900,511413540,6100,6100,6100,6100,12
|
|
20240314,133800,511340340,6100,6100,6100,6100,0
|
|
20240314,133700,511340340,6100,6100,6100,6100,0
|
|
20240314,133600,511340340,6100,6100,6100,6100,47
|
|
20240314,133500,511053640,6100,6100,6100,6100,819
|
|
20240314,133400,506057740,6100,6100,6100,6100,463
|
|
20240314,133300,503233440,6100,6100,6100,6100,0
|
|
20240314,133200,503233440,6100,6100,6100,6100,10
|
|
20240314,133100,503172440,6110,6120,6120,6110,9
|
|
20240314,133000,503117420,6120,6110,6120,6110,205
|
|
20240314,132900,501864860,6110,6110,6110,6110,0
|
|
20240314,132800,501864860,6110,6110,6110,6110,6
|
|
20240314,132700,501828200,6110,6110,6110,6110,509
|
|
20240314,132600,498718210,6100,6100,6100,6100,152
|
|
20240314,132500,497791010,6110,6110,6110,6110,2
|
|
20240314,132400,497778790,6110,6110,6110,6110,200
|
|
20240314,132300,496556790,6110,6110,6110,6110,0
|
|
20240314,132200,496556790,6110,6110,6110,6110,43
|
|
20240314,132100,496294060,6110,6110,6110,6110,0
|
|
20240314,132000,496294060,6110,6110,6110,6110,4
|
|
20240314,131900,496269620,6110,6110,6110,6110,140
|
|
20240314,131800,495414220,6110,6110,6110,6110,325
|
|
20240314,131700,493428470,6100,6110,6110,6100,1250
|
|
20240314,131600,485800970,6110,6110,6110,6110,12
|
|
20240314,131500,485727650,6100,6100,6100,6100,528
|
|
20240314,131400,482506850,6110,6110,6110,6110,0
|
|
20240314,131300,482506850,6110,6110,6110,6110,0
|
|
20240314,131200,482506850,6110,6110,6110,6110,1002
|
|
20240314,131100,476384630,6100,6100,6100,6100,359
|
|
20240314,131000,474194730,6100,6100,6100,6100,162
|
|
20240314,130900,473206530,6100,6100,6100,6100,163
|
|
20240314,130800,472212230,6100,6100,6100,6100,0
|
|
20240314,130700,472212230,6100,6100,6100,6100,0
|
|
20240314,130600,472212230,6100,6100,6100,6100,292
|
|
20240314,130500,470431030,6110,6110,6110,6110,30
|
|
20240314,130400,470247730,6110,6110,6110,6110,0
|
|
20240314,130300,470247730,6110,6110,6110,6110,8
|
|
20240314,130200,470198850,6100,6100,6100,6100,0
|
|
20240314,130100,470198850,6100,6120,6120,6100,649
|
|
20240314,130000,466235190,6120,6120,6120,6120,60
|
|
20240314,125900,465867990,6120,6120,6120,6120,30
|
|
20240314,125800,465684390,6110,6100,6110,6100,34
|
|
20240314,125700,465476850,6100,6100,6100,6100,0
|
|
20240314,125600,465476850,6100,6100,6100,6100,500
|
|
20240314,125500,462426850,6100,6100,6100,6100,0
|
|
20240314,125400,462426850,6100,6100,6100,6100,0
|
|
20240314,125300,462426850,6100,6100,6100,6100,2
|
|
20240314,125200,462414650,6120,6120,6120,6120,0
|
|
20240314,125100,462414650,6120,6120,6120,6120,0
|
|
20240314,125000,462414650,6120,6120,6120,6120,1
|
|
20240314,124900,462408530,6100,6100,6100,6100,50
|
|
20240314,124800,462103530,6110,6110,6110,6110,0
|
|
20240314,124700,462103530,6110,6110,6110,6110,0
|
|
20240314,124600,462103530,6110,6110,6110,6110,0
|
|
20240314,124500,462103530,6110,6100,6110,6100,381
|
|
20240314,124400,459778230,6100,6090,6100,6090,201
|
|
20240314,124300,458552140,6090,6090,6090,6090,20
|
|
20240314,124200,458430340,6090,6090,6090,6090,0
|
|
20240314,124100,458430340,6090,6090,6090,6090,0
|
|
20240314,124000,458430340,6090,6090,6090,6090,75
|
|
20240314,123900,457973590,6090,6090,6090,6090,0
|
|
20240314,123800,457973590,6090,6090,6090,6090,200
|
|
20240314,123700,456755590,6090,6090,6090,6090,400
|
|
20240314,123600,454319590,6090,6090,6090,6090,1
|
|
20240314,123500,454313500,6100,6100,6100,6100,24
|
|
20240314,123400,454167100,6090,6090,6090,6090,86
|
|
20240314,123300,453643360,6100,6100,6100,6100,0
|
|
20240314,123200,453643360,6100,6100,6100,6100,10
|
|
20240314,123100,453582360,6100,6100,6100,6100,695
|
|
20240314,123000,449342860,6100,6110,6110,6100,390
|
|
20240314,122900,446963700,6120,6110,6120,6110,429
|
|
20240314,122800,444342470,6120,6120,6120,6120,0
|
|
20240314,122700,444342470,6120,6120,6120,6120,0
|
|
20240314,122600,444342470,6120,6120,6120,6120,1
|
|
20240314,122500,444336350,6100,6100,6100,6100,0
|
|
20240314,122400,444336350,6100,6100,6100,6100,0
|
|
20240314,122300,444336350,6100,6100,6100,6100,0
|
|
20240314,122200,444336350,6100,6100,6100,6100,423
|
|
20240314,122100,441756050,6100,6100,6100,6100,0
|
|
20240314,122000,441756050,6100,6100,6100,6100,0
|
|
20240314,121900,441756050,6100,6100,6100,6100,0
|
|
20240314,121800,441756050,6100,6100,6100,6100,0
|
|
20240314,121700,441756050,6100,6100,6100,6100,280
|
|
20240314,121600,440048050,6100,6100,6100,6100,150
|
|
20240314,121500,439133050,6100,6110,6110,6100,140
|
|
20240314,121400,438278450,6120,6120,6120,6120,0
|
|
20240314,121300,438278450,6120,6120,6120,6120,0
|
|
20240314,121200,438278450,6120,6120,6120,6120,0
|
|
20240314,121100,438278450,6120,6120,6130,6120,607
|
|
20240314,121000,434563600,6120,6120,6120,6120,2
|
|
20240314,120900,434551360,6110,6110,6110,6110,232
|
|
20240314,120800,433133840,6110,6110,6110,6110,4
|
|
20240314,120700,433109400,6110,6110,6110,6110,3
|
|
20240314,120600,433091070,6110,6100,6110,6100,61
|
|
20240314,120500,432718420,6110,6110,6110,6110,0
|
|
20240314,120400,432718420,6110,6110,6110,6110,0
|
|
20240314,120300,432718420,6110,6110,6110,6110,40
|
|
20240314,120200,432474020,6110,6110,6110,6110,3
|
|
20240314,120100,432455690,6110,6110,6110,6110,7
|
|
20240314,120000,432412920,6110,6110,6110,6110,0
|
|
20240314,115900,432412920,6110,6110,6110,6110,1
|
|
20240314,115800,432406810,6110,6110,6110,6110,23
|
|
20240314,115700,432266280,6110,6110,6110,6110,0
|
|
20240314,115600,432266280,6110,6110,6110,6110,8
|
|
20240314,115500,432217400,6110,6110,6110,6110,1
|
|
20240314,115400,432211290,6110,6110,6110,6110,1
|
|
20240314,115300,432205180,6100,6100,6100,6100,10
|
|
20240314,115200,432144180,6110,6110,6110,6110,392
|
|
20240314,115100,429749060,6130,6110,6130,6110,101
|
|
20240314,115000,429131930,6110,6120,6120,6110,100
|
|
20240314,114900,428520910,6130,6130,6130,6130,1
|
|
20240314,114800,428514780,6110,6110,6110,6110,0
|
|
20240314,114700,428514780,6110,6110,6110,6110,50
|
|
20240314,114600,428209280,6110,6120,6120,6110,500
|
|
20240314,114500,425152480,6140,6140,6140,6140,0
|
|
20240314,114400,425152480,6140,6140,6140,6140,2
|
|
20240314,114300,425140200,6140,6120,6140,6120,3
|
|
20240314,114200,425121820,6110,6130,6130,6110,6
|
|
20240314,114100,425085120,6120,6130,6130,6120,126
|
|
20240314,114000,424313800,6140,6140,6140,6140,0
|
|
20240314,113900,424313800,6140,6120,6140,6120,18
|
|
20240314,113800,424203570,6120,6110,6120,6110,186
|
|
20240314,113700,423065600,6120,6110,6120,6110,11
|
|
20240314,113600,422998290,6110,6110,6110,6110,935
|
|
20240314,113500,417285440,6110,6110,6110,6110,5
|
|
20240314,113400,417254890,6110,6110,6110,6110,0
|
|
20240314,113300,417254890,6110,6110,6110,6110,0
|
|
20240314,113200,417254890,6110,6110,6110,6110,0
|
|
20240314,113100,417254890,6110,6110,6110,6110,30
|
|
20240314,113000,417071590,6110,6100,6110,6100,3
|
|
20240314,112900,417053270,6090,6090,6090,6090,0
|
|
20240314,112800,417053270,6090,6090,6090,6090,0
|
|
20240314,112700,417053270,6090,6090,6090,6090,1296
|
|
20240314,112600,409160630,6090,6090,6090,6080,2234
|
|
20240314,112500,395558520,6090,6090,6090,6090,20
|
|
20240314,112400,395436720,6090,6090,6090,6090,0
|
|
20240314,112300,395436720,6090,6090,6090,6090,56
|
|
20240314,112200,395095680,6080,6100,6100,6080,1699
|
|
20240314,112100,384751080,6110,6110,6110,6110,1
|
|
20240314,112000,384744970,6110,6110,6110,6110,0
|
|
20240314,111900,384744970,6110,6110,6110,6110,0
|
|
20240314,111800,384744970,6110,6110,6110,6110,20
|
|
20240314,111700,384622770,6110,6110,6110,6110,0
|
|
20240314,111600,384622770,6110,6110,6110,6110,9
|
|
20240314,111500,384567780,6090,6090,6090,6090,0
|
|
20240314,111400,384567780,6090,6110,6110,6090,110
|
|
20240314,111300,383897670,6100,6100,6100,6100,90
|
|
20240314,111200,383348670,6110,6110,6110,6110,5
|
|
20240314,111100,383318120,6110,6110,6110,6110,1
|
|
20240314,111000,383312010,6110,6110,6110,6110,0
|
|
20240314,110900,383312010,6110,6100,6110,6100,3
|
|
20240314,110800,383293690,6090,6090,6090,6090,0
|
|
20240314,110700,383293690,6090,6090,6090,6090,0
|
|
20240314,110600,383293690,6090,6090,6090,6090,0
|
|
20240314,110500,383293690,6090,6100,6100,6090,2250
|
|
20240314,110400,369585300,6100,6090,6100,6090,518
|
|
20240314,110300,366426560,6100,6100,6100,6100,241
|
|
20240314,110200,364956460,6100,6100,6100,6100,423
|
|
20240314,110100,362376160,6100,6100,6100,6100,1027
|
|
20240314,110000,356111460,6100,6100,6100,6100,100
|
|
20240314,105900,355501460,6100,6100,6100,6100,0
|
|
20240314,105800,355501460,6100,6110,6110,6100,611
|
|
20240314,105700,351774350,6110,6110,6110,6110,50
|
|
20240314,105600,351468850,6110,6110,6110,6110,0
|
|
20240314,105500,351468850,6110,6110,6120,6110,333
|
|
20240314,105400,349434210,6110,6110,6110,6110,2
|
|
20240314,105300,349421990,6120,6120,6120,6120,1
|
|
20240314,105200,349415870,6110,6120,6120,6110,141
|
|
20240314,105100,348553950,6120,6110,6120,6110,41
|
|
20240314,105000,348303430,6120,6120,6120,6120,1
|
|
20240314,104900,348297310,6110,6100,6110,6100,3246
|
|
20240314,104800,328466910,6100,6100,6100,6100,150
|
|
20240314,104700,327551910,6100,6100,6100,6100,331
|
|
20240314,104600,325532810,6090,6100,6100,6090,325
|
|
20240314,104500,323553260,6100,6100,6100,6100,70
|
|
20240314,104400,323126260,6100,6100,6100,6100,280
|
|
20240314,104300,321418260,6100,6100,6100,6100,0
|
|
20240314,104200,321418260,6100,6100,6100,6100,100
|
|
20240314,104100,320808260,6090,6090,6090,6090,53
|
|
20240314,104000,320485490,6100,6100,6100,6100,22
|
|
20240314,103900,320351290,6100,6100,6100,6100,0
|
|
20240314,103800,320351290,6100,6100,6100,6100,15
|
|
20240314,103700,320259790,6100,6100,6100,6100,50
|
|
20240314,103600,319954790,6100,6100,6100,6100,0
|
|
20240314,103500,319954790,6100,6090,6100,6090,291
|
|
20240314,103400,318182500,6100,6100,6100,6090,188
|
|
20240314,103300,317035740,6110,6110,6110,6110,4
|
|
20240314,103200,317011300,6100,6100,6100,6100,348
|
|
20240314,103100,314888500,6100,6100,6100,6100,401
|
|
20240314,103000,312442400,6090,6090,6090,6090,0
|
|
20240314,102900,312442400,6090,6090,6090,6090,220
|
|
20240314,102800,311102600,6100,6100,6100,6100,1
|
|
20240314,102700,311096500,6100,6100,6100,6100,1628
|
|
20240314,102600,301165700,6110,6110,6110,6110,200
|
|
20240314,102500,299943700,6100,6100,6100,6100,0
|
|
20240314,102400,299943700,6100,6100,6100,6100,0
|
|
20240314,102300,299943700,6100,6100,6100,6100,50
|
|
20240314,102200,299638700,6100,6100,6100,6100,100
|
|
20240314,102100,299028700,6100,6100,6100,6100,1
|
|
20240314,102000,299022600,6100,6100,6100,6100,771
|
|
20240314,101900,294319500,6110,6110,6110,6110,0
|
|
20240314,101800,294319500,6110,6110,6110,6110,2
|
|
20240314,101700,294307280,6110,6110,6110,6110,0
|
|
20240314,101600,294307280,6110,6110,6110,6110,2
|
|
20240314,101500,294295060,6100,6100,6100,6100,327
|
|
20240314,101400,292300360,6100,6100,6100,6100,10
|
|
20240314,101300,292239360,6090,6110,6110,6090,12
|
|
20240314,101200,292166060,6090,6090,6090,6090,3
|
|
20240314,101100,292147790,6100,6110,6110,6100,2801
|
|
20240314,101000,275061640,6110,6110,6110,6110,650
|
|
20240314,100900,271090140,6110,6120,6120,6110,1115
|
|
20240314,100800,264277460,6120,6110,6120,6110,2
|
|
20240314,100700,264265230,6100,6120,6120,6100,880
|
|
20240314,100600,258887730,6120,6120,6120,6120,1
|
|
20240314,100500,258881610,6140,6140,6140,6140,94
|
|
20240314,100400,258304450,6140,6140,6140,6140,400
|
|
20240314,100300,255848450,6140,6140,6140,6140,2
|
|
20240314,100200,255836170,6110,6110,6110,6110,10
|
|
20240314,100100,255775070,6120,6120,6120,6120,102
|
|
20240314,100000,255150830,6140,6120,6140,6120,4
|
|
20240314,095900,255126330,6120,6130,6130,6110,3008
|
|
20240314,095800,236729380,6140,6140,6140,6140,1
|
|
20240314,095700,236723240,6130,6130,6130,6130,51
|
|
20240314,095600,236410610,6130,6140,6140,6130,13
|
|
20240314,095500,236330910,6140,6140,6140,6140,0
|
|
20240314,095400,236330910,6140,6140,6140,6140,8
|
|
20240314,095300,236281790,6140,6130,6140,6130,4
|
|
20240314,095200,236257260,6130,6140,6140,6130,3
|
|
20240314,095100,236238850,6140,6140,6140,6120,204
|
|
20240314,095000,234990290,6140,6140,6140,6140,0
|
|
20240314,094900,234990290,6140,6140,6140,6140,0
|
|
20240314,094800,234990290,6140,6140,6140,6140,173
|
|
20240314,094700,233928070,6140,6120,6140,6100,3732
|
|
20240314,094600,211159850,6120,6110,6120,6110,565
|
|
20240314,094500,207707600,6110,6110,6110,6110,79
|
|
20240314,094400,207224910,6100,6100,6100,6100,8
|
|
20240314,094300,207176110,6100,6100,6100,6100,2
|
|
20240314,094200,207163910,6100,6100,6100,6100,1126
|
|
20240314,094100,200295310,6100,6100,6100,6100,230
|
|
20240314,094000,198892310,6100,6110,6110,6100,666
|
|
20240314,093900,194829310,6100,6110,6110,6100,1355
|
|
20240314,093800,186550270,6120,6120,6120,6120,2
|
|
20240314,093700,186538030,6120,6120,6120,6120,264
|
|
20240314,093600,184922350,6120,6120,6120,6120,721
|
|
20240314,093500,180509830,6120,6130,6130,6120,525
|
|
20240314,093400,177296430,6130,6130,6130,6130,641
|
|
20240314,093300,173367100,6130,6130,6130,6130,762
|
|
20240314,093200,168696040,6130,6140,6140,6130,340
|
|
20240314,093100,166611540,6130,6130,6130,6130,650
|
|
20240314,093000,162627040,6140,6140,6140,6140,86
|
|
20240314,092900,162099000,6150,6150,6150,6150,0
|
|
20240314,092800,162099000,6150,6140,6150,6140,32
|
|
20240314,092700,161902510,6140,6140,6140,6140,1647
|
|
20240314,092600,151789930,6140,6140,6140,6140,127
|
|
20240314,092500,151010150,6150,6150,6150,6150,125
|
|
20240314,092400,150241400,6150,6150,6150,6150,178
|
|
20240314,092300,149146700,6150,6150,6150,6150,15
|
|
20240314,092200,149054450,6140,6150,6150,6140,522
|
|
20240314,092100,145845750,6160,6160,6160,6160,5
|
|
20240314,092000,145814950,6160,6150,6160,6150,379
|
|
20240314,091900,143482060,6160,6170,6220,6160,3368
|
|
20240314,091800,122704250,6220,6220,6220,6220,2033
|
|
20240314,091700,110058990,6150,6220,6220,6150,37
|
|
20240314,091600,109831090,6150,6150,6230,6150,1315
|
|
20240314,091500,101714800,6140,6120,6150,6110,3612
|
|
20240314,091400,79599380,6120,6140,6140,6120,648
|
|
20240314,091300,75628220,6140,6140,6140,6140,20
|
|
20240314,091200,75505420,6140,6120,6140,6120,35
|
|
20240314,091100,75290590,6130,6130,6130,6130,838
|
|
20240314,091000,70153650,6130,6130,6130,6130,201
|
|
20240314,090900,68921520,6130,6140,6140,6130,252
|
|
20240314,090800,67376750,6140,6140,6140,6120,3606
|
|
20240314,090700,45276030,6150,6160,6160,6150,897
|
|
20240314,090600,39751870,6160,6160,6160,6150,67
|
|
20240314,090500,39339390,6150,6160,6160,6150,57
|
|
20240314,090400,38988300,6150,6160,6210,6150,2699
|
|
20240314,090300,22343820,6150,6160,6160,6150,409
|
|
20240314,090200,19827880,6170,6140,6170,6140,561
|
|
20240314,090100,16375110,6140,6150,6150,6140,1124
|
|
20240314,090000,9463750,6150,6170,6170,6150,1535
|