683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,202000,583436070,13560,13560,13560,13560,912
|
|
20240307,201900,583436070,13560,13560,13560,13560,0
|
|
20240307,201800,583436070,13560,13560,13560,13560,0
|
|
20240307,201700,583436070,13560,13560,13560,13560,0
|
|
20240307,201600,583436070,13560,13560,13560,13560,0
|
|
20240307,201500,583436070,13560,13560,13560,13560,0
|
|
20240307,201400,583436070,13560,13560,13560,13560,0
|
|
20240307,201300,583436070,13560,13560,13560,13560,0
|
|
20240307,201200,583436070,13560,13560,13560,13560,0
|
|
20240307,201100,583436070,13560,13560,13560,13560,0
|
|
20240307,201000,583436070,13560,13560,13560,13560,0
|
|
20240307,200900,583436070,13560,13560,13560,13560,0
|
|
20240307,200800,583436070,13560,13560,13560,13560,0
|
|
20240307,200700,583436070,13560,13560,13560,13560,0
|
|
20240307,200600,583436070,13560,13560,13560,13560,0
|
|
20240307,200500,583436070,13560,13560,13560,13560,0
|
|
20240307,200400,583436070,13560,13560,13560,13560,0
|
|
20240307,200300,583436070,13560,13560,13560,13560,0
|
|
20240307,200200,583436070,13560,13560,13560,13560,0
|
|
20240307,200100,583436070,13560,13560,13560,13560,0
|
|
20240307,200000,583436070,13560,13560,13560,13560,0
|
|
20240307,195900,583436070,13560,13560,13560,13560,0
|
|
20240307,195800,583436070,13560,13560,13560,13560,0
|
|
20240307,195700,583436070,13560,13560,13560,13560,0
|
|
20240307,195600,583436070,13560,13560,13560,13560,0
|
|
20240307,195500,583436070,13560,13560,13560,13560,0
|
|
20240307,195400,583436070,13560,13560,13560,13560,0
|
|
20240307,195300,583436070,13560,13560,13560,13560,0
|
|
20240307,195200,583436070,13560,13560,13560,13560,0
|
|
20240307,195100,583436070,13560,13560,13560,13560,0
|
|
20240307,195000,583436070,13560,13560,13560,13560,912
|
|
20240307,194900,583436070,13560,13560,13560,13560,0
|
|
20240307,194800,583436070,13560,13560,13560,13560,0
|
|
20240307,194700,583436070,13560,13560,13560,13560,0
|
|
20240307,194600,583436070,13560,13560,13560,13560,0
|
|
20240307,194500,583436070,13560,13560,13560,13560,0
|
|
20240307,194400,583436070,13560,13560,13560,13560,0
|
|
20240307,194300,583436070,13560,13560,13560,13560,0
|
|
20240307,194200,583436070,13560,13560,13560,13560,0
|
|
20240307,194100,583436070,13560,13560,13560,13560,0
|
|
20240307,194000,583436070,13560,13560,13560,13560,0
|
|
20240307,193900,583436070,13560,13560,13560,13560,0
|
|
20240307,193800,583436070,13560,13560,13560,13560,0
|
|
20240307,193700,583436070,13560,13560,13560,13560,0
|
|
20240307,193600,583436070,13560,13560,13560,13560,0
|
|
20240307,193500,583436070,13560,13560,13560,13560,0
|
|
20240307,193400,583436070,13560,13560,13560,13560,0
|
|
20240307,193300,583436070,13560,13560,13560,13560,0
|
|
20240307,193200,583436070,13560,13560,13560,13560,0
|
|
20240307,193100,583436070,13560,13560,13560,13560,0
|
|
20240307,193000,583436070,13560,13560,13560,13560,0
|
|
20240307,192900,583436070,13560,13560,13560,13560,0
|
|
20240307,192800,583436070,13560,13560,13560,13560,0
|
|
20240307,192700,583436070,13560,13560,13560,13560,0
|
|
20240307,192600,583436070,13560,13560,13560,13560,0
|
|
20240307,192500,583436070,13560,13560,13560,13560,0
|
|
20240307,192400,583436070,13560,13560,13560,13560,0
|
|
20240307,192300,583436070,13560,13560,13560,13560,0
|
|
20240307,192200,583436070,13560,13560,13560,13560,0
|
|
20240307,192100,583436070,13560,13560,13560,13560,0
|
|
20240307,192000,583436070,13560,13560,13560,13560,912
|
|
20240307,191900,583436070,13560,13560,13560,13560,0
|
|
20240307,191800,583436070,13560,13560,13560,13560,0
|
|
20240307,191700,583436070,13560,13560,13560,13560,0
|
|
20240307,191600,583436070,13560,13560,13560,13560,0
|
|
20240307,191500,583436070,13560,13560,13560,13560,0
|
|
20240307,191400,583436070,13560,13560,13560,13560,0
|
|
20240307,191300,583436070,13560,13560,13560,13560,0
|
|
20240307,191200,583436070,13560,13560,13560,13560,0
|
|
20240307,191100,583436070,13560,13560,13560,13560,0
|
|
20240307,191000,583436070,13560,13560,13560,13560,0
|
|
20240307,190900,583436070,13560,13560,13560,13560,0
|
|
20240307,190800,583436070,13560,13560,13560,13560,0
|
|
20240307,190700,583436070,13560,13560,13560,13560,0
|
|
20240307,190600,583436070,13560,13560,13560,13560,0
|
|
20240307,190500,583436070,13560,13560,13560,13560,0
|
|
20240307,190400,583436070,13560,13560,13560,13560,0
|
|
20240307,190300,583436070,13560,13560,13560,13560,0
|
|
20240307,190200,583436070,13560,13560,13560,13560,0
|
|
20240307,190100,583436070,13560,13560,13560,13560,0
|
|
20240307,190000,583436070,13560,13560,13560,13560,0
|
|
20240307,185900,583436070,13560,13560,13560,13560,0
|
|
20240307,185800,583436070,13560,13560,13560,13560,0
|
|
20240307,185700,583436070,13560,13560,13560,13560,0
|
|
20240307,185600,583436070,13560,13560,13560,13560,0
|
|
20240307,185500,583436070,13560,13560,13560,13560,0
|
|
20240307,185400,583436070,13560,13560,13560,13560,0
|
|
20240307,185300,583436070,13560,13560,13560,13560,0
|
|
20240307,185200,583436070,13560,13560,13560,13560,0
|
|
20240307,185100,583436070,13560,13560,13560,13560,0
|
|
20240307,185000,583436070,13560,13560,13560,13560,912
|
|
20240307,184900,583436070,13560,13560,13560,13560,0
|
|
20240307,184800,583436070,13560,13560,13560,13560,0
|
|
20240307,184700,583436070,13560,13560,13560,13560,0
|
|
20240307,184600,583436070,13560,13560,13560,13560,0
|
|
20240307,184500,583436070,13560,13560,13560,13560,0
|
|
20240307,184400,583436070,13560,13560,13560,13560,0
|
|
20240307,184300,583436070,13560,13560,13560,13560,0
|
|
20240307,184200,583436070,13560,13560,13560,13560,0
|
|
20240307,184100,583436070,13560,13560,13560,13560,0
|
|
20240307,184000,583436070,13560,13560,13560,13560,0
|
|
20240307,183900,583436070,13560,13560,13560,13560,0
|
|
20240307,183800,583436070,13560,13560,13560,13560,0
|
|
20240307,183700,583436070,13560,13560,13560,13560,0
|
|
20240307,183600,583436070,13560,13560,13560,13560,0
|
|
20240307,183500,583436070,13560,13560,13560,13560,0
|
|
20240307,183400,583436070,13560,13560,13560,13560,0
|
|
20240307,183300,583436070,13560,13560,13560,13560,0
|
|
20240307,183200,583436070,13560,13560,13560,13560,0
|
|
20240307,183100,583436070,13560,13560,13560,13560,0
|
|
20240307,183000,583436070,13560,13560,13560,13560,0
|
|
20240307,182900,583436070,13560,13560,13560,13560,0
|
|
20240307,182800,583436070,13560,13560,13560,13560,0
|
|
20240307,182700,583436070,13560,13560,13560,13560,0
|
|
20240307,182600,583436070,13560,13560,13560,13560,0
|
|
20240307,182500,583436070,13560,13560,13560,13560,0
|
|
20240307,182400,583436070,13560,13560,13560,13560,0
|
|
20240307,182300,583436070,13560,13560,13560,13560,0
|
|
20240307,182200,583436070,13560,13560,13560,13560,0
|
|
20240307,182100,583436070,13560,13560,13560,13560,0
|
|
20240307,182000,583436070,13560,13560,13560,13560,912
|
|
20240307,181900,583436070,13560,13560,13560,13560,0
|
|
20240307,181800,583436070,13560,13560,13560,13560,0
|
|
20240307,181700,583436070,13560,13560,13560,13560,0
|
|
20240307,181600,583436070,13560,13560,13560,13560,0
|
|
20240307,181500,583436070,13560,13560,13560,13560,0
|
|
20240307,181400,583436070,13560,13560,13560,13560,0
|
|
20240307,181300,583436070,13560,13560,13560,13560,0
|
|
20240307,181200,583436070,13560,13560,13560,13560,0
|
|
20240307,181100,583436070,13560,13560,13560,13560,0
|
|
20240307,181000,583436070,13560,13560,13560,13560,0
|
|
20240307,180900,583436070,13560,13560,13560,13560,0
|
|
20240307,180800,583436070,13560,13560,13560,13560,0
|
|
20240307,180700,583436070,13560,13560,13560,13560,0
|
|
20240307,180600,583436070,13560,13560,13560,13560,0
|
|
20240307,180500,583436070,13560,13560,13560,13560,0
|
|
20240307,180400,583436070,13560,13560,13560,13560,0
|
|
20240307,180300,583436070,13560,13560,13560,13560,0
|
|
20240307,180200,583436070,13560,13560,13560,13560,0
|
|
20240307,180100,583436070,13560,13560,13560,13560,0
|
|
20240307,180000,583436070,13560,13560,13560,13560,0
|
|
20240307,175900,583436070,13560,13560,13560,13560,0
|
|
20240307,175800,583436070,13560,13560,13560,13560,0
|
|
20240307,175700,583436070,13560,13560,13560,13560,0
|
|
20240307,175600,583436070,13560,13560,13560,13560,0
|
|
20240307,175500,583436070,13560,13560,13560,13560,0
|
|
20240307,175400,583436070,13560,13560,13560,13560,0
|
|
20240307,175300,583436070,13560,13560,13560,13560,0
|
|
20240307,175200,583436070,13560,13560,13560,13560,0
|
|
20240307,175100,583436070,13560,13560,13560,13560,0
|
|
20240307,175000,583436070,13560,13560,13560,13560,912
|
|
20240307,174900,583436070,13560,13560,13560,13560,0
|
|
20240307,174800,583436070,13560,13560,13560,13560,0
|
|
20240307,174700,583436070,13560,13560,13560,13560,0
|
|
20240307,174600,583436070,13560,13560,13560,13560,0
|
|
20240307,174500,583436070,13560,13560,13560,13560,0
|
|
20240307,174400,583436070,13560,13560,13560,13560,0
|
|
20240307,174300,583436070,13560,13560,13560,13560,0
|
|
20240307,174200,583436070,13560,13560,13560,13560,0
|
|
20240307,174100,583436070,13560,13560,13560,13560,0
|
|
20240307,174000,583436070,13560,13560,13560,13560,0
|
|
20240307,173900,583436070,13560,13560,13560,13560,0
|
|
20240307,173800,583436070,13560,13560,13560,13560,0
|
|
20240307,173700,583436070,13560,13560,13560,13560,0
|
|
20240307,173600,583436070,13560,13560,13560,13560,0
|
|
20240307,173500,583436070,13560,13560,13560,13560,0
|
|
20240307,173400,583436070,13560,13560,13560,13560,0
|
|
20240307,173300,583436070,13560,13560,13560,13560,0
|
|
20240307,173200,583436070,13560,13560,13560,13560,0
|
|
20240307,173100,583436070,13560,13560,13560,13560,0
|
|
20240307,173000,583436070,13560,13560,13560,13560,0
|
|
20240307,172900,583436070,13560,13560,13560,13560,0
|
|
20240307,172800,583436070,13560,13560,13560,13560,0
|
|
20240307,172700,583436070,13560,13560,13560,13560,0
|
|
20240307,172600,583436070,13560,13560,13560,13560,0
|
|
20240307,172500,583436070,13560,13560,13560,13560,0
|
|
20240307,172400,583436070,13560,13560,13560,13560,0
|
|
20240307,172300,583436070,13560,13560,13560,13560,0
|
|
20240307,172200,583436070,13560,13560,13560,13560,0
|
|
20240307,172100,583436070,13560,13560,13560,13560,0
|
|
20240307,172000,583436070,13560,13560,13560,13560,912
|
|
20240307,171900,583436070,13560,13560,13560,13560,0
|
|
20240307,171800,583436070,13560,13560,13560,13560,0
|
|
20240307,171700,583436070,13560,13560,13560,13560,0
|
|
20240307,171600,583436070,13560,13560,13560,13560,0
|
|
20240307,171500,583436070,13560,13560,13560,13560,0
|
|
20240307,171400,583436070,13560,13560,13560,13560,0
|
|
20240307,171300,583436070,13560,13560,13560,13560,0
|
|
20240307,171200,583436070,13560,13560,13560,13560,0
|
|
20240307,171100,583436070,13560,13560,13560,13560,0
|
|
20240307,171000,583436070,13560,13560,13560,13560,0
|
|
20240307,170900,583436070,13560,13560,13560,13560,0
|
|
20240307,170800,583436070,13560,13560,13560,13560,0
|
|
20240307,170700,583436070,13560,13560,13560,13560,0
|
|
20240307,170600,583436070,13560,13560,13560,13560,0
|
|
20240307,170500,583436070,13560,13560,13560,13560,0
|
|
20240307,170400,583436070,13560,13560,13560,13560,0
|
|
20240307,170300,583436070,13560,13560,13560,13560,0
|
|
20240307,170200,583436070,13560,13560,13560,13560,0
|
|
20240307,170100,583436070,13560,13560,13560,13560,0
|
|
20240307,170000,583436070,13560,13560,13560,13560,0
|
|
20240307,165900,583436070,13560,13560,13560,13560,0
|
|
20240307,165800,583436070,13560,13560,13560,13560,0
|
|
20240307,165700,583436070,13560,13560,13560,13560,0
|
|
20240307,165600,583436070,13560,13560,13560,13560,0
|
|
20240307,165500,583436070,13560,13560,13560,13560,0
|
|
20240307,165400,583436070,13560,13560,13560,13560,0
|
|
20240307,165300,583436070,13560,13560,13560,13560,0
|
|
20240307,165200,583436070,13560,13560,13560,13560,0
|
|
20240307,165100,583436070,13560,13560,13560,13560,0
|
|
20240307,165000,583436070,13560,13560,13560,13560,912
|
|
20240307,164900,583436070,13560,13560,13560,13560,0
|
|
20240307,164800,583436070,13560,13560,13560,13560,0
|
|
20240307,164700,583436070,13560,13560,13560,13560,0
|
|
20240307,164600,583436070,13560,13560,13560,13560,0
|
|
20240307,164500,583436070,13560,13560,13560,13560,0
|
|
20240307,164400,583436070,13560,13560,13560,13560,0
|
|
20240307,164300,583436070,13560,13560,13560,13560,0
|
|
20240307,164200,583436070,13560,13560,13560,13560,0
|
|
20240307,164100,583436070,13560,13560,13560,13560,0
|
|
20240307,164000,583436070,13560,13560,13560,13560,0
|
|
20240307,163900,583436070,13560,13560,13560,13560,0
|
|
20240307,163800,583436070,13560,13560,13560,13560,0
|
|
20240307,163700,583436070,13560,13560,13560,13560,0
|
|
20240307,163600,583436070,13560,13560,13560,13560,0
|
|
20240307,163500,583436070,13560,13560,13560,13560,0
|
|
20240307,163400,583436070,13560,13560,13560,13560,0
|
|
20240307,163300,583436070,13560,13560,13560,13560,0
|
|
20240307,163200,583436070,13560,13560,13560,13560,0
|
|
20240307,163100,583436070,13560,13560,13560,13560,0
|
|
20240307,163000,583436070,13560,13560,13560,13560,0
|
|
20240307,162900,583436070,13560,13560,13560,13560,0
|
|
20240307,162800,583436070,13560,13560,13560,13560,0
|
|
20240307,162700,583436070,13560,13560,13560,13560,0
|
|
20240307,162600,583436070,13560,13560,13560,13560,0
|
|
20240307,162500,583436070,13560,13560,13560,13560,0
|
|
20240307,162400,583436070,13560,13560,13560,13560,0
|
|
20240307,162300,583436070,13560,13560,13560,13560,0
|
|
20240307,162200,583436070,13560,13560,13560,13560,0
|
|
20240307,162100,583436070,13560,13560,13560,13560,0
|
|
20240307,162000,583436070,13560,13560,13560,13560,912
|
|
20240307,161900,583436070,13560,13560,13560,13560,0
|
|
20240307,161800,583436070,13560,13560,13560,13560,0
|
|
20240307,161700,583436070,13560,13560,13560,13560,0
|
|
20240307,161600,583436070,13560,13560,13560,13560,0
|
|
20240307,161500,583436070,13560,13560,13560,13560,0
|
|
20240307,161400,583436070,13560,13560,13560,13560,0
|
|
20240307,161300,583436070,13560,13560,13560,13560,0
|
|
20240307,161200,583436070,13560,13560,13560,13560,0
|
|
20240307,161100,583436070,13560,13560,13560,13560,0
|
|
20240307,161000,583436070,13560,13560,13560,13560,0
|
|
20240307,160900,583436070,13560,13560,13560,13560,0
|
|
20240307,160800,583436070,13560,13560,13560,13560,0
|
|
20240307,160700,583436070,13560,13560,13560,13560,0
|
|
20240307,160600,583436070,13560,13560,13560,13560,0
|
|
20240307,160500,583436070,13560,13560,13560,13560,0
|
|
20240307,160400,583436070,13560,13560,13560,13560,0
|
|
20240307,160300,583436070,13560,13560,13560,13560,0
|
|
20240307,160200,583436070,13560,13560,13560,13560,0
|
|
20240307,160100,583436070,13560,13560,13560,13560,0
|
|
20240307,160000,583436070,13560,13560,13560,13560,0
|
|
20240307,155900,583436070,13560,13560,13560,13560,0
|
|
20240307,155800,583436070,13560,13560,13560,13560,0
|
|
20240307,155700,583436070,13560,13560,13560,13560,0
|
|
20240307,155600,583436070,13560,13560,13560,13560,0
|
|
20240307,155500,583436070,13560,13560,13560,13560,0
|
|
20240307,155400,583436070,13560,13560,13560,13560,0
|
|
20240307,155300,583436070,13560,13560,13560,13560,0
|
|
20240307,155200,583436070,13560,13560,13560,13560,0
|
|
20240307,155100,583436070,13560,13560,13560,13560,0
|
|
20240307,155000,583436070,13560,13560,13560,13560,912
|
|
20240307,154900,583436070,13560,13560,13560,13560,0
|
|
20240307,154800,583436070,13560,13560,13560,13560,0
|
|
20240307,154700,583436070,13560,13560,13560,13560,0
|
|
20240307,154600,583436070,13560,13560,13560,13560,0
|
|
20240307,154500,583436070,13560,13560,13560,13560,0
|
|
20240307,154400,583436070,13560,13560,13560,13560,0
|
|
20240307,154300,583436070,13560,13560,13560,13560,0
|
|
20240307,154200,583436070,13560,13560,13560,13560,0
|
|
20240307,154100,583436070,13560,13560,13560,13560,0
|
|
20240307,154000,583436070,13560,13560,13560,13560,0
|
|
20240307,153900,583436070,13560,13560,13560,13560,0
|
|
20240307,153800,583436070,13560,13560,13560,13560,0
|
|
20240307,153700,583436070,13560,13560,13560,13560,0
|
|
20240307,153600,583436070,13560,13560,13560,13560,0
|
|
20240307,153500,583436070,13560,13560,13560,13560,0
|
|
20240307,153400,583436070,13560,13560,13560,13560,0
|
|
20240307,153300,583436070,13560,13560,13560,13560,0
|
|
20240307,153200,583436070,13560,13560,13560,13560,0
|
|
20240307,153100,583436070,13560,13560,13560,13560,0
|
|
20240307,153000,583436070,13560,13560,13560,13560,912
|
|
20240307,152900,571069350,13560,13560,13560,13560,0
|
|
20240307,152800,571069350,13560,13560,13560,13560,0
|
|
20240307,152700,571069350,13560,13560,13560,13560,0
|
|
20240307,152600,571069350,13560,13560,13560,13560,0
|
|
20240307,152500,571069350,13560,13560,13560,13560,0
|
|
20240307,152400,571069350,13560,13560,13560,13560,0
|
|
20240307,152300,571069350,13560,13560,13560,13560,0
|
|
20240307,152200,571069350,13560,13560,13560,13560,0
|
|
20240307,152100,571069350,13560,13560,13560,13560,0
|
|
20240307,152000,571069350,13560,13560,13560,13560,0
|
|
20240307,151900,571069350,13560,13540,13560,13510,179
|
|
20240307,151800,568644930,13510,13520,13540,13510,149
|
|
20240307,151700,566629790,13520,13510,13520,13510,106
|
|
20240307,151600,565197580,13510,13530,13540,13510,370
|
|
20240307,151500,560198520,13530,13540,13540,13530,1445
|
|
20240307,151400,540633410,13540,13540,13540,13540,73
|
|
20240307,151300,539644990,13550,13550,13550,13550,40
|
|
20240307,151200,539102990,13560,13580,13580,13560,7
|
|
20240307,151100,539008000,13560,13540,13560,13520,88
|
|
20240307,151000,537815580,13520,13530,13530,13520,6
|
|
20240307,150900,537734440,13520,13520,13520,13520,4
|
|
20240307,150800,537680360,13550,13550,13550,13550,2
|
|
20240307,150700,537653260,13550,13550,13550,13550,0
|
|
20240307,150600,537653260,13550,13550,13550,13550,61
|
|
20240307,150500,536826710,13550,13550,13550,13550,100
|
|
20240307,150400,535471710,13550,13550,13550,13550,100
|
|
20240307,150300,534116710,13550,13550,13550,13550,24
|
|
20240307,150200,533791510,13570,13570,13570,13570,0
|
|
20240307,150100,533791510,13570,13570,13570,13570,0
|
|
20240307,150000,533791510,13570,13570,13570,13570,0
|
|
20240307,145900,533791510,13570,13520,13570,13510,19
|
|
20240307,145800,533534720,13570,13520,13570,13520,4
|
|
20240307,145700,533480590,13570,13570,13570,13570,0
|
|
20240307,145600,533480590,13570,13520,13570,13520,2
|
|
20240307,145500,533453500,13520,13500,13520,13490,109
|
|
20240307,145400,531980700,13490,13500,13500,13490,64
|
|
20240307,145300,531117230,13500,13500,13500,13500,0
|
|
20240307,145200,531117230,13500,13500,13500,13500,1
|
|
20240307,145100,531103730,13490,13510,13510,13490,198
|
|
20240307,145000,528429350,13510,13510,13510,13510,0
|
|
20240307,144900,528429350,13510,13520,13520,13510,260
|
|
20240307,144800,524915140,13520,13520,13520,13520,21
|
|
20240307,144700,524631220,13600,13600,13600,13600,0
|
|
20240307,144600,524631220,13600,13600,13600,13600,0
|
|
20240307,144500,524631220,13600,13600,13600,13600,0
|
|
20240307,144400,524631220,13600,13600,13600,13600,0
|
|
20240307,144300,524631220,13600,13600,13600,13600,0
|
|
20240307,144200,524631220,13600,13600,13600,13600,15
|
|
20240307,144100,524427220,13610,13610,13610,13610,0
|
|
20240307,144000,524427220,13610,13610,13610,13610,0
|
|
20240307,143900,524427220,13610,13610,13610,13610,0
|
|
20240307,143800,524427220,13610,13590,13610,13500,545
|
|
20240307,143700,517016540,13510,13510,13590,13510,584
|
|
20240307,143600,509117080,13500,13510,13510,13500,52
|
|
20240307,143500,508414680,13510,13510,13510,13510,0
|
|
20240307,143400,508414680,13510,13510,13510,13510,40
|
|
20240307,143300,507874280,13510,13510,13510,13510,40
|
|
20240307,143200,507333880,13510,13510,13510,13510,0
|
|
20240307,143100,507333880,13510,13480,13510,13480,61
|
|
20240307,143000,506510400,13470,13510,13510,13470,736
|
|
20240307,142900,496588160,13510,13510,13510,13510,0
|
|
20240307,142800,496588160,13510,13510,13510,13480,1442
|
|
20240307,142700,477138610,13510,13510,13510,13510,2
|
|
20240307,142600,477111590,13510,13500,13510,13500,43
|
|
20240307,142500,476530760,13510,13500,13510,13490,176
|
|
20240307,142400,474154020,13500,13500,13500,13500,11
|
|
20240307,142300,474005520,13500,13490,13500,13490,69
|
|
20240307,142200,473074690,13490,13500,13500,13490,41
|
|
20240307,142100,472521590,13510,13510,13510,13510,0
|
|
20240307,142000,472521590,13510,13510,13510,13510,40
|
|
20240307,141900,471981190,13500,13500,13500,13490,141
|
|
20240307,141800,470077820,13510,13510,13510,13510,40
|
|
20240307,141700,469537420,13510,13510,13510,13510,0
|
|
20240307,141600,469537420,13510,13510,13510,13510,40
|
|
20240307,141500,468997020,13510,13510,13510,13510,2
|
|
20240307,141400,468970000,13510,13510,13510,13510,0
|
|
20240307,141300,468970000,13510,13510,13510,13510,0
|
|
20240307,141200,468970000,13510,13520,13520,13510,497
|
|
20240307,141100,462255520,13510,13510,13530,13510,26
|
|
20240307,141000,461904240,13510,13510,13510,13510,19
|
|
20240307,140900,461647550,13510,13480,13510,13480,201
|
|
20240307,140800,458933270,13510,13510,13510,13510,300
|
|
20240307,140700,454880270,13480,13500,13500,13480,60
|
|
20240307,140600,454070370,13510,13510,13510,13510,13
|
|
20240307,140500,453894740,13510,13510,13510,13510,0
|
|
20240307,140400,453894740,13510,13510,13510,13510,33
|
|
20240307,140300,453448910,13510,13510,13510,13510,140
|
|
20240307,140200,451557510,13510,13510,13510,13510,0
|
|
20240307,140100,451557510,13510,13500,13510,13500,239
|
|
20240307,140000,448328710,13510,13500,13510,13470,2846
|
|
20240307,135900,409951220,13500,13510,13510,13500,266
|
|
20240307,135800,406357920,13500,13540,13540,13500,741
|
|
20240307,135700,396347520,13540,13540,13540,13540,10
|
|
20240307,135600,396212120,13540,13540,13540,13540,0
|
|
20240307,135500,396212120,13540,13540,13540,13540,0
|
|
20240307,135400,396212120,13540,13540,13540,13540,0
|
|
20240307,135300,396212120,13540,13540,13540,13540,1
|
|
20240307,135200,396198580,13540,13540,13540,13540,21
|
|
20240307,135100,395914240,13570,13570,13570,13570,0
|
|
20240307,135000,395914240,13570,13570,13570,13570,0
|
|
20240307,134900,395914240,13570,13570,13570,13570,0
|
|
20240307,134800,395914240,13570,13570,13570,13570,0
|
|
20240307,134700,395914240,13570,13570,13570,13570,0
|
|
20240307,134600,395914240,13570,13570,13570,13570,0
|
|
20240307,134500,395914240,13570,13530,13570,13530,84
|
|
20240307,134400,394775490,13530,13540,13550,13530,44
|
|
20240307,134300,394179700,13530,13540,13540,13530,31
|
|
20240307,134200,393760020,13540,13540,13540,13540,0
|
|
20240307,134100,393760020,13540,13540,13540,13540,0
|
|
20240307,134000,393760020,13540,13540,13540,13540,0
|
|
20240307,133900,393760020,13540,13540,13540,13540,5
|
|
20240307,133800,393692320,13540,13540,13540,13540,1
|
|
20240307,133700,393678780,13540,13540,13540,13540,6
|
|
20240307,133600,393597540,13540,13540,13540,13540,1
|
|
20240307,133500,393584000,13540,13540,13540,13540,0
|
|
20240307,133400,393584000,13540,13540,13540,13540,1
|
|
20240307,133300,393570460,13540,13540,13540,13540,0
|
|
20240307,133200,393570460,13540,13540,13540,13540,0
|
|
20240307,133100,393570460,13540,13540,13540,13540,21
|
|
20240307,133000,393286120,13540,13540,13540,13540,7
|
|
20240307,132900,393191340,13550,13520,13550,13520,40
|
|
20240307,132800,392649840,13510,13510,13510,13510,950
|
|
20240307,132700,379815340,13510,13510,13510,13510,300
|
|
20240307,132600,375762340,13500,13510,13510,13500,879
|
|
20240307,132500,363895550,13510,13510,13510,13510,18
|
|
20240307,132400,363652370,13510,13510,13510,13510,1
|
|
20240307,132300,363638860,13510,13510,13510,13510,248
|
|
20240307,132200,360288380,13510,13510,13510,13510,0
|
|
20240307,132100,360288380,13510,13510,13510,13510,47
|
|
20240307,132000,359653410,13510,13510,13510,13510,2
|
|
20240307,131900,359626390,13500,13500,13500,13500,0
|
|
20240307,131800,359626390,13500,13500,13500,13500,0
|
|
20240307,131700,359626390,13500,13510,13510,13500,40
|
|
20240307,131600,359086210,13500,13520,13520,13500,262
|
|
20240307,131500,355547060,13510,13510,13510,13510,29
|
|
20240307,131400,355155270,13500,13500,13500,13500,0
|
|
20240307,131300,355155270,13500,13500,13500,13500,0
|
|
20240307,131200,355155270,13500,13520,13520,13500,75
|
|
20240307,131100,354141290,13530,13530,13530,13530,0
|
|
20240307,131000,354141290,13530,13520,13530,13500,12
|
|
20240307,130900,353979140,13530,13530,13530,13530,4
|
|
20240307,130800,353925020,13540,13540,13540,13540,0
|
|
20240307,130700,353925020,13540,13540,13540,13540,0
|
|
20240307,130600,353925020,13540,13540,13540,13540,0
|
|
20240307,130500,353925020,13540,13540,13540,13540,2
|
|
20240307,130400,353897940,13510,13510,13510,13510,0
|
|
20240307,130300,353897940,13510,13510,13510,13510,35
|
|
20240307,130200,353425090,13540,13540,13540,13540,0
|
|
20240307,130100,353425090,13540,13540,13540,13540,0
|
|
20240307,130000,353425090,13540,13540,13540,13540,2
|
|
20240307,125900,353398010,13540,13510,13540,13510,4
|
|
20240307,125800,353343940,13510,13510,13510,13510,601
|
|
20240307,125700,345224430,13510,13520,13520,13510,181
|
|
20240307,125600,342777670,13540,13540,13540,13540,0
|
|
20240307,125500,342777670,13540,13540,13540,13540,0
|
|
20240307,125400,342777670,13540,13540,13540,13540,1
|
|
20240307,125300,342764130,13510,13510,13510,13510,0
|
|
20240307,125200,342764130,13510,13510,13510,13510,0
|
|
20240307,125100,342764130,13510,13510,13510,13510,0
|
|
20240307,125000,342764130,13510,13510,13510,13510,39
|
|
20240307,124900,342237240,13510,13510,13510,13510,223
|
|
20240307,124800,339224510,13510,13510,13510,13510,0
|
|
20240307,124700,339224510,13510,13510,13510,13510,41
|
|
20240307,124600,338670600,13540,13540,13540,13540,0
|
|
20240307,124500,338670600,13540,13540,13540,13540,0
|
|
20240307,124400,338670600,13540,13540,13540,13540,0
|
|
20240307,124300,338670600,13540,13540,13540,13540,1
|
|
20240307,124200,338657060,13510,13510,13510,13510,2
|
|
20240307,124100,338630040,13540,13510,13540,13510,22
|
|
20240307,124000,338332700,13510,13510,13510,13510,26
|
|
20240307,123900,337981440,13510,13510,13510,13510,2
|
|
20240307,123800,337954420,13510,13510,13510,13510,1
|
|
20240307,123700,337940910,13510,13510,13510,13500,96
|
|
20240307,123600,336644140,13500,13500,13500,13500,109
|
|
20240307,123500,335172640,13510,13520,13520,13510,1241
|
|
20240307,123400,318402070,13520,13540,13540,13520,42
|
|
20240307,123300,317834150,13520,13520,13520,13520,0
|
|
20240307,123200,317834150,13520,13520,13520,13520,0
|
|
20240307,123100,317834150,13520,13530,13530,13520,5
|
|
20240307,123000,317766510,13540,13540,13540,13540,0
|
|
20240307,122900,317766510,13540,13540,13540,13540,0
|
|
20240307,122800,317766510,13540,13540,13540,13540,1
|
|
20240307,122700,317752970,13530,13530,13530,13530,0
|
|
20240307,122600,317752970,13530,13540,13540,13530,4
|
|
20240307,122500,317698820,13540,13540,13540,13540,1
|
|
20240307,122400,317685280,13510,13520,13520,13510,59
|
|
20240307,122300,316887650,13510,13510,13510,13510,0
|
|
20240307,122200,316887650,13510,13520,13520,13510,154
|
|
20240307,122100,314807000,13530,13530,13530,13520,35
|
|
20240307,122000,314333650,13520,13520,13520,13520,512
|
|
20240307,121900,307411410,13520,13530,13530,13520,23
|
|
20240307,121800,307100440,13530,13530,13530,13530,0
|
|
20240307,121700,307100440,13530,13530,13530,13530,0
|
|
20240307,121600,307100440,13530,13530,13530,13530,0
|
|
20240307,121500,307100440,13530,13520,13530,13520,31
|
|
20240307,121400,306681300,13520,13530,13530,13520,4
|
|
20240307,121300,306627190,13520,13520,13520,13520,0
|
|
20240307,121200,306627190,13520,13520,13520,13520,30
|
|
20240307,121100,306221590,13550,13550,13550,13550,1
|
|
20240307,121000,306208040,13520,13520,13520,13520,0
|
|
20240307,120900,306208040,13520,13520,13520,13520,0
|
|
20240307,120800,306208040,13520,13520,13520,13520,0
|
|
20240307,120700,306208040,13520,13520,13520,13520,0
|
|
20240307,120600,306208040,13520,13540,13540,13520,512
|
|
20240307,120500,299281340,13540,13540,13540,13540,0
|
|
20240307,120400,299281340,13540,13570,13570,13540,3180
|
|
20240307,120300,256169390,13570,13570,13570,13570,0
|
|
20240307,120200,256169390,13570,13570,13570,13570,0
|
|
20240307,120100,256169390,13570,13570,13570,13570,0
|
|
20240307,120000,256169390,13570,13570,13570,13570,0
|
|
20240307,115900,256169390,13570,13570,13570,13570,0
|
|
20240307,115800,256169390,13570,13570,13570,13570,0
|
|
20240307,115700,256169390,13570,13570,13570,13570,0
|
|
20240307,115600,256169390,13570,13570,13570,13570,1
|
|
20240307,115500,256155820,13570,13570,13570,13570,6
|
|
20240307,115400,256074400,13570,13570,13570,13570,0
|
|
20240307,115300,256074400,13570,13570,13570,13570,0
|
|
20240307,115200,256074400,13570,13570,13570,13570,0
|
|
20240307,115100,256074400,13570,13570,13570,13570,0
|
|
20240307,115000,256074400,13570,13570,13570,13570,0
|
|
20240307,114900,256074400,13570,13570,13570,13570,0
|
|
20240307,114800,256074400,13570,13570,13570,13570,0
|
|
20240307,114700,256074400,13570,13570,13570,13570,0
|
|
20240307,114600,256074400,13570,13570,13570,13570,0
|
|
20240307,114500,256074400,13570,13570,13570,13570,0
|
|
20240307,114400,256074400,13570,13570,13570,13570,0
|
|
20240307,114300,256074400,13570,13570,13570,13570,0
|
|
20240307,114200,256074400,13570,13570,13570,13570,0
|
|
20240307,114100,256074400,13570,13570,13570,13570,79
|
|
20240307,114000,255002370,13570,13570,13570,13570,21
|
|
20240307,113900,254717400,13570,13570,13570,13570,0
|
|
20240307,113800,254717400,13570,13580,13580,13570,543
|
|
20240307,113700,247343560,13590,13590,13590,13590,0
|
|
20240307,113600,247343560,13590,13590,13590,13590,2
|
|
20240307,113500,247316380,13580,13580,13580,13580,0
|
|
20240307,113400,247316380,13580,13580,13580,13580,150
|
|
20240307,113300,245279380,13580,13580,13580,13580,1
|
|
20240307,113200,245265800,13590,13590,13590,13590,1
|
|
20240307,113100,245252210,13590,13590,13590,13590,0
|
|
20240307,113000,245252210,13590,13580,13590,13580,26
|
|
20240307,112900,244899030,13590,13590,13590,13590,50
|
|
20240307,112800,244219530,13590,13590,13590,13590,1
|
|
20240307,112700,244205940,13590,13590,13590,13590,12
|
|
20240307,112600,244042860,13580,13580,13580,13580,0
|
|
20240307,112500,244042860,13580,13580,13580,13580,0
|
|
20240307,112400,244042860,13580,13580,13580,13580,0
|
|
20240307,112300,244042860,13580,13580,13580,13580,120
|
|
20240307,112200,242413260,13580,13580,13580,13580,1
|
|
20240307,112100,242399680,13580,13580,13580,13580,0
|
|
20240307,112000,242399680,13580,13590,13590,13580,15
|
|
20240307,111900,242195900,13590,13590,13590,13590,0
|
|
20240307,111800,242195900,13590,13590,13590,13590,0
|
|
20240307,111700,242195900,13590,13590,13590,13590,111
|
|
20240307,111600,240687410,13590,13590,13590,13590,0
|
|
20240307,111500,240687410,13590,13580,13590,13580,22
|
|
20240307,111400,240388640,13580,13580,13580,13580,0
|
|
20240307,111300,240388640,13580,13580,13580,13580,6
|
|
20240307,111200,240307160,13580,13580,13580,13580,0
|
|
20240307,111100,240307160,13580,13580,13580,13580,5
|
|
20240307,111000,240239260,13580,13580,13580,13580,0
|
|
20240307,110900,240239260,13580,13580,13580,13580,0
|
|
20240307,110800,240239260,13580,13580,13580,13580,0
|
|
20240307,110700,240239260,13580,13580,13580,13580,1
|
|
20240307,110600,240225680,13580,13580,13580,13580,0
|
|
20240307,110500,240225680,13580,13570,13580,13570,284
|
|
20240307,110400,236370800,13570,13570,13570,13570,0
|
|
20240307,110300,236370800,13570,13570,13570,13570,2
|
|
20240307,110200,236343660,13570,13570,13570,13570,20
|
|
20240307,110100,236072260,13540,13550,13550,13540,3
|
|
20240307,110000,236031630,13550,13550,13550,13550,0
|
|
20240307,105900,236031630,13550,13550,13550,13550,12
|
|
20240307,105800,235869030,13540,13540,13540,13540,200
|
|
20240307,105700,233161030,13570,13570,13570,13570,0
|
|
20240307,105600,233161030,13570,13570,13570,13570,0
|
|
20240307,105500,233161030,13570,13570,13570,13570,0
|
|
20240307,105400,233161030,13570,13570,13570,13570,60
|
|
20240307,105300,232346830,13540,13540,13540,13540,0
|
|
20240307,105200,232346830,13540,13550,13550,13540,239
|
|
20240307,105100,229110760,13540,13540,13540,13540,50
|
|
20240307,105000,228433760,13540,13540,13540,13540,16
|
|
20240307,104900,228217120,13540,13560,13560,13540,1000
|
|
20240307,104800,214671920,13560,13560,13560,13560,5
|
|
20240307,104700,214604120,13570,13570,13570,13570,5
|
|
20240307,104600,214536270,13570,13570,13570,13570,105
|
|
20240307,104500,213111420,13570,13570,13570,13570,1
|
|
20240307,104400,213097850,13600,13600,13600,13600,0
|
|
20240307,104300,213097850,13600,13590,13600,13560,588
|
|
20240307,104200,205121200,13610,13610,13610,13610,0
|
|
20240307,104100,205121200,13610,13610,13610,13610,4
|
|
20240307,104000,205066760,13620,13620,13620,13620,0
|
|
20240307,103900,205066760,13620,13620,13620,13620,0
|
|
20240307,103800,205066760,13620,13620,13620,13620,2
|
|
20240307,103700,205039520,13620,13620,13620,13620,0
|
|
20240307,103600,205039520,13620,13620,13620,13620,0
|
|
20240307,103500,205039520,13620,13620,13620,13620,0
|
|
20240307,103400,205039520,13620,13620,13620,13620,3
|
|
20240307,103300,204998660,13620,13620,13620,13620,0
|
|
20240307,103200,204998660,13620,13620,13620,13620,0
|
|
20240307,103100,204998660,13620,13620,13620,13620,1
|
|
20240307,103000,204985040,13550,13550,13550,13550,0
|
|
20240307,102900,204985040,13550,13550,13550,13550,0
|
|
20240307,102800,204985040,13550,13570,13570,13550,50
|
|
20240307,102700,204307310,13640,13640,13640,13640,0
|
|
20240307,102600,204307310,13640,13640,13640,13640,0
|
|
20240307,102500,204307310,13640,13600,13640,13600,84
|
|
20240307,102400,203164470,13600,13600,13600,13600,221
|
|
20240307,102300,200158870,13600,13590,13600,13590,30
|
|
20240307,102200,199750880,13600,13600,13600,13600,100
|
|
20240307,102100,198390880,13600,13600,13600,13600,0
|
|
20240307,102000,198390880,13600,13620,13620,13600,2
|
|
20240307,101900,198363660,13620,13620,13620,13620,49
|
|
20240307,101800,197696280,13620,13620,13620,13620,30
|
|
20240307,101700,197287680,13620,13620,13620,13620,0
|
|
20240307,101600,197287680,13620,13620,13620,13620,13
|
|
20240307,101500,197110620,13540,13610,13620,13540,20
|
|
20240307,101400,196838950,13590,13590,13590,13590,0
|
|
20240307,101300,196838950,13590,13590,13590,13590,660
|
|
20240307,101200,187869550,13590,13590,13590,13590,52
|
|
20240307,101100,187162870,13590,13590,13590,13590,0
|
|
20240307,101000,187162870,13590,13580,13590,13570,81
|
|
20240307,100900,186062400,13570,13540,13570,13540,4
|
|
20240307,100800,186008150,13580,13580,13580,13580,0
|
|
20240307,100700,186008150,13580,13580,13580,13580,0
|
|
20240307,100600,186008150,13580,13580,13580,13580,38
|
|
20240307,100500,185492110,13580,13580,13580,13580,0
|
|
20240307,100400,185492110,13580,13580,13580,13580,67
|
|
20240307,100300,184582250,13590,13580,13590,13580,74
|
|
20240307,100200,183576920,13590,13530,13590,13530,629
|
|
20240307,100100,175035910,13540,13540,13540,13540,282
|
|
20240307,100000,171217630,13580,13580,13580,13550,45
|
|
20240307,095900,170607820,13550,13570,13580,13550,52
|
|
20240307,095800,169901920,13540,13540,13540,13540,10
|
|
20240307,095700,169766520,13540,13540,13540,13540,0
|
|
20240307,095600,169766520,13540,13570,13570,13540,31
|
|
20240307,095500,169346180,13580,13570,13580,13570,90
|
|
20240307,095400,168124380,13540,13540,13540,13540,0
|
|
20240307,095300,168124380,13540,13540,13580,13540,52
|
|
20240307,095200,167419540,13540,13560,13580,13540,128
|
|
20240307,095100,165685140,13570,13560,13570,13560,179
|
|
20240307,095000,163256170,13560,13560,13560,13560,1
|
|
20240307,094900,163242610,13580,13520,13580,13510,75
|
|
20240307,094800,162227540,13520,13520,13520,13520,2
|
|
20240307,094700,162200500,13520,13520,13520,13520,0
|
|
20240307,094600,162200500,13520,13520,13520,13520,1
|
|
20240307,094500,162186980,13520,13520,13520,13520,0
|
|
20240307,094400,162186980,13520,13540,13540,13520,34
|
|
20240307,094300,161726920,13590,13530,13590,13530,17
|
|
20240307,094200,161496590,13550,13540,13550,13520,62
|
|
20240307,094100,160657060,13540,13540,13540,13540,0
|
|
20240307,094000,160657060,13540,13510,13540,13510,2
|
|
20240307,093900,160630010,13510,13540,13540,13510,13
|
|
20240307,093800,160454350,13540,13510,13540,13510,14
|
|
20240307,093700,160265090,13520,13520,13530,13520,120
|
|
20240307,093600,158642680,13520,13500,13520,13500,100
|
|
20240307,093500,157291680,13480,13510,13510,13480,1597
|
|
20240307,093400,135727750,13510,13530,13530,13500,3309
|
|
20240307,093300,91025380,13540,13540,13540,13530,46
|
|
20240307,093200,90402620,13540,13540,13540,13540,54
|
|
20240307,093100,89671460,13540,13540,13540,13540,20
|
|
20240307,093000,89400660,13590,13540,13590,13540,23
|
|
20240307,092900,89089090,13610,13610,13610,13610,1
|
|
20240307,092800,89075480,13540,13570,13570,13530,504
|
|
20240307,092700,82249450,13570,13570,13570,13570,0
|
|
20240307,092600,82249450,13570,13570,13570,13570,0
|
|
20240307,092500,82249450,13570,13570,13570,13570,3
|
|
20240307,092400,82208740,13570,13560,13570,13560,12
|
|
20240307,092300,82045970,13550,13620,13620,13550,102
|
|
20240307,092200,80663180,13620,13620,13620,13550,540
|
|
20240307,092100,73342880,13620,13620,13620,13620,36
|
|
20240307,092000,72852560,13560,13590,13590,13560,141
|
|
20240307,091900,70940280,13600,13600,13650,13600,1257
|
|
20240307,091800,53844490,13630,13610,13630,13610,149
|
|
20240307,091700,51816430,13610,13660,13660,13610,387
|
|
20240307,091600,46541450,13670,13670,13670,13670,142
|
|
20240307,091500,44600310,13680,13680,13680,13680,38
|
|
20240307,091400,44080470,13680,13680,13680,13680,8
|
|
20240307,091300,43971030,13680,13680,13680,13680,1
|
|
20240307,091200,43957350,13720,13730,13730,13720,17
|
|
20240307,091100,43724000,13670,13670,13670,13670,482
|
|
20240307,091000,37135060,13650,13670,13670,13650,800
|
|
20240307,090900,26212330,13670,13700,13700,13670,263
|
|
20240307,090800,22614750,13700,13700,13700,13700,143
|
|
20240307,090700,20655650,13700,13710,13710,13700,63
|
|
20240307,090600,19792220,13700,13710,13710,13700,65
|
|
20240307,090500,18901210,13750,13750,13750,13750,100
|
|
20240307,090400,17526210,13760,13850,13850,13760,202
|
|
20240307,090300,14737690,13850,13860,13860,13800,209
|
|
20240307,090200,11843530,13870,13870,13870,13870,5
|
|
20240307,090100,11774180,13820,13840,13840,13820,694
|
|
20240307,090000,2175600,13960,13850,13960,13850,157
|