700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,203700,615440630,5690,5690,5690,5690,557
|
|
20240307,203600,615440630,5690,5690,5690,5690,0
|
|
20240307,203500,615440630,5690,5690,5690,5690,0
|
|
20240307,203400,615440630,5690,5690,5690,5690,0
|
|
20240307,203300,615440630,5690,5690,5690,5690,0
|
|
20240307,203200,615440630,5690,5690,5690,5690,0
|
|
20240307,203100,615440630,5690,5690,5690,5690,0
|
|
20240307,203000,615440630,5690,5690,5690,5690,0
|
|
20240307,202900,615440630,5690,5690,5690,5690,0
|
|
20240307,202800,615440630,5690,5690,5690,5690,0
|
|
20240307,202700,615440630,5690,5690,5690,5690,0
|
|
20240307,202600,615440630,5690,5690,5690,5690,0
|
|
20240307,202500,615440630,5690,5690,5690,5690,0
|
|
20240307,202400,615440630,5690,5690,5690,5690,0
|
|
20240307,202300,615440630,5690,5690,5690,5690,0
|
|
20240307,202200,615440630,5690,5690,5690,5690,0
|
|
20240307,202100,615440630,5690,5690,5690,5690,0
|
|
20240307,202000,615440630,5690,5690,5690,5690,0
|
|
20240307,201900,615440630,5690,5690,5690,5690,0
|
|
20240307,201800,615440630,5690,5690,5690,5690,0
|
|
20240307,201700,615440630,5690,5690,5690,5690,0
|
|
20240307,201600,615440630,5690,5690,5690,5690,0
|
|
20240307,201500,615440630,5690,5690,5690,5690,0
|
|
20240307,201400,615440630,5690,5690,5690,5690,0
|
|
20240307,201300,615440630,5690,5690,5690,5690,0
|
|
20240307,201200,615440630,5690,5690,5690,5690,0
|
|
20240307,201100,615440630,5690,5690,5690,5690,0
|
|
20240307,201000,615440630,5690,5690,5690,5690,0
|
|
20240307,200900,615440630,5690,5690,5690,5690,0
|
|
20240307,200800,615440630,5690,5690,5690,5690,0
|
|
20240307,200700,615440630,5690,5690,5690,5690,557
|
|
20240307,200600,615440630,5690,5690,5690,5690,0
|
|
20240307,200500,615440630,5690,5690,5690,5690,0
|
|
20240307,200400,615440630,5690,5690,5690,5690,0
|
|
20240307,200300,615440630,5690,5690,5690,5690,0
|
|
20240307,200200,615440630,5690,5690,5690,5690,0
|
|
20240307,200100,615440630,5690,5690,5690,5690,0
|
|
20240307,200000,615440630,5690,5690,5690,5690,0
|
|
20240307,195900,615440630,5690,5690,5690,5690,0
|
|
20240307,195800,615440630,5690,5690,5690,5690,0
|
|
20240307,195700,615440630,5690,5690,5690,5690,0
|
|
20240307,195600,615440630,5690,5690,5690,5690,0
|
|
20240307,195500,615440630,5690,5690,5690,5690,0
|
|
20240307,195400,615440630,5690,5690,5690,5690,0
|
|
20240307,195300,615440630,5690,5690,5690,5690,0
|
|
20240307,195200,615440630,5690,5690,5690,5690,0
|
|
20240307,195100,615440630,5690,5690,5690,5690,0
|
|
20240307,195000,615440630,5690,5690,5690,5690,0
|
|
20240307,194900,615440630,5690,5690,5690,5690,0
|
|
20240307,194800,615440630,5690,5690,5690,5690,0
|
|
20240307,194700,615440630,5690,5690,5690,5690,0
|
|
20240307,194600,615440630,5690,5690,5690,5690,0
|
|
20240307,194500,615440630,5690,5690,5690,5690,0
|
|
20240307,194400,615440630,5690,5690,5690,5690,0
|
|
20240307,194300,615440630,5690,5690,5690,5690,0
|
|
20240307,194200,615440630,5690,5690,5690,5690,0
|
|
20240307,194100,615440630,5690,5690,5690,5690,0
|
|
20240307,194000,615440630,5690,5690,5690,5690,0
|
|
20240307,193900,615440630,5690,5690,5690,5690,0
|
|
20240307,193800,615440630,5690,5690,5690,5690,0
|
|
20240307,193700,615440630,5690,5690,5690,5690,557
|
|
20240307,193600,615440630,5690,5690,5690,5690,0
|
|
20240307,193500,615440630,5690,5690,5690,5690,0
|
|
20240307,193400,615440630,5690,5690,5690,5690,0
|
|
20240307,193300,615440630,5690,5690,5690,5690,0
|
|
20240307,193200,615440630,5690,5690,5690,5690,0
|
|
20240307,193100,615440630,5690,5690,5690,5690,0
|
|
20240307,193000,615440630,5690,5690,5690,5690,0
|
|
20240307,192900,615440630,5690,5690,5690,5690,0
|
|
20240307,192800,615440630,5690,5690,5690,5690,0
|
|
20240307,192700,615440630,5690,5690,5690,5690,0
|
|
20240307,192600,615440630,5690,5690,5690,5690,0
|
|
20240307,192500,615440630,5690,5690,5690,5690,0
|
|
20240307,192400,615440630,5690,5690,5690,5690,0
|
|
20240307,192300,615440630,5690,5690,5690,5690,0
|
|
20240307,192200,615440630,5690,5690,5690,5690,0
|
|
20240307,192100,615440630,5690,5690,5690,5690,0
|
|
20240307,192000,615440630,5690,5690,5690,5690,0
|
|
20240307,191900,615440630,5690,5690,5690,5690,0
|
|
20240307,191800,615440630,5690,5690,5690,5690,0
|
|
20240307,191700,615440630,5690,5690,5690,5690,0
|
|
20240307,191600,615440630,5690,5690,5690,5690,0
|
|
20240307,191500,615440630,5690,5690,5690,5690,0
|
|
20240307,191400,615440630,5690,5690,5690,5690,0
|
|
20240307,191300,615440630,5690,5690,5690,5690,0
|
|
20240307,191200,615440630,5690,5690,5690,5690,0
|
|
20240307,191100,615440630,5690,5690,5690,5690,0
|
|
20240307,191000,615440630,5690,5690,5690,5690,0
|
|
20240307,190900,615440630,5690,5690,5690,5690,0
|
|
20240307,190800,615440630,5690,5690,5690,5690,0
|
|
20240307,190700,615440630,5690,5690,5690,5690,557
|
|
20240307,190600,615440630,5690,5690,5690,5690,0
|
|
20240307,190500,615440630,5690,5690,5690,5690,0
|
|
20240307,190400,615440630,5690,5690,5690,5690,0
|
|
20240307,190300,615440630,5690,5690,5690,5690,0
|
|
20240307,190200,615440630,5690,5690,5690,5690,0
|
|
20240307,190100,615440630,5690,5690,5690,5690,0
|
|
20240307,190000,615440630,5690,5690,5690,5690,0
|
|
20240307,185900,615440630,5690,5690,5690,5690,0
|
|
20240307,185800,615440630,5690,5690,5690,5690,0
|
|
20240307,185700,615440630,5690,5690,5690,5690,0
|
|
20240307,185600,615440630,5690,5690,5690,5690,0
|
|
20240307,185500,615440630,5690,5690,5690,5690,0
|
|
20240307,185400,615440630,5690,5690,5690,5690,0
|
|
20240307,185300,615440630,5690,5690,5690,5690,0
|
|
20240307,185200,615440630,5690,5690,5690,5690,0
|
|
20240307,185100,615440630,5690,5690,5690,5690,0
|
|
20240307,185000,615440630,5690,5690,5690,5690,0
|
|
20240307,184900,615440630,5690,5690,5690,5690,0
|
|
20240307,184800,615440630,5690,5690,5690,5690,0
|
|
20240307,184700,615440630,5690,5690,5690,5690,0
|
|
20240307,184600,615440630,5690,5690,5690,5690,0
|
|
20240307,184500,615440630,5690,5690,5690,5690,0
|
|
20240307,184400,615440630,5690,5690,5690,5690,0
|
|
20240307,184300,615440630,5690,5690,5690,5690,0
|
|
20240307,184200,615440630,5690,5690,5690,5690,0
|
|
20240307,184100,615440630,5690,5690,5690,5690,0
|
|
20240307,184000,615440630,5690,5690,5690,5690,0
|
|
20240307,183900,615440630,5690,5690,5690,5690,0
|
|
20240307,183800,615440630,5690,5690,5690,5690,0
|
|
20240307,183700,615440630,5690,5690,5690,5690,557
|
|
20240307,183600,615440630,5690,5690,5690,5690,0
|
|
20240307,183500,615440630,5690,5690,5690,5690,0
|
|
20240307,183400,615440630,5690,5690,5690,5690,0
|
|
20240307,183300,615440630,5690,5690,5690,5690,0
|
|
20240307,183200,615440630,5690,5690,5690,5690,0
|
|
20240307,183100,615440630,5690,5690,5690,5690,0
|
|
20240307,183000,615440630,5690,5690,5690,5690,0
|
|
20240307,182900,615440630,5690,5690,5690,5690,0
|
|
20240307,182800,615440630,5690,5690,5690,5690,0
|
|
20240307,182700,615440630,5690,5690,5690,5690,0
|
|
20240307,182600,615440630,5690,5690,5690,5690,0
|
|
20240307,182500,615440630,5690,5690,5690,5690,0
|
|
20240307,182400,615440630,5690,5690,5690,5690,0
|
|
20240307,182300,615440630,5690,5690,5690,5690,0
|
|
20240307,182200,615440630,5690,5690,5690,5690,0
|
|
20240307,182100,615440630,5690,5690,5690,5690,0
|
|
20240307,182000,615440630,5690,5690,5690,5690,0
|
|
20240307,181900,615440630,5690,5690,5690,5690,0
|
|
20240307,181800,615440630,5690,5690,5690,5690,0
|
|
20240307,181700,615440630,5690,5690,5690,5690,0
|
|
20240307,181600,615440630,5690,5690,5690,5690,0
|
|
20240307,181500,615440630,5690,5690,5690,5690,0
|
|
20240307,181400,615440630,5690,5690,5690,5690,0
|
|
20240307,181300,615440630,5690,5690,5690,5690,0
|
|
20240307,181200,615440630,5690,5690,5690,5690,0
|
|
20240307,181100,615440630,5690,5690,5690,5690,0
|
|
20240307,181000,615440630,5690,5690,5690,5690,0
|
|
20240307,180900,615440630,5690,5690,5690,5690,0
|
|
20240307,180800,615440630,5690,5690,5690,5690,0
|
|
20240307,180700,615440630,5690,5690,5690,5690,557
|
|
20240307,180600,615440630,5690,5690,5690,5690,0
|
|
20240307,180500,615440630,5690,5690,5690,5690,0
|
|
20240307,180400,615440630,5690,5690,5690,5690,0
|
|
20240307,180300,615440630,5690,5690,5690,5690,0
|
|
20240307,180200,615440630,5690,5690,5690,5690,0
|
|
20240307,180100,615440630,5690,5690,5690,5690,0
|
|
20240307,180000,615440630,5690,5690,5690,5690,0
|
|
20240307,175900,615440630,5690,5690,5690,5690,0
|
|
20240307,175800,615440630,5690,5690,5690,5690,0
|
|
20240307,175700,615440630,5690,5690,5690,5690,0
|
|
20240307,175600,615440630,5690,5690,5690,5690,0
|
|
20240307,175500,615440630,5690,5690,5690,5690,0
|
|
20240307,175400,615440630,5690,5690,5690,5690,0
|
|
20240307,175300,615440630,5690,5690,5690,5690,0
|
|
20240307,175200,615440630,5690,5690,5690,5690,0
|
|
20240307,175100,615440630,5690,5690,5690,5690,0
|
|
20240307,175000,615440630,5690,5690,5690,5690,0
|
|
20240307,174900,615440630,5690,5690,5690,5690,0
|
|
20240307,174800,615440630,5690,5690,5690,5690,0
|
|
20240307,174700,615440630,5690,5690,5690,5690,0
|
|
20240307,174600,615440630,5690,5690,5690,5690,0
|
|
20240307,174500,615440630,5690,5690,5690,5690,0
|
|
20240307,174400,615440630,5690,5690,5690,5690,0
|
|
20240307,174300,615440630,5690,5690,5690,5690,0
|
|
20240307,174200,615440630,5690,5690,5690,5690,0
|
|
20240307,174100,615440630,5690,5690,5690,5690,0
|
|
20240307,174000,615440630,5690,5690,5690,5690,0
|
|
20240307,173900,615440630,5690,5690,5690,5690,0
|
|
20240307,173800,615440630,5690,5690,5690,5690,0
|
|
20240307,173700,615440630,5690,5690,5690,5690,557
|
|
20240307,173600,615440630,5690,5690,5690,5690,0
|
|
20240307,173500,615440630,5690,5690,5690,5690,0
|
|
20240307,173400,615440630,5690,5690,5690,5690,0
|
|
20240307,173300,615440630,5690,5690,5690,5690,0
|
|
20240307,173200,615440630,5690,5690,5690,5690,0
|
|
20240307,173100,615440630,5690,5690,5690,5690,0
|
|
20240307,173000,615440630,5690,5690,5690,5690,0
|
|
20240307,172900,615440630,5690,5690,5690,5690,0
|
|
20240307,172800,615440630,5690,5690,5690,5690,0
|
|
20240307,172700,615440630,5690,5690,5690,5690,0
|
|
20240307,172600,615440630,5690,5690,5690,5690,0
|
|
20240307,172500,615440630,5690,5690,5690,5690,0
|
|
20240307,172400,615440630,5690,5690,5690,5690,0
|
|
20240307,172300,615440630,5690,5690,5690,5690,0
|
|
20240307,172200,615440630,5690,5690,5690,5690,0
|
|
20240307,172100,615440630,5690,5690,5690,5690,0
|
|
20240307,172000,615440630,5690,5690,5690,5690,0
|
|
20240307,171900,615440630,5690,5690,5690,5690,0
|
|
20240307,171800,615440630,5690,5690,5690,5690,0
|
|
20240307,171700,615440630,5690,5690,5690,5690,0
|
|
20240307,171600,615440630,5690,5690,5690,5690,0
|
|
20240307,171500,615440630,5690,5690,5690,5690,0
|
|
20240307,171400,615440630,5690,5690,5690,5690,0
|
|
20240307,171300,615440630,5690,5690,5690,5690,0
|
|
20240307,171200,615440630,5690,5690,5690,5690,0
|
|
20240307,171100,615440630,5690,5690,5690,5690,0
|
|
20240307,171000,615440630,5690,5690,5690,5690,0
|
|
20240307,170900,615440630,5690,5690,5690,5690,0
|
|
20240307,170800,615440630,5690,5690,5690,5690,0
|
|
20240307,170700,615440630,5690,5690,5690,5690,557
|
|
20240307,170600,615440630,5690,5690,5690,5690,0
|
|
20240307,170500,615440630,5690,5690,5690,5690,0
|
|
20240307,170400,615440630,5690,5690,5690,5690,0
|
|
20240307,170300,615440630,5690,5690,5690,5690,0
|
|
20240307,170200,615440630,5690,5690,5690,5690,0
|
|
20240307,170100,615440630,5690,5690,5690,5690,0
|
|
20240307,170000,615440630,5690,5690,5690,5690,0
|
|
20240307,165900,615440630,5690,5690,5690,5690,0
|
|
20240307,165800,615440630,5690,5690,5690,5690,0
|
|
20240307,165700,615440630,5690,5690,5690,5690,0
|
|
20240307,165600,615440630,5690,5690,5690,5690,0
|
|
20240307,165500,615440630,5690,5690,5690,5690,0
|
|
20240307,165400,615440630,5690,5690,5690,5690,0
|
|
20240307,165300,615440630,5690,5690,5690,5690,0
|
|
20240307,165200,615440630,5690,5690,5690,5690,0
|
|
20240307,165100,615440630,5690,5690,5690,5690,0
|
|
20240307,165000,615440630,5690,5690,5690,5690,0
|
|
20240307,164900,615440630,5690,5690,5690,5690,0
|
|
20240307,164800,615440630,5690,5690,5690,5690,0
|
|
20240307,164700,615440630,5690,5690,5690,5690,0
|
|
20240307,164600,615440630,5690,5690,5690,5690,0
|
|
20240307,164500,615440630,5690,5690,5690,5690,0
|
|
20240307,164400,615440630,5690,5690,5690,5690,0
|
|
20240307,164300,615440630,5690,5690,5690,5690,0
|
|
20240307,164200,615440630,5690,5690,5690,5690,0
|
|
20240307,164100,615440630,5690,5690,5690,5690,0
|
|
20240307,164000,615440630,5690,5690,5690,5690,0
|
|
20240307,163900,615440630,5690,5690,5690,5690,0
|
|
20240307,163800,615440630,5690,5690,5690,5690,0
|
|
20240307,163700,615440630,5690,5690,5690,5690,557
|
|
20240307,163600,615440630,5690,5690,5690,5690,0
|
|
20240307,163500,615440630,5690,5690,5690,5690,0
|
|
20240307,163400,615440630,5690,5690,5690,5690,0
|
|
20240307,163300,615440630,5690,5690,5690,5690,0
|
|
20240307,163200,615440630,5690,5690,5690,5690,0
|
|
20240307,163100,615440630,5690,5690,5690,5690,0
|
|
20240307,163000,615440630,5690,5690,5690,5690,0
|
|
20240307,162900,615440630,5690,5690,5690,5690,0
|
|
20240307,162800,615440630,5690,5690,5690,5690,0
|
|
20240307,162700,615440630,5690,5690,5690,5690,0
|
|
20240307,162600,615440630,5690,5690,5690,5690,0
|
|
20240307,162500,615440630,5690,5690,5690,5690,0
|
|
20240307,162400,615440630,5690,5690,5690,5690,0
|
|
20240307,162300,615440630,5690,5690,5690,5690,0
|
|
20240307,162200,615440630,5690,5690,5690,5690,0
|
|
20240307,162100,615440630,5690,5690,5690,5690,0
|
|
20240307,162000,615440630,5690,5690,5690,5690,0
|
|
20240307,161900,615440630,5690,5690,5690,5690,0
|
|
20240307,161800,615440630,5690,5690,5690,5690,0
|
|
20240307,161700,615440630,5690,5690,5690,5690,0
|
|
20240307,161600,615440630,5690,5690,5690,5690,0
|
|
20240307,161500,615440630,5690,5690,5690,5690,0
|
|
20240307,161400,615440630,5690,5690,5690,5690,0
|
|
20240307,161300,615440630,5690,5690,5690,5690,0
|
|
20240307,161200,615440630,5690,5690,5690,5690,0
|
|
20240307,161100,615440630,5690,5690,5690,5690,0
|
|
20240307,161000,615440630,5690,5690,5690,5690,0
|
|
20240307,160900,615440630,5690,5690,5690,5690,0
|
|
20240307,160800,615440630,5690,5690,5690,5690,0
|
|
20240307,160700,615440630,5690,5690,5690,5690,557
|
|
20240307,160600,615440630,5690,5690,5690,5690,0
|
|
20240307,160500,615440630,5690,5690,5690,5690,0
|
|
20240307,160400,615440630,5690,5690,5690,5690,0
|
|
20240307,160300,615440630,5690,5690,5690,5690,0
|
|
20240307,160200,615440630,5690,5690,5690,5690,0
|
|
20240307,160100,615440630,5690,5690,5690,5690,0
|
|
20240307,160000,615440630,5690,5690,5690,5690,0
|
|
20240307,155900,615440630,5690,5690,5690,5690,0
|
|
20240307,155800,615440630,5690,5690,5690,5690,0
|
|
20240307,155700,615440630,5690,5690,5690,5690,0
|
|
20240307,155600,615440630,5690,5690,5690,5690,0
|
|
20240307,155500,615440630,5690,5690,5690,5690,0
|
|
20240307,155400,615440630,5690,5690,5690,5690,0
|
|
20240307,155300,615440630,5690,5690,5690,5690,0
|
|
20240307,155200,615440630,5690,5690,5690,5690,0
|
|
20240307,155100,615440630,5690,5690,5690,5690,0
|
|
20240307,155000,615440630,5690,5690,5690,5690,0
|
|
20240307,154900,615440630,5690,5690,5690,5690,0
|
|
20240307,154800,615440630,5690,5690,5690,5690,0
|
|
20240307,154700,615440630,5690,5690,5690,5690,0
|
|
20240307,154600,615440630,5690,5690,5690,5690,0
|
|
20240307,154500,615440630,5690,5690,5690,5690,0
|
|
20240307,154400,615440630,5690,5690,5690,5690,0
|
|
20240307,154300,615440630,5690,5690,5690,5690,0
|
|
20240307,154200,615440630,5690,5690,5690,5690,0
|
|
20240307,154100,615440630,5690,5690,5690,5690,0
|
|
20240307,154000,615440630,5690,5690,5690,5690,0
|
|
20240307,153900,615440630,5690,5690,5690,5690,0
|
|
20240307,153800,615440630,5690,5690,5690,5690,0
|
|
20240307,153700,615440630,5690,5690,5690,5690,557
|
|
20240307,153600,615440630,5690,5690,5690,5690,0
|
|
20240307,153500,615440630,5690,5690,5690,5690,0
|
|
20240307,153400,615440630,5690,5690,5690,5690,0
|
|
20240307,153300,615440630,5690,5690,5690,5690,0
|
|
20240307,153200,615440630,5690,5690,5690,5690,0
|
|
20240307,153100,615440630,5690,5690,5690,5690,0
|
|
20240307,153000,615440630,5690,5690,5690,5690,557
|
|
20240307,152900,612271300,5700,5700,5700,5700,0
|
|
20240307,152800,612271300,5700,5700,5700,5700,0
|
|
20240307,152700,612271300,5700,5700,5700,5700,0
|
|
20240307,152600,612271300,5700,5700,5700,5700,0
|
|
20240307,152500,612271300,5700,5700,5700,5700,0
|
|
20240307,152400,612271300,5700,5700,5700,5700,0
|
|
20240307,152300,612271300,5700,5700,5700,5700,0
|
|
20240307,152200,612271300,5700,5700,5700,5700,0
|
|
20240307,152100,612271300,5700,5700,5700,5700,0
|
|
20240307,152000,612271300,5700,5700,5700,5700,0
|
|
20240307,151900,612271300,5700,5700,5700,5700,5
|
|
20240307,151800,612242800,5700,5700,5700,5680,597
|
|
20240307,151700,608846920,5700,5700,5700,5700,1
|
|
20240307,151600,608841220,5700,5700,5700,5700,6
|
|
20240307,151500,608807020,5700,5700,5710,5650,3110
|
|
20240307,151400,591142000,5710,5710,5710,5710,46
|
|
20240307,151300,590879340,5700,5700,5700,5700,327
|
|
20240307,151200,589015440,5710,5710,5710,5710,837
|
|
20240307,151100,584236170,5710,5710,5710,5710,61
|
|
20240307,151000,583887860,5710,5710,5710,5710,1
|
|
20240307,150900,583882150,5710,5720,5720,5710,98
|
|
20240307,150800,583322560,5710,5710,5710,5710,4
|
|
20240307,150700,583299720,5710,5710,5710,5710,6
|
|
20240307,150600,583265460,5700,5710,5710,5700,817
|
|
20240307,150500,578601910,5710,5710,5710,5710,7
|
|
20240307,150400,578561940,5690,5700,5700,5690,273
|
|
20240307,150300,577007610,5700,5700,5700,5700,220
|
|
20240307,150200,575753610,5700,5690,5710,5690,123
|
|
20240307,150100,575053450,5700,5700,5700,5700,1
|
|
20240307,150000,575047750,5700,5710,5710,5700,105
|
|
20240307,145900,574449200,5690,5710,5720,5690,645
|
|
20240307,145800,570767570,5710,5710,5710,5710,10
|
|
20240307,145700,570710470,5710,5700,5710,5700,5
|
|
20240307,145600,570681960,5700,5700,5700,5700,1
|
|
20240307,145500,570676260,5710,5700,5710,5700,106
|
|
20240307,145400,570071950,5690,5700,5700,5690,10
|
|
20240307,145300,570015040,5710,5700,5710,5700,99
|
|
20240307,145200,569450700,5700,5690,5700,5690,153
|
|
20240307,145100,568580120,5690,5680,5690,5680,102
|
|
20240307,145000,567999800,5680,5680,5680,5680,5
|
|
20240307,144900,567971400,5670,5690,5700,5670,728
|
|
20240307,144800,563838880,5710,5710,5710,5710,16
|
|
20240307,144700,563747520,5700,5710,5710,5700,119
|
|
20240307,144600,563068070,5720,5710,5720,5690,295
|
|
20240307,144500,561389340,5710,5710,5710,5710,95
|
|
20240307,144400,560846890,5750,5720,5750,5720,101
|
|
20240307,144300,560269050,5710,5690,5710,5690,2828
|
|
20240307,144200,544176530,5690,5690,5690,5690,283
|
|
20240307,144100,542566260,5690,5700,5700,5690,3209
|
|
20240307,144000,524307040,5690,5710,5710,5690,603
|
|
20240307,143900,520865130,5730,5710,5730,5710,6
|
|
20240307,143800,520830770,5730,5730,5730,5730,0
|
|
20240307,143700,520830770,5730,5730,5730,5730,5
|
|
20240307,143600,520802120,5730,5720,5730,5660,2163
|
|
20240307,143500,508518300,5700,5730,5730,5700,505
|
|
20240307,143400,505638690,5700,5710,5710,5700,214
|
|
20240307,143300,504416810,5710,5710,5710,5710,30
|
|
20240307,143200,504245510,5720,5710,5730,5710,142
|
|
20240307,143100,503433640,5710,5710,5710,5710,95
|
|
20240307,143000,502891190,5730,5710,5730,5710,353
|
|
20240307,142900,500875460,5720,5730,5730,5720,264
|
|
20240307,142800,499364430,5730,5750,5750,5730,806
|
|
20240307,142700,494742550,5750,5750,5750,5750,250
|
|
20240307,142600,493305050,5760,5760,5760,5760,3
|
|
20240307,142500,493287770,5790,5770,5790,5770,99
|
|
20240307,142400,492716460,5760,5760,5760,5760,0
|
|
20240307,142300,492716460,5760,5790,5790,5760,406
|
|
20240307,142200,490376800,5770,5770,5770,5770,116
|
|
20240307,142100,489707480,5770,5770,5790,5770,111
|
|
20240307,142000,489066910,5790,5790,5790,5790,0
|
|
20240307,141900,489066910,5790,5790,5790,5790,5
|
|
20240307,141800,489037960,5790,5780,5790,5770,348
|
|
20240307,141700,487029030,5800,5800,5800,5800,0
|
|
20240307,141600,487029030,5800,5770,5800,5770,47
|
|
20240307,141500,486757720,5770,5770,5770,5770,0
|
|
20240307,141400,486757720,5770,5770,5770,5770,162
|
|
20240307,141300,485822980,5770,5770,5770,5770,0
|
|
20240307,141200,485822980,5770,5780,5780,5770,100
|
|
20240307,141100,485245930,5770,5770,5770,5770,0
|
|
20240307,141000,485245930,5770,5770,5770,5770,317
|
|
20240307,140900,483416840,5780,5780,5780,5780,5
|
|
20240307,140800,483387940,5780,5780,5780,5780,95
|
|
20240307,140700,482838840,5780,5780,5780,5780,4
|
|
20240307,140600,482815720,5780,5780,5780,5780,111
|
|
20240307,140500,482174140,5780,5780,5780,5780,5
|
|
20240307,140400,482145240,5770,5770,5770,5770,316
|
|
20240307,140300,480321920,5780,5780,5780,5780,95
|
|
20240307,140200,479772820,5790,5790,5790,5790,5
|
|
20240307,140100,479743870,5770,5770,5780,5770,196
|
|
20240307,140000,478612000,5790,5780,5790,5780,25
|
|
20240307,135900,478467450,5780,5780,5780,5780,95
|
|
20240307,135800,477918350,5780,5790,5790,5780,249
|
|
20240307,135700,476479090,5780,5780,5790,5780,600
|
|
20240307,135600,473010140,5790,5790,5790,5790,0
|
|
20240307,135500,473010140,5790,5780,5790,5780,100
|
|
20240307,135400,472432090,5790,5790,5790,5790,10
|
|
20240307,135300,472374190,5800,5780,5800,5780,331
|
|
20240307,135200,470460910,5780,5780,5780,5780,95
|
|
20240307,135100,469911810,5800,5800,5800,5800,5
|
|
20240307,135000,469882810,5780,5780,5780,5780,390
|
|
20240307,134900,467628610,5800,5800,5800,5800,4
|
|
20240307,134800,467605410,5800,5800,5800,5800,0
|
|
20240307,134700,467605410,5800,5800,5800,5800,1
|
|
20240307,134600,467599610,5800,5790,5800,5780,600
|
|
20240307,134500,464126510,5780,5780,5780,5780,0
|
|
20240307,134400,464126510,5780,5800,5800,5780,120
|
|
20240307,134300,463432810,5770,5770,5770,5770,0
|
|
20240307,134200,463432810,5770,5800,5800,5770,101
|
|
20240307,134100,462848940,5780,5780,5780,5780,795
|
|
20240307,134000,458253840,5790,5790,5790,5790,95
|
|
20240307,133900,457703790,5810,5790,5810,5790,99
|
|
20240307,133800,457130500,5790,5790,5790,5790,0
|
|
20240307,133700,457130500,5790,5780,5790,5780,148
|
|
20240307,133600,456274060,5780,5780,5780,5780,0
|
|
20240307,133500,456274060,5780,5790,5790,5780,128
|
|
20240307,133400,455533220,5790,5790,5790,5790,10
|
|
20240307,133300,455475320,5790,5790,5790,5790,0
|
|
20240307,133200,455475320,5790,5770,5790,5770,6
|
|
20240307,133100,455440600,5780,5790,5790,5780,253
|
|
20240307,133000,453976530,5790,5790,5790,5790,4
|
|
20240307,132900,453953370,5790,5790,5790,5790,95
|
|
20240307,132800,453403320,5780,5790,5800,5780,173
|
|
20240307,132700,452402550,5790,5790,5790,5790,22
|
|
20240307,132600,452275170,5790,5790,5790,5790,95
|
|
20240307,132500,451725120,5800,5800,5800,5800,5
|
|
20240307,132400,451696120,5790,5790,5790,5790,95
|
|
20240307,132300,451146070,5800,5790,5800,5790,62
|
|
20240307,132200,450787040,5790,5790,5790,5790,38
|
|
20240307,132100,450567020,5790,5790,5790,5790,11
|
|
20240307,132000,450503330,5790,5790,5790,5790,23
|
|
20240307,131900,450370160,5790,5790,5790,5790,5
|
|
20240307,131800,450341210,5770,5790,5790,5770,193
|
|
20240307,131700,449224750,5800,5800,5800,5800,0
|
|
20240307,131600,449224750,5800,5800,5800,5800,5
|
|
20240307,131500,449195750,5810,5810,5810,5810,0
|
|
20240307,131400,449195750,5810,5770,5810,5760,52
|
|
20240307,131300,448895790,5780,5800,5800,5780,740
|
|
20240307,131200,444615170,5810,5810,5820,5800,39
|
|
20240307,131100,444388850,5810,5800,5810,5800,102
|
|
20240307,131000,443796300,5810,5810,5810,5800,132
|
|
20240307,130900,443029440,5820,5800,5820,5800,56
|
|
20240307,130800,442704540,5800,5800,5800,5800,0
|
|
20240307,130700,442704540,5800,5800,5810,5800,100
|
|
20240307,130600,442124490,5800,5800,5800,5800,0
|
|
20240307,130500,442124490,5800,5800,5800,5800,100
|
|
20240307,130400,441544490,5810,5790,5810,5790,8
|
|
20240307,130300,441498150,5790,5790,5800,5790,138
|
|
20240307,130200,440698180,5800,5800,5800,5800,4
|
|
20240307,130100,440674980,5790,5790,5800,5790,137
|
|
20240307,130000,439880800,5790,5800,5800,5790,153
|
|
20240307,125900,438993930,5810,5810,5810,5810,0
|
|
20240307,125800,438993930,5810,5810,5810,5810,5
|
|
20240307,125700,438964880,5810,5810,5810,5810,0
|
|
20240307,125600,438964880,5810,5810,5810,5810,1
|
|
20240307,125500,438959070,5810,5810,5810,5810,5
|
|
20240307,125400,438930020,5780,5780,5780,5780,95
|
|
20240307,125300,438380920,5780,5780,5790,5780,3455
|
|
20240307,125200,418377430,5780,5790,5790,5780,4
|
|
20240307,125100,418354300,5790,5780,5790,5780,100
|
|
20240307,125000,417776250,5770,5770,5770,5770,3
|
|
20240307,124900,417758940,5780,5780,5780,5780,5
|
|
20240307,124800,417730040,5770,5770,5770,5770,95
|
|
20240307,124700,417181890,5770,5770,5770,5770,145
|
|
20240307,124600,416345240,5780,5770,5780,5770,6
|
|
20240307,124500,416310570,5770,5770,5770,5770,99
|
|
20240307,124400,415739340,5790,5790,5790,5790,4
|
|
20240307,124300,415716180,5770,5770,5770,5770,95
|
|
20240307,124200,415168030,5790,5790,5790,5790,5
|
|
20240307,124100,415139080,5770,5770,5780,5770,97
|
|
20240307,124000,414579380,5760,5760,5760,5760,9
|
|
20240307,123900,414527540,5790,5790,5790,5790,5
|
|
20240307,123800,414498590,5740,5780,5780,5740,1200
|
|
20240307,123700,407587190,5790,5800,5800,5790,100
|
|
20240307,123600,407008140,5790,5790,5790,5790,15
|
|
20240307,123500,406921290,5790,5790,5800,5790,229
|
|
20240307,123400,405595340,5790,5790,5790,5790,0
|
|
20240307,123300,405595340,5790,5790,5790,5790,95
|
|
20240307,123200,405045290,5810,5800,5810,5800,100
|
|
20240307,123100,404465240,5800,5800,5800,5800,0
|
|
20240307,123000,404465240,5800,5800,5800,5800,5
|
|
20240307,122900,404436240,5790,5790,5790,5790,0
|
|
20240307,122800,404436240,5790,5790,5800,5790,194
|
|
20240307,122700,403311990,5800,5800,5800,5800,5
|
|
20240307,122600,403282990,5800,5800,5800,5800,129
|
|
20240307,122500,402534790,5790,5790,5790,5790,95
|
|
20240307,122400,401984740,5800,5800,5800,5800,0
|
|
20240307,122300,401984740,5800,5790,5800,5790,100
|
|
20240307,122200,401405690,5800,5800,5800,5800,0
|
|
20240307,122100,401405690,5800,5790,5800,5790,100
|
|
20240307,122000,400826640,5790,5800,5800,5790,145
|
|
20240307,121900,399986590,5800,5800,5800,5800,4
|
|
20240307,121800,399963390,5780,5780,5780,5780,0
|
|
20240307,121700,399963390,5780,5790,5790,5780,166
|
|
20240307,121600,399002960,5790,5790,5790,5790,5
|
|
20240307,121500,398974010,5790,5790,5790,5790,95
|
|
20240307,121400,398423960,5800,5800,5800,5800,5
|
|
20240307,121300,398394960,5780,5800,5800,5780,4
|
|
20240307,121200,398371800,5770,5800,5800,5770,16
|
|
20240307,121100,398279330,5780,5780,5780,5780,95
|
|
20240307,121000,397730230,5780,5780,5780,5780,86
|
|
20240307,120900,397233150,5780,5810,5810,5780,13
|
|
20240307,120800,397157890,5780,5780,5780,5780,95
|
|
20240307,120700,396608790,5810,5790,5810,5780,210
|
|
20240307,120600,395394820,5800,5800,5800,5800,98
|
|
20240307,120500,394826420,5800,5800,5820,5800,99
|
|
20240307,120400,394252120,5810,5810,5810,5810,95
|
|
20240307,120300,393700170,5830,5830,5830,5830,0
|
|
20240307,120200,393700170,5830,5800,5830,5800,9
|
|
20240307,120100,393647820,5800,5800,5800,5800,10
|
|
20240307,120000,393589820,5800,5800,5800,5800,146
|
|
20240307,115900,392743020,5800,5800,5800,5800,1
|
|
20240307,115800,392737220,5800,5790,5800,5790,222
|
|
20240307,115700,391450670,5790,5790,5790,5790,95
|
|
20240307,115600,390900620,5800,5800,5800,5800,5
|
|
20240307,115500,390871620,5790,5790,5790,5790,95
|
|
20240307,115400,390321570,5790,5790,5790,5790,145
|
|
20240307,115300,389482020,5800,5790,5800,5790,209
|
|
20240307,115200,388271820,5790,5800,5800,5790,31
|
|
20240307,115100,388092320,5790,5790,5790,5790,369
|
|
20240307,115000,385955810,5790,5790,5790,5790,0
|
|
20240307,114900,385955810,5790,5790,5790,5790,5
|
|
20240307,114800,385926860,5780,5780,5780,5780,0
|
|
20240307,114700,385926860,5780,5780,5780,5780,95
|
|
20240307,114600,385377760,5790,5770,5790,5770,555
|
|
20240307,114500,382175310,5780,5780,5780,5780,95
|
|
20240307,114400,381626210,5790,5780,5790,5780,100
|
|
20240307,114300,381048160,5790,5790,5790,5790,0
|
|
20240307,114200,381048160,5790,5780,5790,5780,99
|
|
20240307,114100,380475900,5780,5780,5780,5780,0
|
|
20240307,114000,380475900,5780,5780,5780,5780,105
|
|
20240307,113900,379869000,5790,5770,5790,5770,1206
|
|
20240307,113800,372910280,5780,5780,5780,5780,186
|
|
20240307,113700,371835200,5800,5800,5800,5800,5
|
|
20240307,113600,371806200,5790,5790,5790,5790,187
|
|
20240307,113500,370723470,5800,5780,5800,5780,8
|
|
20240307,113400,370677130,5780,5800,5800,5780,106
|
|
20240307,113300,370062360,5800,5800,5800,5800,42
|
|
20240307,113200,369818760,5800,5800,5800,5800,122
|
|
20240307,113100,369111160,5790,5790,5790,5790,479
|
|
20240307,113000,366337750,5790,5770,5790,5770,149
|
|
20240307,112900,365477920,5790,5780,5790,5780,115
|
|
20240307,112800,364813020,5790,5790,5790,5790,5
|
|
20240307,112700,364784070,5780,5780,5780,5780,95
|
|
20240307,112600,364234970,5780,5790,5800,5780,137
|
|
20240307,112500,363442930,5780,5780,5780,5780,75
|
|
20240307,112400,363009430,5780,5780,5780,5780,100
|
|
20240307,112300,362431430,5780,5780,5780,5780,8
|
|
20240307,112200,362385190,5780,5780,5780,5780,1
|
|
20240307,112100,362379410,5780,5770,5780,5770,100
|
|
20240307,112000,361802360,5790,5790,5790,5790,2
|
|
20240307,111900,361790780,5790,5790,5790,5790,6
|
|
20240307,111800,361756040,5760,5760,5760,5760,210
|
|
20240307,111700,360546440,5760,5770,5770,5760,4990
|
|
20240307,111600,331802410,5790,5780,5790,5780,100
|
|
20240307,111500,331224360,5780,5780,5780,5780,26
|
|
20240307,111400,331074080,5780,5780,5790,5780,108
|
|
20240307,111300,330449730,5780,5780,5780,5770,65
|
|
20240307,111200,330074140,5780,5790,5810,5780,503
|
|
20240307,111100,327162450,5800,5800,5800,5800,95
|
|
20240307,111000,326611450,5830,5830,5830,5830,19
|
|
20240307,110900,326500680,5830,5820,5840,5790,898
|
|
20240307,110800,321290410,5840,5840,5840,5840,500
|
|
20240307,110700,318370410,5820,5820,5840,5820,96
|
|
20240307,110600,317811590,5820,5820,5820,5820,4
|
|
20240307,110500,317788310,5820,5840,5840,5820,107
|
|
20240307,110400,317165490,5820,5820,5820,5820,7
|
|
20240307,110300,317124750,5820,5830,5830,5820,116
|
|
20240307,110200,316449420,5840,5820,5840,5820,100
|
|
20240307,110100,315867320,5840,5830,5840,5830,97
|
|
20240307,110000,315301790,5830,5830,5830,5830,7
|
|
20240307,105900,315260980,5810,5820,5820,5810,122
|
|
20240307,105800,314551210,5820,5820,5820,5820,5
|
|
20240307,105700,314522110,5810,5810,5810,5810,68
|
|
20240307,105600,314127030,5800,5800,5800,5800,192
|
|
20240307,105500,313013430,5800,5800,5800,5800,95
|
|
20240307,105400,312462430,5790,5830,5830,5790,123
|
|
20240307,105300,311746850,5830,5800,5850,5800,274
|
|
20240307,105200,310146190,5800,5800,5800,5800,4
|
|
20240307,105100,310122990,5800,5800,5800,5800,195
|
|
20240307,105000,308991990,5780,5790,5790,5780,171
|
|
20240307,104900,308002010,5790,5790,5790,5790,15
|
|
20240307,104800,307915160,5790,5780,5790,5780,98
|
|
20240307,104700,307347770,5780,5780,5780,5780,20
|
|
20240307,104600,307232170,5790,5780,5790,5780,64
|
|
20240307,104500,306862210,5790,5790,5790,5790,0
|
|
20240307,104400,306862210,5790,5780,5790,5770,709
|
|
20240307,104300,302764800,5790,5790,5790,5790,110
|
|
20240307,104200,302127900,5800,5810,5810,5800,100
|
|
20240307,104100,301547850,5800,5800,5800,5800,267
|
|
20240307,104000,299999250,5810,5810,5810,5810,0
|
|
20240307,103900,299999250,5810,5800,5810,5800,9
|
|
20240307,103800,299947000,5800,5800,5800,5800,91
|
|
20240307,103700,299419200,5790,5780,5790,5780,58
|
|
20240307,103600,299083920,5800,5800,5800,5800,185
|
|
20240307,103500,298010920,5810,5820,5820,5810,100
|
|
20240307,103400,297429870,5810,5820,5820,5810,501
|
|
20240307,103300,294519050,5810,5850,5850,5810,206
|
|
20240307,103200,293320920,5830,5830,5830,5830,95
|
|
20240307,103100,292767070,5870,5870,5870,5840,655
|
|
20240307,103000,288934540,5910,5860,5920,5860,8561
|
|
20240307,102900,238390770,5860,5850,5860,5850,26
|
|
20240307,102800,238238660,5850,5840,5850,5840,719
|
|
20240307,102700,234035410,5830,5840,5840,5820,233
|
|
20240307,102600,232676650,5810,5780,5810,5780,4644
|
|
20240307,102500,205772990,5780,5780,5780,5780,0
|
|
20240307,102400,205772990,5780,5780,5780,5780,17
|
|
20240307,102300,205674730,5760,5760,5760,5760,26
|
|
20240307,102200,205524970,5760,5770,5770,5760,190
|
|
20240307,102100,204429620,5780,5780,5780,5780,5
|
|
20240307,102000,204400720,5760,5760,5760,5760,0
|
|
20240307,101900,204400720,5760,5780,5780,5760,330
|
|
20240307,101800,202496740,5780,5780,5780,5770,746
|
|
20240307,101700,198189440,5790,5780,5790,5780,2
|
|
20240307,101600,198177870,5780,5790,5790,5780,110
|
|
20240307,101500,197541070,5790,5790,5790,5790,0
|
|
20240307,101400,197541070,5790,5780,5790,5780,101
|
|
20240307,101300,196956290,5790,5790,5790,5790,0
|
|
20240307,101200,196956290,5790,5790,5790,5790,5
|
|
20240307,101100,196927340,5790,5760,5790,5760,25
|
|
20240307,101000,196783080,5760,5770,5770,5760,9
|
|
20240307,100900,196731180,5770,5770,5770,5770,99
|
|
20240307,100800,196159950,5770,5770,5780,5760,91
|
|
20240307,100700,195634780,5770,5770,5790,5770,101
|
|
20240307,100600,195051940,5770,5770,5770,5770,42
|
|
20240307,100500,194809600,5770,5780,5790,5770,126
|
|
20240307,100400,194081490,5780,5780,5780,5780,0
|
|
20240307,100300,194081490,5780,5790,5790,5780,100
|
|
20240307,100200,193503440,5770,5770,5770,5770,64
|
|
20240307,100100,193134160,5770,5770,5770,5770,59
|
|
20240307,100000,192793730,5780,5790,5790,5780,58
|
|
20240307,095900,192458230,5790,5790,5790,5790,123
|
|
20240307,095800,191746060,5800,5800,5800,5800,100
|
|
20240307,095700,191166060,5790,5790,5800,5790,47
|
|
20240307,095600,190893920,5790,5760,5800,5760,288
|
|
20240307,095500,189231590,5760,5760,5760,5760,96
|
|
20240307,095400,188678630,5750,5750,5750,5750,31
|
|
20240307,095300,188500380,5750,5750,5750,5750,6
|
|
20240307,095200,188465880,5750,5750,5750,5750,0
|
|
20240307,095100,188465880,5750,5750,5750,5750,14
|
|
20240307,095000,188385380,5750,5750,5750,5750,1
|
|
20240307,094900,188379630,5760,5720,5760,5720,174
|
|
20240307,094800,187381260,5710,5710,5710,5710,15
|
|
20240307,094700,187295610,5700,5700,5700,5700,93
|
|
20240307,094600,186765510,5700,5700,5710,5700,205
|
|
20240307,094500,185596960,5690,5690,5690,5680,1953
|
|
20240307,094400,174501060,5690,5680,5690,5680,29
|
|
20240307,094300,174336290,5680,5670,5680,5670,146
|
|
20240307,094200,173507520,5670,5670,5670,5670,4
|
|
20240307,094100,173484840,5670,5670,5670,5670,1288
|
|
20240307,094000,166181880,5670,5690,5690,5670,35
|
|
20240307,093900,165983130,5690,5690,5690,5690,10
|
|
20240307,093800,165926230,5650,5650,5650,5650,0
|
|
20240307,093700,165926230,5650,5710,5710,5650,705
|
|
20240307,093600,161928700,5680,5690,5690,5680,96
|
|
20240307,093500,161382470,5720,5660,5720,5660,267
|
|
20240307,093400,159869440,5660,5670,5670,5660,192
|
|
20240307,093300,158781670,5680,5670,5680,5670,2
|
|
20240307,093200,158770320,5660,5670,5670,5660,518
|
|
20240307,093100,155834440,5670,5670,5680,5670,393
|
|
20240307,093000,153606110,5670,5670,5670,5660,38
|
|
20240307,092900,153390930,5670,5660,5670,5660,111
|
|
20240307,092800,152761970,5660,5680,5680,5650,663
|
|
20240307,092700,149009340,5680,5660,5680,5650,252
|
|
20240307,092600,147584430,5680,5680,5680,5680,10
|
|
20240307,092500,147527630,5680,5670,5680,5660,273
|
|
20240307,092400,145981220,5660,5660,5660,5660,20
|
|
20240307,092300,145868020,5660,5680,5680,5660,2940
|
|
20240307,092200,129211950,5690,5720,5720,5690,320
|
|
20240307,092100,127387780,5720,5720,5720,5710,342
|
|
20240307,092000,125433910,5720,5720,5720,5720,2
|
|
20240307,091900,125422470,5720,5720,5720,5710,652
|
|
20240307,091800,121695970,5730,5720,5730,5720,147
|
|
20240307,091700,120853830,5720,5700,5720,5700,474
|
|
20240307,091600,118148530,5690,5700,5700,5660,3043
|
|
20240307,091500,100816080,5660,5680,5680,5660,1775
|
|
20240307,091400,90767440,5670,5690,5700,5670,714
|
|
20240307,091300,86713510,5690,5720,5720,5690,4117
|
|
20240307,091200,63244910,5730,5710,5730,5710,45
|
|
20240307,091100,62987460,5710,5730,5730,5710,968
|
|
20240307,091000,57450740,5730,5750,5750,5730,1275
|
|
20240307,090900,50137060,5750,5750,5750,5750,615
|
|
20240307,090800,46600810,5750,5760,5760,5740,1417
|
|
20240307,090700,38452110,5760,5790,5790,5740,2396
|
|
20240307,090600,24664980,5790,5750,5790,5750,1557
|
|
20240307,090500,15682380,5760,5760,5760,5760,20
|
|
20240307,090400,15567180,5770,5760,5770,5760,345
|
|
20240307,090300,13579970,5760,5750,5760,5750,230
|
|
20240307,090200,12255470,5780,5770,5780,5750,739
|
|
20240307,090100,8001700,5780,5820,5820,5780,721
|
|
20240307,090000,3823500,5840,5800,5900,5800,658
|