700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,203700,576820960,5400,5400,5400,5400,2822
|
|
20240314,203600,576820960,5400,5400,5400,5400,0
|
|
20240314,203500,576820960,5400,5400,5400,5400,0
|
|
20240314,203400,576820960,5400,5400,5400,5400,0
|
|
20240314,203300,576820960,5400,5400,5400,5400,0
|
|
20240314,203200,576820960,5400,5400,5400,5400,0
|
|
20240314,203100,576820960,5400,5400,5400,5400,0
|
|
20240314,203000,576820960,5400,5400,5400,5400,0
|
|
20240314,202900,576820960,5400,5400,5400,5400,0
|
|
20240314,202800,576820960,5400,5400,5400,5400,0
|
|
20240314,202700,576820960,5400,5400,5400,5400,0
|
|
20240314,202600,576820960,5400,5400,5400,5400,0
|
|
20240314,202500,576820960,5400,5400,5400,5400,0
|
|
20240314,202400,576820960,5400,5400,5400,5400,0
|
|
20240314,202300,576820960,5400,5400,5400,5400,0
|
|
20240314,202200,576820960,5400,5400,5400,5400,0
|
|
20240314,202100,576820960,5400,5400,5400,5400,0
|
|
20240314,202000,576820960,5400,5400,5400,5400,0
|
|
20240314,201900,576820960,5400,5400,5400,5400,0
|
|
20240314,201800,576820960,5400,5400,5400,5400,0
|
|
20240314,201700,576820960,5400,5400,5400,5400,0
|
|
20240314,201600,576820960,5400,5400,5400,5400,0
|
|
20240314,201500,576820960,5400,5400,5400,5400,0
|
|
20240314,201400,576820960,5400,5400,5400,5400,0
|
|
20240314,201300,576820960,5400,5400,5400,5400,0
|
|
20240314,201200,576820960,5400,5400,5400,5400,0
|
|
20240314,201100,576820960,5400,5400,5400,5400,0
|
|
20240314,201000,576820960,5400,5400,5400,5400,0
|
|
20240314,200900,576820960,5400,5400,5400,5400,0
|
|
20240314,200800,576820960,5400,5400,5400,5400,0
|
|
20240314,200700,576820960,5400,5400,5400,5400,2822
|
|
20240314,200600,576820960,5400,5400,5400,5400,0
|
|
20240314,200500,576820960,5400,5400,5400,5400,0
|
|
20240314,200400,576820960,5400,5400,5400,5400,0
|
|
20240314,200300,576820960,5400,5400,5400,5400,0
|
|
20240314,200200,576820960,5400,5400,5400,5400,0
|
|
20240314,200100,576820960,5400,5400,5400,5400,0
|
|
20240314,200000,576820960,5400,5400,5400,5400,0
|
|
20240314,195900,576820960,5400,5400,5400,5400,0
|
|
20240314,195800,576820960,5400,5400,5400,5400,0
|
|
20240314,195700,576820960,5400,5400,5400,5400,0
|
|
20240314,195600,576820960,5400,5400,5400,5400,0
|
|
20240314,195500,576820960,5400,5400,5400,5400,0
|
|
20240314,195400,576820960,5400,5400,5400,5400,0
|
|
20240314,195300,576820960,5400,5400,5400,5400,0
|
|
20240314,195200,576820960,5400,5400,5400,5400,0
|
|
20240314,195100,576820960,5400,5400,5400,5400,0
|
|
20240314,195000,576820960,5400,5400,5400,5400,0
|
|
20240314,194900,576820960,5400,5400,5400,5400,0
|
|
20240314,194800,576820960,5400,5400,5400,5400,0
|
|
20240314,194700,576820960,5400,5400,5400,5400,0
|
|
20240314,194600,576820960,5400,5400,5400,5400,0
|
|
20240314,194500,576820960,5400,5400,5400,5400,0
|
|
20240314,194400,576820960,5400,5400,5400,5400,0
|
|
20240314,194300,576820960,5400,5400,5400,5400,0
|
|
20240314,194200,576820960,5400,5400,5400,5400,0
|
|
20240314,194100,576820960,5400,5400,5400,5400,0
|
|
20240314,194000,576820960,5400,5400,5400,5400,0
|
|
20240314,193900,576820960,5400,5400,5400,5400,0
|
|
20240314,193800,576820960,5400,5400,5400,5400,0
|
|
20240314,193700,576820960,5400,5400,5400,5400,2822
|
|
20240314,193600,576820960,5400,5400,5400,5400,0
|
|
20240314,193500,576820960,5400,5400,5400,5400,0
|
|
20240314,193400,576820960,5400,5400,5400,5400,0
|
|
20240314,193300,576820960,5400,5400,5400,5400,0
|
|
20240314,193200,576820960,5400,5400,5400,5400,0
|
|
20240314,193100,576820960,5400,5400,5400,5400,0
|
|
20240314,193000,576820960,5400,5400,5400,5400,0
|
|
20240314,192900,576820960,5400,5400,5400,5400,0
|
|
20240314,192800,576820960,5400,5400,5400,5400,0
|
|
20240314,192700,576820960,5400,5400,5400,5400,0
|
|
20240314,192600,576820960,5400,5400,5400,5400,0
|
|
20240314,192500,576820960,5400,5400,5400,5400,0
|
|
20240314,192400,576820960,5400,5400,5400,5400,0
|
|
20240314,192300,576820960,5400,5400,5400,5400,0
|
|
20240314,192200,576820960,5400,5400,5400,5400,0
|
|
20240314,192100,576820960,5400,5400,5400,5400,0
|
|
20240314,192000,576820960,5400,5400,5400,5400,0
|
|
20240314,191900,576820960,5400,5400,5400,5400,0
|
|
20240314,191800,576820960,5400,5400,5400,5400,0
|
|
20240314,191700,576820960,5400,5400,5400,5400,0
|
|
20240314,191600,576820960,5400,5400,5400,5400,0
|
|
20240314,191500,576820960,5400,5400,5400,5400,0
|
|
20240314,191400,576820960,5400,5400,5400,5400,0
|
|
20240314,191300,576820960,5400,5400,5400,5400,0
|
|
20240314,191200,576820960,5400,5400,5400,5400,0
|
|
20240314,191100,576820960,5400,5400,5400,5400,0
|
|
20240314,191000,576820960,5400,5400,5400,5400,0
|
|
20240314,190900,576820960,5400,5400,5400,5400,0
|
|
20240314,190800,576820960,5400,5400,5400,5400,0
|
|
20240314,190700,576820960,5400,5400,5400,5400,2822
|
|
20240314,190600,576820960,5400,5400,5400,5400,0
|
|
20240314,190500,576820960,5400,5400,5400,5400,0
|
|
20240314,190400,576820960,5400,5400,5400,5400,0
|
|
20240314,190300,576820960,5400,5400,5400,5400,0
|
|
20240314,190200,576820960,5400,5400,5400,5400,0
|
|
20240314,190100,576820960,5400,5400,5400,5400,0
|
|
20240314,190000,576820960,5400,5400,5400,5400,0
|
|
20240314,185900,576820960,5400,5400,5400,5400,0
|
|
20240314,185800,576820960,5400,5400,5400,5400,0
|
|
20240314,185700,576820960,5400,5400,5400,5400,0
|
|
20240314,185600,576820960,5400,5400,5400,5400,0
|
|
20240314,185500,576820960,5400,5400,5400,5400,0
|
|
20240314,185400,576820960,5400,5400,5400,5400,0
|
|
20240314,185300,576820960,5400,5400,5400,5400,0
|
|
20240314,185200,576820960,5400,5400,5400,5400,0
|
|
20240314,185100,576820960,5400,5400,5400,5400,0
|
|
20240314,185000,576820960,5400,5400,5400,5400,0
|
|
20240314,184900,576820960,5400,5400,5400,5400,0
|
|
20240314,184800,576820960,5400,5400,5400,5400,0
|
|
20240314,184700,576820960,5400,5400,5400,5400,0
|
|
20240314,184600,576820960,5400,5400,5400,5400,0
|
|
20240314,184500,576820960,5400,5400,5400,5400,0
|
|
20240314,184400,576820960,5400,5400,5400,5400,0
|
|
20240314,184300,576820960,5400,5400,5400,5400,0
|
|
20240314,184200,576820960,5400,5400,5400,5400,0
|
|
20240314,184100,576820960,5400,5400,5400,5400,0
|
|
20240314,184000,576820960,5400,5400,5400,5400,0
|
|
20240314,183900,576820960,5400,5400,5400,5400,0
|
|
20240314,183800,576820960,5400,5400,5400,5400,0
|
|
20240314,183700,576820960,5400,5400,5400,5400,2822
|
|
20240314,183600,576820960,5400,5400,5400,5400,0
|
|
20240314,183500,576820960,5400,5400,5400,5400,0
|
|
20240314,183400,576820960,5400,5400,5400,5400,0
|
|
20240314,183300,576820960,5400,5400,5400,5400,0
|
|
20240314,183200,576820960,5400,5400,5400,5400,0
|
|
20240314,183100,576820960,5400,5400,5400,5400,0
|
|
20240314,183000,576820960,5400,5400,5400,5400,0
|
|
20240314,182900,576820960,5400,5400,5400,5400,0
|
|
20240314,182800,576820960,5400,5400,5400,5400,0
|
|
20240314,182700,576820960,5400,5400,5400,5400,0
|
|
20240314,182600,576820960,5400,5400,5400,5400,0
|
|
20240314,182500,576820960,5400,5400,5400,5400,0
|
|
20240314,182400,576820960,5400,5400,5400,5400,0
|
|
20240314,182300,576820960,5400,5400,5400,5400,0
|
|
20240314,182200,576820960,5400,5400,5400,5400,0
|
|
20240314,182100,576820960,5400,5400,5400,5400,0
|
|
20240314,182000,576820960,5400,5400,5400,5400,0
|
|
20240314,181900,576820960,5400,5400,5400,5400,0
|
|
20240314,181800,576820960,5400,5400,5400,5400,0
|
|
20240314,181700,576820960,5400,5400,5400,5400,0
|
|
20240314,181600,576820960,5400,5400,5400,5400,0
|
|
20240314,181500,576820960,5400,5400,5400,5400,0
|
|
20240314,181400,576820960,5400,5400,5400,5400,0
|
|
20240314,181300,576820960,5400,5400,5400,5400,0
|
|
20240314,181200,576820960,5400,5400,5400,5400,0
|
|
20240314,181100,576820960,5400,5400,5400,5400,0
|
|
20240314,181000,576820960,5400,5400,5400,5400,0
|
|
20240314,180900,576820960,5400,5400,5400,5400,0
|
|
20240314,180800,576820960,5400,5400,5400,5400,0
|
|
20240314,180700,576820960,5400,5400,5400,5400,2822
|
|
20240314,180600,576820960,5400,5400,5400,5400,0
|
|
20240314,180500,576820960,5400,5400,5400,5400,0
|
|
20240314,180400,576820960,5400,5400,5400,5400,0
|
|
20240314,180300,576820960,5400,5400,5400,5400,0
|
|
20240314,180200,576820960,5400,5400,5400,5400,0
|
|
20240314,180100,576820960,5400,5400,5400,5400,0
|
|
20240314,180000,576820960,5400,5400,5400,5400,0
|
|
20240314,175900,576820960,5400,5400,5400,5400,0
|
|
20240314,175800,576820960,5400,5400,5400,5400,0
|
|
20240314,175700,576820960,5400,5400,5400,5400,0
|
|
20240314,175600,576820960,5400,5400,5400,5400,0
|
|
20240314,175500,576820960,5400,5400,5400,5400,0
|
|
20240314,175400,576820960,5400,5400,5400,5400,0
|
|
20240314,175300,576820960,5400,5400,5400,5400,0
|
|
20240314,175200,576820960,5400,5400,5400,5400,0
|
|
20240314,175100,576820960,5400,5400,5400,5400,0
|
|
20240314,175000,576820960,5400,5400,5400,5400,0
|
|
20240314,174900,576820960,5400,5400,5400,5400,0
|
|
20240314,174800,576820960,5400,5400,5400,5400,0
|
|
20240314,174700,576820960,5400,5400,5400,5400,0
|
|
20240314,174600,576820960,5400,5400,5400,5400,0
|
|
20240314,174500,576820960,5400,5400,5400,5400,0
|
|
20240314,174400,576820960,5400,5400,5400,5400,0
|
|
20240314,174300,576820960,5400,5400,5400,5400,0
|
|
20240314,174200,576820960,5400,5400,5400,5400,0
|
|
20240314,174100,576820960,5400,5400,5400,5400,0
|
|
20240314,174000,576820960,5400,5400,5400,5400,0
|
|
20240314,173900,576820960,5400,5400,5400,5400,0
|
|
20240314,173800,576820960,5400,5400,5400,5400,0
|
|
20240314,173700,576820960,5400,5400,5400,5400,2822
|
|
20240314,173600,576820960,5400,5400,5400,5400,0
|
|
20240314,173500,576820960,5400,5400,5400,5400,0
|
|
20240314,173400,576820960,5400,5400,5400,5400,0
|
|
20240314,173300,576820960,5400,5400,5400,5400,0
|
|
20240314,173200,576820960,5400,5400,5400,5400,0
|
|
20240314,173100,576820960,5400,5400,5400,5400,0
|
|
20240314,173000,576820960,5400,5400,5400,5400,0
|
|
20240314,172900,576820960,5400,5400,5400,5400,0
|
|
20240314,172800,576820960,5400,5400,5400,5400,0
|
|
20240314,172700,576820960,5400,5400,5400,5400,0
|
|
20240314,172600,576820960,5400,5400,5400,5400,0
|
|
20240314,172500,576820960,5400,5400,5400,5400,0
|
|
20240314,172400,576820960,5400,5400,5400,5400,0
|
|
20240314,172300,576820960,5400,5400,5400,5400,0
|
|
20240314,172200,576820960,5400,5400,5400,5400,0
|
|
20240314,172100,576820960,5400,5400,5400,5400,0
|
|
20240314,172000,576820960,5400,5400,5400,5400,0
|
|
20240314,171900,576820960,5400,5400,5400,5400,0
|
|
20240314,171800,576820960,5400,5400,5400,5400,0
|
|
20240314,171700,576820960,5400,5400,5400,5400,0
|
|
20240314,171600,576820960,5400,5400,5400,5400,0
|
|
20240314,171500,576820960,5400,5400,5400,5400,0
|
|
20240314,171400,576820960,5400,5400,5400,5400,0
|
|
20240314,171300,576820960,5400,5400,5400,5400,0
|
|
20240314,171200,576820960,5400,5400,5400,5400,0
|
|
20240314,171100,576820960,5400,5400,5400,5400,0
|
|
20240314,171000,576820960,5400,5400,5400,5400,0
|
|
20240314,170900,576820960,5400,5400,5400,5400,0
|
|
20240314,170800,576820960,5400,5400,5400,5400,0
|
|
20240314,170700,576820960,5400,5400,5400,5400,2822
|
|
20240314,170600,576820960,5400,5400,5400,5400,0
|
|
20240314,170500,576820960,5400,5400,5400,5400,0
|
|
20240314,170400,576820960,5400,5400,5400,5400,0
|
|
20240314,170300,576820960,5400,5400,5400,5400,0
|
|
20240314,170200,576820960,5400,5400,5400,5400,0
|
|
20240314,170100,576820960,5400,5400,5400,5400,0
|
|
20240314,170000,576820960,5400,5400,5400,5400,0
|
|
20240314,165900,576820960,5400,5400,5400,5400,0
|
|
20240314,165800,576820960,5400,5400,5400,5400,0
|
|
20240314,165700,576820960,5400,5400,5400,5400,0
|
|
20240314,165600,576820960,5400,5400,5400,5400,0
|
|
20240314,165500,576820960,5400,5400,5400,5400,0
|
|
20240314,165400,576820960,5400,5400,5400,5400,0
|
|
20240314,165300,576820960,5400,5400,5400,5400,0
|
|
20240314,165200,576820960,5400,5400,5400,5400,0
|
|
20240314,165100,576820960,5400,5400,5400,5400,0
|
|
20240314,165000,576820960,5400,5400,5400,5400,0
|
|
20240314,164900,576820960,5400,5400,5400,5400,0
|
|
20240314,164800,576820960,5400,5400,5400,5400,0
|
|
20240314,164700,576820960,5400,5400,5400,5400,0
|
|
20240314,164600,576820960,5400,5400,5400,5400,0
|
|
20240314,164500,576820960,5400,5400,5400,5400,0
|
|
20240314,164400,576820960,5400,5400,5400,5400,0
|
|
20240314,164300,576820960,5400,5400,5400,5400,0
|
|
20240314,164200,576820960,5400,5400,5400,5400,0
|
|
20240314,164100,576820960,5400,5400,5400,5400,0
|
|
20240314,164000,576820960,5400,5400,5400,5400,0
|
|
20240314,163900,576820960,5400,5400,5400,5400,0
|
|
20240314,163800,576820960,5400,5400,5400,5400,0
|
|
20240314,163700,576820960,5400,5400,5400,5400,2822
|
|
20240314,163600,576820960,5400,5400,5400,5400,0
|
|
20240314,163500,576820960,5400,5400,5400,5400,0
|
|
20240314,163400,576820960,5400,5400,5400,5400,0
|
|
20240314,163300,576820960,5400,5400,5400,5400,0
|
|
20240314,163200,576820960,5400,5400,5400,5400,0
|
|
20240314,163100,576820960,5400,5400,5400,5400,0
|
|
20240314,163000,576820960,5400,5400,5400,5400,0
|
|
20240314,162900,576820960,5400,5400,5400,5400,0
|
|
20240314,162800,576820960,5400,5400,5400,5400,0
|
|
20240314,162700,576820960,5400,5400,5400,5400,0
|
|
20240314,162600,576820960,5400,5400,5400,5400,0
|
|
20240314,162500,576820960,5400,5400,5400,5400,0
|
|
20240314,162400,576820960,5400,5400,5400,5400,0
|
|
20240314,162300,576820960,5400,5400,5400,5400,0
|
|
20240314,162200,576820960,5400,5400,5400,5400,0
|
|
20240314,162100,576820960,5400,5400,5400,5400,0
|
|
20240314,162000,576820960,5400,5400,5400,5400,0
|
|
20240314,161900,576820960,5400,5400,5400,5400,0
|
|
20240314,161800,576820960,5400,5400,5400,5400,0
|
|
20240314,161700,576820960,5400,5400,5400,5400,0
|
|
20240314,161600,576820960,5400,5400,5400,5400,0
|
|
20240314,161500,576820960,5400,5400,5400,5400,0
|
|
20240314,161400,576820960,5400,5400,5400,5400,0
|
|
20240314,161300,576820960,5400,5400,5400,5400,0
|
|
20240314,161200,576820960,5400,5400,5400,5400,0
|
|
20240314,161100,576820960,5400,5400,5400,5400,0
|
|
20240314,161000,576820960,5400,5400,5400,5400,0
|
|
20240314,160900,576820960,5400,5400,5400,5400,0
|
|
20240314,160800,576820960,5400,5400,5400,5400,0
|
|
20240314,160700,576820960,5400,5400,5400,5400,2822
|
|
20240314,160600,576820960,5400,5400,5400,5400,0
|
|
20240314,160500,576820960,5400,5400,5400,5400,0
|
|
20240314,160400,576820960,5400,5400,5400,5400,0
|
|
20240314,160300,576820960,5400,5400,5400,5400,0
|
|
20240314,160200,576820960,5400,5400,5400,5400,0
|
|
20240314,160100,576820960,5400,5400,5400,5400,0
|
|
20240314,160000,576820960,5400,5400,5400,5400,0
|
|
20240314,155900,576820960,5400,5400,5400,5400,0
|
|
20240314,155800,576820960,5400,5400,5400,5400,0
|
|
20240314,155700,576820960,5400,5400,5400,5400,0
|
|
20240314,155600,576820960,5400,5400,5400,5400,0
|
|
20240314,155500,576820960,5400,5400,5400,5400,0
|
|
20240314,155400,576820960,5400,5400,5400,5400,0
|
|
20240314,155300,576820960,5400,5400,5400,5400,0
|
|
20240314,155200,576820960,5400,5400,5400,5400,0
|
|
20240314,155100,576820960,5400,5400,5400,5400,0
|
|
20240314,155000,576820960,5400,5400,5400,5400,0
|
|
20240314,154900,576820960,5400,5400,5400,5400,0
|
|
20240314,154800,576820960,5400,5400,5400,5400,0
|
|
20240314,154700,576820960,5400,5400,5400,5400,0
|
|
20240314,154600,576820960,5400,5400,5400,5400,0
|
|
20240314,154500,576820960,5400,5400,5400,5400,0
|
|
20240314,154400,576820960,5400,5400,5400,5400,0
|
|
20240314,154300,576820960,5400,5400,5400,5400,0
|
|
20240314,154200,576820960,5400,5400,5400,5400,0
|
|
20240314,154100,576820960,5400,5400,5400,5400,0
|
|
20240314,154000,576820960,5400,5400,5400,5400,0
|
|
20240314,153900,576820960,5400,5400,5400,5400,0
|
|
20240314,153800,576820960,5400,5400,5400,5400,0
|
|
20240314,153700,576820960,5400,5400,5400,5400,2822
|
|
20240314,153600,576820960,5400,5400,5400,5400,0
|
|
20240314,153500,576820960,5400,5400,5400,5400,0
|
|
20240314,153400,576820960,5400,5400,5400,5400,0
|
|
20240314,153300,576820960,5400,5400,5400,5400,0
|
|
20240314,153200,576820960,5400,5400,5400,5400,0
|
|
20240314,153100,576820960,5400,5400,5400,5400,0
|
|
20240314,153000,576820960,5400,5400,5400,5400,2822
|
|
20240314,152900,561582160,5410,5410,5410,5410,0
|
|
20240314,152800,561582160,5410,5410,5410,5410,0
|
|
20240314,152700,561582160,5410,5410,5410,5410,0
|
|
20240314,152600,561582160,5410,5410,5410,5410,0
|
|
20240314,152500,561582160,5410,5410,5410,5410,0
|
|
20240314,152400,561582160,5410,5410,5410,5410,0
|
|
20240314,152300,561582160,5410,5410,5410,5410,0
|
|
20240314,152200,561582160,5410,5410,5410,5410,0
|
|
20240314,152100,561582160,5410,5410,5410,5410,0
|
|
20240314,152000,561582160,5410,5410,5410,5410,0
|
|
20240314,151900,561582160,5410,5410,5410,5400,196
|
|
20240314,151800,560521920,5410,5410,5410,5410,62
|
|
20240314,151700,560186500,5410,5400,5410,5400,2389
|
|
20240314,151600,547262330,5400,5410,5410,5400,11
|
|
20240314,151500,547202910,5390,5410,5410,5390,51
|
|
20240314,151400,546927220,5390,5410,5410,5390,196
|
|
20240314,151300,545869360,5410,5410,5410,5410,20
|
|
20240314,151200,545761160,5410,5410,5410,5410,0
|
|
20240314,151100,545761160,5410,5410,5410,5410,132
|
|
20240314,151000,545047040,5410,5400,5410,5400,104
|
|
20240314,150900,544485420,5410,5400,5410,5400,51
|
|
20240314,150800,544210000,5390,5390,5390,5390,1
|
|
20240314,150700,544204610,5400,5400,5400,5400,2
|
|
20240314,150600,544193810,5410,5400,5410,5400,8
|
|
20240314,150500,544150580,5390,5390,5390,5390,435
|
|
20240314,150400,541805930,5410,5400,5410,5400,176
|
|
20240314,150300,540854960,5400,5400,5410,5400,159
|
|
20240314,150200,539996340,5400,5390,5400,5390,42
|
|
20240314,150100,539769910,5400,5400,5400,5390,58
|
|
20240314,150000,539457210,5410,5410,5410,5410,0
|
|
20240314,145900,539457210,5410,5400,5410,5390,1140
|
|
20240314,145800,533301530,5400,5400,5400,5400,50
|
|
20240314,145700,533031530,5400,5400,5400,5400,2
|
|
20240314,145600,533020730,5390,5390,5400,5390,356
|
|
20240314,145500,531101870,5400,5390,5400,5390,5
|
|
20240314,145400,531074890,5400,5400,5400,5390,64
|
|
20240314,145300,530729330,5400,5400,5400,5400,5
|
|
20240314,145200,530702330,5400,5400,5400,5400,0
|
|
20240314,145100,530702330,5400,5390,5400,5390,15
|
|
20240314,145000,530621430,5400,5400,5400,5400,0
|
|
20240314,144900,530621430,5400,5400,5400,5400,0
|
|
20240314,144800,530621430,5400,5400,5400,5400,13
|
|
20240314,144700,530551230,5400,5400,5400,5400,0
|
|
20240314,144600,530551230,5400,5390,5400,5390,383
|
|
20240314,144500,528486760,5390,5390,5400,5390,15
|
|
20240314,144400,528405860,5400,5400,5400,5400,17
|
|
20240314,144300,528314060,5400,5400,5400,5400,90
|
|
20240314,144200,527828060,5400,5400,5400,5400,5
|
|
20240314,144100,527801060,5400,5400,5400,5400,0
|
|
20240314,144000,527801060,5400,5400,5400,5400,2
|
|
20240314,143900,527790260,5400,5390,5400,5390,36
|
|
20240314,143800,527596180,5400,5390,5400,5390,237
|
|
20240314,143700,526318630,5390,5390,5390,5390,206
|
|
20240314,143600,525208290,5390,5390,5390,5390,11
|
|
20240314,143500,525149000,5380,5380,5380,5380,609
|
|
20240314,143400,521872580,5380,5380,5380,5370,67
|
|
20240314,143300,521512760,5370,5390,5390,5370,122
|
|
20240314,143200,520857560,5360,5390,5390,5360,1112
|
|
20240314,143100,514897120,5390,5390,5390,5390,0
|
|
20240314,143000,514897120,5390,5400,5400,5350,8554
|
|
20240314,142900,469080150,5400,5400,5400,5400,39
|
|
20240314,142800,468869550,5430,5430,5430,5430,0
|
|
20240314,142700,468869550,5430,5430,5430,5430,39
|
|
20240314,142600,468657780,5430,5430,5430,5430,50
|
|
20240314,142500,468386280,5430,5430,5430,5430,0
|
|
20240314,142400,468386280,5430,5430,5430,5430,0
|
|
20240314,142300,468386280,5430,5430,5430,5430,52
|
|
20240314,142200,468103920,5430,5430,5430,5430,0
|
|
20240314,142100,468103920,5430,5430,5430,5430,0
|
|
20240314,142000,468103920,5430,5430,5430,5430,0
|
|
20240314,141900,468103920,5430,5430,5430,5430,0
|
|
20240314,141800,468103920,5430,5430,5430,5430,0
|
|
20240314,141700,468103920,5430,5430,5430,5430,0
|
|
20240314,141600,468103920,5430,5420,5430,5420,38
|
|
20240314,141500,467897630,5420,5410,5420,5410,156
|
|
20240314,141400,467053620,5430,5430,5430,5430,0
|
|
20240314,141300,467053620,5430,5430,5430,5430,0
|
|
20240314,141200,467053620,5430,5430,5430,5430,0
|
|
20240314,141100,467053620,5430,5430,5430,5430,50
|
|
20240314,141000,466782120,5430,5430,5430,5430,2
|
|
20240314,140900,466771260,5430,5430,5430,5430,5
|
|
20240314,140800,466744110,5400,5400,5400,5400,40
|
|
20240314,140700,466528110,5400,5400,5400,5400,11
|
|
20240314,140600,466468710,5420,5420,5420,5420,7
|
|
20240314,140500,466430770,5420,5420,5420,5420,0
|
|
20240314,140400,466430770,5420,5420,5420,5420,0
|
|
20240314,140300,466430770,5420,5440,5440,5380,5571
|
|
20240314,140200,436400380,5440,5440,5440,5440,1
|
|
20240314,140100,436394940,5450,5450,5450,5450,0
|
|
20240314,140000,436394940,5450,5440,5450,5440,105
|
|
20240314,135900,435823710,5450,5450,5450,5450,5
|
|
20240314,135800,435796460,5440,5440,5440,5430,433
|
|
20240314,135700,433440990,5440,5440,5440,5440,11
|
|
20240314,135600,433381150,5450,5440,5450,5440,132
|
|
20240314,135500,432662860,5440,5440,5440,5440,90
|
|
20240314,135400,432173260,5450,5450,5450,5450,50
|
|
20240314,135300,431900760,5450,5450,5450,5450,10
|
|
20240314,135200,431846260,5450,5440,5450,5440,5
|
|
20240314,135100,431819030,5440,5450,5450,5440,61
|
|
20240314,135000,431486620,5450,5440,5450,5440,6
|
|
20240314,134900,431453930,5440,5450,5450,5440,45
|
|
20240314,134800,431208690,5450,5450,5450,5450,0
|
|
20240314,134700,431208690,5450,5450,5450,5450,0
|
|
20240314,134600,431208690,5450,5450,5450,5450,3
|
|
20240314,134500,431192340,5450,5430,5450,5430,1565
|
|
20240314,134400,422694350,5430,5420,5430,5420,6
|
|
20240314,134300,422661780,5430,5430,5430,5430,100
|
|
20240314,134200,422118780,5430,5430,5430,5430,5
|
|
20240314,134100,422091630,5420,5420,5420,5420,55
|
|
20240314,134000,421793530,5420,5420,5420,5420,38
|
|
20240314,133900,421587570,5420,5410,5420,5410,43
|
|
20240314,133800,421354620,5420,5410,5420,5410,1995
|
|
20240314,133700,410553730,5410,5400,5410,5400,12
|
|
20240314,133600,410488880,5410,5410,5410,5410,0
|
|
20240314,133500,410488880,5410,5410,5410,5410,42
|
|
20240314,133400,410261660,5410,5410,5410,5410,0
|
|
20240314,133300,410261660,5410,5410,5410,5410,3
|
|
20240314,133200,410245430,5410,5410,5410,5410,0
|
|
20240314,133100,410245430,5410,5410,5410,5410,0
|
|
20240314,133000,410245430,5410,5410,5410,5410,0
|
|
20240314,132900,410245430,5410,5410,5410,5410,0
|
|
20240314,132800,410245430,5410,5390,5410,5390,127
|
|
20240314,132700,409560800,5410,5410,5410,5410,1
|
|
20240314,132600,409555390,5410,5410,5410,5410,0
|
|
20240314,132500,409555390,5410,5410,5410,5410,0
|
|
20240314,132400,409555390,5410,5410,5410,5410,1
|
|
20240314,132300,409549980,5410,5410,5410,5410,0
|
|
20240314,132200,409549980,5410,5410,5410,5410,5
|
|
20240314,132100,409522930,5390,5390,5390,5390,875
|
|
20240314,132000,404806680,5350,5350,5350,5350,0
|
|
20240314,131900,404806680,5350,5430,5430,5340,22409
|
|
20240314,131800,284653890,5460,5460,5460,5460,0
|
|
20240314,131700,284653890,5460,5460,5460,5460,0
|
|
20240314,131600,284653890,5460,5460,5460,5460,0
|
|
20240314,131500,284653890,5460,5460,5460,5460,5
|
|
20240314,131400,284626590,5450,5450,5450,5370,12765
|
|
20240314,131300,215768990,5450,5450,5450,5450,0
|
|
20240314,131200,215768990,5450,5450,5450,5450,0
|
|
20240314,131100,215768990,5450,5450,5450,5450,51
|
|
20240314,131000,215491040,5460,5460,5460,5460,50
|
|
20240314,130900,215218040,5460,5460,5460,5460,102
|
|
20240314,130800,214661120,5460,5460,5460,5460,1
|
|
20240314,130700,214655660,5460,5460,5460,5460,4
|
|
20240314,130600,214633820,5450,5460,5460,5450,33
|
|
20240314,130500,214453900,5490,5490,5490,5490,0
|
|
20240314,130400,214453900,5490,5490,5490,5490,0
|
|
20240314,130300,214453900,5490,5490,5490,5490,5
|
|
20240314,130200,214426450,5450,5470,5490,5450,310
|
|
20240314,130100,212733300,5490,5490,5490,5490,38
|
|
20240314,130000,212524680,5490,5480,5490,5480,90
|
|
20240314,125900,212031430,5480,5480,5480,5480,129
|
|
20240314,125800,211324510,5480,5480,5480,5480,0
|
|
20240314,125700,211324510,5480,5480,5480,5480,5
|
|
20240314,125600,211297110,5480,5480,5480,5480,16
|
|
20240314,125500,211209430,5480,5480,5480,5480,10
|
|
20240314,125400,211154630,5480,5480,5480,5480,41
|
|
20240314,125300,210929950,5480,5480,5480,5480,0
|
|
20240314,125200,210929950,5480,5480,5480,5480,0
|
|
20240314,125100,210929950,5480,5480,5480,5480,0
|
|
20240314,125000,210929950,5480,5480,5480,5480,39
|
|
20240314,124900,210716230,5480,5480,5480,5480,0
|
|
20240314,124800,210716230,5480,5480,5480,5480,0
|
|
20240314,124700,210716230,5480,5480,5480,5480,10
|
|
20240314,124600,210661430,5470,5470,5470,5470,0
|
|
20240314,124500,210661430,5470,5470,5470,5470,159
|
|
20240314,124400,209791700,5460,5460,5460,5460,0
|
|
20240314,124300,209791700,5460,5460,5460,5460,0
|
|
20240314,124200,209791700,5460,5460,5460,5460,438
|
|
20240314,124100,207400220,5490,5490,5490,5490,0
|
|
20240314,124000,207400220,5490,5490,5490,5490,0
|
|
20240314,123900,207400220,5490,5490,5490,5490,0
|
|
20240314,123800,207400220,5490,5480,5490,5480,86
|
|
20240314,123700,206928920,5490,5490,5490,5490,0
|
|
20240314,123600,206928920,5490,5490,5490,5490,0
|
|
20240314,123500,206928920,5490,5490,5490,5490,2
|
|
20240314,123400,206917940,5480,5490,5490,5480,442
|
|
20240314,123300,204492050,5490,5490,5490,5490,0
|
|
20240314,123200,204492050,5490,5480,5490,5480,700
|
|
20240314,123100,200655810,5480,5480,5480,5480,14
|
|
20240314,123000,200579090,5480,5480,5480,5480,0
|
|
20240314,122900,200579090,5480,5460,5480,5460,54
|
|
20240314,122800,200284010,5470,5470,5470,5470,8
|
|
20240314,122700,200240250,5470,5470,5470,5470,551
|
|
20240314,122600,197226280,5450,5450,5450,5450,0
|
|
20240314,122500,197226280,5450,5450,5450,5450,10
|
|
20240314,122400,197171780,5470,5470,5470,5460,118
|
|
20240314,122300,196526340,5450,5450,5450,5450,0
|
|
20240314,122200,196526340,5450,5450,5450,5450,51
|
|
20240314,122100,196248390,5450,5450,5450,5450,0
|
|
20240314,122000,196248390,5450,5450,5450,5450,0
|
|
20240314,121900,196248390,5450,5450,5450,5450,0
|
|
20240314,121800,196248390,5450,5450,5450,5450,136
|
|
20240314,121700,195507190,5470,5470,5470,5470,34
|
|
20240314,121600,195321210,5450,5450,5450,5450,0
|
|
20240314,121500,195321210,5450,5450,5450,5450,0
|
|
20240314,121400,195321210,5450,5450,5450,5450,1
|
|
20240314,121300,195315760,5450,5450,5450,5450,5
|
|
20240314,121200,195288510,5450,5450,5450,5440,178
|
|
20240314,121100,194319610,5450,5450,5450,5450,0
|
|
20240314,121000,194319610,5450,5450,5450,5450,0
|
|
20240314,120900,194319610,5450,5450,5450,5450,0
|
|
20240314,120800,194319610,5450,5450,5450,5450,0
|
|
20240314,120700,194319610,5450,5450,5450,5450,0
|
|
20240314,120600,194319610,5450,5450,5450,5450,0
|
|
20240314,120500,194319610,5450,5450,5450,5450,0
|
|
20240314,120400,194319610,5450,5450,5450,5450,117
|
|
20240314,120300,193681960,5460,5460,5460,5460,0
|
|
20240314,120200,193681960,5460,5460,5460,5460,7
|
|
20240314,120100,193643740,5480,5480,5480,5480,5
|
|
20240314,120000,193616340,5470,5470,5480,5470,197
|
|
20240314,115900,192538650,5470,5470,5480,5470,101
|
|
20240314,115800,191986050,5470,5470,5470,5470,10
|
|
20240314,115700,191931350,5480,5480,5480,5480,38
|
|
20240314,115600,191723110,5480,5470,5480,5470,391
|
|
20240314,115500,189583340,5470,5470,5470,5460,219
|
|
20240314,115400,188385450,5470,5460,5470,5460,66
|
|
20240314,115300,188024890,5460,5460,5460,5460,51
|
|
20240314,115200,187746430,5460,5460,5460,5460,0
|
|
20240314,115100,187746430,5460,5460,5460,5460,55
|
|
20240314,115000,187446130,5460,5460,5460,5460,1
|
|
20240314,114900,187440670,5460,5460,5460,5460,10
|
|
20240314,114800,187386070,5460,5460,5460,5460,100
|
|
20240314,114700,186840070,5460,5460,5460,5460,38
|
|
20240314,114600,186632590,5460,5460,5460,5460,11
|
|
20240314,114500,186572530,5450,5450,5450,5450,0
|
|
20240314,114400,186572530,5450,5450,5450,5450,0
|
|
20240314,114300,186572530,5450,5450,5450,5450,0
|
|
20240314,114200,186572530,5450,5460,5460,5450,110
|
|
20240314,114100,185972030,5460,5460,5460,5460,10
|
|
20240314,114000,185917430,5460,5460,5460,5460,8
|
|
20240314,113900,185873750,5460,5460,5460,5460,29
|
|
20240314,113800,185715410,5460,5470,5470,5460,46
|
|
20240314,113700,185464200,5470,5470,5470,5470,0
|
|
20240314,113600,185464200,5470,5470,5470,5470,10
|
|
20240314,113500,185409500,5470,5470,5470,5470,0
|
|
20240314,113400,185409500,5470,5460,5470,5460,98
|
|
20240314,113300,184874320,5460,5460,5460,5460,112
|
|
20240314,113200,184262800,5470,5470,5470,5470,100
|
|
20240314,113100,183715800,5460,5460,5470,5460,93
|
|
20240314,113000,183207610,5460,5470,5470,5460,104
|
|
20240314,112900,182638770,5470,5470,5470,5470,10
|
|
20240314,112800,182584070,5480,5480,5480,5480,0
|
|
20240314,112700,182584070,5480,5480,5480,5480,0
|
|
20240314,112600,182584070,5480,5480,5480,5480,2
|
|
20240314,112500,182573110,5480,5480,5480,5480,3
|
|
20240314,112400,182556670,5490,5490,5490,5490,0
|
|
20240314,112300,182556670,5490,5490,5490,5490,0
|
|
20240314,112200,182556670,5490,5480,5490,5480,254
|
|
20240314,112100,181164720,5480,5460,5480,5460,1713
|
|
20240314,112000,171787780,5450,5450,5450,5450,5
|
|
20240314,111900,171760530,5450,5450,5450,5450,0
|
|
20240314,111800,171760530,5450,5450,5450,5450,2
|
|
20240314,111700,171749630,5440,5440,5440,5440,20
|
|
20240314,111600,171640830,5450,5450,5450,5450,1
|
|
20240314,111500,171635380,5450,5450,5450,5450,0
|
|
20240314,111400,171635380,5450,5450,5450,5450,0
|
|
20240314,111300,171635380,5450,5450,5450,5450,12
|
|
20240314,111200,171569980,5450,5450,5450,5450,0
|
|
20240314,111100,171569980,5450,5450,5450,5450,0
|
|
20240314,111000,171569980,5450,5450,5450,5450,0
|
|
20240314,110900,171569980,5450,5460,5460,5450,187
|
|
20240314,110800,170549540,5460,5450,5460,5450,11
|
|
20240314,110700,170489490,5460,5440,5460,5440,167
|
|
20240314,110600,169579070,5440,5440,5440,5440,1
|
|
20240314,110500,169573630,5430,5430,5430,5430,3
|
|
20240314,110400,169557340,5430,5430,5430,5430,1
|
|
20240314,110300,169551910,5420,5420,5420,5420,1
|
|
20240314,110200,169546490,5420,5420,5420,5420,0
|
|
20240314,110100,169546490,5420,5420,5420,5420,0
|
|
20240314,110000,169546490,5420,5440,5440,5420,21
|
|
20240314,105900,169432650,5410,5410,5410,5410,0
|
|
20240314,105800,169432650,5410,5410,5410,5410,0
|
|
20240314,105700,169432650,5410,5410,5410,5410,0
|
|
20240314,105600,169432650,5410,5410,5410,5410,0
|
|
20240314,105500,169432650,5410,5410,5410,5410,0
|
|
20240314,105400,169432650,5410,5410,5410,5410,0
|
|
20240314,105300,169432650,5410,5410,5410,5410,0
|
|
20240314,105200,169432650,5410,5430,5430,5410,630
|
|
20240314,105100,166018030,5420,5420,5420,5420,0
|
|
20240314,105000,166018030,5420,5420,5420,5420,0
|
|
20240314,104900,166018030,5420,5420,5420,5420,0
|
|
20240314,104800,166018030,5420,5420,5420,5420,0
|
|
20240314,104700,166018030,5420,5420,5420,5420,0
|
|
20240314,104600,166018030,5420,5420,5420,5420,0
|
|
20240314,104500,166018030,5420,5420,5420,5420,0
|
|
20240314,104400,166018030,5420,5440,5440,5420,216
|
|
20240314,104300,164846390,5440,5440,5440,5440,302
|
|
20240314,104200,163203510,5430,5430,5430,5430,165
|
|
20240314,104100,162307560,5410,5410,5410,5410,0
|
|
20240314,104000,162307560,5410,5420,5420,5410,70
|
|
20240314,103900,161928830,5430,5430,5430,5430,0
|
|
20240314,103800,161928830,5430,5430,5430,5430,0
|
|
20240314,103700,161928830,5430,5430,5430,5430,64
|
|
20240314,103600,161581310,5430,5430,5430,5430,53
|
|
20240314,103500,161293520,5440,5440,5440,5440,0
|
|
20240314,103400,161293520,5440,5440,5440,5440,0
|
|
20240314,103300,161293520,5440,5440,5440,5440,0
|
|
20240314,103200,161293520,5440,5440,5440,5440,1
|
|
20240314,103100,161288080,5400,5400,5400,5400,0
|
|
20240314,103000,161288080,5400,5400,5400,5400,0
|
|
20240314,102900,161288080,5400,5400,5400,5400,0
|
|
20240314,102800,161288080,5400,5400,5400,5400,0
|
|
20240314,102700,161288080,5400,5400,5400,5400,0
|
|
20240314,102600,161288080,5400,5400,5400,5400,0
|
|
20240314,102500,161288080,5400,5430,5430,5400,2000
|
|
20240314,102400,150482330,5440,5440,5440,5440,2
|
|
20240314,102300,150471450,5440,5440,5440,5440,0
|
|
20240314,102200,150471450,5440,5440,5440,5440,0
|
|
20240314,102100,150471450,5440,5450,5450,5440,711
|
|
20240314,102000,146603580,5450,5450,5450,5450,0
|
|
20240314,101900,146603580,5450,5450,5450,5450,0
|
|
20240314,101800,146603580,5450,5450,5450,5450,0
|
|
20240314,101700,146603580,5450,5450,5450,5450,0
|
|
20240314,101600,146603580,5450,5450,5450,5450,0
|
|
20240314,101500,146603580,5450,5450,5450,5450,0
|
|
20240314,101400,146603580,5450,5450,5450,5450,0
|
|
20240314,101300,146603580,5450,5450,5450,5450,0
|
|
20240314,101200,146603580,5450,5450,5450,5450,56
|
|
20240314,101100,146298380,5470,5470,5470,5470,0
|
|
20240314,101000,146298380,5470,5470,5470,5470,3
|
|
20240314,100900,146281970,5460,5460,5460,5460,0
|
|
20240314,100800,146281970,5460,5460,5460,5460,0
|
|
20240314,100700,146281970,5460,5460,5460,5450,28
|
|
20240314,100600,146129100,5460,5460,5460,5460,0
|
|
20240314,100500,146129100,5460,5460,5460,5460,200
|
|
20240314,100400,145037100,5460,5460,5460,5460,277
|
|
20240314,100300,143524680,5460,5460,5460,5460,0
|
|
20240314,100200,143524680,5460,5460,5460,5460,10
|
|
20240314,100100,143470080,5460,5460,5460,5460,0
|
|
20240314,100000,143470080,5460,5460,5460,5460,10
|
|
20240314,095900,143415480,5460,5460,5460,5460,1
|
|
20240314,095800,143410020,5440,5440,5440,5440,0
|
|
20240314,095700,143410020,5440,5440,5440,5440,202
|
|
20240314,095600,142311140,5440,5440,5440,5440,0
|
|
20240314,095500,142311140,5440,5440,5440,5440,0
|
|
20240314,095400,142311140,5440,5440,5440,5440,1
|
|
20240314,095300,142305700,5440,5440,5440,5440,178
|
|
20240314,095200,141337380,5450,5420,5450,5410,263
|
|
20240314,095100,139911930,5410,5430,5430,5410,1511
|
|
20240314,095000,131730970,5460,5460,5460,5460,0
|
|
20240314,094900,131730970,5460,5460,5460,5460,0
|
|
20240314,094800,131730970,5460,5460,5460,5460,0
|
|
20240314,094700,131730970,5460,5460,5460,5460,20
|
|
20240314,094600,131621770,5470,5470,5470,5470,0
|
|
20240314,094500,131621770,5470,5470,5470,5470,13
|
|
20240314,094400,131550660,5470,5470,5470,5470,0
|
|
20240314,094300,131550660,5470,5470,5470,5470,0
|
|
20240314,094200,131550660,5470,5420,5470,5420,28
|
|
20240314,094100,131397560,5470,5440,5470,5440,3438
|
|
20240314,094000,112669630,5440,5440,5440,5430,4
|
|
20240314,093900,112647880,5440,5440,5440,5440,21
|
|
20240314,093800,112533640,5440,5440,5440,5440,5
|
|
20240314,093700,112506440,5450,5440,5450,5430,321
|
|
20240314,093600,110761990,5430,5450,5450,5430,311
|
|
20240314,093500,109067650,5450,5450,5450,5450,0
|
|
20240314,093400,109067650,5450,5450,5450,5450,2
|
|
20240314,093300,109056750,5420,5400,5420,5400,1114
|
|
20240314,093200,103028010,5390,5390,5390,5390,158
|
|
20240314,093100,102176390,5360,5390,5400,5360,1985
|
|
20240314,093000,91513970,5390,5410,5410,5390,3
|
|
20240314,092900,91497770,5410,5410,5410,5410,10
|
|
20240314,092800,91443670,5420,5420,5420,5420,2
|
|
20240314,092700,91432830,5380,5400,5400,5350,1585
|
|
20240314,092600,82918630,5400,5400,5420,5400,183
|
|
20240314,092500,81930410,5430,5430,5430,5430,3
|
|
20240314,092400,81914120,5430,5410,5430,5400,1617
|
|
20240314,092300,73175380,5430,5430,5430,5430,2
|
|
20240314,092200,73164520,5430,5430,5430,5430,2
|
|
20240314,092100,73153660,5400,5410,5410,5400,1685
|
|
20240314,092000,64046650,5430,5430,5430,5410,113
|
|
20240314,091900,63435080,5400,5410,5410,5400,100
|
|
20240314,091800,62895070,5400,5420,5440,5400,3950
|
|
20240314,091700,41484980,5440,5440,5440,5440,3
|
|
20240314,091600,41468660,5430,5430,5430,5430,95
|
|
20240314,091500,40952810,5420,5460,5460,5420,3539
|
|
20240314,091400,21716030,5500,5500,5500,5500,2
|
|
20240314,091300,21705030,5450,5450,5450,5450,0
|
|
20240314,091200,21705030,5450,5540,5540,5450,1790
|
|
20240314,091100,11927480,5500,5500,5500,5500,0
|
|
20240314,091000,11927480,5500,5500,5500,5500,102
|
|
20240314,090900,11366480,5500,5500,5500,5500,22
|
|
20240314,090800,11245480,5450,5450,5450,5450,0
|
|
20240314,090700,11245480,5450,5500,5500,5450,1048
|
|
20240314,090600,5527060,5500,5490,5500,5490,60
|
|
20240314,090500,5197560,5500,5460,5500,5450,143
|
|
20240314,090400,4413510,5460,5460,5460,5460,50
|
|
20240314,090300,4140510,5460,5460,5460,5450,175
|
|
20240314,090200,3186400,5450,5450,5450,5450,0
|
|
20240314,090100,3186400,5450,5450,5450,5450,400
|
|
20240314,090000,1006400,5440,5440,5440,5440,185
|