592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,184900,1003620910,7070,7070,7070,7070,15229
|
|
20240314,184800,1003620910,7070,7070,7070,7070,0
|
|
20240314,184700,1003620910,7070,7070,7070,7070,0
|
|
20240314,184600,1003620910,7070,7070,7070,7070,0
|
|
20240314,184500,1003620910,7070,7070,7070,7070,0
|
|
20240314,184400,1003620910,7070,7070,7070,7070,0
|
|
20240314,184300,1003620910,7070,7070,7070,7070,0
|
|
20240314,184200,1003620910,7070,7070,7070,7070,0
|
|
20240314,184100,1003620910,7070,7070,7070,7070,0
|
|
20240314,184000,1003620910,7070,7070,7070,7070,0
|
|
20240314,183900,1003620910,7070,7070,7070,7070,0
|
|
20240314,183800,1003620910,7070,7070,7070,7070,0
|
|
20240314,183700,1003620910,7070,7070,7070,7070,0
|
|
20240314,183600,1003620910,7070,7070,7070,7070,0
|
|
20240314,183500,1003620910,7070,7070,7070,7070,0
|
|
20240314,183400,1003620910,7070,7070,7070,7070,0
|
|
20240314,183300,1003620910,7070,7070,7070,7070,0
|
|
20240314,183200,1003620910,7070,7070,7070,7070,0
|
|
20240314,183100,1003620910,7070,7070,7070,7070,0
|
|
20240314,183000,1003620910,7070,7070,7070,7070,0
|
|
20240314,182900,1003620910,7070,7070,7070,7070,0
|
|
20240314,182800,1003620910,7070,7070,7070,7070,0
|
|
20240314,182700,1003620910,7070,7070,7070,7070,0
|
|
20240314,182600,1003620910,7070,7070,7070,7070,0
|
|
20240314,182500,1003620910,7070,7070,7070,7070,0
|
|
20240314,182400,1003620910,7070,7070,7070,7070,0
|
|
20240314,182300,1003620910,7070,7070,7070,7070,0
|
|
20240314,182200,1003620910,7070,7070,7070,7070,0
|
|
20240314,182100,1003620910,7070,7070,7070,7070,0
|
|
20240314,182000,1003620910,7070,7070,7070,7070,0
|
|
20240314,181900,1003620910,7070,7070,7070,7070,15229
|
|
20240314,181800,1003620910,7070,7070,7070,7070,0
|
|
20240314,181700,1003620910,7070,7070,7070,7070,0
|
|
20240314,181600,1003620910,7070,7070,7070,7070,0
|
|
20240314,181500,1003620910,7070,7070,7070,7070,0
|
|
20240314,181400,1003620910,7070,7070,7070,7070,0
|
|
20240314,181300,1003620910,7070,7070,7070,7070,0
|
|
20240314,181200,1003620910,7070,7070,7070,7070,0
|
|
20240314,181100,1003620910,7070,7070,7070,7070,0
|
|
20240314,181000,1003620910,7070,7070,7070,7070,0
|
|
20240314,180900,1003620910,7070,7070,7070,7070,0
|
|
20240314,180800,1003620910,7070,7070,7070,7070,0
|
|
20240314,180700,1003620910,7070,7070,7070,7070,0
|
|
20240314,180600,1003620910,7070,7070,7070,7070,0
|
|
20240314,180500,1003620910,7070,7070,7070,7070,0
|
|
20240314,180400,1003620910,7070,7070,7070,7070,0
|
|
20240314,180300,1003620910,7070,7070,7070,7070,0
|
|
20240314,180200,1003620910,7070,7070,7070,7070,0
|
|
20240314,180100,1003620910,7070,7070,7070,7070,0
|
|
20240314,180000,1003620910,7070,7070,7070,7070,0
|
|
20240314,175900,1003620910,7070,7070,7070,7070,0
|
|
20240314,175800,1003620910,7070,7070,7070,7070,0
|
|
20240314,175700,1003620910,7070,7070,7070,7070,0
|
|
20240314,175600,1003620910,7070,7070,7070,7070,0
|
|
20240314,175500,1003620910,7070,7070,7070,7070,0
|
|
20240314,175400,1003620910,7070,7070,7070,7070,0
|
|
20240314,175300,1003620910,7070,7070,7070,7070,0
|
|
20240314,175200,1003620910,7070,7070,7070,7070,0
|
|
20240314,175100,1003620910,7070,7070,7070,7070,0
|
|
20240314,175000,1003620910,7070,7070,7070,7070,0
|
|
20240314,174900,1003620910,7070,7070,7070,7070,15229
|
|
20240314,174800,1003620910,7070,7070,7070,7070,0
|
|
20240314,174700,1003620910,7070,7070,7070,7070,0
|
|
20240314,174600,1003620910,7070,7070,7070,7070,0
|
|
20240314,174500,1003620910,7070,7070,7070,7070,0
|
|
20240314,174400,1003620910,7070,7070,7070,7070,0
|
|
20240314,174300,1003620910,7070,7070,7070,7070,0
|
|
20240314,174200,1003620910,7070,7070,7070,7070,0
|
|
20240314,174100,1003620910,7070,7070,7070,7070,0
|
|
20240314,174000,1003620910,7070,7070,7070,7070,0
|
|
20240314,173900,1003620910,7070,7070,7070,7070,0
|
|
20240314,173800,1003620910,7070,7070,7070,7070,0
|
|
20240314,173700,1003620910,7070,7070,7070,7070,0
|
|
20240314,173600,1003620910,7070,7070,7070,7070,0
|
|
20240314,173500,1003620910,7070,7070,7070,7070,0
|
|
20240314,173400,1003620910,7070,7070,7070,7070,0
|
|
20240314,173300,1003620910,7070,7070,7070,7070,0
|
|
20240314,173200,1003620910,7070,7070,7070,7070,0
|
|
20240314,173100,1003620910,7070,7070,7070,7070,0
|
|
20240314,173000,1003620910,7070,7070,7070,7070,0
|
|
20240314,172900,1003620910,7070,7070,7070,7070,0
|
|
20240314,172800,1003620910,7070,7070,7070,7070,0
|
|
20240314,172700,1003620910,7070,7070,7070,7070,0
|
|
20240314,172600,1003620910,7070,7070,7070,7070,0
|
|
20240314,172500,1003620910,7070,7070,7070,7070,0
|
|
20240314,172400,1003620910,7070,7070,7070,7070,0
|
|
20240314,172300,1003620910,7070,7070,7070,7070,0
|
|
20240314,172200,1003620910,7070,7070,7070,7070,0
|
|
20240314,172100,1003620910,7070,7070,7070,7070,0
|
|
20240314,172000,1003620910,7070,7070,7070,7070,0
|
|
20240314,171900,1003620910,7070,7070,7070,7070,15229
|
|
20240314,171800,1003620910,7070,7070,7070,7070,0
|
|
20240314,171700,1003620910,7070,7070,7070,7070,0
|
|
20240314,171600,1003620910,7070,7070,7070,7070,0
|
|
20240314,171500,1003620910,7070,7070,7070,7070,0
|
|
20240314,171400,1003620910,7070,7070,7070,7070,0
|
|
20240314,171300,1003620910,7070,7070,7070,7070,0
|
|
20240314,171200,1003620910,7070,7070,7070,7070,0
|
|
20240314,171100,1003620910,7070,7070,7070,7070,0
|
|
20240314,171000,1003620910,7070,7070,7070,7070,0
|
|
20240314,170900,1003620910,7070,7070,7070,7070,0
|
|
20240314,170800,1003620910,7070,7070,7070,7070,0
|
|
20240314,170700,1003620910,7070,7070,7070,7070,0
|
|
20240314,170600,1003620910,7070,7070,7070,7070,0
|
|
20240314,170500,1003620910,7070,7070,7070,7070,0
|
|
20240314,170400,1003620910,7070,7070,7070,7070,0
|
|
20240314,170300,1003620910,7070,7070,7070,7070,0
|
|
20240314,170200,1003620910,7070,7070,7070,7070,0
|
|
20240314,170100,1003620910,7070,7070,7070,7070,0
|
|
20240314,170000,1003620910,7070,7070,7070,7070,0
|
|
20240314,165900,1003620910,7070,7070,7070,7070,0
|
|
20240314,165800,1003620910,7070,7070,7070,7070,0
|
|
20240314,165700,1003620910,7070,7070,7070,7070,0
|
|
20240314,165600,1003620910,7070,7070,7070,7070,0
|
|
20240314,165500,1003620910,7070,7070,7070,7070,0
|
|
20240314,165400,1003620910,7070,7070,7070,7070,0
|
|
20240314,165300,1003620910,7070,7070,7070,7070,0
|
|
20240314,165200,1003620910,7070,7070,7070,7070,0
|
|
20240314,165100,1003620910,7070,7070,7070,7070,0
|
|
20240314,165000,1003620910,7070,7070,7070,7070,0
|
|
20240314,164900,1003620910,7070,7070,7070,7070,15229
|
|
20240314,164800,1003620910,7070,7070,7070,7070,0
|
|
20240314,164700,1003620910,7070,7070,7070,7070,0
|
|
20240314,164600,1003620910,7070,7070,7070,7070,0
|
|
20240314,164500,1003620910,7070,7070,7070,7070,0
|
|
20240314,164400,1003620910,7070,7070,7070,7070,0
|
|
20240314,164300,1003620910,7070,7070,7070,7070,0
|
|
20240314,164200,1003620910,7070,7070,7070,7070,0
|
|
20240314,164100,1003620910,7070,7070,7070,7070,0
|
|
20240314,164000,1003620910,7070,7070,7070,7070,0
|
|
20240314,163900,1003620910,7070,7070,7070,7070,0
|
|
20240314,163800,1003620910,7070,7070,7070,7070,0
|
|
20240314,163700,1003620910,7070,7070,7070,7070,0
|
|
20240314,163600,1003620910,7070,7070,7070,7070,0
|
|
20240314,163500,1003620910,7070,7070,7070,7070,0
|
|
20240314,163400,1003620910,7070,7070,7070,7070,0
|
|
20240314,163300,1003620910,7070,7070,7070,7070,0
|
|
20240314,163200,1003620910,7070,7070,7070,7070,0
|
|
20240314,163100,1003620910,7070,7070,7070,7070,0
|
|
20240314,163000,1003620910,7070,7070,7070,7070,0
|
|
20240314,162900,1003620910,7070,7070,7070,7070,0
|
|
20240314,162800,1003620910,7070,7070,7070,7070,0
|
|
20240314,162700,1003620910,7070,7070,7070,7070,0
|
|
20240314,162600,1003620910,7070,7070,7070,7070,0
|
|
20240314,162500,1003620910,7070,7070,7070,7070,0
|
|
20240314,162400,1003620910,7070,7070,7070,7070,0
|
|
20240314,162300,1003620910,7070,7070,7070,7070,0
|
|
20240314,162200,1003620910,7070,7070,7070,7070,0
|
|
20240314,162100,1003620910,7070,7070,7070,7070,0
|
|
20240314,162000,1003620910,7070,7070,7070,7070,0
|
|
20240314,161900,1003620910,7070,7070,7070,7070,15229
|
|
20240314,161800,1003620910,7070,7070,7070,7070,0
|
|
20240314,161700,1003620910,7070,7070,7070,7070,0
|
|
20240314,161600,1003620910,7070,7070,7070,7070,0
|
|
20240314,161500,1003620910,7070,7070,7070,7070,0
|
|
20240314,161400,1003620910,7070,7070,7070,7070,0
|
|
20240314,161300,1003620910,7070,7070,7070,7070,0
|
|
20240314,161200,1003620910,7070,7070,7070,7070,0
|
|
20240314,161100,1003620910,7070,7070,7070,7070,0
|
|
20240314,161000,1003620910,7070,7070,7070,7070,0
|
|
20240314,160900,1003620910,7070,7070,7070,7070,0
|
|
20240314,160800,1003620910,7070,7070,7070,7070,0
|
|
20240314,160700,1003620910,7070,7070,7070,7070,0
|
|
20240314,160600,1003620910,7070,7070,7070,7070,0
|
|
20240314,160500,1003620910,7070,7070,7070,7070,0
|
|
20240314,160400,1003620910,7070,7070,7070,7070,0
|
|
20240314,160300,1003620910,7070,7070,7070,7070,0
|
|
20240314,160200,1003620910,7070,7070,7070,7070,0
|
|
20240314,160100,1003620910,7070,7070,7070,7070,0
|
|
20240314,160000,1003620910,7070,7070,7070,7070,0
|
|
20240314,155900,1003620910,7070,7070,7070,7070,0
|
|
20240314,155800,1003620910,7070,7070,7070,7070,0
|
|
20240314,155700,1003620910,7070,7070,7070,7070,0
|
|
20240314,155600,1003620910,7070,7070,7070,7070,0
|
|
20240314,155500,1003620910,7070,7070,7070,7070,0
|
|
20240314,155400,1003620910,7070,7070,7070,7070,0
|
|
20240314,155300,1003620910,7070,7070,7070,7070,0
|
|
20240314,155200,1003620910,7070,7070,7070,7070,0
|
|
20240314,155100,1003620910,7070,7070,7070,7070,0
|
|
20240314,155000,1003620910,7070,7070,7070,7070,0
|
|
20240314,154900,1003620910,7070,7070,7070,7070,15229
|
|
20240314,154800,1003620910,7070,7070,7070,7070,0
|
|
20240314,154700,1003620910,7070,7070,7070,7070,0
|
|
20240314,154600,1003620910,7070,7070,7070,7070,0
|
|
20240314,154500,1003620910,7070,7070,7070,7070,0
|
|
20240314,154400,1003620910,7070,7070,7070,7070,0
|
|
20240314,154300,1003620910,7070,7070,7070,7070,0
|
|
20240314,154200,1003620910,7070,7070,7070,7070,0
|
|
20240314,154100,1003620910,7070,7070,7070,7070,0
|
|
20240314,154000,1003620910,7070,7070,7070,7070,0
|
|
20240314,153900,1003620910,7070,7070,7070,7070,0
|
|
20240314,153800,1003620910,7070,7070,7070,7070,0
|
|
20240314,153700,1003620910,7070,7070,7070,7070,0
|
|
20240314,153600,1003620910,7070,7070,7070,7070,0
|
|
20240314,153500,1003620910,7070,7070,7070,7070,0
|
|
20240314,153400,1003620910,7070,7070,7070,7070,0
|
|
20240314,153300,1003620910,7070,7070,7070,7070,0
|
|
20240314,153200,1003620910,7070,7070,7070,7070,0
|
|
20240314,153100,1003620910,7070,7070,7070,7070,0
|
|
20240314,153000,1003620910,7070,7070,7070,7070,15229
|
|
20240314,152900,895951880,7090,7090,7090,7090,0
|
|
20240314,152800,895951880,7090,7090,7090,7090,0
|
|
20240314,152700,895951880,7090,7090,7090,7090,0
|
|
20240314,152600,895951880,7090,7090,7090,7090,0
|
|
20240314,152500,895951880,7090,7090,7090,7090,0
|
|
20240314,152400,895951880,7090,7090,7090,7090,0
|
|
20240314,152300,895951880,7090,7090,7090,7090,0
|
|
20240314,152200,895951880,7090,7090,7090,7090,0
|
|
20240314,152100,895951880,7090,7090,7090,7090,0
|
|
20240314,152000,895951880,7090,7090,7090,7090,0
|
|
20240314,151900,895951880,7090,7090,7100,7080,120
|
|
20240314,151800,895100290,7100,7100,7100,7090,86
|
|
20240314,151700,894489750,7100,7080,7100,7080,201
|
|
20240314,151600,893064820,7080,7080,7080,7070,155
|
|
20240314,151500,891967450,7080,7090,7090,7080,113
|
|
20240314,151400,891167350,7090,7090,7090,7090,90
|
|
20240314,151300,890529250,7090,7070,7090,7070,406
|
|
20240314,151200,887655250,7070,7070,7070,7070,552
|
|
20240314,151100,883752610,7070,7070,7070,7060,32
|
|
20240314,151000,883526480,7070,7080,7080,7070,131
|
|
20240314,150900,882599740,7080,7080,7080,7080,0
|
|
20240314,150800,882599740,7080,7070,7080,7070,1003
|
|
20240314,150700,875508520,7080,7080,7080,7080,139
|
|
20240314,150600,874524400,7080,7060,7080,7060,607
|
|
20240314,150500,870238960,7080,7080,7080,7080,0
|
|
20240314,150400,870238960,7080,7070,7080,7050,1153
|
|
20240314,150300,862101150,7080,7080,7080,7080,39
|
|
20240314,150200,861825030,7100,7080,7100,7080,500
|
|
20240314,150100,858278770,7080,7100,7100,7080,476
|
|
20240314,150000,854901150,7100,7090,7100,7090,493
|
|
20240314,145900,851405760,7100,7100,7100,7100,0
|
|
20240314,145800,851405760,7100,7090,7100,7090,121
|
|
20240314,145700,850547660,7100,7100,7100,7100,57
|
|
20240314,145600,850142960,7100,7100,7100,7090,102
|
|
20240314,145500,849419760,7090,7100,7100,7090,221
|
|
20240314,145400,847850760,7100,7090,7100,7090,71
|
|
20240314,145300,847347290,7100,7100,7100,7090,359
|
|
20240314,145200,844801270,7100,7100,7100,7100,0
|
|
20240314,145100,844801270,7100,7100,7100,7100,502
|
|
20240314,145000,841237070,7100,7080,7100,7080,104
|
|
20240314,144900,840500730,7080,7070,7080,7070,1360
|
|
20240314,144800,830871980,7070,7060,7070,7050,1120
|
|
20240314,144700,822963750,7070,7070,7070,7070,20
|
|
20240314,144600,822822350,7070,7070,7070,7070,1
|
|
20240314,144500,822815280,7070,7070,7070,7070,0
|
|
20240314,144400,822815280,7070,7070,7070,7070,0
|
|
20240314,144300,822815280,7070,7070,7070,7070,0
|
|
20240314,144200,822815280,7070,7070,7070,7070,447
|
|
20240314,144100,819654990,7080,7080,7080,7080,5
|
|
20240314,144000,819619590,7080,7070,7080,7070,581
|
|
20240314,143900,815511910,7080,7070,7080,7070,231
|
|
20240314,143800,813878430,7080,7080,7080,7080,1000
|
|
20240314,143700,806798430,7080,7080,7080,7080,0
|
|
20240314,143600,806798430,7080,7070,7080,7070,48
|
|
20240314,143500,806459060,7080,7070,7080,7070,5
|
|
20240314,143400,806423680,7080,7080,7080,7080,41
|
|
20240314,143300,806133400,7080,7080,7080,7080,1
|
|
20240314,143200,806126320,7080,7060,7080,7060,615
|
|
20240314,143100,801778570,7070,7070,7070,7070,0
|
|
20240314,143000,801778570,7070,7070,7070,7070,39
|
|
20240314,142900,801502840,7060,7070,7080,7060,468
|
|
20240314,142800,798195290,7070,7070,7070,7070,10
|
|
20240314,142700,798124590,7070,7070,7070,7070,0
|
|
20240314,142600,798124590,7070,7070,7070,7070,0
|
|
20240314,142500,798124590,7070,7070,7070,7070,28
|
|
20240314,142400,797926630,7080,7070,7080,7070,33
|
|
20240314,142300,797693010,7080,7070,7080,7070,125
|
|
20240314,142200,796809100,7080,7080,7080,7080,0
|
|
20240314,142100,796809100,7080,7080,7080,7080,0
|
|
20240314,142000,796809100,7080,7080,7080,7080,7
|
|
20240314,141900,796759540,7080,7080,7080,7080,0
|
|
20240314,141800,796759540,7080,7080,7080,7080,3
|
|
20240314,141700,796738300,7080,7080,7080,7080,3
|
|
20240314,141600,796717060,7080,7080,7080,7080,2
|
|
20240314,141500,796702900,7080,7070,7080,7070,577
|
|
20240314,141400,792623490,7070,7090,7090,7070,1607
|
|
20240314,141300,781253340,7090,7090,7090,7090,34
|
|
20240314,141200,781012280,7090,7090,7090,7090,220
|
|
20240314,141100,779452480,7090,7090,7090,7090,7
|
|
20240314,141000,779402850,7090,7090,7090,7090,0
|
|
20240314,140900,779402850,7090,7090,7090,7090,3
|
|
20240314,140800,779381580,7080,7080,7080,7080,0
|
|
20240314,140700,779381580,7080,7090,7090,7080,90
|
|
20240314,140600,778743870,7090,7090,7090,7090,88
|
|
20240314,140500,778119950,7090,7090,7090,7090,28
|
|
20240314,140400,777921430,7090,7090,7090,7090,84
|
|
20240314,140300,777325870,7090,7090,7090,7090,25
|
|
20240314,140200,777148620,7080,7080,7080,7080,0
|
|
20240314,140100,777148620,7080,7080,7080,7080,5
|
|
20240314,140000,777113220,7080,7080,7080,7080,0
|
|
20240314,135900,777113220,7080,7080,7080,7080,810
|
|
20240314,135800,771378420,7080,7080,7080,7080,133
|
|
20240314,135700,770436780,7080,7080,7080,7080,0
|
|
20240314,135600,770436780,7080,7080,7080,7080,269
|
|
20240314,135500,768532260,7080,7080,7080,7080,40
|
|
20240314,135400,768249060,7080,7080,7080,7080,121
|
|
20240314,135300,767392380,7080,7080,7080,7080,105
|
|
20240314,135200,766648980,7080,7080,7080,7080,55
|
|
20240314,135100,766259580,7080,7080,7080,7080,242
|
|
20240314,135000,764546220,7080,7080,7080,7080,503
|
|
20240314,134900,760984980,7080,7080,7080,7080,24
|
|
20240314,134800,760815060,7080,7080,7080,7080,0
|
|
20240314,134700,760815060,7080,7080,7100,7080,6212
|
|
20240314,134600,716729150,7080,7080,7080,7080,73
|
|
20240314,134500,716212310,7080,7080,7080,7080,305
|
|
20240314,134400,714052910,7080,7080,7080,7080,45
|
|
20240314,134300,713734310,7080,7080,7080,7080,526
|
|
20240314,134200,710010230,7080,7080,7080,7080,0
|
|
20240314,134100,710010230,7080,7080,7080,7080,5
|
|
20240314,134000,709974830,7080,7080,7080,7080,1
|
|
20240314,133900,709967750,7070,7070,7070,7070,22
|
|
20240314,133800,709812210,7070,7070,7070,7070,22
|
|
20240314,133700,709656670,7070,7070,7070,7070,650
|
|
20240314,133600,705061170,7070,7070,7070,7070,341
|
|
20240314,133500,702650300,7070,7070,7070,7070,4
|
|
20240314,133400,702622020,7050,7050,7050,7050,37
|
|
20240314,133300,702361170,7050,7060,7060,7050,799
|
|
20240314,133200,696725110,7070,7070,7070,7070,30
|
|
20240314,133100,696513010,7070,7070,7070,7070,89
|
|
20240314,133000,695883780,7070,7070,7070,7070,0
|
|
20240314,132900,695883780,7070,7070,7070,7070,31
|
|
20240314,132800,695664610,7080,7080,7080,7070,61
|
|
20240314,132700,695232740,7070,7080,7080,7070,802
|
|
20240314,132600,689561580,7080,7080,7080,7080,0
|
|
20240314,132500,689561580,7080,7080,7080,7080,0
|
|
20240314,132400,689561580,7080,7080,7080,7080,1
|
|
20240314,132300,689554500,7080,7080,7080,7080,27
|
|
20240314,132200,689363340,7080,7080,7080,7080,10
|
|
20240314,132100,689292540,7080,7080,7080,7080,6
|
|
20240314,132000,689250060,7080,7080,7080,7080,21
|
|
20240314,131900,689101380,7080,7080,7080,7080,6
|
|
20240314,131800,689058900,7080,7070,7080,7070,201
|
|
20240314,131700,687637820,7070,7070,7070,7070,0
|
|
20240314,131600,687637820,7070,7070,7070,7070,4
|
|
20240314,131500,687609540,7070,7070,7070,7070,0
|
|
20240314,131400,687609540,7070,7070,7070,7070,569
|
|
20240314,131300,683586710,7070,7060,7070,7060,368
|
|
20240314,131200,680987440,7050,7050,7050,7050,44
|
|
20240314,131100,680677240,7060,7060,7060,7060,1
|
|
20240314,131000,680670180,7050,7060,7060,7050,38
|
|
20240314,130900,680402000,7050,7060,7060,7050,20
|
|
20240314,130800,680260900,7060,7060,7060,7060,417
|
|
20240314,130700,677316880,7050,7050,7050,7050,0
|
|
20240314,130600,677316880,7050,7050,7050,7050,0
|
|
20240314,130500,677316880,7050,7060,7060,7050,130
|
|
20240314,130400,676400280,7060,7060,7060,7060,38
|
|
20240314,130300,676132000,7060,7060,7060,7060,1
|
|
20240314,130200,676124940,7050,7050,7050,7050,0
|
|
20240314,130100,676124940,7050,7050,7050,7050,1
|
|
20240314,130000,676117890,7060,7060,7060,7060,395
|
|
20240314,125900,673329190,7060,7060,7060,7060,30
|
|
20240314,125800,673117390,7060,7060,7060,7060,0
|
|
20240314,125700,673117390,7060,7060,7060,7060,1
|
|
20240314,125600,673110330,7060,7060,7060,7060,49
|
|
20240314,125500,672764390,7060,7060,7060,7060,0
|
|
20240314,125400,672764390,7060,7060,7060,7060,0
|
|
20240314,125300,672764390,7060,7060,7060,7060,38
|
|
20240314,125200,672496110,7060,7060,7060,7060,6
|
|
20240314,125100,672453750,7060,7060,7060,7060,1
|
|
20240314,125000,672446690,7060,7060,7060,7060,34
|
|
20240314,124900,672206650,7060,7070,7070,7060,421
|
|
20240314,124800,669232690,7070,7060,7070,7060,177
|
|
20240314,124700,667981900,7060,7060,7060,7060,100
|
|
20240314,124600,667275900,7060,7070,7070,7060,99
|
|
20240314,124500,666576950,7070,7070,7070,7070,0
|
|
20240314,124400,666576950,7070,7060,7070,7060,201
|
|
20240314,124300,665157880,7060,7060,7060,7060,393
|
|
20240314,124200,662383300,7060,7060,7070,7060,269
|
|
20240314,124100,660484150,7060,7060,7060,7050,132
|
|
20240314,124000,659552280,7060,7060,7060,7060,102
|
|
20240314,123900,658832160,7060,7060,7060,7060,431
|
|
20240314,123800,655789300,7060,7060,7060,7060,57
|
|
20240314,123700,655386880,7060,7060,7060,7060,0
|
|
20240314,123600,655386880,7060,7060,7060,7060,0
|
|
20240314,123500,655386880,7060,7060,7060,7060,0
|
|
20240314,123400,655386880,7060,7050,7060,7050,41
|
|
20240314,123300,655097820,7060,7060,7060,7060,1
|
|
20240314,123200,655090760,7050,7050,7060,7050,594
|
|
20240314,123100,650903050,7060,7050,7060,7050,201
|
|
20240314,123000,649485990,7060,7050,7060,7050,81
|
|
20240314,122900,648914920,7050,7050,7050,7050,66
|
|
20240314,122800,648449620,7050,7050,7070,7050,446
|
|
20240314,122700,645305250,7070,7070,7070,7070,0
|
|
20240314,122600,645305250,7070,7050,7070,7050,17
|
|
20240314,122500,645185380,7070,7070,7070,7050,433
|
|
20240314,122400,642128410,7060,7060,7070,7060,75
|
|
20240314,122300,641598810,7070,7070,7070,7070,1
|
|
20240314,122200,641591740,7070,7070,7070,7070,0
|
|
20240314,122100,641591740,7070,7070,7070,7070,200
|
|
20240314,122000,640177740,7070,7070,7070,7070,0
|
|
20240314,121900,640177740,7070,7070,7070,7070,0
|
|
20240314,121800,640177740,7070,7070,7070,7070,1
|
|
20240314,121700,640170670,7040,7050,7050,7040,100
|
|
20240314,121600,639466320,7050,7050,7050,7050,21
|
|
20240314,121500,639318270,7060,7060,7060,7060,26
|
|
20240314,121400,639134710,7060,7060,7060,7060,298
|
|
20240314,121300,637030830,7060,7060,7060,7060,0
|
|
20240314,121200,637030830,7060,7060,7060,7060,4
|
|
20240314,121100,637002590,7060,7060,7060,7060,3
|
|
20240314,121000,636981410,7070,7070,7070,7070,10
|
|
20240314,120900,636910710,7070,7070,7070,7070,10
|
|
20240314,120800,636840010,7040,7060,7060,7040,30
|
|
20240314,120700,636628370,7060,7060,7060,7060,13
|
|
20240314,120600,636536590,7060,7060,7060,7040,227
|
|
20240314,120500,634935450,7060,7060,7060,7060,236
|
|
20240314,120400,633269290,7070,7080,7080,7070,118
|
|
20240314,120300,632434950,7080,7080,7080,7080,16
|
|
20240314,120200,632321670,7080,7080,7080,7080,0
|
|
20240314,120100,632321670,7080,7110,7110,7080,151
|
|
20240314,120000,631252560,7110,7110,7110,7110,0
|
|
20240314,115900,631252560,7110,7090,7110,7090,981
|
|
20240314,115800,624287290,7090,7090,7090,7090,51
|
|
20240314,115700,623925700,7090,7090,7090,7090,1
|
|
20240314,115600,623918610,7090,7080,7090,7080,24
|
|
20240314,115500,623748670,7080,7080,7080,7080,35
|
|
20240314,115400,623500870,7080,7080,7080,7080,19
|
|
20240314,115300,623366350,7080,7080,7080,7080,452
|
|
20240314,115200,620166190,7080,7080,7080,7080,115
|
|
20240314,115100,619351990,7080,7080,7080,7080,39
|
|
20240314,115000,619075870,7080,7080,7080,7080,7
|
|
20240314,114900,619026310,7080,7080,7080,7070,7
|
|
20240314,114800,618976760,7070,7070,7070,7070,95
|
|
20240314,114700,618305110,7080,7080,7080,7080,209
|
|
20240314,114600,616825390,7080,7080,7080,7080,405
|
|
20240314,114500,613957990,7080,7080,7080,7080,20
|
|
20240314,114400,613816390,7080,7080,7080,7080,0
|
|
20240314,114300,613816390,7080,7080,7080,7080,0
|
|
20240314,114200,613816390,7080,7080,7080,7080,54
|
|
20240314,114100,613434070,7080,7080,7080,7080,0
|
|
20240314,114000,613434070,7080,7080,7080,7080,70
|
|
20240314,113900,612938470,7080,7080,7080,7080,2
|
|
20240314,113800,612924310,7090,7090,7090,7090,0
|
|
20240314,113700,612924310,7090,7090,7090,7090,0
|
|
20240314,113600,612924310,7090,7090,7090,7090,0
|
|
20240314,113500,612924310,7090,7090,7090,7090,5
|
|
20240314,113400,612888860,7090,7090,7090,7090,0
|
|
20240314,113300,612888860,7090,7090,7090,7090,133
|
|
20240314,113200,611945890,7040,7060,7060,7040,800
|
|
20240314,113100,606300260,7100,7090,7100,7090,296
|
|
20240314,113000,604201580,7110,7090,7110,7090,700
|
|
20240314,112900,599227050,7090,7090,7090,7090,288
|
|
20240314,112800,597185130,7090,7090,7090,7090,0
|
|
20240314,112700,597185130,7090,7090,7090,7090,43
|
|
20240314,112600,596880260,7090,7090,7090,7090,33
|
|
20240314,112500,596646290,7090,7090,7090,7090,115
|
|
20240314,112400,595830940,7100,7090,7100,7090,2000
|
|
20240314,112300,581631030,7100,7100,7100,7100,0
|
|
20240314,112200,581631030,7100,7100,7100,7100,0
|
|
20240314,112100,581631030,7100,7100,7100,7100,20
|
|
20240314,112000,581489030,7100,7070,7100,7070,424
|
|
20240314,111900,578480700,7070,7070,7070,7070,56
|
|
20240314,111800,578084780,7100,7080,7100,7080,228
|
|
20240314,111700,576466180,7100,7100,7100,7100,20
|
|
20240314,111600,576324180,7100,7100,7100,7100,547
|
|
20240314,111500,572440480,7100,7100,7100,7100,50
|
|
20240314,111400,572085480,7110,7110,7110,7110,3001
|
|
20240314,111300,550748370,7110,7040,7110,7040,8020
|
|
20240314,111200,493950650,7040,7040,7040,7040,0
|
|
20240314,111100,493950650,7040,7030,7040,7020,141
|
|
20240314,111000,492959640,7030,7030,7030,7030,5
|
|
20240314,110900,492924490,7030,7030,7030,7030,84
|
|
20240314,110800,492333970,7030,7030,7030,7030,10
|
|
20240314,110700,492263670,7030,7030,7030,7030,1
|
|
20240314,110600,492256640,7030,7030,7030,7030,430
|
|
20240314,110500,489233740,7030,7030,7030,7030,2
|
|
20240314,110400,489219680,7020,7020,7020,7020,503
|
|
20240314,110300,485688620,7020,7020,7020,7020,0
|
|
20240314,110200,485688620,7020,7020,7020,7020,0
|
|
20240314,110100,485688620,7020,7030,7030,7020,442
|
|
20240314,110000,482585360,7020,7020,7020,7020,538
|
|
20240314,105900,478808600,7010,7010,7010,7010,40
|
|
20240314,105800,478528200,7010,7020,7030,7010,2669
|
|
20240314,105700,459815790,7020,7030,7030,7020,139
|
|
20240314,105600,458838910,7030,7030,7030,7030,0
|
|
20240314,105500,458838910,7030,7020,7030,7020,2803
|
|
20240314,105400,439161830,7030,7030,7030,7030,3
|
|
20240314,105300,439140740,7030,7030,7030,7030,46
|
|
20240314,105200,438817360,7040,7030,7040,7030,1642
|
|
20240314,105100,427272100,7030,7030,7030,7030,458
|
|
20240314,105000,424052360,7030,7040,7040,7030,136
|
|
20240314,104900,423096230,7040,7040,7040,7040,58
|
|
20240314,104800,422687910,7040,7040,7040,7040,2
|
|
20240314,104700,422673830,7040,7040,7040,7040,14
|
|
20240314,104600,422575270,7040,7040,7040,7040,23
|
|
20240314,104500,422413350,7040,7040,7040,7040,15
|
|
20240314,104400,422307750,7040,7040,7040,7040,24
|
|
20240314,104300,422138790,7040,7030,7040,7030,100
|
|
20240314,104200,421435490,7030,7030,7030,7030,801
|
|
20240314,104100,415804460,7040,7040,7040,7040,40
|
|
20240314,104000,415522860,7040,7040,7040,7040,3
|
|
20240314,103900,415501740,7040,7040,7040,7040,238
|
|
20240314,103800,413826220,7040,7040,7040,7030,935
|
|
20240314,103700,407252900,7040,7040,7040,7040,7
|
|
20240314,103600,407203620,7040,7030,7040,7030,151
|
|
20240314,103500,406141080,7040,7040,7040,7030,200
|
|
20240314,103400,404733230,7040,7040,7040,7040,711
|
|
20240314,103300,399727790,7040,7040,7040,7040,0
|
|
20240314,103200,399727790,7040,7040,7040,7040,787
|
|
20240314,103100,394187310,7040,7040,7040,7040,170
|
|
20240314,103000,392990510,7040,7040,7040,7040,156
|
|
20240314,102900,391892270,7050,7050,7050,7050,16
|
|
20240314,102800,391779470,7050,7040,7050,7040,90
|
|
20240314,102700,391145850,7030,7030,7030,7030,10
|
|
20240314,102600,391075550,7030,7040,7040,7030,517
|
|
20240314,102500,387438900,7040,7040,7040,7040,250
|
|
20240314,102400,385678900,7040,7040,7040,7040,277
|
|
20240314,102300,383728820,7040,7040,7040,7040,65
|
|
20240314,102200,383271220,7040,7040,7040,7040,159
|
|
20240314,102100,382151860,7040,7040,7040,7040,1117
|
|
20240314,102000,374288180,7050,7050,7050,7050,31
|
|
20240314,101900,374069630,7050,7050,7050,7050,3
|
|
20240314,101800,374048480,7050,7050,7050,7050,365
|
|
20240314,101700,371475230,7050,7050,7050,7050,0
|
|
20240314,101600,371475230,7050,7040,7050,7040,1506
|
|
20240314,101500,360867100,7050,7050,7050,7050,5
|
|
20240314,101400,360831850,7050,7040,7050,7040,27
|
|
20240314,101300,360641580,7040,7040,7050,7040,184
|
|
20240314,101200,359345030,7050,7040,7050,7040,568
|
|
20240314,101100,355345100,7050,7060,7060,7040,33
|
|
20240314,101000,355112710,7050,7060,7060,7050,430
|
|
20240314,100900,352081170,7040,7060,7060,7040,320
|
|
20240314,100800,349826060,7060,7050,7060,7050,7
|
|
20240314,100700,349776650,7050,7050,7070,7050,6417
|
|
20240314,100600,304472230,7060,7060,7060,7060,4
|
|
20240314,100500,304443990,7060,7060,7060,7060,20
|
|
20240314,100400,304302790,7050,7050,7050,7050,539
|
|
20240314,100300,300502840,7050,7050,7050,7050,305
|
|
20240314,100200,298352590,7040,7050,7050,7040,493
|
|
20240314,100100,294877010,7040,7050,7050,7040,551
|
|
20240314,100000,290992970,7050,7050,7060,7050,1566
|
|
20240314,095900,279952660,7050,7050,7050,7050,206
|
|
20240314,095800,278500360,7040,7050,7050,7040,529
|
|
20240314,095700,274770920,7040,7040,7040,7040,1
|
|
20240314,095600,274763880,7050,7050,7050,7040,1156
|
|
20240314,095500,266616260,7050,7050,7050,7050,1165
|
|
20240314,095400,258403010,7040,7050,7050,7040,128
|
|
20240314,095300,257501750,7050,7050,7050,7040,737
|
|
20240314,095200,252307340,7050,7050,7050,7040,1001
|
|
20240314,095100,245252290,7050,7030,7050,7030,1415
|
|
20240314,095000,235284580,7050,7040,7050,7030,385
|
|
20240314,094900,232576250,7040,7040,7040,7040,50
|
|
20240314,094800,232224250,7040,7040,7040,7040,550
|
|
20240314,094700,228352250,7040,7040,7040,7030,218
|
|
20240314,094600,226819550,7030,7030,7040,7030,208
|
|
20240314,094500,225357300,7030,7040,7040,7030,523
|
|
20240314,094400,221680510,7030,7030,7030,7030,300
|
|
20240314,094300,219571510,7030,7040,7040,7030,15
|
|
20240314,094200,219465920,7040,7040,7040,7040,22
|
|
20240314,094100,219311040,7040,7040,7040,7040,500
|
|
20240314,094000,215791040,7040,7040,7040,7030,1301
|
|
20240314,093900,206634460,7040,7040,7040,7040,525
|
|
20240314,093800,202938460,7040,7040,7040,7040,30
|
|
20240314,093700,202727260,7040,7040,7040,7040,321
|
|
20240314,093600,200467420,7040,7040,7040,7040,832
|
|
20240314,093500,194610140,7050,7050,7050,7050,805
|
|
20240314,093400,188934890,7040,7040,7040,7040,252
|
|
20240314,093300,187160810,7040,7040,7040,7040,0
|
|
20240314,093200,187160810,7040,7050,7050,7040,303
|
|
20240314,093100,185027680,7050,7040,7050,7040,239
|
|
20240314,093000,183343030,7040,7050,7050,7040,2711
|
|
20240314,092900,164243590,7050,7050,7050,7050,251
|
|
20240314,092800,162474040,7050,7040,7050,7040,204
|
|
20240314,092700,161037840,7040,7040,7040,7040,10
|
|
20240314,092600,160967440,7040,7040,7040,7040,2388
|
|
20240314,092500,144155920,7050,7050,7050,7050,0
|
|
20240314,092400,144155920,7050,7040,7050,7040,220
|
|
20240314,092300,142607110,7040,7050,7050,7040,1330
|
|
20240314,092200,133234910,7050,7050,7050,7050,0
|
|
20240314,092100,133234910,7050,7050,7050,7050,191
|
|
20240314,092000,131888360,7050,7050,7050,7050,200
|
|
20240314,091900,130478360,7050,7050,7060,7050,448
|
|
20240314,091800,127319940,7050,7050,7060,7050,230
|
|
20240314,091700,125697720,7060,7050,7060,7050,209
|
|
20240314,091600,124222310,7050,7050,7050,7050,527
|
|
20240314,091500,120506960,7050,7050,7050,7050,1091
|
|
20240314,091400,112815410,7050,7060,7060,7050,700
|
|
20240314,091300,107879410,7070,7070,7070,7070,38
|
|
20240314,091200,107610750,7070,7060,7080,7060,1971
|
|
20240314,091100,93658420,7060,7060,7060,7060,1
|
|
20240314,091000,93651360,7060,7070,7070,7060,271
|
|
20240314,090900,91736750,7070,7080,7080,7070,71
|
|
20240314,090800,91234760,7080,7070,7090,7070,2967
|
|
20240314,090700,70217620,7070,7060,7070,7060,720
|
|
20240314,090600,65127330,7070,7070,7070,7030,1048
|
|
20240314,090500,57754490,7060,7070,7070,7030,4282
|
|
20240314,090400,27600690,7070,7080,7080,7070,157
|
|
20240314,090300,26490330,7070,7070,7090,7070,150
|
|
20240314,090200,25429650,7070,7050,7080,7050,816
|
|
20240314,090100,19657230,7050,7040,7060,7040,233
|
|
20240314,090000,18015160,7040,7040,7060,7040,2557
|