689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,202600,1027280150,7510,7510,7510,7510,2553
|
|
20240307,202500,1027280150,7510,7510,7510,7510,0
|
|
20240307,202400,1027280150,7510,7510,7510,7510,0
|
|
20240307,202300,1027280150,7510,7510,7510,7510,0
|
|
20240307,202200,1027280150,7510,7510,7510,7510,0
|
|
20240307,202100,1027280150,7510,7510,7510,7510,0
|
|
20240307,202000,1027280150,7510,7510,7510,7510,0
|
|
20240307,201900,1027280150,7510,7510,7510,7510,0
|
|
20240307,201800,1027280150,7510,7510,7510,7510,0
|
|
20240307,201700,1027280150,7510,7510,7510,7510,0
|
|
20240307,201600,1027280150,7510,7510,7510,7510,0
|
|
20240307,201500,1027280150,7510,7510,7510,7510,0
|
|
20240307,201400,1027280150,7510,7510,7510,7510,0
|
|
20240307,201300,1027280150,7510,7510,7510,7510,0
|
|
20240307,201200,1027280150,7510,7510,7510,7510,0
|
|
20240307,201100,1027280150,7510,7510,7510,7510,0
|
|
20240307,201000,1027280150,7510,7510,7510,7510,0
|
|
20240307,200900,1027280150,7510,7510,7510,7510,0
|
|
20240307,200800,1027280150,7510,7510,7510,7510,0
|
|
20240307,200700,1027280150,7510,7510,7510,7510,0
|
|
20240307,200600,1027280150,7510,7510,7510,7510,0
|
|
20240307,200500,1027280150,7510,7510,7510,7510,0
|
|
20240307,200400,1027280150,7510,7510,7510,7510,0
|
|
20240307,200300,1027280150,7510,7510,7510,7510,0
|
|
20240307,200200,1027280150,7510,7510,7510,7510,0
|
|
20240307,200100,1027280150,7510,7510,7510,7510,0
|
|
20240307,200000,1027280150,7510,7510,7510,7510,0
|
|
20240307,195900,1027280150,7510,7510,7510,7510,0
|
|
20240307,195800,1027280150,7510,7510,7510,7510,0
|
|
20240307,195700,1027280150,7510,7510,7510,7510,0
|
|
20240307,195600,1027280150,7510,7510,7510,7510,2553
|
|
20240307,195500,1027280150,7510,7510,7510,7510,0
|
|
20240307,195400,1027280150,7510,7510,7510,7510,0
|
|
20240307,195300,1027280150,7510,7510,7510,7510,0
|
|
20240307,195200,1027280150,7510,7510,7510,7510,0
|
|
20240307,195100,1027280150,7510,7510,7510,7510,0
|
|
20240307,195000,1027280150,7510,7510,7510,7510,0
|
|
20240307,194900,1027280150,7510,7510,7510,7510,0
|
|
20240307,194800,1027280150,7510,7510,7510,7510,0
|
|
20240307,194700,1027280150,7510,7510,7510,7510,0
|
|
20240307,194600,1027280150,7510,7510,7510,7510,0
|
|
20240307,194500,1027280150,7510,7510,7510,7510,0
|
|
20240307,194400,1027280150,7510,7510,7510,7510,0
|
|
20240307,194300,1027280150,7510,7510,7510,7510,0
|
|
20240307,194200,1027280150,7510,7510,7510,7510,0
|
|
20240307,194100,1027280150,7510,7510,7510,7510,0
|
|
20240307,194000,1027280150,7510,7510,7510,7510,0
|
|
20240307,193900,1027280150,7510,7510,7510,7510,0
|
|
20240307,193800,1027280150,7510,7510,7510,7510,0
|
|
20240307,193700,1027280150,7510,7510,7510,7510,0
|
|
20240307,193600,1027280150,7510,7510,7510,7510,0
|
|
20240307,193500,1027280150,7510,7510,7510,7510,0
|
|
20240307,193400,1027280150,7510,7510,7510,7510,0
|
|
20240307,193300,1027280150,7510,7510,7510,7510,0
|
|
20240307,193200,1027280150,7510,7510,7510,7510,0
|
|
20240307,193100,1027280150,7510,7510,7510,7510,0
|
|
20240307,193000,1027280150,7510,7510,7510,7510,0
|
|
20240307,192900,1027280150,7510,7510,7510,7510,0
|
|
20240307,192800,1027280150,7510,7510,7510,7510,0
|
|
20240307,192700,1027280150,7510,7510,7510,7510,0
|
|
20240307,192600,1027280150,7510,7510,7510,7510,2553
|
|
20240307,192500,1027280150,7510,7510,7510,7510,0
|
|
20240307,192400,1027280150,7510,7510,7510,7510,0
|
|
20240307,192300,1027280150,7510,7510,7510,7510,0
|
|
20240307,192200,1027280150,7510,7510,7510,7510,0
|
|
20240307,192100,1027280150,7510,7510,7510,7510,0
|
|
20240307,192000,1027280150,7510,7510,7510,7510,0
|
|
20240307,191900,1027280150,7510,7510,7510,7510,0
|
|
20240307,191800,1027280150,7510,7510,7510,7510,0
|
|
20240307,191700,1027280150,7510,7510,7510,7510,0
|
|
20240307,191600,1027280150,7510,7510,7510,7510,0
|
|
20240307,191500,1027280150,7510,7510,7510,7510,0
|
|
20240307,191400,1027280150,7510,7510,7510,7510,0
|
|
20240307,191300,1027280150,7510,7510,7510,7510,0
|
|
20240307,191200,1027280150,7510,7510,7510,7510,0
|
|
20240307,191100,1027280150,7510,7510,7510,7510,0
|
|
20240307,191000,1027280150,7510,7510,7510,7510,0
|
|
20240307,190900,1027280150,7510,7510,7510,7510,0
|
|
20240307,190800,1027280150,7510,7510,7510,7510,0
|
|
20240307,190700,1027280150,7510,7510,7510,7510,0
|
|
20240307,190600,1027280150,7510,7510,7510,7510,0
|
|
20240307,190500,1027280150,7510,7510,7510,7510,0
|
|
20240307,190400,1027280150,7510,7510,7510,7510,0
|
|
20240307,190300,1027280150,7510,7510,7510,7510,0
|
|
20240307,190200,1027280150,7510,7510,7510,7510,0
|
|
20240307,190100,1027280150,7510,7510,7510,7510,0
|
|
20240307,190000,1027280150,7510,7510,7510,7510,0
|
|
20240307,185900,1027280150,7510,7510,7510,7510,0
|
|
20240307,185800,1027280150,7510,7510,7510,7510,0
|
|
20240307,185700,1027280150,7510,7510,7510,7510,0
|
|
20240307,185600,1027280150,7510,7510,7510,7510,2553
|
|
20240307,185500,1027280150,7510,7510,7510,7510,0
|
|
20240307,185400,1027280150,7510,7510,7510,7510,0
|
|
20240307,185300,1027280150,7510,7510,7510,7510,0
|
|
20240307,185200,1027280150,7510,7510,7510,7510,0
|
|
20240307,185100,1027280150,7510,7510,7510,7510,0
|
|
20240307,185000,1027280150,7510,7510,7510,7510,0
|
|
20240307,184900,1027280150,7510,7510,7510,7510,0
|
|
20240307,184800,1027280150,7510,7510,7510,7510,0
|
|
20240307,184700,1027280150,7510,7510,7510,7510,0
|
|
20240307,184600,1027280150,7510,7510,7510,7510,0
|
|
20240307,184500,1027280150,7510,7510,7510,7510,0
|
|
20240307,184400,1027280150,7510,7510,7510,7510,0
|
|
20240307,184300,1027280150,7510,7510,7510,7510,0
|
|
20240307,184200,1027280150,7510,7510,7510,7510,0
|
|
20240307,184100,1027280150,7510,7510,7510,7510,0
|
|
20240307,184000,1027280150,7510,7510,7510,7510,0
|
|
20240307,183900,1027280150,7510,7510,7510,7510,0
|
|
20240307,183800,1027280150,7510,7510,7510,7510,0
|
|
20240307,183700,1027280150,7510,7510,7510,7510,0
|
|
20240307,183600,1027280150,7510,7510,7510,7510,0
|
|
20240307,183500,1027280150,7510,7510,7510,7510,0
|
|
20240307,183400,1027280150,7510,7510,7510,7510,0
|
|
20240307,183300,1027280150,7510,7510,7510,7510,0
|
|
20240307,183200,1027280150,7510,7510,7510,7510,0
|
|
20240307,183100,1027280150,7510,7510,7510,7510,0
|
|
20240307,183000,1027280150,7510,7510,7510,7510,0
|
|
20240307,182900,1027280150,7510,7510,7510,7510,0
|
|
20240307,182800,1027280150,7510,7510,7510,7510,0
|
|
20240307,182700,1027280150,7510,7510,7510,7510,0
|
|
20240307,182600,1027280150,7510,7510,7510,7510,2553
|
|
20240307,182500,1027280150,7510,7510,7510,7510,0
|
|
20240307,182400,1027280150,7510,7510,7510,7510,0
|
|
20240307,182300,1027280150,7510,7510,7510,7510,0
|
|
20240307,182200,1027280150,7510,7510,7510,7510,0
|
|
20240307,182100,1027280150,7510,7510,7510,7510,0
|
|
20240307,182000,1027280150,7510,7510,7510,7510,0
|
|
20240307,181900,1027280150,7510,7510,7510,7510,0
|
|
20240307,181800,1027280150,7510,7510,7510,7510,0
|
|
20240307,181700,1027280150,7510,7510,7510,7510,0
|
|
20240307,181600,1027280150,7510,7510,7510,7510,0
|
|
20240307,181500,1027280150,7510,7510,7510,7510,0
|
|
20240307,181400,1027280150,7510,7510,7510,7510,0
|
|
20240307,181300,1027280150,7510,7510,7510,7510,0
|
|
20240307,181200,1027280150,7510,7510,7510,7510,0
|
|
20240307,181100,1027280150,7510,7510,7510,7510,0
|
|
20240307,181000,1027280150,7510,7510,7510,7510,0
|
|
20240307,180900,1027280150,7510,7510,7510,7510,0
|
|
20240307,180800,1027280150,7510,7510,7510,7510,0
|
|
20240307,180700,1027280150,7510,7510,7510,7510,0
|
|
20240307,180600,1027280150,7510,7510,7510,7510,0
|
|
20240307,180500,1027280150,7510,7510,7510,7510,0
|
|
20240307,180400,1027280150,7510,7510,7510,7510,0
|
|
20240307,180300,1027280150,7510,7510,7510,7510,0
|
|
20240307,180200,1027280150,7510,7510,7510,7510,0
|
|
20240307,180100,1027280150,7510,7510,7510,7510,0
|
|
20240307,180000,1027280150,7510,7510,7510,7510,0
|
|
20240307,175900,1027280150,7510,7510,7510,7510,0
|
|
20240307,175800,1027280150,7510,7510,7510,7510,0
|
|
20240307,175700,1027280150,7510,7510,7510,7510,0
|
|
20240307,175600,1027280150,7510,7510,7510,7510,2553
|
|
20240307,175500,1027280150,7510,7510,7510,7510,0
|
|
20240307,175400,1027280150,7510,7510,7510,7510,0
|
|
20240307,175300,1027280150,7510,7510,7510,7510,0
|
|
20240307,175200,1027280150,7510,7510,7510,7510,0
|
|
20240307,175100,1027280150,7510,7510,7510,7510,0
|
|
20240307,175000,1027280150,7510,7510,7510,7510,0
|
|
20240307,174900,1027280150,7510,7510,7510,7510,0
|
|
20240307,174800,1027280150,7510,7510,7510,7510,0
|
|
20240307,174700,1027280150,7510,7510,7510,7510,0
|
|
20240307,174600,1027280150,7510,7510,7510,7510,0
|
|
20240307,174500,1027280150,7510,7510,7510,7510,0
|
|
20240307,174400,1027280150,7510,7510,7510,7510,0
|
|
20240307,174300,1027280150,7510,7510,7510,7510,0
|
|
20240307,174200,1027280150,7510,7510,7510,7510,0
|
|
20240307,174100,1027280150,7510,7510,7510,7510,0
|
|
20240307,174000,1027280150,7510,7510,7510,7510,0
|
|
20240307,173900,1027280150,7510,7510,7510,7510,0
|
|
20240307,173800,1027280150,7510,7510,7510,7510,0
|
|
20240307,173700,1027280150,7510,7510,7510,7510,0
|
|
20240307,173600,1027280150,7510,7510,7510,7510,0
|
|
20240307,173500,1027280150,7510,7510,7510,7510,0
|
|
20240307,173400,1027280150,7510,7510,7510,7510,0
|
|
20240307,173300,1027280150,7510,7510,7510,7510,0
|
|
20240307,173200,1027280150,7510,7510,7510,7510,0
|
|
20240307,173100,1027280150,7510,7510,7510,7510,0
|
|
20240307,173000,1027280150,7510,7510,7510,7510,0
|
|
20240307,172900,1027280150,7510,7510,7510,7510,0
|
|
20240307,172800,1027280150,7510,7510,7510,7510,0
|
|
20240307,172700,1027280150,7510,7510,7510,7510,0
|
|
20240307,172600,1027280150,7510,7510,7510,7510,2553
|
|
20240307,172500,1027280150,7510,7510,7510,7510,0
|
|
20240307,172400,1027280150,7510,7510,7510,7510,0
|
|
20240307,172300,1027280150,7510,7510,7510,7510,0
|
|
20240307,172200,1027280150,7510,7510,7510,7510,0
|
|
20240307,172100,1027280150,7510,7510,7510,7510,0
|
|
20240307,172000,1027280150,7510,7510,7510,7510,0
|
|
20240307,171900,1027280150,7510,7510,7510,7510,0
|
|
20240307,171800,1027280150,7510,7510,7510,7510,0
|
|
20240307,171700,1027280150,7510,7510,7510,7510,0
|
|
20240307,171600,1027280150,7510,7510,7510,7510,0
|
|
20240307,171500,1027280150,7510,7510,7510,7510,0
|
|
20240307,171400,1027280150,7510,7510,7510,7510,0
|
|
20240307,171300,1027280150,7510,7510,7510,7510,0
|
|
20240307,171200,1027280150,7510,7510,7510,7510,0
|
|
20240307,171100,1027280150,7510,7510,7510,7510,0
|
|
20240307,171000,1027280150,7510,7510,7510,7510,0
|
|
20240307,170900,1027280150,7510,7510,7510,7510,0
|
|
20240307,170800,1027280150,7510,7510,7510,7510,0
|
|
20240307,170700,1027280150,7510,7510,7510,7510,0
|
|
20240307,170600,1027280150,7510,7510,7510,7510,0
|
|
20240307,170500,1027280150,7510,7510,7510,7510,0
|
|
20240307,170400,1027280150,7510,7510,7510,7510,0
|
|
20240307,170300,1027280150,7510,7510,7510,7510,0
|
|
20240307,170200,1027280150,7510,7510,7510,7510,0
|
|
20240307,170100,1027280150,7510,7510,7510,7510,0
|
|
20240307,170000,1027280150,7510,7510,7510,7510,0
|
|
20240307,165900,1027280150,7510,7510,7510,7510,0
|
|
20240307,165800,1027280150,7510,7510,7510,7510,0
|
|
20240307,165700,1027280150,7510,7510,7510,7510,0
|
|
20240307,165600,1027280150,7510,7510,7510,7510,2553
|
|
20240307,165500,1027280150,7510,7510,7510,7510,0
|
|
20240307,165400,1027280150,7510,7510,7510,7510,0
|
|
20240307,165300,1027280150,7510,7510,7510,7510,0
|
|
20240307,165200,1027280150,7510,7510,7510,7510,0
|
|
20240307,165100,1027280150,7510,7510,7510,7510,0
|
|
20240307,165000,1027280150,7510,7510,7510,7510,0
|
|
20240307,164900,1027280150,7510,7510,7510,7510,0
|
|
20240307,164800,1027280150,7510,7510,7510,7510,0
|
|
20240307,164700,1027280150,7510,7510,7510,7510,0
|
|
20240307,164600,1027280150,7510,7510,7510,7510,0
|
|
20240307,164500,1027280150,7510,7510,7510,7510,0
|
|
20240307,164400,1027280150,7510,7510,7510,7510,0
|
|
20240307,164300,1027280150,7510,7510,7510,7510,0
|
|
20240307,164200,1027280150,7510,7510,7510,7510,0
|
|
20240307,164100,1027280150,7510,7510,7510,7510,0
|
|
20240307,164000,1027280150,7510,7510,7510,7510,0
|
|
20240307,163900,1027280150,7510,7510,7510,7510,0
|
|
20240307,163800,1027280150,7510,7510,7510,7510,0
|
|
20240307,163700,1027280150,7510,7510,7510,7510,0
|
|
20240307,163600,1027280150,7510,7510,7510,7510,0
|
|
20240307,163500,1027280150,7510,7510,7510,7510,0
|
|
20240307,163400,1027280150,7510,7510,7510,7510,0
|
|
20240307,163300,1027280150,7510,7510,7510,7510,0
|
|
20240307,163200,1027280150,7510,7510,7510,7510,0
|
|
20240307,163100,1027280150,7510,7510,7510,7510,0
|
|
20240307,163000,1027280150,7510,7510,7510,7510,0
|
|
20240307,162900,1027280150,7510,7510,7510,7510,0
|
|
20240307,162800,1027280150,7510,7510,7510,7510,0
|
|
20240307,162700,1027280150,7510,7510,7510,7510,0
|
|
20240307,162600,1027280150,7510,7510,7510,7510,2553
|
|
20240307,162500,1027280150,7510,7510,7510,7510,0
|
|
20240307,162400,1027280150,7510,7510,7510,7510,0
|
|
20240307,162300,1027280150,7510,7510,7510,7510,0
|
|
20240307,162200,1027280150,7510,7510,7510,7510,0
|
|
20240307,162100,1027280150,7510,7510,7510,7510,0
|
|
20240307,162000,1027280150,7510,7510,7510,7510,0
|
|
20240307,161900,1027280150,7510,7510,7510,7510,0
|
|
20240307,161800,1027280150,7510,7510,7510,7510,0
|
|
20240307,161700,1027280150,7510,7510,7510,7510,0
|
|
20240307,161600,1027280150,7510,7510,7510,7510,0
|
|
20240307,161500,1027280150,7510,7510,7510,7510,0
|
|
20240307,161400,1027280150,7510,7510,7510,7510,0
|
|
20240307,161300,1027280150,7510,7510,7510,7510,0
|
|
20240307,161200,1027280150,7510,7510,7510,7510,0
|
|
20240307,161100,1027280150,7510,7510,7510,7510,0
|
|
20240307,161000,1027280150,7510,7510,7510,7510,0
|
|
20240307,160900,1027280150,7510,7510,7510,7510,0
|
|
20240307,160800,1027280150,7510,7510,7510,7510,0
|
|
20240307,160700,1027280150,7510,7510,7510,7510,0
|
|
20240307,160600,1027280150,7510,7510,7510,7510,0
|
|
20240307,160500,1027280150,7510,7510,7510,7510,0
|
|
20240307,160400,1027280150,7510,7510,7510,7510,0
|
|
20240307,160300,1027280150,7510,7510,7510,7510,0
|
|
20240307,160200,1027280150,7510,7510,7510,7510,0
|
|
20240307,160100,1027280150,7510,7510,7510,7510,0
|
|
20240307,160000,1027280150,7510,7510,7510,7510,0
|
|
20240307,155900,1027280150,7510,7510,7510,7510,0
|
|
20240307,155800,1027280150,7510,7510,7510,7510,0
|
|
20240307,155700,1027280150,7510,7510,7510,7510,0
|
|
20240307,155600,1027280150,7510,7510,7510,7510,2553
|
|
20240307,155500,1027280150,7510,7510,7510,7510,0
|
|
20240307,155400,1027280150,7510,7510,7510,7510,0
|
|
20240307,155300,1027280150,7510,7510,7510,7510,0
|
|
20240307,155200,1027280150,7510,7510,7510,7510,0
|
|
20240307,155100,1027280150,7510,7510,7510,7510,0
|
|
20240307,155000,1027280150,7510,7510,7510,7510,0
|
|
20240307,154900,1027280150,7510,7510,7510,7510,0
|
|
20240307,154800,1027280150,7510,7510,7510,7510,0
|
|
20240307,154700,1027280150,7510,7510,7510,7510,0
|
|
20240307,154600,1027280150,7510,7510,7510,7510,0
|
|
20240307,154500,1027280150,7510,7510,7510,7510,0
|
|
20240307,154400,1027280150,7510,7510,7510,7510,0
|
|
20240307,154300,1027280150,7510,7510,7510,7510,0
|
|
20240307,154200,1027280150,7510,7510,7510,7510,0
|
|
20240307,154100,1027280150,7510,7510,7510,7510,0
|
|
20240307,154000,1027280150,7510,7510,7510,7510,0
|
|
20240307,153900,1027280150,7510,7510,7510,7510,0
|
|
20240307,153800,1027280150,7510,7510,7510,7510,0
|
|
20240307,153700,1027280150,7510,7510,7510,7510,0
|
|
20240307,153600,1027280150,7510,7510,7510,7510,0
|
|
20240307,153500,1027280150,7510,7510,7510,7510,0
|
|
20240307,153400,1027280150,7510,7510,7510,7510,0
|
|
20240307,153300,1027280150,7510,7510,7510,7510,0
|
|
20240307,153200,1027280150,7510,7510,7510,7510,0
|
|
20240307,153100,1027280150,7510,7510,7510,7510,0
|
|
20240307,153000,1027280150,7510,7510,7510,7510,2553
|
|
20240307,152900,1008107120,7550,7550,7550,7550,0
|
|
20240307,152800,1008107120,7550,7550,7550,7550,0
|
|
20240307,152700,1008107120,7550,7550,7550,7550,0
|
|
20240307,152600,1008107120,7550,7550,7550,7550,0
|
|
20240307,152500,1008107120,7550,7550,7550,7550,0
|
|
20240307,152400,1008107120,7550,7550,7550,7550,0
|
|
20240307,152300,1008107120,7550,7550,7550,7550,0
|
|
20240307,152200,1008107120,7550,7550,7550,7550,0
|
|
20240307,152100,1008107120,7550,7550,7550,7550,0
|
|
20240307,152000,1008107120,7550,7550,7550,7550,0
|
|
20240307,151900,1008107120,7550,7550,7550,7550,5
|
|
20240307,151800,1008069370,7550,7550,7560,7550,220
|
|
20240307,151700,1006408220,7560,7570,7570,7560,522
|
|
20240307,151600,1002456900,7550,7530,7550,7530,569
|
|
20240307,151500,998165330,7510,7510,7510,7510,17
|
|
20240307,151400,998037660,7530,7530,7530,7530,1
|
|
20240307,151300,998030130,7510,7510,7520,7510,2629
|
|
20240307,151200,978286250,7520,7510,7520,7500,610
|
|
20240307,151100,973703860,7520,7520,7520,7520,777
|
|
20240307,151000,967860820,7530,7530,7530,7530,50
|
|
20240307,150900,967484320,7530,7530,7530,7530,1
|
|
20240307,150800,967476790,7530,7530,7530,7530,0
|
|
20240307,150700,967476790,7530,7530,7530,7530,3
|
|
20240307,150600,967454200,7530,7530,7530,7530,3
|
|
20240307,150500,967431610,7500,7520,7520,7500,500
|
|
20240307,150400,963680010,7530,7530,7530,7530,0
|
|
20240307,150300,963680010,7530,7530,7530,7530,50
|
|
20240307,150200,963303510,7530,7540,7540,7530,26
|
|
20240307,150100,963107720,7530,7530,7530,7530,1
|
|
20240307,150000,963100190,7530,7530,7530,7530,0
|
|
20240307,145900,963100190,7530,7530,7530,7530,0
|
|
20240307,145800,963100190,7530,7510,7530,7510,1829
|
|
20240307,145700,949328480,7510,7510,7510,7510,44
|
|
20240307,145600,948998040,7520,7520,7520,7520,23
|
|
20240307,145500,948825080,7530,7530,7530,7530,5
|
|
20240307,145400,948787430,7520,7520,7520,7520,134
|
|
20240307,145300,947779750,7520,7520,7520,7520,351
|
|
20240307,145200,945140230,7520,7520,7520,7520,0
|
|
20240307,145100,945140230,7520,7520,7520,7520,0
|
|
20240307,145000,945140230,7520,7520,7520,7520,0
|
|
20240307,144900,945140230,7520,7520,7520,7520,0
|
|
20240307,144800,945140230,7520,7520,7520,7520,211
|
|
20240307,144700,943553510,7520,7520,7520,7520,0
|
|
20240307,144600,943553510,7520,7510,7520,7510,201
|
|
20240307,144500,942043990,7520,7530,7530,7520,301
|
|
20240307,144400,939780460,7520,7520,7520,7520,570
|
|
20240307,144300,935494060,7520,7520,7520,7520,552
|
|
20240307,144200,931343020,7520,7510,7520,7510,801
|
|
20240307,144100,925320020,7500,7500,7500,7500,1000
|
|
20240307,144000,917820020,7510,7520,7520,7510,92
|
|
20240307,143900,917128990,7510,7510,7510,7510,0
|
|
20240307,143800,917128990,7510,7510,7510,7510,22
|
|
20240307,143700,916963770,7500,7500,7500,7500,0
|
|
20240307,143600,916963770,7500,7500,7500,7500,870
|
|
20240307,143500,910438770,7510,7510,7510,7510,0
|
|
20240307,143400,910438770,7510,7500,7510,7500,1070
|
|
20240307,143300,902403600,7480,7490,7490,7480,126
|
|
20240307,143200,901461070,7500,7500,7500,7500,5
|
|
20240307,143100,901423570,7490,7490,7490,7490,10
|
|
20240307,143000,901348670,7490,7500,7500,7490,5
|
|
20240307,142900,901311210,7510,7490,7510,7480,110
|
|
20240307,142800,900487660,7490,7490,7490,7490,20
|
|
20240307,142700,900337860,7500,7500,7500,7500,547
|
|
20240307,142600,896235360,7510,7510,7510,7510,0
|
|
20240307,142500,896235360,7510,7510,7510,7510,11
|
|
20240307,142400,896152750,7480,7490,7490,7480,150
|
|
20240307,142300,895030230,7480,7480,7480,7480,170
|
|
20240307,142200,893758630,7490,7490,7490,7490,500
|
|
20240307,142100,890013630,7480,7480,7480,7480,110
|
|
20240307,142000,889190830,7480,7480,7480,7480,0
|
|
20240307,141900,889190830,7480,7480,7480,7480,0
|
|
20240307,141800,889190830,7480,7480,7480,7480,0
|
|
20240307,141700,889190830,7480,7480,7480,7480,1
|
|
20240307,141600,889183350,7520,7520,7520,7520,0
|
|
20240307,141500,889183350,7520,7520,7520,7520,1
|
|
20240307,141400,889175830,7480,7480,7480,7480,508
|
|
20240307,141300,885375990,7480,7480,7480,7480,1350
|
|
20240307,141200,875277990,7480,7490,7490,7480,1000
|
|
20240307,141100,867790000,7490,7490,7490,7490,0
|
|
20240307,141000,867790000,7490,7490,7490,7490,10
|
|
20240307,140900,867715100,7520,7520,7520,7520,0
|
|
20240307,140800,867715100,7520,7520,7520,7520,0
|
|
20240307,140700,867715100,7520,7520,7520,7520,0
|
|
20240307,140600,867715100,7520,7520,7520,7520,13
|
|
20240307,140500,867617340,7520,7520,7520,7520,1
|
|
20240307,140400,867609820,7490,7500,7500,7490,23
|
|
20240307,140300,867437450,7510,7510,7510,7510,5
|
|
20240307,140200,867399900,7520,7520,7520,7520,0
|
|
20240307,140100,867399900,7520,7520,7520,7520,0
|
|
20240307,140000,867399900,7520,7520,7520,7520,0
|
|
20240307,135900,867399900,7520,7520,7520,7520,1301
|
|
20240307,135800,857616380,7510,7490,7510,7490,2780
|
|
20240307,135700,836763380,7490,7490,7490,7490,1
|
|
20240307,135600,836755890,7480,7480,7480,7480,0
|
|
20240307,135500,836755890,7480,7480,7480,7480,0
|
|
20240307,135400,836755890,7480,7480,7480,7480,0
|
|
20240307,135300,836755890,7480,7480,7480,7480,200
|
|
20240307,135200,835259890,7480,7480,7480,7480,3
|
|
20240307,135100,835237450,7470,7470,7470,7470,2
|
|
20240307,135000,835222510,7490,7480,7490,7480,1473
|
|
20240307,134900,824192740,7480,7480,7480,7480,55
|
|
20240307,134800,823781340,7480,7480,7480,7480,5
|
|
20240307,134700,823743940,7480,7480,7480,7480,0
|
|
20240307,134600,823743940,7480,7480,7480,7480,130
|
|
20240307,134500,822771540,7480,7480,7480,7480,38
|
|
20240307,134400,822487300,7480,7480,7480,7480,50
|
|
20240307,134300,822113300,7480,7480,7480,7480,2859
|
|
20240307,134200,800727980,7480,7490,7490,7480,600
|
|
20240307,134100,796236000,7490,7490,7490,7490,56
|
|
20240307,134000,795816560,7490,7490,7490,7490,26
|
|
20240307,133900,795621820,7490,7490,7490,7490,30
|
|
20240307,133800,795397120,7490,7490,7490,7490,5
|
|
20240307,133700,795359670,7490,7490,7490,7490,0
|
|
20240307,133600,795359670,7490,7490,7490,7490,6
|
|
20240307,133500,795314730,7490,7490,7490,7490,0
|
|
20240307,133400,795314730,7490,7500,7500,7490,33
|
|
20240307,133300,795067430,7500,7500,7500,7500,0
|
|
20240307,133200,795067430,7500,7500,7500,7500,0
|
|
20240307,133100,795067430,7500,7500,7500,7500,0
|
|
20240307,133000,795067430,7500,7500,7500,7500,0
|
|
20240307,132900,795067430,7500,7500,7500,7500,0
|
|
20240307,132800,795067430,7500,7500,7500,7500,0
|
|
20240307,132700,795067430,7500,7500,7500,7500,0
|
|
20240307,132600,795067430,7500,7500,7500,7500,134
|
|
20240307,132500,794062430,7500,7500,7500,7500,150
|
|
20240307,132400,792937430,7500,7500,7500,7500,10
|
|
20240307,132300,792862430,7490,7490,7490,7490,0
|
|
20240307,132200,792862430,7490,7490,7490,7490,0
|
|
20240307,132100,792862430,7490,7480,7490,7480,2
|
|
20240307,132000,792847460,7480,7480,7480,7480,0
|
|
20240307,131900,792847460,7480,7480,7480,7480,0
|
|
20240307,131800,792847460,7480,7480,7480,7480,0
|
|
20240307,131700,792847460,7480,7480,7480,7480,74
|
|
20240307,131600,792293940,7480,7480,7480,7480,0
|
|
20240307,131500,792293940,7480,7480,7480,7480,0
|
|
20240307,131400,792293940,7480,7480,7480,7480,0
|
|
20240307,131300,792293940,7480,7480,7480,7480,0
|
|
20240307,131200,792293940,7480,7480,7480,7480,0
|
|
20240307,131100,792293940,7480,7480,7480,7480,1
|
|
20240307,131000,792286460,7480,7480,7480,7480,0
|
|
20240307,130900,792286460,7480,7480,7480,7480,0
|
|
20240307,130800,792286460,7480,7480,7480,7480,981
|
|
20240307,130700,784948580,7480,7480,7480,7480,0
|
|
20240307,130600,784948580,7480,7480,7480,7480,0
|
|
20240307,130500,784948580,7480,7480,7480,7480,0
|
|
20240307,130400,784948580,7480,7490,7490,7480,382
|
|
20240307,130300,782087700,7490,7490,7490,7490,1
|
|
20240307,130200,782080210,7490,7490,7490,7490,30
|
|
20240307,130100,781855510,7490,7490,7490,7490,179
|
|
20240307,130000,780514800,7490,7490,7490,7490,0
|
|
20240307,125900,780514800,7490,7490,7490,7490,21
|
|
20240307,125800,780357510,7490,7490,7490,7490,0
|
|
20240307,125700,780357510,7490,7480,7490,7480,32
|
|
20240307,125600,780117950,7470,7470,7470,7470,0
|
|
20240307,125500,780117950,7470,7470,7470,7470,0
|
|
20240307,125400,780117950,7470,7470,7470,7470,0
|
|
20240307,125300,780117950,7470,7470,7470,7470,0
|
|
20240307,125200,780117950,7470,7470,7470,7470,0
|
|
20240307,125100,780117950,7470,7470,7470,7470,0
|
|
20240307,125000,780117950,7470,7470,7470,7470,0
|
|
20240307,124900,780117950,7470,7470,7470,7470,0
|
|
20240307,124800,780117950,7470,7470,7470,7470,0
|
|
20240307,124700,780117950,7470,7470,7470,7470,110
|
|
20240307,124600,779296250,7490,7490,7490,7490,108
|
|
20240307,124500,778487330,7470,7470,7470,7470,200
|
|
20240307,124400,776993330,7470,7470,7470,7470,0
|
|
20240307,124300,776993330,7470,7470,7470,7470,291
|
|
20240307,124200,774819560,7470,7470,7470,7470,0
|
|
20240307,124100,774819560,7470,7470,7470,7470,0
|
|
20240307,124000,774819560,7470,7470,7470,7470,0
|
|
20240307,123900,774819560,7470,7480,7480,7470,155
|
|
20240307,123800,773661610,7470,7470,7470,7470,100
|
|
20240307,123700,772914610,7470,7480,7480,7470,27
|
|
20240307,123600,772712810,7480,7480,7480,7480,64
|
|
20240307,123500,772234090,7480,7480,7480,7480,28
|
|
20240307,123400,772024650,7480,7480,7480,7480,2
|
|
20240307,123300,772009690,7470,7470,7470,7470,79
|
|
20240307,123200,771419560,7460,7460,7460,7460,0
|
|
20240307,123100,771419560,7460,7460,7460,7460,17
|
|
20240307,123000,771292740,7460,7460,7460,7460,148
|
|
20240307,122900,770188660,7460,7480,7480,7460,1186
|
|
20240307,122800,761334930,7480,7480,7480,7480,0
|
|
20240307,122700,761334930,7480,7480,7480,7480,0
|
|
20240307,122600,761334930,7480,7470,7480,7470,260
|
|
20240307,122500,759392710,7470,7470,7470,7470,66
|
|
20240307,122400,758899690,7470,7470,7470,7470,0
|
|
20240307,122300,758899690,7470,7470,7470,7470,36
|
|
20240307,122200,758630770,7470,7470,7470,7470,1
|
|
20240307,122100,758623300,7470,7470,7470,7470,1
|
|
20240307,122000,758615830,7470,7470,7470,7470,50
|
|
20240307,121900,758242330,7470,7470,7470,7470,32
|
|
20240307,121800,758003290,7470,7470,7470,7470,0
|
|
20240307,121700,758003290,7470,7470,7470,7470,323
|
|
20240307,121600,755590480,7470,7470,7470,7470,1
|
|
20240307,121500,755583010,7470,7470,7470,7470,98
|
|
20240307,121400,754850950,7460,7460,7460,7460,0
|
|
20240307,121300,754850950,7460,7460,7460,7460,0
|
|
20240307,121200,754850950,7460,7460,7460,7460,0
|
|
20240307,121100,754850950,7460,7460,7460,7460,0
|
|
20240307,121000,754850950,7460,7460,7460,7460,0
|
|
20240307,120900,754850950,7460,7460,7460,7460,0
|
|
20240307,120800,754850950,7460,7460,7460,7460,100
|
|
20240307,120700,754104950,7470,7470,7470,7470,69
|
|
20240307,120600,753589520,7480,7480,7480,7480,0
|
|
20240307,120500,753589520,7480,7480,7480,7480,0
|
|
20240307,120400,753589520,7480,7480,7480,7480,24
|
|
20240307,120300,753410000,7480,7490,7490,7480,2829
|
|
20240307,120200,732249040,7490,7490,7490,7490,6
|
|
20240307,120100,732204100,7490,7490,7490,7490,1
|
|
20240307,120000,732196610,7510,7510,7510,7510,0
|
|
20240307,115900,732196610,7510,7510,7510,7510,0
|
|
20240307,115800,732196610,7510,7510,7510,7510,2
|
|
20240307,115700,732181590,7510,7510,7510,7510,0
|
|
20240307,115600,732181590,7510,7510,7510,7510,0
|
|
20240307,115500,732181590,7510,7470,7510,7470,4
|
|
20240307,115400,732151610,7510,7500,7510,7500,4
|
|
20240307,115300,732121600,7470,7470,7470,7470,282
|
|
20240307,115200,730015060,7470,7470,7470,7470,59
|
|
20240307,115100,729574330,7460,7500,7510,7460,1516
|
|
20240307,115000,718244950,7510,7480,7510,7480,31
|
|
20240307,114900,718012200,7480,7480,7480,7480,0
|
|
20240307,114800,718012200,7480,7480,7480,7480,1
|
|
20240307,114700,718004720,7510,7510,7510,7510,0
|
|
20240307,114600,718004720,7510,7510,7510,7510,200
|
|
20240307,114500,716502720,7510,7510,7510,7510,10
|
|
20240307,114400,716427620,7510,7470,7510,7470,4
|
|
20240307,114300,716397700,7470,7460,7500,7460,3575
|
|
20240307,114200,689660600,7460,7470,7470,7450,28
|
|
20240307,114100,689451690,7450,7460,7460,7450,21
|
|
20240307,114000,689295140,7460,7470,7470,7460,1345
|
|
20240307,113900,679261340,7460,7460,7460,7450,1604
|
|
20240307,113800,667301110,7460,7460,7460,7460,3542
|
|
20240307,113700,640877790,7460,7490,7490,7460,4032
|
|
20240307,113600,610737360,7490,7490,7490,7490,1
|
|
20240307,113500,610729870,7490,7490,7490,7490,1
|
|
20240307,113400,610722380,7480,7480,7480,7480,0
|
|
20240307,113300,610722380,7480,7480,7480,7480,1
|
|
20240307,113200,610714900,7480,7480,7480,7480,0
|
|
20240307,113100,610714900,7480,7480,7500,7470,3945
|
|
20240307,113000,581215260,7490,7490,7490,7480,504
|
|
20240307,112900,577445300,7490,7490,7490,7490,26
|
|
20240307,112800,577250560,7490,7490,7490,7490,0
|
|
20240307,112700,577250560,7490,7490,7490,7490,1
|
|
20240307,112600,577243070,7500,7500,7500,7500,100
|
|
20240307,112500,576493070,7500,7490,7500,7490,3602
|
|
20240307,112400,549513290,7500,7500,7500,7500,19
|
|
20240307,112300,549370790,7500,7500,7500,7500,0
|
|
20240307,112200,549370790,7500,7500,7500,7500,200
|
|
20240307,112100,547870790,7490,7490,7490,7490,0
|
|
20240307,112000,547870790,7490,7490,7490,7490,205
|
|
20240307,111900,546335340,7500,7500,7500,7500,0
|
|
20240307,111800,546335340,7500,7500,7500,7500,0
|
|
20240307,111700,546335340,7500,7500,7500,7500,145
|
|
20240307,111600,545247840,7510,7500,7510,7490,110
|
|
20240307,111500,544422630,7500,7500,7500,7500,0
|
|
20240307,111400,544422630,7500,7500,7500,7500,600
|
|
20240307,111300,539922630,7520,7520,7520,7520,0
|
|
20240307,111200,539922630,7520,7510,7520,7500,3010
|
|
20240307,111100,517347380,7500,7500,7500,7500,1
|
|
20240307,111000,517339880,7520,7520,7520,7520,3
|
|
20240307,110900,517317320,7500,7500,7500,7500,450
|
|
20240307,110800,513942320,7500,7500,7500,7500,0
|
|
20240307,110700,513942320,7500,7510,7520,7500,721
|
|
20240307,110600,508523970,7510,7520,7520,7510,12
|
|
20240307,110500,508433820,7520,7520,7520,7510,38
|
|
20240307,110400,508148110,7520,7520,7520,7520,28
|
|
20240307,110300,507937550,7520,7510,7520,7510,220
|
|
20240307,110200,506285150,7510,7530,7530,7510,36
|
|
20240307,110100,506014150,7530,7530,7530,7530,244
|
|
20240307,110000,504176830,7530,7510,7530,7510,207
|
|
20240307,105900,502622100,7510,7520,7520,7510,1700
|
|
20240307,105800,489842460,7520,7530,7530,7520,3460
|
|
20240307,105700,463788710,7540,7550,7550,7540,8
|
|
20240307,105600,463728320,7540,7540,7540,7540,0
|
|
20240307,105500,463728320,7540,7540,7540,7540,16
|
|
20240307,105400,463607680,7530,7530,7530,7530,300
|
|
20240307,105300,461348680,7530,7540,7540,7530,174
|
|
20240307,105200,460036960,7530,7530,7530,7530,0
|
|
20240307,105100,460036960,7530,7540,7540,7530,122
|
|
20240307,105000,459117550,7540,7540,7540,7540,55
|
|
20240307,104900,458702850,7540,7540,7540,7540,85
|
|
20240307,104800,458061950,7530,7530,7530,7530,182
|
|
20240307,104700,456691490,7530,7530,7530,7530,1260
|
|
20240307,104600,447203690,7530,7530,7530,7530,0
|
|
20240307,104500,447203690,7530,7530,7540,7530,207
|
|
20240307,104400,445644970,7540,7540,7540,7540,15
|
|
20240307,104300,445531870,7540,7540,7540,7540,1114
|
|
20240307,104200,437132310,7550,7540,7570,7540,55
|
|
20240307,104100,436717010,7540,7540,7540,7540,0
|
|
20240307,104000,436717010,7540,7540,7540,7540,90
|
|
20240307,103900,436038410,7550,7560,7560,7550,35
|
|
20240307,103800,435774110,7570,7570,7570,7570,0
|
|
20240307,103700,435774110,7570,7570,7570,7570,1
|
|
20240307,103600,435766540,7570,7570,7570,7570,0
|
|
20240307,103500,435766540,7570,7570,7570,7570,144
|
|
20240307,103400,434676460,7560,7560,7560,7560,0
|
|
20240307,103300,434676460,7560,7560,7560,7560,1
|
|
20240307,103200,434668900,7550,7550,7550,7550,0
|
|
20240307,103100,434668900,7550,7550,7550,7550,39
|
|
20240307,103000,434374450,7550,7550,7550,7550,5
|
|
20240307,102900,434336700,7550,7570,7570,7550,114
|
|
20240307,102800,433474980,7580,7580,7580,7580,30
|
|
20240307,102700,433247580,7580,7580,7580,7580,16
|
|
20240307,102600,433126300,7580,7570,7580,7570,146
|
|
20240307,102500,432020950,7550,7550,7550,7550,342
|
|
20240307,102400,429438850,7540,7540,7540,7540,32
|
|
20240307,102300,429197570,7540,7540,7540,7540,178
|
|
20240307,102200,427855450,7540,7560,7560,7540,26
|
|
20240307,102100,427658950,7570,7570,7570,7570,0
|
|
20240307,102000,427658950,7570,7570,7570,7570,0
|
|
20240307,101900,427658950,7570,7570,7570,7570,0
|
|
20240307,101800,427658950,7570,7560,7570,7530,1497
|
|
20240307,101700,416340630,7560,7530,7560,7530,1188
|
|
20240307,101600,407394120,7530,7540,7540,7530,136
|
|
20240307,101500,406369740,7520,7520,7520,7520,0
|
|
20240307,101400,406369740,7520,7520,7520,7520,1
|
|
20240307,101300,406362220,7560,7560,7560,7520,291
|
|
20240307,101200,404169650,7560,7520,7560,7520,1628
|
|
20240307,101100,391886230,7520,7520,7520,7520,100
|
|
20240307,101000,391134230,7520,7520,7520,7520,0
|
|
20240307,100900,391134230,7520,7530,7530,7520,39
|
|
20240307,100800,390840570,7530,7540,7540,7530,8
|
|
20240307,100700,390780280,7540,7540,7540,7540,38
|
|
20240307,100600,390493760,7540,7540,7540,7510,922
|
|
20240307,100500,383568740,7510,7530,7530,7510,100
|
|
20240307,100400,382817580,7530,7530,7530,7530,1
|
|
20240307,100300,382810050,7550,7550,7550,7550,0
|
|
20240307,100200,382810050,7550,7510,7550,7510,70
|
|
20240307,100100,382283990,7510,7510,7510,7510,100
|
|
20240307,100000,381532990,7510,7540,7540,7500,9142
|
|
20240307,095900,312887910,7550,7550,7550,7550,20
|
|
20240307,095800,312736910,7550,7560,7560,7550,3
|
|
20240307,095700,312714240,7560,7540,7560,7530,583
|
|
20240307,095600,308311860,7540,7540,7540,7540,0
|
|
20240307,095500,308311860,7540,7540,7540,7540,14
|
|
20240307,095400,308206300,7540,7540,7540,7520,156
|
|
20240307,095300,307033030,7540,7540,7540,7540,22
|
|
20240307,095200,306867150,7540,7540,7540,7540,115
|
|
20240307,095100,306000050,7540,7550,7550,7540,23
|
|
20240307,095000,305826600,7550,7550,7550,7520,307
|
|
20240307,094900,303517750,7520,7530,7540,7520,1257
|
|
20240307,094800,294063570,7520,7520,7520,7520,1
|
|
20240307,094700,294056050,7520,7510,7530,7510,328
|
|
20240307,094600,291588820,7530,7550,7550,7500,3975
|
|
20240307,094500,261710300,7550,7580,7580,7550,3669
|
|
20240307,094400,233963480,7580,7580,7580,7580,45
|
|
20240307,094300,233622380,7580,7580,7580,7580,1
|
|
20240307,094200,233614800,7590,7590,7590,7590,100
|
|
20240307,094100,232855800,7600,7600,7600,7600,0
|
|
20240307,094000,232855800,7600,7600,7600,7600,53
|
|
20240307,093900,232453000,7580,7570,7600,7570,852
|
|
20240307,093800,226001840,7570,7580,7580,7570,323
|
|
20240307,093700,223556690,7570,7580,7580,7570,508
|
|
20240307,093600,219711100,7570,7580,7580,7570,864
|
|
20240307,093500,213162180,7580,7580,7590,7580,1215
|
|
20240307,093400,203952400,7580,7590,7590,7570,791
|
|
20240307,093300,197963820,7600,7600,7600,7600,4
|
|
20240307,093200,197933420,7590,7590,7590,7590,53
|
|
20240307,093100,197531150,7590,7590,7590,7590,18
|
|
20240307,093000,197394530,7600,7580,7600,7580,458
|
|
20240307,092900,193914690,7580,7580,7580,7570,732
|
|
20240307,092800,188372900,7580,7580,7580,7570,217
|
|
20240307,092700,186729140,7570,7570,7570,7570,0
|
|
20240307,092600,186729140,7570,7580,7580,7570,12
|
|
20240307,092500,186638270,7570,7570,7570,7570,30
|
|
20240307,092400,186411170,7570,7570,7570,7570,16
|
|
20240307,092300,186290050,7620,7560,7620,7560,310
|
|
20240307,092200,183945850,7560,7560,7570,7560,185
|
|
20240307,092100,182546250,7560,7560,7560,7560,0
|
|
20240307,092000,182546250,7560,7570,7570,7560,1265
|
|
20240307,091900,172981850,7560,7570,7570,7560,974
|
|
20240307,091800,165613750,7570,7580,7580,7570,200
|
|
20240307,091700,164099710,7570,7580,7580,7570,100
|
|
20240307,091600,163342610,7570,7590,7590,7570,2294
|
|
20240307,091500,145964190,7600,7640,7640,7600,3796
|
|
20240307,091400,117083820,7660,7630,7660,7630,1077
|
|
20240307,091300,108866220,7650,7650,7650,7650,100
|
|
20240307,091200,108101220,7660,7660,7660,7660,67
|
|
20240307,091100,107588000,7620,7620,7620,7620,0
|
|
20240307,091000,107588000,7620,7620,7620,7620,9
|
|
20240307,090900,107519420,7620,7620,7620,7620,434
|
|
20240307,090800,104212340,7620,7620,7620,7620,0
|
|
20240307,090700,104212340,7620,7620,7620,7620,43
|
|
20240307,090600,103884680,7620,7630,7630,7620,322
|
|
20240307,090500,101430530,7660,7660,7660,7660,41
|
|
20240307,090400,101116470,7630,7640,7640,7620,740
|
|
20240307,090300,95475900,7680,7680,7680,7680,500
|
|
20240307,090200,91635900,7680,7670,7680,7670,200
|
|
20240307,090100,90099990,7680,7600,7680,7580,8509
|
|
20240307,090000,25589200,7600,7600,7600,7600,3367
|