675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,201200,441421690,7550,7550,7550,7550,620
|
|
20240315,201100,441421690,7550,7550,7550,7550,0
|
|
20240315,201000,441421690,7550,7550,7550,7550,0
|
|
20240315,200900,441421690,7550,7550,7550,7550,0
|
|
20240315,200800,441421690,7550,7550,7550,7550,0
|
|
20240315,200700,441421690,7550,7550,7550,7550,0
|
|
20240315,200600,441421690,7550,7550,7550,7550,0
|
|
20240315,200500,441421690,7550,7550,7550,7550,0
|
|
20240315,200400,441421690,7550,7550,7550,7550,0
|
|
20240315,200300,441421690,7550,7550,7550,7550,0
|
|
20240315,200200,441421690,7550,7550,7550,7550,0
|
|
20240315,200100,441421690,7550,7550,7550,7550,0
|
|
20240315,200000,441421690,7550,7550,7550,7550,0
|
|
20240315,195900,441421690,7550,7550,7550,7550,0
|
|
20240315,195800,441421690,7550,7550,7550,7550,0
|
|
20240315,195700,441421690,7550,7550,7550,7550,0
|
|
20240315,195600,441421690,7550,7550,7550,7550,0
|
|
20240315,195500,441421690,7550,7550,7550,7550,0
|
|
20240315,195400,441421690,7550,7550,7550,7550,0
|
|
20240315,195300,441421690,7550,7550,7550,7550,0
|
|
20240315,195200,441421690,7550,7550,7550,7550,0
|
|
20240315,195100,441421690,7550,7550,7550,7550,0
|
|
20240315,195000,441421690,7550,7550,7550,7550,0
|
|
20240315,194900,441421690,7550,7550,7550,7550,0
|
|
20240315,194800,441421690,7550,7550,7550,7550,0
|
|
20240315,194700,441421690,7550,7550,7550,7550,0
|
|
20240315,194600,441421690,7550,7550,7550,7550,0
|
|
20240315,194500,441421690,7550,7550,7550,7550,0
|
|
20240315,194400,441421690,7550,7550,7550,7550,0
|
|
20240315,194300,441421690,7550,7550,7550,7550,0
|
|
20240315,194200,441421690,7550,7550,7550,7550,620
|
|
20240315,194100,441421690,7550,7550,7550,7550,0
|
|
20240315,194000,441421690,7550,7550,7550,7550,0
|
|
20240315,193900,441421690,7550,7550,7550,7550,0
|
|
20240315,193800,441421690,7550,7550,7550,7550,0
|
|
20240315,193700,441421690,7550,7550,7550,7550,0
|
|
20240315,193600,441421690,7550,7550,7550,7550,0
|
|
20240315,193500,441421690,7550,7550,7550,7550,0
|
|
20240315,193400,441421690,7550,7550,7550,7550,0
|
|
20240315,193300,441421690,7550,7550,7550,7550,0
|
|
20240315,193200,441421690,7550,7550,7550,7550,0
|
|
20240315,193100,441421690,7550,7550,7550,7550,0
|
|
20240315,193000,441421690,7550,7550,7550,7550,0
|
|
20240315,192900,441421690,7550,7550,7550,7550,0
|
|
20240315,192800,441421690,7550,7550,7550,7550,0
|
|
20240315,192700,441421690,7550,7550,7550,7550,0
|
|
20240315,192600,441421690,7550,7550,7550,7550,0
|
|
20240315,192500,441421690,7550,7550,7550,7550,0
|
|
20240315,192400,441421690,7550,7550,7550,7550,0
|
|
20240315,192300,441421690,7550,7550,7550,7550,0
|
|
20240315,192200,441421690,7550,7550,7550,7550,0
|
|
20240315,192100,441421690,7550,7550,7550,7550,0
|
|
20240315,192000,441421690,7550,7550,7550,7550,0
|
|
20240315,191900,441421690,7550,7550,7550,7550,0
|
|
20240315,191800,441421690,7550,7550,7550,7550,0
|
|
20240315,191700,441421690,7550,7550,7550,7550,0
|
|
20240315,191600,441421690,7550,7550,7550,7550,0
|
|
20240315,191500,441421690,7550,7550,7550,7550,0
|
|
20240315,191400,441421690,7550,7550,7550,7550,0
|
|
20240315,191300,441421690,7550,7550,7550,7550,0
|
|
20240315,191200,441421690,7550,7550,7550,7550,620
|
|
20240315,191100,441421690,7550,7550,7550,7550,0
|
|
20240315,191000,441421690,7550,7550,7550,7550,0
|
|
20240315,190900,441421690,7550,7550,7550,7550,0
|
|
20240315,190800,441421690,7550,7550,7550,7550,0
|
|
20240315,190700,441421690,7550,7550,7550,7550,0
|
|
20240315,190600,441421690,7550,7550,7550,7550,0
|
|
20240315,190500,441421690,7550,7550,7550,7550,0
|
|
20240315,190400,441421690,7550,7550,7550,7550,0
|
|
20240315,190300,441421690,7550,7550,7550,7550,0
|
|
20240315,190200,441421690,7550,7550,7550,7550,0
|
|
20240315,190100,441421690,7550,7550,7550,7550,0
|
|
20240315,190000,441421690,7550,7550,7550,7550,0
|
|
20240315,185900,441421690,7550,7550,7550,7550,0
|
|
20240315,185800,441421690,7550,7550,7550,7550,0
|
|
20240315,185700,441421690,7550,7550,7550,7550,0
|
|
20240315,185600,441421690,7550,7550,7550,7550,0
|
|
20240315,185500,441421690,7550,7550,7550,7550,0
|
|
20240315,185400,441421690,7550,7550,7550,7550,0
|
|
20240315,185300,441421690,7550,7550,7550,7550,0
|
|
20240315,185200,441421690,7550,7550,7550,7550,0
|
|
20240315,185100,441421690,7550,7550,7550,7550,0
|
|
20240315,185000,441421690,7550,7550,7550,7550,0
|
|
20240315,184900,441421690,7550,7550,7550,7550,0
|
|
20240315,184800,441421690,7550,7550,7550,7550,0
|
|
20240315,184700,441421690,7550,7550,7550,7550,0
|
|
20240315,184600,441421690,7550,7550,7550,7550,0
|
|
20240315,184500,441421690,7550,7550,7550,7550,0
|
|
20240315,184400,441421690,7550,7550,7550,7550,0
|
|
20240315,184300,441421690,7550,7550,7550,7550,0
|
|
20240315,184200,441421690,7550,7550,7550,7550,620
|
|
20240315,184100,441421690,7550,7550,7550,7550,0
|
|
20240315,184000,441421690,7550,7550,7550,7550,0
|
|
20240315,183900,441421690,7550,7550,7550,7550,0
|
|
20240315,183800,441421690,7550,7550,7550,7550,0
|
|
20240315,183700,441421690,7550,7550,7550,7550,0
|
|
20240315,183600,441421690,7550,7550,7550,7550,0
|
|
20240315,183500,441421690,7550,7550,7550,7550,0
|
|
20240315,183400,441421690,7550,7550,7550,7550,0
|
|
20240315,183300,441421690,7550,7550,7550,7550,0
|
|
20240315,183200,441421690,7550,7550,7550,7550,0
|
|
20240315,183100,441421690,7550,7550,7550,7550,0
|
|
20240315,183000,441421690,7550,7550,7550,7550,0
|
|
20240315,182900,441421690,7550,7550,7550,7550,0
|
|
20240315,182800,441421690,7550,7550,7550,7550,0
|
|
20240315,182700,441421690,7550,7550,7550,7550,0
|
|
20240315,182600,441421690,7550,7550,7550,7550,0
|
|
20240315,182500,441421690,7550,7550,7550,7550,0
|
|
20240315,182400,441421690,7550,7550,7550,7550,0
|
|
20240315,182300,441421690,7550,7550,7550,7550,0
|
|
20240315,182200,441421690,7550,7550,7550,7550,0
|
|
20240315,182100,441421690,7550,7550,7550,7550,0
|
|
20240315,182000,441421690,7550,7550,7550,7550,0
|
|
20240315,181900,441421690,7550,7550,7550,7550,0
|
|
20240315,181800,441421690,7550,7550,7550,7550,0
|
|
20240315,181700,441421690,7550,7550,7550,7550,0
|
|
20240315,181600,441421690,7550,7550,7550,7550,0
|
|
20240315,181500,441421690,7550,7550,7550,7550,0
|
|
20240315,181400,441421690,7550,7550,7550,7550,0
|
|
20240315,181300,441421690,7550,7550,7550,7550,0
|
|
20240315,181200,441421690,7550,7550,7550,7550,620
|
|
20240315,181100,441421690,7550,7550,7550,7550,0
|
|
20240315,181000,441421690,7550,7550,7550,7550,0
|
|
20240315,180900,441421690,7550,7550,7550,7550,0
|
|
20240315,180800,441421690,7550,7550,7550,7550,0
|
|
20240315,180700,441421690,7550,7550,7550,7550,0
|
|
20240315,180600,441421690,7550,7550,7550,7550,0
|
|
20240315,180500,441421690,7550,7550,7550,7550,0
|
|
20240315,180400,441421690,7550,7550,7550,7550,0
|
|
20240315,180300,441421690,7550,7550,7550,7550,0
|
|
20240315,180200,441421690,7550,7550,7550,7550,0
|
|
20240315,180100,441421690,7550,7550,7550,7550,0
|
|
20240315,180000,441421690,7550,7550,7550,7550,0
|
|
20240315,175900,441421690,7550,7550,7550,7550,0
|
|
20240315,175800,441421690,7550,7550,7550,7550,0
|
|
20240315,175700,441421690,7550,7550,7550,7550,0
|
|
20240315,175600,441421690,7550,7550,7550,7550,0
|
|
20240315,175500,441421690,7550,7550,7550,7550,0
|
|
20240315,175400,441421690,7550,7550,7550,7550,0
|
|
20240315,175300,441421690,7550,7550,7550,7550,0
|
|
20240315,175200,441421690,7550,7550,7550,7550,0
|
|
20240315,175100,441421690,7550,7550,7550,7550,0
|
|
20240315,175000,441421690,7550,7550,7550,7550,0
|
|
20240315,174900,441421690,7550,7550,7550,7550,0
|
|
20240315,174800,441421690,7550,7550,7550,7550,0
|
|
20240315,174700,441421690,7550,7550,7550,7550,0
|
|
20240315,174600,441421690,7550,7550,7550,7550,0
|
|
20240315,174500,441421690,7550,7550,7550,7550,0
|
|
20240315,174400,441421690,7550,7550,7550,7550,0
|
|
20240315,174300,441421690,7550,7550,7550,7550,0
|
|
20240315,174200,441421690,7550,7550,7550,7550,620
|
|
20240315,174100,441421690,7550,7550,7550,7550,0
|
|
20240315,174000,441421690,7550,7550,7550,7550,0
|
|
20240315,173900,441421690,7550,7550,7550,7550,0
|
|
20240315,173800,441421690,7550,7550,7550,7550,0
|
|
20240315,173700,441421690,7550,7550,7550,7550,0
|
|
20240315,173600,441421690,7550,7550,7550,7550,0
|
|
20240315,173500,441421690,7550,7550,7550,7550,0
|
|
20240315,173400,441421690,7550,7550,7550,7550,0
|
|
20240315,173300,441421690,7550,7550,7550,7550,0
|
|
20240315,173200,441421690,7550,7550,7550,7550,0
|
|
20240315,173100,441421690,7550,7550,7550,7550,0
|
|
20240315,173000,441421690,7550,7550,7550,7550,0
|
|
20240315,172900,441421690,7550,7550,7550,7550,0
|
|
20240315,172800,441421690,7550,7550,7550,7550,0
|
|
20240315,172700,441421690,7550,7550,7550,7550,0
|
|
20240315,172600,441421690,7550,7550,7550,7550,0
|
|
20240315,172500,441421690,7550,7550,7550,7550,0
|
|
20240315,172400,441421690,7550,7550,7550,7550,0
|
|
20240315,172300,441421690,7550,7550,7550,7550,0
|
|
20240315,172200,441421690,7550,7550,7550,7550,0
|
|
20240315,172100,441421690,7550,7550,7550,7550,0
|
|
20240315,172000,441421690,7550,7550,7550,7550,0
|
|
20240315,171900,441421690,7550,7550,7550,7550,0
|
|
20240315,171800,441421690,7550,7550,7550,7550,0
|
|
20240315,171700,441421690,7550,7550,7550,7550,0
|
|
20240315,171600,441421690,7550,7550,7550,7550,0
|
|
20240315,171500,441421690,7550,7550,7550,7550,0
|
|
20240315,171400,441421690,7550,7550,7550,7550,0
|
|
20240315,171300,441421690,7550,7550,7550,7550,0
|
|
20240315,171200,441421690,7550,7550,7550,7550,620
|
|
20240315,171100,441421690,7550,7550,7550,7550,0
|
|
20240315,171000,441421690,7550,7550,7550,7550,0
|
|
20240315,170900,441421690,7550,7550,7550,7550,0
|
|
20240315,170800,441421690,7550,7550,7550,7550,0
|
|
20240315,170700,441421690,7550,7550,7550,7550,0
|
|
20240315,170600,441421690,7550,7550,7550,7550,0
|
|
20240315,170500,441421690,7550,7550,7550,7550,0
|
|
20240315,170400,441421690,7550,7550,7550,7550,0
|
|
20240315,170300,441421690,7550,7550,7550,7550,0
|
|
20240315,170200,441421690,7550,7550,7550,7550,0
|
|
20240315,170100,441421690,7550,7550,7550,7550,0
|
|
20240315,170000,441421690,7550,7550,7550,7550,0
|
|
20240315,165900,441421690,7550,7550,7550,7550,0
|
|
20240315,165800,441421690,7550,7550,7550,7550,0
|
|
20240315,165700,441421690,7550,7550,7550,7550,0
|
|
20240315,165600,441421690,7550,7550,7550,7550,0
|
|
20240315,165500,441421690,7550,7550,7550,7550,0
|
|
20240315,165400,441421690,7550,7550,7550,7550,0
|
|
20240315,165300,441421690,7550,7550,7550,7550,0
|
|
20240315,165200,441421690,7550,7550,7550,7550,0
|
|
20240315,165100,441421690,7550,7550,7550,7550,0
|
|
20240315,165000,441421690,7550,7550,7550,7550,0
|
|
20240315,164900,441421690,7550,7550,7550,7550,0
|
|
20240315,164800,441421690,7550,7550,7550,7550,0
|
|
20240315,164700,441421690,7550,7550,7550,7550,0
|
|
20240315,164600,441421690,7550,7550,7550,7550,0
|
|
20240315,164500,441421690,7550,7550,7550,7550,0
|
|
20240315,164400,441421690,7550,7550,7550,7550,0
|
|
20240315,164300,441421690,7550,7550,7550,7550,0
|
|
20240315,164200,441421690,7550,7550,7550,7550,620
|
|
20240315,164100,441421690,7550,7550,7550,7550,0
|
|
20240315,164000,441421690,7550,7550,7550,7550,0
|
|
20240315,163900,441421690,7550,7550,7550,7550,0
|
|
20240315,163800,441421690,7550,7550,7550,7550,0
|
|
20240315,163700,441421690,7550,7550,7550,7550,0
|
|
20240315,163600,441421690,7550,7550,7550,7550,0
|
|
20240315,163500,441421690,7550,7550,7550,7550,0
|
|
20240315,163400,441421690,7550,7550,7550,7550,0
|
|
20240315,163300,441421690,7550,7550,7550,7550,0
|
|
20240315,163200,441421690,7550,7550,7550,7550,0
|
|
20240315,163100,441421690,7550,7550,7550,7550,0
|
|
20240315,163000,441421690,7550,7550,7550,7550,0
|
|
20240315,162900,441421690,7550,7550,7550,7550,0
|
|
20240315,162800,441421690,7550,7550,7550,7550,0
|
|
20240315,162700,441421690,7550,7550,7550,7550,0
|
|
20240315,162600,441421690,7550,7550,7550,7550,0
|
|
20240315,162500,441421690,7550,7550,7550,7550,0
|
|
20240315,162400,441421690,7550,7550,7550,7550,0
|
|
20240315,162300,441421690,7550,7550,7550,7550,0
|
|
20240315,162200,441421690,7550,7550,7550,7550,0
|
|
20240315,162100,441421690,7550,7550,7550,7550,0
|
|
20240315,162000,441421690,7550,7550,7550,7550,0
|
|
20240315,161900,441421690,7550,7550,7550,7550,0
|
|
20240315,161800,441421690,7550,7550,7550,7550,0
|
|
20240315,161700,441421690,7550,7550,7550,7550,0
|
|
20240315,161600,441421690,7550,7550,7550,7550,0
|
|
20240315,161500,441421690,7550,7550,7550,7550,0
|
|
20240315,161400,441421690,7550,7550,7550,7550,0
|
|
20240315,161300,441421690,7550,7550,7550,7550,0
|
|
20240315,161200,441421690,7550,7550,7550,7550,620
|
|
20240315,161100,441421690,7550,7550,7550,7550,0
|
|
20240315,161000,441421690,7550,7550,7550,7550,0
|
|
20240315,160900,441421690,7550,7550,7550,7550,0
|
|
20240315,160800,441421690,7550,7550,7550,7550,0
|
|
20240315,160700,441421690,7550,7550,7550,7550,0
|
|
20240315,160600,441421690,7550,7550,7550,7550,0
|
|
20240315,160500,441421690,7550,7550,7550,7550,0
|
|
20240315,160400,441421690,7550,7550,7550,7550,0
|
|
20240315,160300,441421690,7550,7550,7550,7550,0
|
|
20240315,160200,441421690,7550,7550,7550,7550,0
|
|
20240315,160100,441421690,7550,7550,7550,7550,0
|
|
20240315,160000,441421690,7550,7550,7550,7550,0
|
|
20240315,155900,441421690,7550,7550,7550,7550,0
|
|
20240315,155800,441421690,7550,7550,7550,7550,0
|
|
20240315,155700,441421690,7550,7550,7550,7550,0
|
|
20240315,155600,441421690,7550,7550,7550,7550,0
|
|
20240315,155500,441421690,7550,7550,7550,7550,0
|
|
20240315,155400,441421690,7550,7550,7550,7550,0
|
|
20240315,155300,441421690,7550,7550,7550,7550,0
|
|
20240315,155200,441421690,7550,7550,7550,7550,0
|
|
20240315,155100,441421690,7550,7550,7550,7550,0
|
|
20240315,155000,441421690,7550,7550,7550,7550,0
|
|
20240315,154900,441421690,7550,7550,7550,7550,0
|
|
20240315,154800,441421690,7550,7550,7550,7550,0
|
|
20240315,154700,441421690,7550,7550,7550,7550,0
|
|
20240315,154600,441421690,7550,7550,7550,7550,0
|
|
20240315,154500,441421690,7550,7550,7550,7550,0
|
|
20240315,154400,441421690,7550,7550,7550,7550,0
|
|
20240315,154300,441421690,7550,7550,7550,7550,0
|
|
20240315,154200,441421690,7550,7550,7550,7550,620
|
|
20240315,154100,441421690,7550,7550,7550,7550,0
|
|
20240315,154000,441421690,7550,7550,7550,7550,0
|
|
20240315,153900,441421690,7550,7550,7550,7550,0
|
|
20240315,153800,441421690,7550,7550,7550,7550,0
|
|
20240315,153700,441421690,7550,7550,7550,7550,0
|
|
20240315,153600,441421690,7550,7550,7550,7550,0
|
|
20240315,153500,441421690,7550,7550,7550,7550,0
|
|
20240315,153400,441421690,7550,7550,7550,7550,0
|
|
20240315,153300,441421690,7550,7550,7550,7550,0
|
|
20240315,153200,441421690,7550,7550,7550,7550,0
|
|
20240315,153100,441421690,7550,7550,7550,7550,0
|
|
20240315,153000,441421690,7550,7550,7550,7550,620
|
|
20240315,152900,436740690,7560,7560,7560,7560,0
|
|
20240315,152800,436740690,7560,7560,7560,7560,0
|
|
20240315,152700,436740690,7560,7560,7560,7560,0
|
|
20240315,152600,436740690,7560,7560,7560,7560,0
|
|
20240315,152500,436740690,7560,7560,7560,7560,0
|
|
20240315,152400,436740690,7560,7560,7560,7560,0
|
|
20240315,152300,436740690,7560,7560,7560,7560,0
|
|
20240315,152200,436740690,7560,7560,7560,7560,0
|
|
20240315,152100,436740690,7560,7560,7560,7560,0
|
|
20240315,152000,436740690,7560,7560,7560,7560,0
|
|
20240315,151900,436740690,7560,7560,7560,7560,104
|
|
20240315,151800,435954450,7530,7550,7560,7530,1769
|
|
20240315,151700,422609470,7550,7560,7560,7550,24
|
|
20240315,151600,422428170,7560,7540,7560,7540,73
|
|
20240315,151500,421876350,7540,7540,7540,7540,32
|
|
20240315,151400,421635070,7560,7560,7560,7560,95
|
|
20240315,151300,420916870,7540,7560,7560,7540,475
|
|
20240315,151200,417333490,7540,7540,7540,7540,0
|
|
20240315,151100,417333490,7540,7540,7540,7540,524
|
|
20240315,151000,413382530,7540,7540,7540,7540,206
|
|
20240315,150900,411829290,7540,7540,7540,7540,0
|
|
20240315,150800,411829290,7540,7540,7540,7540,0
|
|
20240315,150700,411829290,7540,7540,7540,7540,0
|
|
20240315,150600,411829290,7540,7560,7570,7540,2095
|
|
20240315,150500,396020980,7570,7570,7570,7570,0
|
|
20240315,150400,396020980,7570,7570,7570,7570,72
|
|
20240315,150300,395475940,7570,7570,7570,7570,189
|
|
20240315,150200,394045210,7570,7570,7570,7570,0
|
|
20240315,150100,394045210,7570,7560,7570,7560,747
|
|
20240315,150000,388397170,7570,7570,7570,7570,0
|
|
20240315,145900,388397170,7570,7570,7570,7570,0
|
|
20240315,145800,388397170,7570,7570,7570,7570,98
|
|
20240315,145700,387655310,7570,7570,7570,7570,94
|
|
20240315,145600,386943730,7560,7560,7560,7560,163
|
|
20240315,145500,385711450,7560,7560,7560,7560,62
|
|
20240315,145400,385242730,7560,7560,7560,7560,0
|
|
20240315,145300,385242730,7560,7560,7560,7560,82
|
|
20240315,145200,384622810,7550,7550,7550,7550,1
|
|
20240315,145100,384615260,7560,7560,7560,7560,100
|
|
20240315,145000,383859260,7560,7550,7560,7550,106
|
|
20240315,144900,383058590,7560,7560,7560,7560,20
|
|
20240315,144800,382907390,7560,7560,7560,7560,1
|
|
20240315,144700,382899830,7540,7540,7540,7540,0
|
|
20240315,144600,382899830,7540,7560,7560,7540,227
|
|
20240315,144500,381186700,7560,7560,7560,7560,73
|
|
20240315,144400,380634820,7560,7560,7560,7560,0
|
|
20240315,144300,380634820,7560,7550,7560,7550,104
|
|
20240315,144200,379848790,7560,7560,7560,7560,0
|
|
20240315,144100,379848790,7560,7560,7560,7560,69
|
|
20240315,144000,379327150,7550,7560,7560,7550,83
|
|
20240315,143900,378699900,7550,7550,7550,7550,35
|
|
20240315,143800,378435650,7550,7550,7550,7550,0
|
|
20240315,143700,378435650,7550,7550,7550,7550,3
|
|
20240315,143600,378413000,7550,7550,7550,7550,126
|
|
20240315,143500,377461700,7550,7550,7550,7550,0
|
|
20240315,143400,377461700,7550,7550,7550,7550,0
|
|
20240315,143300,377461700,7550,7550,7550,7550,101
|
|
20240315,143200,376699150,7540,7540,7540,7540,0
|
|
20240315,143100,376699150,7540,7540,7540,7540,1
|
|
20240315,143000,376691610,7550,7540,7550,7540,78
|
|
20240315,142900,376102810,7550,7550,7550,7550,74
|
|
20240315,142800,375544110,7550,7550,7550,7550,102
|
|
20240315,142700,374774010,7540,7540,7540,7540,0
|
|
20240315,142600,374774010,7540,7540,7540,7540,0
|
|
20240315,142500,374774010,7540,7540,7540,7540,100
|
|
20240315,142400,374020010,7550,7550,7550,7550,417
|
|
20240315,142300,370871660,7540,7540,7540,7540,1021
|
|
20240315,142200,363173320,7550,7550,7550,7550,0
|
|
20240315,142100,363173320,7550,7550,7550,7550,5
|
|
20240315,142000,363135570,7550,7550,7550,7550,0
|
|
20240315,141900,363135570,7550,7550,7550,7550,0
|
|
20240315,141800,363135570,7550,7550,7550,7550,63
|
|
20240315,141700,362659920,7540,7540,7540,7540,1000
|
|
20240315,141600,355119920,7550,7550,7550,7550,60
|
|
20240315,141500,354666920,7550,7550,7550,7550,65
|
|
20240315,141400,354176170,7550,7550,7550,7550,0
|
|
20240315,141300,354176170,7550,7550,7550,7550,179
|
|
20240315,141200,352824720,7550,7550,7550,7550,47
|
|
20240315,141100,352469870,7550,7550,7550,7550,0
|
|
20240315,141000,352469870,7550,7540,7550,7540,79
|
|
20240315,140900,351873520,7550,7550,7550,7550,0
|
|
20240315,140800,351873520,7550,7550,7550,7550,75
|
|
20240315,140700,351307270,7540,7550,7550,7540,65
|
|
20240315,140600,350816560,7560,7560,7560,7560,5
|
|
20240315,140500,350778760,7530,7530,7530,7530,0
|
|
20240315,140400,350778760,7530,7560,7560,7530,889
|
|
20240315,140300,344078370,7530,7540,7540,7530,101
|
|
20240315,140200,343317830,7550,7550,7550,7550,81
|
|
20240315,140100,342706280,7550,7550,7550,7550,1
|
|
20240315,140000,342698730,7560,7560,7560,7560,74
|
|
20240315,135900,342139290,7560,7560,7560,7560,74
|
|
20240315,135800,341579850,7560,7560,7560,7560,0
|
|
20240315,135700,341579850,7560,7560,7560,7560,75
|
|
20240315,135600,341012850,7530,7540,7540,7530,580
|
|
20240315,135500,336644870,7540,7540,7540,7540,100
|
|
20240315,135400,335890870,7540,7540,7540,7540,190
|
|
20240315,135300,334458270,7540,7540,7540,7540,369
|
|
20240315,135200,331676010,7540,7540,7540,7540,0
|
|
20240315,135100,331676010,7540,7540,7540,7540,0
|
|
20240315,135000,331676010,7540,7540,7540,7540,0
|
|
20240315,134900,331676010,7540,7540,7540,7540,100
|
|
20240315,134800,330922010,7540,7540,7540,7540,71
|
|
20240315,134700,330386670,7570,7570,7570,7570,10
|
|
20240315,134600,330310970,7570,7570,7570,7570,0
|
|
20240315,134500,330310970,7570,7570,7570,7570,2
|
|
20240315,134400,330295830,7540,7540,7540,7540,0
|
|
20240315,134300,330295830,7540,7540,7540,7540,1000
|
|
20240315,134200,322755830,7540,7540,7540,7540,0
|
|
20240315,134100,322755830,7540,7550,7550,7540,1984
|
|
20240315,134000,307785620,7540,7540,7540,7540,0
|
|
20240315,133900,307785620,7540,7560,7560,7540,810
|
|
20240315,133800,301671660,7560,7560,7560,7560,0
|
|
20240315,133700,301671660,7560,7570,7570,7560,5
|
|
20240315,133600,301633850,7560,7560,7560,7560,105
|
|
20240315,133500,300840050,7550,7550,7550,7550,0
|
|
20240315,133400,300840050,7550,7550,7550,7550,0
|
|
20240315,133300,300840050,7550,7570,7570,7550,328
|
|
20240315,133200,298363630,7570,7560,7570,7560,251
|
|
20240315,133100,296465330,7570,7570,7570,7570,0
|
|
20240315,133000,296465330,7570,7570,7570,7570,101
|
|
20240315,132900,295700760,7560,7560,7560,7560,0
|
|
20240315,132800,295700760,7560,7570,7570,7560,87
|
|
20240315,132700,295042180,7560,7560,7560,7560,12
|
|
20240315,132600,294951460,7560,7560,7560,7560,56
|
|
20240315,132500,294528100,7550,7550,7550,7550,10
|
|
20240315,132400,294452600,7550,7550,7550,7550,0
|
|
20240315,132300,294452600,7550,7550,7550,7550,0
|
|
20240315,132200,294452600,7550,7550,7550,7550,21
|
|
20240315,132100,294294050,7550,7550,7550,7550,0
|
|
20240315,132000,294294050,7550,7570,7570,7550,34
|
|
20240315,131900,294036690,7550,7550,7550,7550,0
|
|
20240315,131800,294036690,7550,7550,7550,7550,11
|
|
20240315,131700,293953640,7570,7570,7570,7570,0
|
|
20240315,131600,293953640,7570,7570,7570,7570,0
|
|
20240315,131500,293953640,7570,7570,7570,7570,0
|
|
20240315,131400,293953640,7570,7570,7570,7570,0
|
|
20240315,131300,293953640,7570,7570,7570,7570,0
|
|
20240315,131200,293953640,7570,7570,7570,7570,0
|
|
20240315,131100,293953640,7570,7570,7570,7570,100
|
|
20240315,131000,293196640,7570,7570,7570,7570,1
|
|
20240315,130900,293189070,7550,7550,7550,7550,114
|
|
20240315,130800,292328370,7550,7540,7550,7540,1000
|
|
20240315,130700,284779060,7540,7540,7540,7540,41
|
|
20240315,130600,284469920,7530,7530,7530,7530,30
|
|
20240315,130500,284244020,7540,7540,7540,7530,7
|
|
20240315,130400,284191290,7530,7530,7530,7530,136
|
|
20240315,130300,283167210,7530,7530,7530,7530,0
|
|
20240315,130200,283167210,7530,7530,7530,7530,150
|
|
20240315,130100,282037710,7540,7540,7540,7540,0
|
|
20240315,130000,282037710,7540,7540,7540,7540,20
|
|
20240315,125900,281886910,7540,7540,7540,7540,0
|
|
20240315,125800,281886910,7540,7540,7540,7540,0
|
|
20240315,125700,281886910,7540,7540,7540,7540,1
|
|
20240315,125600,281879370,7530,7530,7530,7530,382
|
|
20240315,125500,279002910,7530,7530,7530,7530,0
|
|
20240315,125400,279002910,7530,7530,7530,7530,99
|
|
20240315,125300,278257440,7540,7540,7540,7540,101
|
|
20240315,125200,277495900,7540,7540,7540,7540,0
|
|
20240315,125100,277495900,7540,7540,7540,7540,1
|
|
20240315,125000,277488360,7530,7530,7530,7530,68
|
|
20240315,124900,276976320,7540,7540,7540,7540,0
|
|
20240315,124800,276976320,7540,7540,7540,7540,862
|
|
20240315,124700,270476840,7550,7550,7550,7550,132
|
|
20240315,124600,269480240,7540,7540,7540,7540,0
|
|
20240315,124500,269480240,7540,7540,7540,7540,0
|
|
20240315,124400,269480240,7540,7540,7540,7540,104
|
|
20240315,124300,268696080,7540,7540,7540,7540,1
|
|
20240315,124200,268688540,7530,7530,7530,7530,0
|
|
20240315,124100,268688540,7530,7530,7530,7530,0
|
|
20240315,124000,268688540,7530,7530,7530,7530,1
|
|
20240315,123900,268681010,7530,7530,7530,7530,8
|
|
20240315,123800,268620770,7530,7530,7530,7530,0
|
|
20240315,123700,268620770,7530,7530,7530,7530,509
|
|
20240315,123600,264788000,7530,7530,7530,7530,0
|
|
20240315,123500,264788000,7530,7530,7530,7530,68
|
|
20240315,123400,264275960,7530,7540,7540,7530,7
|
|
20240315,123300,264223230,7530,7530,7530,7530,0
|
|
20240315,123200,264223230,7530,7540,7540,7530,912
|
|
20240315,123100,257355860,7540,7540,7540,7540,124
|
|
20240315,123000,256420900,7540,7540,7540,7540,0
|
|
20240315,122900,256420900,7540,7540,7540,7540,302
|
|
20240315,122800,254143820,7550,7550,7550,7550,2
|
|
20240315,122700,254128720,7530,7530,7530,7530,300
|
|
20240315,122600,251869720,7530,7540,7550,7530,686
|
|
20240315,122500,246698370,7540,7540,7540,7540,1
|
|
20240315,122400,246690830,7540,7530,7540,7530,750
|
|
20240315,122300,241037330,7540,7540,7540,7540,26
|
|
20240315,122200,240841290,7540,7540,7540,7540,200
|
|
20240315,122100,239333290,7540,7540,7540,7540,80
|
|
20240315,122000,238730090,7540,7540,7540,7540,0
|
|
20240315,121900,238730090,7540,7540,7540,7540,530
|
|
20240315,121800,234733890,7540,7540,7540,7540,0
|
|
20240315,121700,234733890,7540,7550,7550,7540,2323
|
|
20240315,121600,217206550,7540,7540,7540,7540,24
|
|
20240315,121500,217025590,7540,7540,7540,7540,0
|
|
20240315,121400,217025590,7540,7540,7540,7540,1
|
|
20240315,121300,217018050,7540,7540,7540,7540,5
|
|
20240315,121200,216980350,7550,7550,7550,7550,0
|
|
20240315,121100,216980350,7550,7550,7550,7550,20
|
|
20240315,121000,216829350,7540,7540,7540,7540,17
|
|
20240315,120900,216701170,7550,7550,7550,7550,0
|
|
20240315,120800,216701170,7550,7550,7550,7550,0
|
|
20240315,120700,216701170,7550,7550,7550,7550,5
|
|
20240315,120600,216663420,7550,7550,7550,7550,0
|
|
20240315,120500,216663420,7550,7540,7550,7540,2
|
|
20240315,120400,216648330,7530,7530,7530,7530,0
|
|
20240315,120300,216648330,7530,7530,7530,7530,0
|
|
20240315,120200,216648330,7530,7530,7530,7530,0
|
|
20240315,120100,216648330,7530,7530,7530,7530,5
|
|
20240315,120000,216610680,7540,7540,7540,7540,101
|
|
20240315,115900,215849140,7540,7540,7540,7540,239
|
|
20240315,115800,214047080,7540,7540,7540,7540,0
|
|
20240315,115700,214047080,7540,7540,7540,7540,0
|
|
20240315,115600,214047080,7540,7540,7540,7540,0
|
|
20240315,115500,214047080,7540,7540,7540,7540,20
|
|
20240315,115400,213896280,7550,7550,7550,7550,0
|
|
20240315,115300,213896280,7550,7550,7550,7550,0
|
|
20240315,115200,213896280,7550,7550,7550,7550,0
|
|
20240315,115100,213896280,7550,7550,7550,7550,0
|
|
20240315,115000,213896280,7550,7540,7550,7540,224
|
|
20240315,114900,212207310,7540,7540,7540,7540,9
|
|
20240315,114800,212139450,7540,7540,7540,7540,52
|
|
20240315,114700,211747370,7540,7540,7540,7540,2
|
|
20240315,114600,211732290,7540,7540,7540,7540,0
|
|
20240315,114500,211732290,7540,7530,7540,7530,2722
|
|
20240315,114400,191235190,7540,7530,7540,7530,134
|
|
20240315,114300,190226120,7540,7550,7550,7540,2461
|
|
20240315,114200,171658820,7550,7570,7570,7550,1300
|
|
20240315,114100,161826590,7580,7580,7580,7580,25
|
|
20240315,114000,161637090,7580,7580,7580,7580,2
|
|
20240315,113900,161621930,7570,7570,7570,7570,73
|
|
20240315,113800,161069320,7560,7560,7560,7560,0
|
|
20240315,113700,161069320,7560,7560,7560,7560,0
|
|
20240315,113600,161069320,7560,7560,7560,7560,0
|
|
20240315,113500,161069320,7560,7560,7560,7560,0
|
|
20240315,113400,161069320,7560,7580,7580,7560,240
|
|
20240315,113300,159254900,7560,7560,7560,7560,0
|
|
20240315,113200,159254900,7560,7560,7560,7560,0
|
|
20240315,113100,159254900,7560,7560,7560,7560,0
|
|
20240315,113000,159254900,7560,7560,7560,7560,0
|
|
20240315,112900,159254900,7560,7560,7560,7560,0
|
|
20240315,112800,159254900,7560,7560,7560,7560,1
|
|
20240315,112700,159247340,7590,7590,7590,7590,0
|
|
20240315,112600,159247340,7590,7590,7590,7590,0
|
|
20240315,112500,159247340,7590,7590,7590,7590,0
|
|
20240315,112400,159247340,7590,7590,7590,7590,0
|
|
20240315,112300,159247340,7590,7590,7590,7590,0
|
|
20240315,112200,159247340,7590,7590,7590,7590,5
|
|
20240315,112100,159209390,7550,7560,7560,7550,180
|
|
20240315,112000,157850380,7550,7550,7550,7550,0
|
|
20240315,111900,157850380,7550,7550,7550,7550,0
|
|
20240315,111800,157850380,7550,7550,7550,7550,0
|
|
20240315,111700,157850380,7550,7580,7580,7550,500
|
|
20240315,111600,154071360,7590,7580,7590,7580,111
|
|
20240315,111500,153228980,7570,7570,7570,7570,0
|
|
20240315,111400,153228980,7570,7570,7570,7570,96
|
|
20240315,111300,152502260,7560,7560,7560,7560,229
|
|
20240315,111200,150771020,7560,7560,7560,7560,0
|
|
20240315,111100,150771020,7560,7560,7560,7560,0
|
|
20240315,111000,150771020,7560,7560,7560,7560,60
|
|
20240315,110900,150317420,7560,7560,7560,7560,0
|
|
20240315,110800,150317420,7560,7560,7560,7560,0
|
|
20240315,110700,150317420,7560,7560,7560,7560,1
|
|
20240315,110600,150309860,7550,7550,7550,7550,0
|
|
20240315,110500,150309860,7550,7550,7550,7550,21
|
|
20240315,110400,150151310,7550,7550,7550,7550,0
|
|
20240315,110300,150151310,7550,7560,7560,7550,200
|
|
20240315,110200,148639330,7560,7560,7560,7560,0
|
|
20240315,110100,148639330,7560,7560,7560,7560,0
|
|
20240315,110000,148639330,7560,7560,7560,7560,0
|
|
20240315,105900,148639330,7560,7560,7560,7560,26
|
|
20240315,105800,148442770,7560,7580,7580,7560,259
|
|
20240315,105700,146484130,7590,7590,7590,7590,2
|
|
20240315,105600,146468950,7570,7570,7570,7570,0
|
|
20240315,105500,146468950,7570,7570,7570,7570,0
|
|
20240315,105400,146468950,7570,7570,7570,7570,301
|
|
20240315,105300,144190380,7560,7570,7570,7560,139
|
|
20240315,105200,143139440,7570,7570,7570,7570,0
|
|
20240315,105100,143139440,7570,7570,7570,7570,0
|
|
20240315,105000,143139440,7570,7570,7570,7570,0
|
|
20240315,104900,143139440,7570,7570,7570,7570,15
|
|
20240315,104800,143025890,7570,7570,7570,7570,0
|
|
20240315,104700,143025890,7570,7570,7570,7570,0
|
|
20240315,104600,143025890,7570,7570,7570,7570,0
|
|
20240315,104500,143025890,7570,7570,7570,7570,0
|
|
20240315,104400,143025890,7570,7560,7570,7560,773
|
|
20240315,104300,137181270,7570,7570,7570,7570,182
|
|
20240315,104200,135803530,7590,7590,7590,7590,1
|
|
20240315,104100,135795940,7570,7570,7570,7570,0
|
|
20240315,104000,135795940,7570,7570,7570,7570,2
|
|
20240315,103900,135780800,7570,7570,7570,7570,95
|
|
20240315,103800,135061650,7570,7570,7570,7570,0
|
|
20240315,103700,135061650,7570,7570,7570,7570,0
|
|
20240315,103600,135061650,7570,7590,7590,7570,163
|
|
20240315,103500,133827540,7590,7590,7590,7590,0
|
|
20240315,103400,133827540,7590,7590,7590,7590,0
|
|
20240315,103300,133827540,7590,7590,7590,7590,130
|
|
20240315,103200,132840840,7590,7570,7590,7570,11
|
|
20240315,103100,132757550,7570,7570,7570,7570,0
|
|
20240315,103000,132757550,7570,7570,7570,7570,21
|
|
20240315,102900,132598580,7570,7570,7570,7570,0
|
|
20240315,102800,132598580,7570,7570,7570,7570,0
|
|
20240315,102700,132598580,7570,7570,7570,7570,8
|
|
20240315,102600,132538020,7570,7570,7570,7570,0
|
|
20240315,102500,132538020,7570,7570,7570,7570,2
|
|
20240315,102400,132522880,7590,7590,7590,7590,0
|
|
20240315,102300,132522880,7590,7590,7590,7590,0
|
|
20240315,102200,132522880,7590,7590,7590,7590,0
|
|
20240315,102100,132522880,7590,7590,7590,7590,0
|
|
20240315,102000,132522880,7590,7590,7590,7590,0
|
|
20240315,101900,132522880,7590,7590,7590,7590,0
|
|
20240315,101800,132522880,7590,7590,7590,7590,0
|
|
20240315,101700,132522880,7590,7590,7590,7590,2
|
|
20240315,101600,132507700,7590,7590,7590,7590,0
|
|
20240315,101500,132507700,7590,7590,7590,7590,1
|
|
20240315,101400,132500110,7560,7560,7560,7560,0
|
|
20240315,101300,132500110,7560,7560,7560,7560,132
|
|
20240315,101200,131502190,7590,7590,7590,7590,1
|
|
20240315,101100,131494600,7570,7570,7570,7570,0
|
|
20240315,101000,131494600,7570,7570,7570,7570,0
|
|
20240315,100900,131494600,7570,7570,7570,7570,600
|
|
20240315,100800,126952600,7570,7570,7570,7570,0
|
|
20240315,100700,126952600,7570,7580,7580,7570,205
|
|
20240315,100600,125400030,7580,7580,7580,7580,0
|
|
20240315,100500,125400030,7580,7580,7580,7580,1
|
|
20240315,100400,125392450,7580,7580,7580,7580,1
|
|
20240315,100300,125384870,7580,7580,7580,7580,1
|
|
20240315,100200,125377290,7590,7590,7590,7590,2
|
|
20240315,100100,125362110,7590,7590,7590,7590,1
|
|
20240315,100000,125354520,7570,7590,7590,7570,74
|
|
20240315,095900,124793560,7590,7590,7590,7590,0
|
|
20240315,095800,124793560,7590,7590,7590,7590,1
|
|
20240315,095700,124785970,7590,7590,7590,7590,40
|
|
20240315,095600,124482370,7590,7590,7590,7590,6
|
|
20240315,095500,124436830,7600,7600,7600,7600,0
|
|
20240315,095400,124436830,7600,7600,7600,7600,0
|
|
20240315,095300,124436830,7600,7600,7600,7600,0
|
|
20240315,095200,124436830,7600,7600,7600,7600,25
|
|
20240315,095100,124246830,7550,7600,7600,7550,147
|
|
20240315,095000,123135430,7600,7600,7600,7600,10
|
|
20240315,094900,123059430,7600,7600,7600,7600,0
|
|
20240315,094800,123059430,7600,7600,7600,7600,17
|
|
20240315,094700,122930230,7550,7550,7550,7550,0
|
|
20240315,094600,122930230,7550,7550,7550,7550,0
|
|
20240315,094500,122930230,7550,7550,7550,7550,0
|
|
20240315,094400,122930230,7550,7550,7550,7540,251
|
|
20240315,094300,121036930,7540,7570,7570,7540,800
|
|
20240315,094200,114997650,7570,7570,7570,7570,351
|
|
20240315,094100,112340580,7590,7590,7590,7590,150
|
|
20240315,094000,111202080,7610,7610,7610,7610,0
|
|
20240315,093900,111202080,7610,7610,7610,7610,2
|
|
20240315,093800,111186860,7610,7610,7610,7610,8
|
|
20240315,093700,111125980,7550,7550,7550,7550,0
|
|
20240315,093600,111125980,7550,7550,7550,7550,1
|
|
20240315,093500,111118430,7540,7540,7540,7540,0
|
|
20240315,093400,111118430,7540,7540,7540,7540,25
|
|
20240315,093300,110929930,7540,7550,7550,7540,12
|
|
20240315,093200,110839400,7540,7540,7540,7540,0
|
|
20240315,093100,110839400,7540,7570,7570,7530,751
|
|
20240315,093000,105175030,7570,7570,7570,7570,0
|
|
20240315,092900,105175030,7570,7570,7570,7570,0
|
|
20240315,092800,105175030,7570,7570,7570,7570,131
|
|
20240315,092700,104183360,7570,7540,7570,7540,100
|
|
20240315,092600,103426940,7540,7540,7540,7540,13
|
|
20240315,092500,103328920,7540,7530,7540,7530,70
|
|
20240315,092400,102801620,7520,7520,7520,7520,0
|
|
20240315,092300,102801620,7520,7520,7520,7520,58
|
|
20240315,092200,102365460,7510,7510,7510,7500,2010
|
|
20240315,092100,87270460,7510,7510,7510,7510,100
|
|
20240315,092000,86519460,7510,7520,7520,7510,1287
|
|
20240315,091900,76849330,7520,7520,7520,7520,138
|
|
20240315,091800,75811570,7520,7520,7530,7520,140
|
|
20240315,091700,74758270,7520,7540,7540,7520,1311
|
|
20240315,091600,64892370,7540,7540,7540,7540,761
|
|
20240315,091500,59154430,7570,7570,7580,7540,478
|
|
20240315,091400,55542540,7580,7560,7580,7550,182
|
|
20240315,091300,54165210,7550,7550,7550,7550,15
|
|
20240315,091200,54051960,7540,7550,7560,7540,983
|
|
20240315,091100,46630350,7560,7580,7580,7560,1592
|
|
20240315,091000,34582020,7580,7590,7590,7580,38
|
|
20240315,090900,34293910,7590,7610,7610,7590,462
|
|
20240315,090800,30782550,7610,7610,7610,7610,241
|
|
20240315,090700,28948540,7640,7640,7640,7640,240
|
|
20240315,090600,27114940,7640,7640,7640,7600,455
|
|
20240315,090500,23650840,7640,7610,7640,7610,136
|
|
20240315,090400,22612830,7600,7600,7600,7600,0
|
|
20240315,090300,22612830,7600,7590,7660,7590,42
|
|
20240315,090200,22293580,7580,7590,7590,7580,10
|
|
20240315,090100,22217770,7630,7630,7630,7630,1927
|
|
20240315,090000,7514760,7600,7620,7620,7600,987
|