689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,202600,496345280,7380,7380,7380,7380,3178
|
|
20240319,202500,496345280,7380,7380,7380,7380,0
|
|
20240319,202400,496345280,7380,7380,7380,7380,0
|
|
20240319,202300,496345280,7380,7380,7380,7380,0
|
|
20240319,202200,496345280,7380,7380,7380,7380,0
|
|
20240319,202100,496345280,7380,7380,7380,7380,0
|
|
20240319,202000,496345280,7380,7380,7380,7380,0
|
|
20240319,201900,496345280,7380,7380,7380,7380,0
|
|
20240319,201800,496345280,7380,7380,7380,7380,0
|
|
20240319,201700,496345280,7380,7380,7380,7380,0
|
|
20240319,201600,496345280,7380,7380,7380,7380,0
|
|
20240319,201500,496345280,7380,7380,7380,7380,0
|
|
20240319,201400,496345280,7380,7380,7380,7380,0
|
|
20240319,201300,496345280,7380,7380,7380,7380,0
|
|
20240319,201200,496345280,7380,7380,7380,7380,0
|
|
20240319,201100,496345280,7380,7380,7380,7380,0
|
|
20240319,201000,496345280,7380,7380,7380,7380,0
|
|
20240319,200900,496345280,7380,7380,7380,7380,0
|
|
20240319,200800,496345280,7380,7380,7380,7380,0
|
|
20240319,200700,496345280,7380,7380,7380,7380,0
|
|
20240319,200600,496345280,7380,7380,7380,7380,0
|
|
20240319,200500,496345280,7380,7380,7380,7380,0
|
|
20240319,200400,496345280,7380,7380,7380,7380,0
|
|
20240319,200300,496345280,7380,7380,7380,7380,0
|
|
20240319,200200,496345280,7380,7380,7380,7380,0
|
|
20240319,200100,496345280,7380,7380,7380,7380,0
|
|
20240319,200000,496345280,7380,7380,7380,7380,0
|
|
20240319,195900,496345280,7380,7380,7380,7380,0
|
|
20240319,195800,496345280,7380,7380,7380,7380,0
|
|
20240319,195700,496345280,7380,7380,7380,7380,0
|
|
20240319,195600,496345280,7380,7380,7380,7380,3178
|
|
20240319,195500,496345280,7380,7380,7380,7380,0
|
|
20240319,195400,496345280,7380,7380,7380,7380,0
|
|
20240319,195300,496345280,7380,7380,7380,7380,0
|
|
20240319,195200,496345280,7380,7380,7380,7380,0
|
|
20240319,195100,496345280,7380,7380,7380,7380,0
|
|
20240319,195000,496345280,7380,7380,7380,7380,0
|
|
20240319,194900,496345280,7380,7380,7380,7380,0
|
|
20240319,194800,496345280,7380,7380,7380,7380,0
|
|
20240319,194700,496345280,7380,7380,7380,7380,0
|
|
20240319,194600,496345280,7380,7380,7380,7380,0
|
|
20240319,194500,496345280,7380,7380,7380,7380,0
|
|
20240319,194400,496345280,7380,7380,7380,7380,0
|
|
20240319,194300,496345280,7380,7380,7380,7380,0
|
|
20240319,194200,496345280,7380,7380,7380,7380,0
|
|
20240319,194100,496345280,7380,7380,7380,7380,0
|
|
20240319,194000,496345280,7380,7380,7380,7380,0
|
|
20240319,193900,496345280,7380,7380,7380,7380,0
|
|
20240319,193800,496345280,7380,7380,7380,7380,0
|
|
20240319,193700,496345280,7380,7380,7380,7380,0
|
|
20240319,193600,496345280,7380,7380,7380,7380,0
|
|
20240319,193500,496345280,7380,7380,7380,7380,0
|
|
20240319,193400,496345280,7380,7380,7380,7380,0
|
|
20240319,193300,496345280,7380,7380,7380,7380,0
|
|
20240319,193200,496345280,7380,7380,7380,7380,0
|
|
20240319,193100,496345280,7380,7380,7380,7380,0
|
|
20240319,193000,496345280,7380,7380,7380,7380,0
|
|
20240319,192900,496345280,7380,7380,7380,7380,0
|
|
20240319,192800,496345280,7380,7380,7380,7380,0
|
|
20240319,192700,496345280,7380,7380,7380,7380,0
|
|
20240319,192600,496345280,7380,7380,7380,7380,3178
|
|
20240319,192500,496345280,7380,7380,7380,7380,0
|
|
20240319,192400,496345280,7380,7380,7380,7380,0
|
|
20240319,192300,496345280,7380,7380,7380,7380,0
|
|
20240319,192200,496345280,7380,7380,7380,7380,0
|
|
20240319,192100,496345280,7380,7380,7380,7380,0
|
|
20240319,192000,496345280,7380,7380,7380,7380,0
|
|
20240319,191900,496345280,7380,7380,7380,7380,0
|
|
20240319,191800,496345280,7380,7380,7380,7380,0
|
|
20240319,191700,496345280,7380,7380,7380,7380,0
|
|
20240319,191600,496345280,7380,7380,7380,7380,0
|
|
20240319,191500,496345280,7380,7380,7380,7380,0
|
|
20240319,191400,496345280,7380,7380,7380,7380,0
|
|
20240319,191300,496345280,7380,7380,7380,7380,0
|
|
20240319,191200,496345280,7380,7380,7380,7380,0
|
|
20240319,191100,496345280,7380,7380,7380,7380,0
|
|
20240319,191000,496345280,7380,7380,7380,7380,0
|
|
20240319,190900,496345280,7380,7380,7380,7380,0
|
|
20240319,190800,496345280,7380,7380,7380,7380,0
|
|
20240319,190700,496345280,7380,7380,7380,7380,0
|
|
20240319,190600,496345280,7380,7380,7380,7380,0
|
|
20240319,190500,496345280,7380,7380,7380,7380,0
|
|
20240319,190400,496345280,7380,7380,7380,7380,0
|
|
20240319,190300,496345280,7380,7380,7380,7380,0
|
|
20240319,190200,496345280,7380,7380,7380,7380,0
|
|
20240319,190100,496345280,7380,7380,7380,7380,0
|
|
20240319,190000,496345280,7380,7380,7380,7380,0
|
|
20240319,185900,496345280,7380,7380,7380,7380,0
|
|
20240319,185800,496345280,7380,7380,7380,7380,0
|
|
20240319,185700,496345280,7380,7380,7380,7380,0
|
|
20240319,185600,496345280,7380,7380,7380,7380,3178
|
|
20240319,185500,496345280,7380,7380,7380,7380,0
|
|
20240319,185400,496345280,7380,7380,7380,7380,0
|
|
20240319,185300,496345280,7380,7380,7380,7380,0
|
|
20240319,185200,496345280,7380,7380,7380,7380,0
|
|
20240319,185100,496345280,7380,7380,7380,7380,0
|
|
20240319,185000,496345280,7380,7380,7380,7380,0
|
|
20240319,184900,496345280,7380,7380,7380,7380,0
|
|
20240319,184800,496345280,7380,7380,7380,7380,0
|
|
20240319,184700,496345280,7380,7380,7380,7380,0
|
|
20240319,184600,496345280,7380,7380,7380,7380,0
|
|
20240319,184500,496345280,7380,7380,7380,7380,0
|
|
20240319,184400,496345280,7380,7380,7380,7380,0
|
|
20240319,184300,496345280,7380,7380,7380,7380,0
|
|
20240319,184200,496345280,7380,7380,7380,7380,0
|
|
20240319,184100,496345280,7380,7380,7380,7380,0
|
|
20240319,184000,496345280,7380,7380,7380,7380,0
|
|
20240319,183900,496345280,7380,7380,7380,7380,0
|
|
20240319,183800,496345280,7380,7380,7380,7380,0
|
|
20240319,183700,496345280,7380,7380,7380,7380,0
|
|
20240319,183600,496345280,7380,7380,7380,7380,0
|
|
20240319,183500,496345280,7380,7380,7380,7380,0
|
|
20240319,183400,496345280,7380,7380,7380,7380,0
|
|
20240319,183300,496345280,7380,7380,7380,7380,0
|
|
20240319,183200,496345280,7380,7380,7380,7380,0
|
|
20240319,183100,496345280,7380,7380,7380,7380,0
|
|
20240319,183000,496345280,7380,7380,7380,7380,0
|
|
20240319,182900,496345280,7380,7380,7380,7380,0
|
|
20240319,182800,496345280,7380,7380,7380,7380,0
|
|
20240319,182700,496345280,7380,7380,7380,7380,0
|
|
20240319,182600,496345280,7380,7380,7380,7380,3178
|
|
20240319,182500,496345280,7380,7380,7380,7380,0
|
|
20240319,182400,496345280,7380,7380,7380,7380,0
|
|
20240319,182300,496345280,7380,7380,7380,7380,0
|
|
20240319,182200,496345280,7380,7380,7380,7380,0
|
|
20240319,182100,496345280,7380,7380,7380,7380,0
|
|
20240319,182000,496345280,7380,7380,7380,7380,0
|
|
20240319,181900,496345280,7380,7380,7380,7380,0
|
|
20240319,181800,496345280,7380,7380,7380,7380,0
|
|
20240319,181700,496345280,7380,7380,7380,7380,0
|
|
20240319,181600,496345280,7380,7380,7380,7380,0
|
|
20240319,181500,496345280,7380,7380,7380,7380,0
|
|
20240319,181400,496345280,7380,7380,7380,7380,0
|
|
20240319,181300,496345280,7380,7380,7380,7380,0
|
|
20240319,181200,496345280,7380,7380,7380,7380,0
|
|
20240319,181100,496345280,7380,7380,7380,7380,0
|
|
20240319,181000,496345280,7380,7380,7380,7380,0
|
|
20240319,180900,496345280,7380,7380,7380,7380,0
|
|
20240319,180800,496345280,7380,7380,7380,7380,0
|
|
20240319,180700,496345280,7380,7380,7380,7380,0
|
|
20240319,180600,496345280,7380,7380,7380,7380,0
|
|
20240319,180500,496345280,7380,7380,7380,7380,0
|
|
20240319,180400,496345280,7380,7380,7380,7380,0
|
|
20240319,180300,496345280,7380,7380,7380,7380,0
|
|
20240319,180200,496345280,7380,7380,7380,7380,0
|
|
20240319,180100,496345280,7380,7380,7380,7380,0
|
|
20240319,180000,496345280,7380,7380,7380,7380,0
|
|
20240319,175900,496345280,7380,7380,7380,7380,0
|
|
20240319,175800,496345280,7380,7380,7380,7380,0
|
|
20240319,175700,496345280,7380,7380,7380,7380,0
|
|
20240319,175600,496345280,7380,7380,7380,7380,3178
|
|
20240319,175500,496345280,7380,7380,7380,7380,0
|
|
20240319,175400,496345280,7380,7380,7380,7380,0
|
|
20240319,175300,496345280,7380,7380,7380,7380,0
|
|
20240319,175200,496345280,7380,7380,7380,7380,0
|
|
20240319,175100,496345280,7380,7380,7380,7380,0
|
|
20240319,175000,496345280,7380,7380,7380,7380,0
|
|
20240319,174900,496345280,7380,7380,7380,7380,0
|
|
20240319,174800,496345280,7380,7380,7380,7380,0
|
|
20240319,174700,496345280,7380,7380,7380,7380,0
|
|
20240319,174600,496345280,7380,7380,7380,7380,0
|
|
20240319,174500,496345280,7380,7380,7380,7380,0
|
|
20240319,174400,496345280,7380,7380,7380,7380,0
|
|
20240319,174300,496345280,7380,7380,7380,7380,0
|
|
20240319,174200,496345280,7380,7380,7380,7380,0
|
|
20240319,174100,496345280,7380,7380,7380,7380,0
|
|
20240319,174000,496345280,7380,7380,7380,7380,0
|
|
20240319,173900,496345280,7380,7380,7380,7380,0
|
|
20240319,173800,496345280,7380,7380,7380,7380,0
|
|
20240319,173700,496345280,7380,7380,7380,7380,0
|
|
20240319,173600,496345280,7380,7380,7380,7380,0
|
|
20240319,173500,496345280,7380,7380,7380,7380,0
|
|
20240319,173400,496345280,7380,7380,7380,7380,0
|
|
20240319,173300,496345280,7380,7380,7380,7380,0
|
|
20240319,173200,496345280,7380,7380,7380,7380,0
|
|
20240319,173100,496345280,7380,7380,7380,7380,0
|
|
20240319,173000,496345280,7380,7380,7380,7380,0
|
|
20240319,172900,496345280,7380,7380,7380,7380,0
|
|
20240319,172800,496345280,7380,7380,7380,7380,0
|
|
20240319,172700,496345280,7380,7380,7380,7380,0
|
|
20240319,172600,496345280,7380,7380,7380,7380,3178
|
|
20240319,172500,496345280,7380,7380,7380,7380,0
|
|
20240319,172400,496345280,7380,7380,7380,7380,0
|
|
20240319,172300,496345280,7380,7380,7380,7380,0
|
|
20240319,172200,496345280,7380,7380,7380,7380,0
|
|
20240319,172100,496345280,7380,7380,7380,7380,0
|
|
20240319,172000,496345280,7380,7380,7380,7380,0
|
|
20240319,171900,496345280,7380,7380,7380,7380,0
|
|
20240319,171800,496345280,7380,7380,7380,7380,0
|
|
20240319,171700,496345280,7380,7380,7380,7380,0
|
|
20240319,171600,496345280,7380,7380,7380,7380,0
|
|
20240319,171500,496345280,7380,7380,7380,7380,0
|
|
20240319,171400,496345280,7380,7380,7380,7380,0
|
|
20240319,171300,496345280,7380,7380,7380,7380,0
|
|
20240319,171200,496345280,7380,7380,7380,7380,0
|
|
20240319,171100,496345280,7380,7380,7380,7380,0
|
|
20240319,171000,496345280,7380,7380,7380,7380,0
|
|
20240319,170900,496345280,7380,7380,7380,7380,0
|
|
20240319,170800,496345280,7380,7380,7380,7380,0
|
|
20240319,170700,496345280,7380,7380,7380,7380,0
|
|
20240319,170600,496345280,7380,7380,7380,7380,0
|
|
20240319,170500,496345280,7380,7380,7380,7380,0
|
|
20240319,170400,496345280,7380,7380,7380,7380,0
|
|
20240319,170300,496345280,7380,7380,7380,7380,0
|
|
20240319,170200,496345280,7380,7380,7380,7380,0
|
|
20240319,170100,496345280,7380,7380,7380,7380,0
|
|
20240319,170000,496345280,7380,7380,7380,7380,0
|
|
20240319,165900,496345280,7380,7380,7380,7380,0
|
|
20240319,165800,496345280,7380,7380,7380,7380,0
|
|
20240319,165700,496345280,7380,7380,7380,7380,0
|
|
20240319,165600,496345280,7380,7380,7380,7380,3178
|
|
20240319,165500,496345280,7380,7380,7380,7380,0
|
|
20240319,165400,496345280,7380,7380,7380,7380,0
|
|
20240319,165300,496345280,7380,7380,7380,7380,0
|
|
20240319,165200,496345280,7380,7380,7380,7380,0
|
|
20240319,165100,496345280,7380,7380,7380,7380,0
|
|
20240319,165000,496345280,7380,7380,7380,7380,0
|
|
20240319,164900,496345280,7380,7380,7380,7380,0
|
|
20240319,164800,496345280,7380,7380,7380,7380,0
|
|
20240319,164700,496345280,7380,7380,7380,7380,0
|
|
20240319,164600,496345280,7380,7380,7380,7380,0
|
|
20240319,164500,496345280,7380,7380,7380,7380,0
|
|
20240319,164400,496345280,7380,7380,7380,7380,0
|
|
20240319,164300,496345280,7380,7380,7380,7380,0
|
|
20240319,164200,496345280,7380,7380,7380,7380,0
|
|
20240319,164100,496345280,7380,7380,7380,7380,0
|
|
20240319,164000,496345280,7380,7380,7380,7380,0
|
|
20240319,163900,496345280,7380,7380,7380,7380,0
|
|
20240319,163800,496345280,7380,7380,7380,7380,0
|
|
20240319,163700,496345280,7380,7380,7380,7380,0
|
|
20240319,163600,496345280,7380,7380,7380,7380,0
|
|
20240319,163500,496345280,7380,7380,7380,7380,0
|
|
20240319,163400,496345280,7380,7380,7380,7380,0
|
|
20240319,163300,496345280,7380,7380,7380,7380,0
|
|
20240319,163200,496345280,7380,7380,7380,7380,0
|
|
20240319,163100,496345280,7380,7380,7380,7380,0
|
|
20240319,163000,496345280,7380,7380,7380,7380,0
|
|
20240319,162900,496345280,7380,7380,7380,7380,0
|
|
20240319,162800,496345280,7380,7380,7380,7380,0
|
|
20240319,162700,496345280,7380,7380,7380,7380,0
|
|
20240319,162600,496345280,7380,7380,7380,7380,3178
|
|
20240319,162500,496345280,7380,7380,7380,7380,0
|
|
20240319,162400,496345280,7380,7380,7380,7380,0
|
|
20240319,162300,496345280,7380,7380,7380,7380,0
|
|
20240319,162200,496345280,7380,7380,7380,7380,0
|
|
20240319,162100,496345280,7380,7380,7380,7380,0
|
|
20240319,162000,496345280,7380,7380,7380,7380,0
|
|
20240319,161900,496345280,7380,7380,7380,7380,0
|
|
20240319,161800,496345280,7380,7380,7380,7380,0
|
|
20240319,161700,496345280,7380,7380,7380,7380,0
|
|
20240319,161600,496345280,7380,7380,7380,7380,0
|
|
20240319,161500,496345280,7380,7380,7380,7380,0
|
|
20240319,161400,496345280,7380,7380,7380,7380,0
|
|
20240319,161300,496345280,7380,7380,7380,7380,0
|
|
20240319,161200,496345280,7380,7380,7380,7380,0
|
|
20240319,161100,496345280,7380,7380,7380,7380,0
|
|
20240319,161000,496345280,7380,7380,7380,7380,0
|
|
20240319,160900,496345280,7380,7380,7380,7380,0
|
|
20240319,160800,496345280,7380,7380,7380,7380,0
|
|
20240319,160700,496345280,7380,7380,7380,7380,0
|
|
20240319,160600,496345280,7380,7380,7380,7380,0
|
|
20240319,160500,496345280,7380,7380,7380,7380,0
|
|
20240319,160400,496345280,7380,7380,7380,7380,0
|
|
20240319,160300,496345280,7380,7380,7380,7380,0
|
|
20240319,160200,496345280,7380,7380,7380,7380,0
|
|
20240319,160100,496345280,7380,7380,7380,7380,0
|
|
20240319,160000,496345280,7380,7380,7380,7380,0
|
|
20240319,155900,496345280,7380,7380,7380,7380,0
|
|
20240319,155800,496345280,7380,7380,7380,7380,0
|
|
20240319,155700,496345280,7380,7380,7380,7380,0
|
|
20240319,155600,496345280,7380,7380,7380,7380,3178
|
|
20240319,155500,496345280,7380,7380,7380,7380,0
|
|
20240319,155400,496345280,7380,7380,7380,7380,0
|
|
20240319,155300,496345280,7380,7380,7380,7380,0
|
|
20240319,155200,496345280,7380,7380,7380,7380,0
|
|
20240319,155100,496345280,7380,7380,7380,7380,0
|
|
20240319,155000,496345280,7380,7380,7380,7380,0
|
|
20240319,154900,496345280,7380,7380,7380,7380,0
|
|
20240319,154800,496345280,7380,7380,7380,7380,0
|
|
20240319,154700,496345280,7380,7380,7380,7380,0
|
|
20240319,154600,496345280,7380,7380,7380,7380,0
|
|
20240319,154500,496345280,7380,7380,7380,7380,0
|
|
20240319,154400,496345280,7380,7380,7380,7380,0
|
|
20240319,154300,496345280,7380,7380,7380,7380,0
|
|
20240319,154200,496345280,7380,7380,7380,7380,0
|
|
20240319,154100,496345280,7380,7380,7380,7380,0
|
|
20240319,154000,496345280,7380,7380,7380,7380,0
|
|
20240319,153900,496345280,7380,7380,7380,7380,0
|
|
20240319,153800,496345280,7380,7380,7380,7380,0
|
|
20240319,153700,496345280,7380,7380,7380,7380,0
|
|
20240319,153600,496345280,7380,7380,7380,7380,0
|
|
20240319,153500,496345280,7380,7380,7380,7380,0
|
|
20240319,153400,496345280,7380,7380,7380,7380,0
|
|
20240319,153300,496345280,7380,7380,7380,7380,0
|
|
20240319,153200,496345280,7380,7380,7380,7380,0
|
|
20240319,153100,496345280,7380,7380,7380,7380,0
|
|
20240319,153000,496345280,7380,7380,7380,7380,3178
|
|
20240319,152900,472891640,7400,7400,7400,7400,0
|
|
20240319,152800,472891640,7400,7400,7400,7400,0
|
|
20240319,152700,472891640,7400,7400,7400,7400,0
|
|
20240319,152600,472891640,7400,7400,7400,7400,0
|
|
20240319,152500,472891640,7400,7400,7400,7400,0
|
|
20240319,152400,472891640,7400,7400,7400,7400,0
|
|
20240319,152300,472891640,7400,7400,7400,7400,0
|
|
20240319,152200,472891640,7400,7400,7400,7400,0
|
|
20240319,152100,472891640,7400,7400,7400,7400,0
|
|
20240319,152000,472891640,7400,7400,7400,7400,0
|
|
20240319,151900,472891640,7400,7390,7400,7390,72
|
|
20240319,151800,472358860,7400,7400,7400,7400,302
|
|
20240319,151700,470124060,7400,7390,7400,7390,132
|
|
20240319,151600,469148550,7380,7390,7390,7380,99
|
|
20240319,151500,468417910,7390,7390,7390,7390,50
|
|
20240319,151400,468048410,7390,7390,7390,7390,89
|
|
20240319,151300,467390700,7380,7390,7390,7380,605
|
|
20240319,151200,462925790,7390,7390,7390,7390,110
|
|
20240319,151100,462112890,7390,7390,7390,7390,0
|
|
20240319,151000,462112890,7390,7390,7390,7390,20
|
|
20240319,150900,461965090,7380,7380,7380,7380,0
|
|
20240319,150800,461965090,7380,7380,7380,7380,1
|
|
20240319,150700,461957710,7380,7380,7380,7380,58
|
|
20240319,150600,461529670,7370,7390,7390,7370,606
|
|
20240319,150500,457063020,7380,7380,7380,7380,0
|
|
20240319,150400,457063020,7380,7380,7380,7380,1824
|
|
20240319,150300,443601900,7380,7380,7380,7380,20
|
|
20240319,150200,443454300,7380,7370,7380,7370,256
|
|
20240319,150100,441567310,7380,7380,7380,7380,33
|
|
20240319,150000,441323770,7380,7380,7380,7380,0
|
|
20240319,145900,441323770,7380,7380,7380,7380,21
|
|
20240319,145800,441168790,7380,7380,7380,7380,10
|
|
20240319,145700,441094990,7380,7390,7390,7380,1906
|
|
20240319,145600,427028670,7390,7380,7390,7380,1107
|
|
20240319,145500,418858940,7390,7390,7390,7390,20
|
|
20240319,145400,418711140,7390,7390,7390,7390,14
|
|
20240319,145300,418607680,7390,7400,7400,7390,1115
|
|
20240319,145200,410367780,7400,7400,7400,7400,200
|
|
20240319,145100,408887780,7390,7390,7390,7390,10
|
|
20240319,145000,408813880,7390,7390,7390,7390,13
|
|
20240319,144900,408717810,7380,7390,7390,7380,100
|
|
20240319,144800,407979580,7380,7380,7380,7380,0
|
|
20240319,144700,407979580,7380,7380,7380,7380,0
|
|
20240319,144600,407979580,7380,7380,7380,7380,0
|
|
20240319,144500,407979580,7380,7380,7380,7380,3
|
|
20240319,144400,407957440,7380,7380,7380,7380,76
|
|
20240319,144300,407396560,7380,7380,7380,7380,0
|
|
20240319,144200,407396560,7380,7380,7380,7380,0
|
|
20240319,144100,407396560,7380,7390,7390,7380,200
|
|
20240319,144000,405920410,7380,7380,7380,7380,0
|
|
20240319,143900,405920410,7380,7380,7380,7380,0
|
|
20240319,143800,405920410,7380,7380,7380,7380,0
|
|
20240319,143700,405920410,7380,7390,7390,7380,354
|
|
20240319,143600,403304510,7400,7400,7400,7400,0
|
|
20240319,143500,403304510,7400,7400,7400,7400,50
|
|
20240319,143400,402934510,7400,7400,7400,7400,0
|
|
20240319,143300,402934510,7400,7400,7400,7400,0
|
|
20240319,143200,402934510,7400,7400,7400,7400,1
|
|
20240319,143100,402927110,7400,7400,7400,7400,0
|
|
20240319,143000,402927110,7400,7400,7400,7400,10
|
|
20240319,142900,402853110,7390,7390,7390,7390,0
|
|
20240319,142800,402853110,7390,7390,7390,7390,0
|
|
20240319,142700,402853110,7390,7390,7390,7390,0
|
|
20240319,142600,402853110,7390,7390,7390,7390,0
|
|
20240319,142500,402853110,7390,7390,7390,7390,2155
|
|
20240319,142400,386927660,7390,7390,7390,7390,0
|
|
20240319,142300,386927660,7390,7390,7390,7390,1
|
|
20240319,142200,386920270,7390,7390,7390,7390,0
|
|
20240319,142100,386920270,7390,7390,7390,7390,0
|
|
20240319,142000,386920270,7390,7390,7390,7390,20
|
|
20240319,141900,386772470,7390,7390,7390,7390,200
|
|
20240319,141800,385294470,7400,7400,7400,7400,18
|
|
20240319,141700,385161270,7400,7400,7400,7400,99
|
|
20240319,141600,384428670,7400,7400,7400,7400,0
|
|
20240319,141500,384428670,7400,7400,7400,7400,1
|
|
20240319,141400,384421270,7400,7400,7400,7400,167
|
|
20240319,141300,383185470,7390,7390,7390,7390,590
|
|
20240319,141200,378825370,7400,7400,7400,7400,110
|
|
20240319,141100,378011370,7400,7400,7400,7400,1
|
|
20240319,141000,378003970,7400,7400,7400,7400,101
|
|
20240319,140900,377256570,7390,7390,7390,7390,0
|
|
20240319,140800,377256570,7390,7390,7390,7390,663
|
|
20240319,140700,372357000,7390,7390,7390,7390,129
|
|
20240319,140600,371403690,7400,7400,7400,7400,0
|
|
20240319,140500,371403690,7400,7390,7400,7390,3
|
|
20240319,140400,371381500,7400,7410,7410,7400,40
|
|
20240319,140300,371085490,7400,7400,7400,7400,0
|
|
20240319,140200,371085490,7400,7400,7400,7400,0
|
|
20240319,140100,371085490,7400,7400,7400,7400,0
|
|
20240319,140000,371085490,7400,7400,7400,7400,10
|
|
20240319,135900,371011490,7400,7400,7400,7400,0
|
|
20240319,135800,371011490,7400,7400,7400,7400,130
|
|
20240319,135700,370049490,7400,7400,7400,7400,2
|
|
20240319,135600,370034690,7400,7400,7400,7400,0
|
|
20240319,135500,370034690,7400,7400,7400,7400,0
|
|
20240319,135400,370034690,7400,7400,7400,7400,1
|
|
20240319,135300,370027290,7400,7400,7400,7400,124
|
|
20240319,135200,369109690,7400,7400,7400,7390,37
|
|
20240319,135100,368836130,7400,7400,7400,7400,0
|
|
20240319,135000,368836130,7400,7400,7400,7400,0
|
|
20240319,134900,368836130,7400,7400,7400,7400,10
|
|
20240319,134800,368762130,7390,7390,7390,7390,0
|
|
20240319,134700,368762130,7390,7390,7390,7390,10
|
|
20240319,134600,368688230,7400,7400,7400,7400,0
|
|
20240319,134500,368688230,7400,7400,7400,7400,0
|
|
20240319,134400,368688230,7400,7400,7400,7400,18
|
|
20240319,134300,368555030,7400,7400,7400,7400,14
|
|
20240319,134200,368451430,7390,7390,7390,7390,0
|
|
20240319,134100,368451430,7390,7390,7390,7390,0
|
|
20240319,134000,368451430,7390,7390,7390,7390,10
|
|
20240319,133900,368377530,7390,7400,7400,7390,54
|
|
20240319,133800,367978410,7400,7400,7400,7400,1
|
|
20240319,133700,367971010,7390,7390,7390,7390,0
|
|
20240319,133600,367971010,7390,7390,7390,7390,0
|
|
20240319,133500,367971010,7390,7390,7390,7390,1
|
|
20240319,133400,367963620,7390,7390,7390,7390,0
|
|
20240319,133300,367963620,7390,7390,7390,7390,93
|
|
20240319,133200,367276350,7390,7390,7390,7390,0
|
|
20240319,133100,367276350,7390,7400,7400,7390,111
|
|
20240319,133000,366456050,7400,7400,7400,7400,1
|
|
20240319,132900,366448650,7390,7390,7390,7390,269
|
|
20240319,132800,364460740,7400,7400,7400,7400,0
|
|
20240319,132700,364460740,7400,7400,7400,7400,14
|
|
20240319,132600,364357140,7400,7400,7400,7400,11
|
|
20240319,132500,364275740,7400,7400,7400,7400,0
|
|
20240319,132400,364275740,7400,7400,7400,7400,281
|
|
20240319,132300,362196340,7400,7400,7400,7400,11
|
|
20240319,132200,362114940,7400,7400,7400,7400,11
|
|
20240319,132100,362033540,7410,7410,7410,7410,49
|
|
20240319,132000,361670450,7410,7400,7410,7400,123
|
|
20240319,131900,360760240,7400,7400,7400,7400,0
|
|
20240319,131800,360760240,7400,7400,7400,7400,0
|
|
20240319,131700,360760240,7400,7400,7400,7400,0
|
|
20240319,131600,360760240,7400,7400,7400,7400,0
|
|
20240319,131500,360760240,7400,7400,7400,7400,183
|
|
20240319,131400,359406040,7400,7400,7400,7400,298
|
|
20240319,131300,357200840,7400,7400,7400,7400,0
|
|
20240319,131200,357200840,7400,7400,7400,7400,150
|
|
20240319,131100,356090840,7400,7400,7400,7400,181
|
|
20240319,131000,354751440,7400,7420,7420,7400,191
|
|
20240319,130900,353336040,7420,7420,7420,7420,4
|
|
20240319,130800,353306360,7410,7410,7410,7410,2
|
|
20240319,130700,353291540,7410,7410,7410,7410,25
|
|
20240319,130600,353106290,7410,7410,7410,7410,50
|
|
20240319,130500,352735790,7400,7400,7400,7400,0
|
|
20240319,130400,352735790,7400,7400,7400,7400,176
|
|
20240319,130300,351433390,7400,7400,7400,7400,2
|
|
20240319,130200,351418590,7400,7400,7400,7400,11
|
|
20240319,130100,351337190,7400,7400,7400,7400,3
|
|
20240319,130000,351314990,7400,7400,7400,7400,3
|
|
20240319,125900,351292790,7400,7400,7400,7400,128
|
|
20240319,125800,350345590,7400,7400,7400,7400,50
|
|
20240319,125700,349975590,7410,7410,7410,7410,0
|
|
20240319,125600,349975590,7410,7410,7410,7410,113
|
|
20240319,125500,349138260,7410,7410,7410,7410,0
|
|
20240319,125400,349138260,7410,7410,7410,7410,0
|
|
20240319,125300,349138260,7410,7410,7410,7410,1
|
|
20240319,125200,349130850,7410,7410,7410,7410,0
|
|
20240319,125100,349130850,7410,7420,7420,7410,67
|
|
20240319,125000,348634210,7390,7390,7390,7390,0
|
|
20240319,124900,348634210,7390,7390,7390,7390,1040
|
|
20240319,124800,340948610,7390,7410,7410,7390,3051
|
|
20240319,124700,318396860,7420,7420,7420,7420,0
|
|
20240319,124600,318396860,7420,7420,7420,7420,3
|
|
20240319,124500,318374600,7420,7420,7420,7420,167
|
|
20240319,124400,317135460,7410,7410,7410,7410,500
|
|
20240319,124300,313430460,7390,7390,7390,7390,500
|
|
20240319,124200,309735460,7390,7390,7390,7390,81
|
|
20240319,124100,309136870,7380,7420,7420,7380,36
|
|
20240319,124000,308871070,7420,7400,7420,7380,1304
|
|
20240319,123900,299234600,7420,7420,7420,7400,3787
|
|
20240319,123800,271178260,7420,7420,7420,7420,0
|
|
20240319,123700,271178260,7420,7420,7420,7420,336
|
|
20240319,123600,268685140,7420,7430,7430,7420,1246
|
|
20240319,123500,259439410,7430,7430,7430,7430,0
|
|
20240319,123400,259439410,7430,7430,7430,7430,0
|
|
20240319,123300,259439410,7430,7430,7430,7430,0
|
|
20240319,123200,259439410,7430,7430,7430,7430,0
|
|
20240319,123100,259439410,7430,7430,7430,7430,652
|
|
20240319,123000,254595050,7430,7430,7430,7430,0
|
|
20240319,122900,254595050,7430,7430,7430,7430,0
|
|
20240319,122800,254595050,7430,7430,7430,7430,0
|
|
20240319,122700,254595050,7430,7430,7430,7430,0
|
|
20240319,122600,254595050,7430,7430,7430,7430,0
|
|
20240319,122500,254595050,7430,7430,7430,7430,0
|
|
20240319,122400,254595050,7430,7430,7430,7430,0
|
|
20240319,122300,254595050,7430,7430,7430,7430,60
|
|
20240319,122200,254149250,7420,7420,7420,7420,50
|
|
20240319,122100,253778250,7420,7420,7420,7420,0
|
|
20240319,122000,253778250,7420,7420,7420,7420,1
|
|
20240319,121900,253770830,7420,7420,7420,7420,126
|
|
20240319,121800,252835910,7420,7420,7420,7420,30
|
|
20240319,121700,252613310,7410,7410,7410,7410,0
|
|
20240319,121600,252613310,7410,7420,7420,7410,61
|
|
20240319,121500,252161220,7420,7430,7430,7420,1455
|
|
20240319,121400,241358610,7430,7430,7430,7430,0
|
|
20240319,121300,241358610,7430,7430,7430,7430,500
|
|
20240319,121200,237643610,7430,7440,7440,7430,26
|
|
20240319,121100,237450220,7450,7450,7450,7450,0
|
|
20240319,121000,237450220,7450,7450,7450,7450,0
|
|
20240319,120900,237450220,7450,7440,7450,7430,501
|
|
20240319,120800,233727450,7440,7450,7450,7440,957
|
|
20240319,120700,226607360,7450,7460,7460,7450,2179
|
|
20240319,120600,210373210,7480,7480,7480,7480,0
|
|
20240319,120500,210373210,7480,7480,7480,7480,0
|
|
20240319,120400,210373210,7480,7480,7480,7480,0
|
|
20240319,120300,210373210,7480,7480,7480,7480,0
|
|
20240319,120200,210373210,7480,7480,7480,7480,0
|
|
20240319,120100,210373210,7480,7460,7480,7460,1125
|
|
20240319,120000,201980520,7460,7460,7460,7460,0
|
|
20240319,115900,201980520,7460,7470,7470,7460,349
|
|
20240319,115800,199376480,7460,7460,7460,7460,0
|
|
20240319,115700,199376480,7460,7460,7460,7460,0
|
|
20240319,115600,199376480,7460,7460,7460,7460,333
|
|
20240319,115500,196892300,7460,7460,7460,7460,0
|
|
20240319,115400,196892300,7460,7460,7460,7460,0
|
|
20240319,115300,196892300,7460,7460,7460,7460,0
|
|
20240319,115200,196892300,7460,7460,7460,7460,0
|
|
20240319,115100,196892300,7460,7460,7460,7460,0
|
|
20240319,115000,196892300,7460,7470,7470,7460,410
|
|
20240319,114900,193833600,7460,7460,7460,7460,0
|
|
20240319,114800,193833600,7460,7460,7460,7460,170
|
|
20240319,114700,192565400,7470,7470,7470,7470,123
|
|
20240319,114600,191646590,7470,7470,7470,7470,1748
|
|
20240319,114500,178589030,7480,7480,7480,7480,160
|
|
20240319,114400,177392230,7470,7470,7470,7470,100
|
|
20240319,114300,176645230,7470,7480,7480,7470,940
|
|
20240319,114200,169622610,7480,7480,7480,7480,18
|
|
20240319,114100,169487970,7480,7480,7480,7480,72
|
|
20240319,114000,168949410,7480,7480,7480,7480,0
|
|
20240319,113900,168949410,7480,7480,7480,7480,0
|
|
20240319,113800,168949410,7480,7480,7480,7480,74
|
|
20240319,113700,168395890,7490,7490,7490,7490,37
|
|
20240319,113600,168118760,7490,7490,7490,7490,0
|
|
20240319,113500,168118760,7490,7490,7490,7490,0
|
|
20240319,113400,168118760,7490,7490,7490,7490,0
|
|
20240319,113300,168118760,7490,7490,7490,7490,0
|
|
20240319,113200,168118760,7490,7490,7490,7490,20
|
|
20240319,113100,167968960,7480,7480,7480,7480,0
|
|
20240319,113000,167968960,7480,7480,7480,7480,50
|
|
20240319,112900,167594960,7490,7490,7490,7490,668
|
|
20240319,112800,162591640,7480,7480,7480,7480,0
|
|
20240319,112700,162591640,7480,7480,7480,7480,240
|
|
20240319,112600,160796440,7480,7480,7480,7480,1
|
|
20240319,112500,160788960,7480,7480,7480,7480,0
|
|
20240319,112400,160788960,7480,7480,7480,7480,0
|
|
20240319,112300,160788960,7480,7480,7480,7480,0
|
|
20240319,112200,160788960,7480,7480,7480,7480,0
|
|
20240319,112100,160788960,7480,7480,7480,7480,138
|
|
20240319,112000,159756720,7490,7490,7490,7490,4
|
|
20240319,111900,159726760,7490,7490,7490,7490,1
|
|
20240319,111800,159719270,7490,7490,7490,7490,288
|
|
20240319,111700,157562150,7490,7490,7490,7490,0
|
|
20240319,111600,157562150,7490,7490,7490,7490,2
|
|
20240319,111500,157547170,7480,7480,7480,7480,2
|
|
20240319,111400,157532210,7490,7490,7490,7490,0
|
|
20240319,111300,157532210,7490,7490,7490,7490,0
|
|
20240319,111200,157532210,7490,7490,7490,7490,20
|
|
20240319,111100,157382410,7480,7480,7480,7480,119
|
|
20240319,111000,156492290,7480,7480,7480,7480,0
|
|
20240319,110900,156492290,7480,7480,7490,7480,383
|
|
20240319,110800,153627200,7490,7490,7490,7490,0
|
|
20240319,110700,153627200,7490,7480,7490,7480,510
|
|
20240319,110600,149812300,7480,7480,7480,7480,228
|
|
20240319,110500,148106860,7480,7480,7480,7480,25
|
|
20240319,110400,147919860,7480,7480,7480,7480,15
|
|
20240319,110300,147807660,7480,7490,7490,7480,41
|
|
20240319,110200,147500960,7490,7480,7490,7480,651
|
|
20240319,110100,142630970,7490,7490,7490,7490,0
|
|
20240319,110000,142630970,7490,7490,7490,7490,0
|
|
20240319,105900,142630970,7490,7490,7490,7490,5
|
|
20240319,105800,142593520,7490,7490,7490,7490,0
|
|
20240319,105700,142593520,7490,7490,7490,7490,0
|
|
20240319,105600,142593520,7490,7480,7490,7480,6
|
|
20240319,105500,142548590,7490,7490,7490,7490,300
|
|
20240319,105400,140301590,7490,7490,7490,7490,0
|
|
20240319,105300,140301590,7490,7480,7490,7480,22
|
|
20240319,105200,140136910,7480,7480,7480,7480,0
|
|
20240319,105100,140136910,7480,7480,7480,7480,35
|
|
20240319,105000,139875110,7480,7480,7480,7480,100
|
|
20240319,104900,139127110,7480,7480,7480,7480,0
|
|
20240319,104800,139127110,7480,7480,7480,7480,428
|
|
20240319,104700,135925670,7480,7480,7480,7480,0
|
|
20240319,104600,135925670,7480,7480,7480,7480,0
|
|
20240319,104500,135925670,7480,7480,7480,7480,0
|
|
20240319,104400,135925670,7480,7480,7480,7480,12
|
|
20240319,104300,135835910,7490,7490,7490,7490,0
|
|
20240319,104200,135835910,7490,7490,7490,7490,0
|
|
20240319,104100,135835910,7490,7490,7490,7490,206
|
|
20240319,104000,134292970,7500,7500,7500,7500,0
|
|
20240319,103900,134292970,7500,7490,7500,7490,51
|
|
20240319,103800,133910970,7490,7490,7490,7490,0
|
|
20240319,103700,133910970,7490,7490,7490,7490,3
|
|
20240319,103600,133888500,7500,7500,7500,7500,500
|
|
20240319,103500,130138500,7500,7490,7500,7490,200
|
|
20240319,103400,128639190,7480,7480,7480,7480,5
|
|
20240319,103300,128601790,7480,7480,7480,7480,2
|
|
20240319,103200,128586830,7480,7480,7480,7480,0
|
|
20240319,103100,128586830,7480,7480,7480,7480,800
|
|
20240319,103000,122602830,7480,7480,7480,7480,0
|
|
20240319,102900,122602830,7480,7480,7480,7480,0
|
|
20240319,102800,122602830,7480,7490,7490,7480,13
|
|
20240319,102700,122505540,7480,7480,7480,7480,0
|
|
20240319,102600,122505540,7480,7480,7480,7480,0
|
|
20240319,102500,122505540,7480,7480,7480,7480,0
|
|
20240319,102400,122505540,7480,7480,7480,7480,705
|
|
20240319,102300,117232140,7480,7480,7480,7480,364
|
|
20240319,102200,114509420,7480,7480,7480,7480,525
|
|
20240319,102100,110582420,7480,7480,7480,7480,0
|
|
20240319,102000,110582420,7480,7480,7480,7480,15
|
|
20240319,101900,110470220,7480,7480,7480,7480,0
|
|
20240319,101800,110470220,7480,7480,7480,7480,12
|
|
20240319,101700,110380460,7480,7480,7480,7480,14
|
|
20240319,101600,110275740,7490,7490,7500,7490,165
|
|
20240319,101500,109039880,7490,7480,7490,7480,1657
|
|
20240319,101400,96639100,7490,7480,7490,7480,2
|
|
20240319,101300,96624130,7490,7490,7490,7490,0
|
|
20240319,101200,96624130,7490,7490,7490,7490,250
|
|
20240319,101100,94751630,7490,7490,7490,7490,40
|
|
20240319,101000,94452030,7490,7490,7490,7480,275
|
|
20240319,100900,92392330,7480,7480,7480,7480,500
|
|
20240319,100800,88652330,7480,7490,7490,7480,456
|
|
20240319,100700,85241250,7490,7490,7490,7490,250
|
|
20240319,100600,83368750,7490,7490,7490,7490,0
|
|
20240319,100500,83368750,7490,7490,7490,7490,125
|
|
20240319,100400,82432500,7490,7490,7490,7490,201
|
|
20240319,100300,80927010,7490,7490,7490,7490,105
|
|
20240319,100200,80140560,7490,7490,7490,7490,0
|
|
20240319,100100,80140560,7490,7490,7490,7490,11
|
|
20240319,100000,80058170,7490,7490,7490,7490,100
|
|
20240319,095900,79309170,7490,7490,7490,7490,5
|
|
20240319,095800,79271720,7490,7490,7490,7490,0
|
|
20240319,095700,79271720,7490,7490,7490,7490,0
|
|
20240319,095600,79271720,7490,7490,7490,7490,0
|
|
20240319,095500,79271720,7490,7490,7500,7490,135
|
|
20240319,095400,78260270,7480,7480,7480,7480,0
|
|
20240319,095300,78260270,7480,7480,7480,7480,0
|
|
20240319,095200,78260270,7480,7480,7480,7480,0
|
|
20240319,095100,78260270,7480,7480,7480,7480,110
|
|
20240319,095000,77437470,7500,7490,7500,7490,72
|
|
20240319,094900,76897690,7490,7490,7490,7490,10
|
|
20240319,094800,76822790,7480,7480,7480,7480,1
|
|
20240319,094700,76815310,7490,7490,7500,7490,161
|
|
20240319,094600,75609410,7500,7500,7500,7500,0
|
|
20240319,094500,75609410,7500,7500,7500,7500,20
|
|
20240319,094400,75459410,7510,7510,7510,7510,0
|
|
20240319,094300,75459410,7510,7510,7510,7510,30
|
|
20240319,094200,75234110,7510,7510,7510,7510,5
|
|
20240319,094100,75196560,7520,7520,7520,7520,30
|
|
20240319,094000,74970960,7520,7480,7520,7480,169
|
|
20240319,093900,73705320,7490,7490,7490,7490,200
|
|
20240319,093800,72207320,7490,7490,7490,7490,100
|
|
20240319,093700,71458320,7490,7490,7490,7490,101
|
|
20240319,093600,70701830,7490,7490,7490,7490,1
|
|
20240319,093500,70694340,7490,7490,7490,7490,12
|
|
20240319,093400,70604460,7490,7490,7490,7490,0
|
|
20240319,093300,70604460,7490,7490,7490,7490,1
|
|
20240319,093200,70596970,7490,7490,7490,7490,10
|
|
20240319,093100,70522070,7480,7490,7520,7480,77
|
|
20240319,093000,69945470,7520,7520,7520,7520,35
|
|
20240319,092900,69682270,7520,7520,7520,7520,0
|
|
20240319,092800,69682270,7520,7520,7520,7520,7
|
|
20240319,092700,69629630,7520,7520,7520,7520,42
|
|
20240319,092600,69313790,7480,7510,7510,7480,320
|
|
20240319,092500,66919880,7510,7510,7510,7510,100
|
|
20240319,092400,66168880,7510,7510,7510,7510,100
|
|
20240319,092300,65417880,7480,7480,7480,7480,0
|
|
20240319,092200,65417880,7480,7480,7480,7480,80
|
|
20240319,092100,64819480,7480,7480,7480,7480,1068
|
|
20240319,092000,56830840,7480,7500,7520,7480,1635
|
|
20240319,091900,44541380,7480,7480,7480,7480,169
|
|
20240319,091800,43277260,7490,7490,7490,7490,0
|
|
20240319,091700,43277260,7490,7490,7490,7490,0
|
|
20240319,091600,43277260,7490,7490,7490,7490,0
|
|
20240319,091500,43277260,7490,7490,7490,7490,488
|
|
20240319,091400,39622140,7490,7490,7490,7490,152
|
|
20240319,091300,38483660,7490,7490,7490,7490,0
|
|
20240319,091200,38483660,7490,7490,7490,7490,7
|
|
20240319,091100,38431230,7490,7490,7490,7490,1
|
|
20240319,091000,38423740,7490,7490,7490,7490,44
|
|
20240319,090900,38094180,7520,7490,7520,7490,20
|
|
20240319,090800,37944200,7480,7530,7530,7480,280
|
|
20240319,090700,35843100,7530,7530,7530,7530,0
|
|
20240319,090600,35843100,7530,7480,7530,7480,431
|
|
20240319,090500,32598170,7470,7490,7490,7470,664
|
|
20240319,090400,27636890,7490,7490,7490,7490,56
|
|
20240319,090300,27217450,7480,7490,7490,7470,1461
|
|
20240319,090200,16292780,7480,7480,7480,7480,71
|
|
20240319,090100,15761700,7470,7470,7470,7470,0
|
|
20240319,090000,15761700,7470,7470,7470,7470,2110
|