688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,202500,525385980,7510,7510,7510,7510,1886
|
|
20240320,202400,525385980,7510,7510,7510,7510,0
|
|
20240320,202300,525385980,7510,7510,7510,7510,0
|
|
20240320,202200,525385980,7510,7510,7510,7510,0
|
|
20240320,202100,525385980,7510,7510,7510,7510,0
|
|
20240320,202000,525385980,7510,7510,7510,7510,0
|
|
20240320,201900,525385980,7510,7510,7510,7510,0
|
|
20240320,201800,525385980,7510,7510,7510,7510,0
|
|
20240320,201700,525385980,7510,7510,7510,7510,0
|
|
20240320,201600,525385980,7510,7510,7510,7510,0
|
|
20240320,201500,525385980,7510,7510,7510,7510,0
|
|
20240320,201400,525385980,7510,7510,7510,7510,0
|
|
20240320,201300,525385980,7510,7510,7510,7510,0
|
|
20240320,201200,525385980,7510,7510,7510,7510,0
|
|
20240320,201100,525385980,7510,7510,7510,7510,0
|
|
20240320,201000,525385980,7510,7510,7510,7510,0
|
|
20240320,200900,525385980,7510,7510,7510,7510,0
|
|
20240320,200800,525385980,7510,7510,7510,7510,0
|
|
20240320,200700,525385980,7510,7510,7510,7510,0
|
|
20240320,200600,525385980,7510,7510,7510,7510,0
|
|
20240320,200500,525385980,7510,7510,7510,7510,0
|
|
20240320,200400,525385980,7510,7510,7510,7510,0
|
|
20240320,200300,525385980,7510,7510,7510,7510,0
|
|
20240320,200200,525385980,7510,7510,7510,7510,0
|
|
20240320,200100,525385980,7510,7510,7510,7510,0
|
|
20240320,200000,525385980,7510,7510,7510,7510,0
|
|
20240320,195900,525385980,7510,7510,7510,7510,0
|
|
20240320,195800,525385980,7510,7510,7510,7510,0
|
|
20240320,195700,525385980,7510,7510,7510,7510,0
|
|
20240320,195600,525385980,7510,7510,7510,7510,0
|
|
20240320,195500,525385980,7510,7510,7510,7510,1886
|
|
20240320,195400,525385980,7510,7510,7510,7510,0
|
|
20240320,195300,525385980,7510,7510,7510,7510,0
|
|
20240320,195200,525385980,7510,7510,7510,7510,0
|
|
20240320,195100,525385980,7510,7510,7510,7510,0
|
|
20240320,195000,525385980,7510,7510,7510,7510,0
|
|
20240320,194900,525385980,7510,7510,7510,7510,0
|
|
20240320,194800,525385980,7510,7510,7510,7510,0
|
|
20240320,194700,525385980,7510,7510,7510,7510,0
|
|
20240320,194600,525385980,7510,7510,7510,7510,0
|
|
20240320,194500,525385980,7510,7510,7510,7510,0
|
|
20240320,194400,525385980,7510,7510,7510,7510,0
|
|
20240320,194300,525385980,7510,7510,7510,7510,0
|
|
20240320,194200,525385980,7510,7510,7510,7510,0
|
|
20240320,194100,525385980,7510,7510,7510,7510,0
|
|
20240320,194000,525385980,7510,7510,7510,7510,0
|
|
20240320,193900,525385980,7510,7510,7510,7510,0
|
|
20240320,193800,525385980,7510,7510,7510,7510,0
|
|
20240320,193700,525385980,7510,7510,7510,7510,0
|
|
20240320,193600,525385980,7510,7510,7510,7510,0
|
|
20240320,193500,525385980,7510,7510,7510,7510,0
|
|
20240320,193400,525385980,7510,7510,7510,7510,0
|
|
20240320,193300,525385980,7510,7510,7510,7510,0
|
|
20240320,193200,525385980,7510,7510,7510,7510,0
|
|
20240320,193100,525385980,7510,7510,7510,7510,0
|
|
20240320,193000,525385980,7510,7510,7510,7510,0
|
|
20240320,192900,525385980,7510,7510,7510,7510,0
|
|
20240320,192800,525385980,7510,7510,7510,7510,0
|
|
20240320,192700,525385980,7510,7510,7510,7510,0
|
|
20240320,192600,525385980,7510,7510,7510,7510,0
|
|
20240320,192500,525385980,7510,7510,7510,7510,1886
|
|
20240320,192400,525385980,7510,7510,7510,7510,0
|
|
20240320,192300,525385980,7510,7510,7510,7510,0
|
|
20240320,192200,525385980,7510,7510,7510,7510,0
|
|
20240320,192100,525385980,7510,7510,7510,7510,0
|
|
20240320,192000,525385980,7510,7510,7510,7510,0
|
|
20240320,191900,525385980,7510,7510,7510,7510,0
|
|
20240320,191800,525385980,7510,7510,7510,7510,0
|
|
20240320,191700,525385980,7510,7510,7510,7510,0
|
|
20240320,191600,525385980,7510,7510,7510,7510,0
|
|
20240320,191500,525385980,7510,7510,7510,7510,0
|
|
20240320,191400,525385980,7510,7510,7510,7510,0
|
|
20240320,191300,525385980,7510,7510,7510,7510,0
|
|
20240320,191200,525385980,7510,7510,7510,7510,0
|
|
20240320,191100,525385980,7510,7510,7510,7510,0
|
|
20240320,191000,525385980,7510,7510,7510,7510,0
|
|
20240320,190900,525385980,7510,7510,7510,7510,0
|
|
20240320,190800,525385980,7510,7510,7510,7510,0
|
|
20240320,190700,525385980,7510,7510,7510,7510,0
|
|
20240320,190600,525385980,7510,7510,7510,7510,0
|
|
20240320,190500,525385980,7510,7510,7510,7510,0
|
|
20240320,190400,525385980,7510,7510,7510,7510,0
|
|
20240320,190300,525385980,7510,7510,7510,7510,0
|
|
20240320,190200,525385980,7510,7510,7510,7510,0
|
|
20240320,190100,525385980,7510,7510,7510,7510,0
|
|
20240320,190000,525385980,7510,7510,7510,7510,0
|
|
20240320,185900,525385980,7510,7510,7510,7510,0
|
|
20240320,185800,525385980,7510,7510,7510,7510,0
|
|
20240320,185700,525385980,7510,7510,7510,7510,0
|
|
20240320,185600,525385980,7510,7510,7510,7510,0
|
|
20240320,185500,525385980,7510,7510,7510,7510,1886
|
|
20240320,185400,525385980,7510,7510,7510,7510,0
|
|
20240320,185300,525385980,7510,7510,7510,7510,0
|
|
20240320,185200,525385980,7510,7510,7510,7510,0
|
|
20240320,185100,525385980,7510,7510,7510,7510,0
|
|
20240320,185000,525385980,7510,7510,7510,7510,0
|
|
20240320,184900,525385980,7510,7510,7510,7510,0
|
|
20240320,184800,525385980,7510,7510,7510,7510,0
|
|
20240320,184700,525385980,7510,7510,7510,7510,0
|
|
20240320,184600,525385980,7510,7510,7510,7510,0
|
|
20240320,184500,525385980,7510,7510,7510,7510,0
|
|
20240320,184400,525385980,7510,7510,7510,7510,0
|
|
20240320,184300,525385980,7510,7510,7510,7510,0
|
|
20240320,184200,525385980,7510,7510,7510,7510,0
|
|
20240320,184100,525385980,7510,7510,7510,7510,0
|
|
20240320,184000,525385980,7510,7510,7510,7510,0
|
|
20240320,183900,525385980,7510,7510,7510,7510,0
|
|
20240320,183800,525385980,7510,7510,7510,7510,0
|
|
20240320,183700,525385980,7510,7510,7510,7510,0
|
|
20240320,183600,525385980,7510,7510,7510,7510,0
|
|
20240320,183500,525385980,7510,7510,7510,7510,0
|
|
20240320,183400,525385980,7510,7510,7510,7510,0
|
|
20240320,183300,525385980,7510,7510,7510,7510,0
|
|
20240320,183200,525385980,7510,7510,7510,7510,0
|
|
20240320,183100,525385980,7510,7510,7510,7510,0
|
|
20240320,183000,525385980,7510,7510,7510,7510,0
|
|
20240320,182900,525385980,7510,7510,7510,7510,0
|
|
20240320,182800,525385980,7510,7510,7510,7510,0
|
|
20240320,182700,525385980,7510,7510,7510,7510,0
|
|
20240320,182600,525385980,7510,7510,7510,7510,0
|
|
20240320,182500,525385980,7510,7510,7510,7510,1886
|
|
20240320,182400,525385980,7510,7510,7510,7510,0
|
|
20240320,182300,525385980,7510,7510,7510,7510,0
|
|
20240320,182200,525385980,7510,7510,7510,7510,0
|
|
20240320,182100,525385980,7510,7510,7510,7510,0
|
|
20240320,182000,525385980,7510,7510,7510,7510,0
|
|
20240320,181900,525385980,7510,7510,7510,7510,0
|
|
20240320,181800,525385980,7510,7510,7510,7510,0
|
|
20240320,181700,525385980,7510,7510,7510,7510,0
|
|
20240320,181600,525385980,7510,7510,7510,7510,0
|
|
20240320,181500,525385980,7510,7510,7510,7510,0
|
|
20240320,181400,525385980,7510,7510,7510,7510,0
|
|
20240320,181300,525385980,7510,7510,7510,7510,0
|
|
20240320,181200,525385980,7510,7510,7510,7510,0
|
|
20240320,181100,525385980,7510,7510,7510,7510,0
|
|
20240320,181000,525385980,7510,7510,7510,7510,0
|
|
20240320,180900,525385980,7510,7510,7510,7510,0
|
|
20240320,180800,525385980,7510,7510,7510,7510,0
|
|
20240320,180700,525385980,7510,7510,7510,7510,0
|
|
20240320,180600,525385980,7510,7510,7510,7510,0
|
|
20240320,180500,525385980,7510,7510,7510,7510,0
|
|
20240320,180400,525385980,7510,7510,7510,7510,0
|
|
20240320,180300,525385980,7510,7510,7510,7510,0
|
|
20240320,180200,525385980,7510,7510,7510,7510,0
|
|
20240320,180100,525385980,7510,7510,7510,7510,0
|
|
20240320,180000,525385980,7510,7510,7510,7510,0
|
|
20240320,175900,525385980,7510,7510,7510,7510,0
|
|
20240320,175800,525385980,7510,7510,7510,7510,0
|
|
20240320,175700,525385980,7510,7510,7510,7510,0
|
|
20240320,175600,525385980,7510,7510,7510,7510,0
|
|
20240320,175500,525385980,7510,7510,7510,7510,1886
|
|
20240320,175400,525385980,7510,7510,7510,7510,0
|
|
20240320,175300,525385980,7510,7510,7510,7510,0
|
|
20240320,175200,525385980,7510,7510,7510,7510,0
|
|
20240320,175100,525385980,7510,7510,7510,7510,0
|
|
20240320,175000,525385980,7510,7510,7510,7510,0
|
|
20240320,174900,525385980,7510,7510,7510,7510,0
|
|
20240320,174800,525385980,7510,7510,7510,7510,0
|
|
20240320,174700,525385980,7510,7510,7510,7510,0
|
|
20240320,174600,525385980,7510,7510,7510,7510,0
|
|
20240320,174500,525385980,7510,7510,7510,7510,0
|
|
20240320,174400,525385980,7510,7510,7510,7510,0
|
|
20240320,174300,525385980,7510,7510,7510,7510,0
|
|
20240320,174200,525385980,7510,7510,7510,7510,0
|
|
20240320,174100,525385980,7510,7510,7510,7510,0
|
|
20240320,174000,525385980,7510,7510,7510,7510,0
|
|
20240320,173900,525385980,7510,7510,7510,7510,0
|
|
20240320,173800,525385980,7510,7510,7510,7510,0
|
|
20240320,173700,525385980,7510,7510,7510,7510,0
|
|
20240320,173600,525385980,7510,7510,7510,7510,0
|
|
20240320,173500,525385980,7510,7510,7510,7510,0
|
|
20240320,173400,525385980,7510,7510,7510,7510,0
|
|
20240320,173300,525385980,7510,7510,7510,7510,0
|
|
20240320,173200,525385980,7510,7510,7510,7510,0
|
|
20240320,173100,525385980,7510,7510,7510,7510,0
|
|
20240320,173000,525385980,7510,7510,7510,7510,0
|
|
20240320,172900,525385980,7510,7510,7510,7510,0
|
|
20240320,172800,525385980,7510,7510,7510,7510,0
|
|
20240320,172700,525385980,7510,7510,7510,7510,0
|
|
20240320,172600,525385980,7510,7510,7510,7510,0
|
|
20240320,172500,525385980,7510,7510,7510,7510,1886
|
|
20240320,172400,525385980,7510,7510,7510,7510,0
|
|
20240320,172300,525385980,7510,7510,7510,7510,0
|
|
20240320,172200,525385980,7510,7510,7510,7510,0
|
|
20240320,172100,525385980,7510,7510,7510,7510,0
|
|
20240320,172000,525385980,7510,7510,7510,7510,0
|
|
20240320,171900,525385980,7510,7510,7510,7510,0
|
|
20240320,171800,525385980,7510,7510,7510,7510,0
|
|
20240320,171700,525385980,7510,7510,7510,7510,0
|
|
20240320,171600,525385980,7510,7510,7510,7510,0
|
|
20240320,171500,525385980,7510,7510,7510,7510,0
|
|
20240320,171400,525385980,7510,7510,7510,7510,0
|
|
20240320,171300,525385980,7510,7510,7510,7510,0
|
|
20240320,171200,525385980,7510,7510,7510,7510,0
|
|
20240320,171100,525385980,7510,7510,7510,7510,0
|
|
20240320,171000,525385980,7510,7510,7510,7510,0
|
|
20240320,170900,525385980,7510,7510,7510,7510,0
|
|
20240320,170800,525385980,7510,7510,7510,7510,0
|
|
20240320,170700,525385980,7510,7510,7510,7510,0
|
|
20240320,170600,525385980,7510,7510,7510,7510,0
|
|
20240320,170500,525385980,7510,7510,7510,7510,0
|
|
20240320,170400,525385980,7510,7510,7510,7510,0
|
|
20240320,170300,525385980,7510,7510,7510,7510,0
|
|
20240320,170200,525385980,7510,7510,7510,7510,0
|
|
20240320,170100,525385980,7510,7510,7510,7510,0
|
|
20240320,170000,525385980,7510,7510,7510,7510,0
|
|
20240320,165900,525385980,7510,7510,7510,7510,0
|
|
20240320,165800,525385980,7510,7510,7510,7510,0
|
|
20240320,165700,525385980,7510,7510,7510,7510,0
|
|
20240320,165600,525385980,7510,7510,7510,7510,0
|
|
20240320,165500,525385980,7510,7510,7510,7510,1886
|
|
20240320,165400,525385980,7510,7510,7510,7510,0
|
|
20240320,165300,525385980,7510,7510,7510,7510,0
|
|
20240320,165200,525385980,7510,7510,7510,7510,0
|
|
20240320,165100,525385980,7510,7510,7510,7510,0
|
|
20240320,165000,525385980,7510,7510,7510,7510,0
|
|
20240320,164900,525385980,7510,7510,7510,7510,0
|
|
20240320,164800,525385980,7510,7510,7510,7510,0
|
|
20240320,164700,525385980,7510,7510,7510,7510,0
|
|
20240320,164600,525385980,7510,7510,7510,7510,0
|
|
20240320,164500,525385980,7510,7510,7510,7510,0
|
|
20240320,164400,525385980,7510,7510,7510,7510,0
|
|
20240320,164300,525385980,7510,7510,7510,7510,0
|
|
20240320,164200,525385980,7510,7510,7510,7510,0
|
|
20240320,164100,525385980,7510,7510,7510,7510,0
|
|
20240320,164000,525385980,7510,7510,7510,7510,0
|
|
20240320,163900,525385980,7510,7510,7510,7510,0
|
|
20240320,163800,525385980,7510,7510,7510,7510,0
|
|
20240320,163700,525385980,7510,7510,7510,7510,0
|
|
20240320,163600,525385980,7510,7510,7510,7510,0
|
|
20240320,163500,525385980,7510,7510,7510,7510,0
|
|
20240320,163400,525385980,7510,7510,7510,7510,0
|
|
20240320,163300,525385980,7510,7510,7510,7510,0
|
|
20240320,163200,525385980,7510,7510,7510,7510,0
|
|
20240320,163100,525385980,7510,7510,7510,7510,0
|
|
20240320,163000,525385980,7510,7510,7510,7510,0
|
|
20240320,162900,525385980,7510,7510,7510,7510,0
|
|
20240320,162800,525385980,7510,7510,7510,7510,0
|
|
20240320,162700,525385980,7510,7510,7510,7510,0
|
|
20240320,162600,525385980,7510,7510,7510,7510,0
|
|
20240320,162500,525385980,7510,7510,7510,7510,1886
|
|
20240320,162400,525385980,7510,7510,7510,7510,0
|
|
20240320,162300,525385980,7510,7510,7510,7510,0
|
|
20240320,162200,525385980,7510,7510,7510,7510,0
|
|
20240320,162100,525385980,7510,7510,7510,7510,0
|
|
20240320,162000,525385980,7510,7510,7510,7510,0
|
|
20240320,161900,525385980,7510,7510,7510,7510,0
|
|
20240320,161800,525385980,7510,7510,7510,7510,0
|
|
20240320,161700,525385980,7510,7510,7510,7510,0
|
|
20240320,161600,525385980,7510,7510,7510,7510,0
|
|
20240320,161500,525385980,7510,7510,7510,7510,0
|
|
20240320,161400,525385980,7510,7510,7510,7510,0
|
|
20240320,161300,525385980,7510,7510,7510,7510,0
|
|
20240320,161200,525385980,7510,7510,7510,7510,0
|
|
20240320,161100,525385980,7510,7510,7510,7510,0
|
|
20240320,161000,525385980,7510,7510,7510,7510,0
|
|
20240320,160900,525385980,7510,7510,7510,7510,0
|
|
20240320,160800,525385980,7510,7510,7510,7510,0
|
|
20240320,160700,525385980,7510,7510,7510,7510,0
|
|
20240320,160600,525385980,7510,7510,7510,7510,0
|
|
20240320,160500,525385980,7510,7510,7510,7510,0
|
|
20240320,160400,525385980,7510,7510,7510,7510,0
|
|
20240320,160300,525385980,7510,7510,7510,7510,0
|
|
20240320,160200,525385980,7510,7510,7510,7510,0
|
|
20240320,160100,525385980,7510,7510,7510,7510,0
|
|
20240320,160000,525385980,7510,7510,7510,7510,0
|
|
20240320,155900,525385980,7510,7510,7510,7510,0
|
|
20240320,155800,525385980,7510,7510,7510,7510,0
|
|
20240320,155700,525385980,7510,7510,7510,7510,0
|
|
20240320,155600,525385980,7510,7510,7510,7510,0
|
|
20240320,155500,525385980,7510,7510,7510,7510,1886
|
|
20240320,155400,525385980,7510,7510,7510,7510,0
|
|
20240320,155300,525385980,7510,7510,7510,7510,0
|
|
20240320,155200,525385980,7510,7510,7510,7510,0
|
|
20240320,155100,525385980,7510,7510,7510,7510,0
|
|
20240320,155000,525385980,7510,7510,7510,7510,0
|
|
20240320,154900,525385980,7510,7510,7510,7510,0
|
|
20240320,154800,525385980,7510,7510,7510,7510,0
|
|
20240320,154700,525385980,7510,7510,7510,7510,0
|
|
20240320,154600,525385980,7510,7510,7510,7510,0
|
|
20240320,154500,525385980,7510,7510,7510,7510,0
|
|
20240320,154400,525385980,7510,7510,7510,7510,0
|
|
20240320,154300,525385980,7510,7510,7510,7510,0
|
|
20240320,154200,525385980,7510,7510,7510,7510,0
|
|
20240320,154100,525385980,7510,7510,7510,7510,0
|
|
20240320,154000,525385980,7510,7510,7510,7510,0
|
|
20240320,153900,525385980,7510,7510,7510,7510,0
|
|
20240320,153800,525385980,7510,7510,7510,7510,0
|
|
20240320,153700,525385980,7510,7510,7510,7510,0
|
|
20240320,153600,525385980,7510,7510,7510,7510,0
|
|
20240320,153500,525385980,7510,7510,7510,7510,0
|
|
20240320,153400,525385980,7510,7510,7510,7510,0
|
|
20240320,153300,525385980,7510,7510,7510,7510,0
|
|
20240320,153200,525385980,7510,7510,7510,7510,0
|
|
20240320,153100,525385980,7510,7510,7510,7510,0
|
|
20240320,153000,525385980,7510,7510,7510,7510,1886
|
|
20240320,152900,511222120,7460,7460,7460,7460,0
|
|
20240320,152800,511222120,7460,7460,7460,7460,0
|
|
20240320,152700,511222120,7460,7460,7460,7460,0
|
|
20240320,152600,511222120,7460,7460,7460,7460,0
|
|
20240320,152500,511222120,7460,7460,7460,7460,0
|
|
20240320,152400,511222120,7460,7460,7460,7460,0
|
|
20240320,152300,511222120,7460,7460,7460,7460,0
|
|
20240320,152200,511222120,7460,7460,7460,7460,0
|
|
20240320,152100,511222120,7460,7460,7460,7460,0
|
|
20240320,152000,511222120,7460,7460,7460,7460,0
|
|
20240320,151900,511222120,7460,7470,7490,7460,524
|
|
20240320,151800,507309830,7470,7470,7470,7470,99
|
|
20240320,151700,506570300,7470,7470,7470,7470,30
|
|
20240320,151600,506346200,7470,7470,7470,7470,203
|
|
20240320,151500,504829790,7480,7480,7480,7480,1
|
|
20240320,151400,504822310,7490,7490,7490,7490,2
|
|
20240320,151300,504807330,7470,7470,7470,7470,100
|
|
20240320,151200,504060330,7470,7470,7470,7470,227
|
|
20240320,151100,502364640,7470,7490,7490,7470,137
|
|
20240320,151000,501339310,7470,7470,7470,7470,0
|
|
20240320,150900,501339310,7470,7470,7470,7470,0
|
|
20240320,150800,501339310,7470,7470,7470,7470,40
|
|
20240320,150700,501040510,7500,7500,7500,7500,0
|
|
20240320,150600,501040510,7500,7500,7500,7500,0
|
|
20240320,150500,501040510,7500,7500,7500,7500,325
|
|
20240320,150400,498603010,7470,7470,7470,7470,28
|
|
20240320,150300,498393850,7470,7470,7470,7470,0
|
|
20240320,150200,498393850,7470,7470,7470,7470,1
|
|
20240320,150100,498386380,7490,7490,7490,7490,10
|
|
20240320,150000,498311480,7500,7480,7500,7470,699
|
|
20240320,145900,493085960,7500,7500,7500,7490,783
|
|
20240320,145800,487218850,7510,7510,7510,7510,10
|
|
20240320,145700,487143750,7520,7500,7520,7500,4
|
|
20240320,145600,487113730,7520,7520,7520,7520,50
|
|
20240320,145500,486737730,7530,7530,7530,7530,0
|
|
20240320,145400,486737730,7530,7530,7530,7530,0
|
|
20240320,145300,486737730,7530,7490,7530,7490,565
|
|
20240320,145200,482488320,7490,7490,7490,7490,201
|
|
20240320,145100,480982830,7500,7500,7500,7500,0
|
|
20240320,145000,480982830,7500,7500,7500,7500,71
|
|
20240320,144900,480450330,7500,7500,7500,7500,100
|
|
20240320,144800,479700330,7500,7510,7510,7500,101
|
|
20240320,144700,478941830,7500,7500,7500,7500,5
|
|
20240320,144600,478904330,7500,7510,7510,7500,317
|
|
20240320,144500,476526730,7500,7500,7500,7500,0
|
|
20240320,144400,476526730,7500,7500,7500,7500,33
|
|
20240320,144300,476279230,7520,7500,7520,7500,105
|
|
20240320,144200,475491630,7500,7470,7500,7460,1300
|
|
20240320,144100,465792510,7470,7470,7470,7470,0
|
|
20240320,144000,465792510,7470,7480,7480,7470,1500
|
|
20240320,143900,454586890,7480,7480,7480,7480,10
|
|
20240320,143800,454512090,7500,7500,7500,7500,5
|
|
20240320,143700,454474590,7500,7500,7500,7500,5
|
|
20240320,143600,454437090,7470,7490,7490,7470,1316
|
|
20240320,143500,444594070,7490,7490,7490,7490,0
|
|
20240320,143400,444594070,7490,7490,7490,7490,226
|
|
20240320,143300,442901330,7500,7500,7500,7500,0
|
|
20240320,143200,442901330,7500,7510,7510,7500,373
|
|
20240320,143100,440103100,7520,7520,7520,7520,100
|
|
20240320,143000,439351100,7520,7520,7520,7520,5
|
|
20240320,142900,439313500,7520,7520,7520,7520,3
|
|
20240320,142800,439290940,7540,7540,7540,7540,5
|
|
20240320,142700,439253240,7540,7540,7540,7540,1500
|
|
20240320,142600,427943240,7520,7490,7540,7490,1800
|
|
20240320,142500,414395840,7520,7520,7520,7520,6
|
|
20240320,142400,414350720,7510,7510,7510,7510,143
|
|
20240320,142300,413276790,7510,7490,7510,7480,2202
|
|
20240320,142200,396754360,7490,7490,7490,7490,0
|
|
20240320,142100,396754360,7490,7490,7490,7490,75
|
|
20240320,142000,396192610,7510,7510,7510,7510,1
|
|
20240320,141900,396185100,7510,7510,7510,7510,76
|
|
20240320,141800,395614340,7510,7500,7510,7500,599
|
|
20240320,141700,391116290,7500,7500,7500,7490,661
|
|
20240320,141600,386160920,7500,7500,7500,7500,141
|
|
20240320,141500,385103420,7490,7490,7490,7490,5
|
|
20240320,141400,385065970,7490,7500,7500,7490,167
|
|
20240320,141300,383814480,7500,7500,7500,7500,284
|
|
20240320,141200,381684480,7500,7500,7500,7500,70
|
|
20240320,141100,381159480,7500,7500,7500,7500,166
|
|
20240320,141000,379914480,7500,7500,7500,7500,1
|
|
20240320,140900,379906980,7490,7490,7490,7490,133
|
|
20240320,140800,378910810,7490,7480,7490,7480,74
|
|
20240320,140700,378356560,7510,7510,7510,7510,684
|
|
20240320,140600,373219720,7470,7470,7470,7470,0
|
|
20240320,140500,373219720,7470,7500,7500,7470,600
|
|
20240320,140400,368731720,7510,7480,7510,7480,668
|
|
20240320,140300,363722660,7480,7480,7480,7480,0
|
|
20240320,140200,363722660,7480,7480,7480,7480,0
|
|
20240320,140100,363722660,7480,7470,7480,7470,40
|
|
20240320,140000,363423760,7470,7470,7470,7470,50
|
|
20240320,135900,363050260,7480,7480,7480,7480,20
|
|
20240320,135800,362900660,7490,7490,7490,7490,0
|
|
20240320,135700,362900660,7490,7490,7490,7490,133
|
|
20240320,135600,361904490,7490,7490,7490,7490,616
|
|
20240320,135500,357290650,7490,7490,7490,7490,367
|
|
20240320,135400,354541820,7510,7490,7510,7490,2508
|
|
20240320,135300,335742100,7490,7440,7490,7440,5489
|
|
20240320,135200,294827180,7420,7420,7420,7420,1
|
|
20240320,135100,294819760,7440,7420,7440,7420,3816
|
|
20240320,135000,266463000,7420,7420,7420,7420,0
|
|
20240320,134900,266463000,7420,7420,7420,7420,0
|
|
20240320,134800,266463000,7420,7420,7420,7420,1
|
|
20240320,134700,266455580,7400,7400,7400,7400,0
|
|
20240320,134600,266455580,7400,7400,7400,7400,0
|
|
20240320,134500,266455580,7400,7410,7410,7400,50
|
|
20240320,134400,266085570,7400,7410,7410,7400,17
|
|
20240320,134300,265959760,7410,7410,7410,7410,295
|
|
20240320,134200,263773810,7410,7410,7410,7410,0
|
|
20240320,134100,263773810,7410,7410,7410,7410,0
|
|
20240320,134000,263773810,7410,7410,7410,7410,0
|
|
20240320,133900,263773810,7410,7410,7410,7410,0
|
|
20240320,133800,263773810,7410,7410,7410,7410,0
|
|
20240320,133700,263773810,7410,7410,7410,7410,300
|
|
20240320,133600,261550810,7410,7420,7420,7410,2
|
|
20240320,133500,261535980,7420,7420,7420,7420,0
|
|
20240320,133400,261535980,7420,7420,7420,7420,0
|
|
20240320,133300,261535980,7420,7420,7420,7420,50
|
|
20240320,133200,261164980,7410,7410,7410,7410,0
|
|
20240320,133100,261164980,7410,7410,7410,7410,0
|
|
20240320,133000,261164980,7410,7410,7410,7410,1
|
|
20240320,132900,261157570,7410,7410,7410,7410,2
|
|
20240320,132800,261142750,7410,7410,7410,7410,73
|
|
20240320,132700,260601820,7410,7410,7410,7410,3
|
|
20240320,132600,260579590,7410,7410,7410,7410,0
|
|
20240320,132500,260579590,7410,7420,7420,7410,2000
|
|
20240320,132400,245753490,7420,7420,7420,7420,0
|
|
20240320,132300,245753490,7420,7420,7420,7420,4
|
|
20240320,132200,245723810,7440,7440,7440,7440,0
|
|
20240320,132100,245723810,7440,7440,7440,7440,1
|
|
20240320,132000,245716370,7420,7430,7430,7420,2000
|
|
20240320,131900,230876270,7440,7440,7440,7440,0
|
|
20240320,131800,230876270,7440,7440,7440,7440,0
|
|
20240320,131700,230876270,7440,7440,7440,7440,0
|
|
20240320,131600,230876270,7440,7440,7440,7440,15
|
|
20240320,131500,230764670,7440,7440,7440,7440,0
|
|
20240320,131400,230764670,7440,7440,7440,7440,10
|
|
20240320,131300,230690270,7440,7440,7440,7440,14
|
|
20240320,131200,230586110,7440,7440,7440,7440,1
|
|
20240320,131100,230578670,7430,7430,7430,7430,0
|
|
20240320,131000,230578670,7430,7430,7430,7430,210
|
|
20240320,130900,229018370,7420,7420,7420,7420,0
|
|
20240320,130800,229018370,7420,7420,7420,7420,0
|
|
20240320,130700,229018370,7420,7420,7420,7420,0
|
|
20240320,130600,229018370,7420,7420,7420,7420,764
|
|
20240320,130500,223349490,7430,7430,7430,7430,0
|
|
20240320,130400,223349490,7430,7430,7430,7430,672
|
|
20240320,130300,218356530,7420,7420,7420,7420,315
|
|
20240320,130200,216019230,7430,7430,7430,7430,1
|
|
20240320,130100,216011800,7430,7430,7430,7430,0
|
|
20240320,130000,216011800,7430,7430,7430,7430,315
|
|
20240320,125900,213671350,7430,7430,7430,7430,0
|
|
20240320,125800,213671350,7430,7430,7430,7430,0
|
|
20240320,125700,213671350,7430,7430,7430,7430,0
|
|
20240320,125600,213671350,7430,7430,7430,7430,0
|
|
20240320,125500,213671350,7430,7430,7430,7430,647
|
|
20240320,125400,208864140,7430,7430,7430,7430,0
|
|
20240320,125300,208864140,7430,7430,7430,7430,200
|
|
20240320,125200,207378140,7420,7420,7420,7420,1
|
|
20240320,125100,207370720,7430,7430,7430,7430,0
|
|
20240320,125000,207370720,7430,7430,7430,7430,0
|
|
20240320,124900,207370720,7430,7430,7430,7430,0
|
|
20240320,124800,207370720,7430,7430,7430,7430,0
|
|
20240320,124700,207370720,7430,7430,7430,7430,0
|
|
20240320,124600,207370720,7430,7430,7430,7430,12
|
|
20240320,124500,207281560,7430,7430,7430,7430,780
|
|
20240320,124400,201486160,7420,7420,7420,7420,10
|
|
20240320,124300,201411960,7420,7420,7420,7420,50
|
|
20240320,124200,201040960,7420,7420,7420,7420,130
|
|
20240320,124100,200076360,7420,7420,7420,7420,8
|
|
20240320,124000,200017000,7430,7430,7430,7430,0
|
|
20240320,123900,200017000,7430,7430,7430,7430,0
|
|
20240320,123800,200017000,7430,7430,7430,7430,0
|
|
20240320,123700,200017000,7430,7430,7430,7430,0
|
|
20240320,123600,200017000,7430,7420,7430,7420,17
|
|
20240320,123500,199890760,7420,7420,7420,7420,10
|
|
20240320,123400,199816560,7430,7430,7430,7430,0
|
|
20240320,123300,199816560,7430,7430,7430,7430,13
|
|
20240320,123200,199719970,7430,7420,7430,7420,10
|
|
20240320,123100,199645760,7430,7430,7430,7430,9
|
|
20240320,123000,199578890,7430,7430,7430,7430,22
|
|
20240320,122900,199415430,7430,7430,7430,7430,23
|
|
20240320,122800,199244540,7440,7440,7440,7440,0
|
|
20240320,122700,199244540,7440,7440,7440,7440,0
|
|
20240320,122600,199244540,7440,7440,7440,7440,3
|
|
20240320,122500,199222220,7440,7440,7440,7440,26
|
|
20240320,122400,199028780,7440,7440,7440,7440,174
|
|
20240320,122300,197734220,7420,7420,7420,7420,0
|
|
20240320,122200,197734220,7420,7420,7420,7420,1
|
|
20240320,122100,197726800,7440,7440,7440,7440,0
|
|
20240320,122000,197726800,7440,7440,7440,7440,0
|
|
20240320,121900,197726800,7440,7440,7440,7440,5
|
|
20240320,121800,197689600,7440,7440,7440,7440,0
|
|
20240320,121700,197689600,7440,7440,7440,7440,0
|
|
20240320,121600,197689600,7440,7440,7440,7440,1
|
|
20240320,121500,197682160,7440,7440,7440,7440,2
|
|
20240320,121400,197667280,7440,7440,7440,7440,0
|
|
20240320,121300,197667280,7440,7440,7440,7440,0
|
|
20240320,121200,197667280,7440,7440,7440,7440,0
|
|
20240320,121100,197667280,7440,7440,7440,7440,0
|
|
20240320,121000,197667280,7440,7440,7440,7440,10
|
|
20240320,120900,197592880,7430,7430,7430,7430,376
|
|
20240320,120800,194799200,7420,7420,7420,7420,0
|
|
20240320,120700,194799200,7420,7420,7420,7420,0
|
|
20240320,120600,194799200,7420,7430,7430,7420,740
|
|
20240320,120500,189306400,7430,7430,7430,7430,1
|
|
20240320,120400,189298970,7440,7440,7440,7440,0
|
|
20240320,120300,189298970,7440,7440,7440,7440,11
|
|
20240320,120200,189217130,7430,7430,7430,7430,0
|
|
20240320,120100,189217130,7430,7430,7430,7430,1
|
|
20240320,120000,189209700,7450,7450,7450,7450,0
|
|
20240320,115900,189209700,7450,7450,7450,7450,379
|
|
20240320,115800,186386150,7430,7430,7430,7430,0
|
|
20240320,115700,186386150,7430,7430,7430,7430,0
|
|
20240320,115600,186386150,7430,7430,7430,7430,25
|
|
20240320,115500,186200400,7430,7430,7430,7430,1
|
|
20240320,115400,186192970,7430,7430,7430,7430,0
|
|
20240320,115300,186192970,7430,7430,7430,7430,1
|
|
20240320,115200,186185540,7420,7420,7420,7420,0
|
|
20240320,115100,186185540,7420,7430,7430,7420,3059
|
|
20240320,115000,163487690,7430,7430,7430,7430,0
|
|
20240320,114900,163487690,7430,7430,7430,7430,0
|
|
20240320,114800,163487690,7430,7430,7430,7430,0
|
|
20240320,114700,163487690,7430,7430,7430,7430,20
|
|
20240320,114600,163339090,7430,7430,7430,7430,10
|
|
20240320,114500,163264790,7430,7430,7430,7430,0
|
|
20240320,114400,163264790,7430,7430,7430,7430,0
|
|
20240320,114300,163264790,7430,7430,7430,7430,50
|
|
20240320,114200,162893290,7420,7420,7420,7420,0
|
|
20240320,114100,162893290,7420,7420,7420,7420,915
|
|
20240320,114000,156103990,7430,7430,7430,7430,85
|
|
20240320,113900,155472440,7430,7430,7430,7430,55
|
|
20240320,113800,155063790,7430,7430,7430,7430,120
|
|
20240320,113700,154172190,7430,7430,7430,7430,28
|
|
20240320,113600,153964150,7430,7430,7430,7430,12
|
|
20240320,113500,153874990,7430,7430,7430,7430,60
|
|
20240320,113400,153429190,7430,7430,7430,7430,5
|
|
20240320,113300,153392040,7430,7430,7430,7430,0
|
|
20240320,113200,153392040,7430,7430,7430,7430,25
|
|
20240320,113100,153206290,7430,7430,7430,7430,0
|
|
20240320,113000,153206290,7430,7430,7430,7430,0
|
|
20240320,112900,153206290,7430,7430,7430,7430,0
|
|
20240320,112800,153206290,7430,7430,7430,7430,66
|
|
20240320,112700,152715910,7430,7430,7430,7430,0
|
|
20240320,112600,152715910,7430,7450,7450,7430,202
|
|
20240320,112500,151214480,7460,7460,7460,7460,0
|
|
20240320,112400,151214480,7460,7460,7460,7460,0
|
|
20240320,112300,151214480,7460,7460,7460,7460,0
|
|
20240320,112200,151214480,7460,7460,7460,7460,0
|
|
20240320,112100,151214480,7460,7460,7460,7460,1
|
|
20240320,112000,151207020,7450,7450,7450,7450,31
|
|
20240320,111900,150976070,7450,7450,7450,7450,6
|
|
20240320,111800,150931370,7450,7450,7450,7450,60
|
|
20240320,111700,150484370,7450,7450,7450,7450,100
|
|
20240320,111600,149739370,7450,7450,7450,7450,0
|
|
20240320,111500,149739370,7450,7450,7450,7450,0
|
|
20240320,111400,149739370,7450,7450,7450,7450,8
|
|
20240320,111300,149679770,7450,7450,7450,7450,140
|
|
20240320,111200,148636770,7450,7450,7450,7450,0
|
|
20240320,111100,148636770,7450,7450,7450,7450,100
|
|
20240320,111000,147891770,7450,7450,7450,7450,0
|
|
20240320,110900,147891770,7450,7450,7450,7450,80
|
|
20240320,110800,147295770,7450,7450,7450,7450,22
|
|
20240320,110700,147131870,7450,7450,7450,7450,1
|
|
20240320,110600,147124420,7450,7450,7450,7450,0
|
|
20240320,110500,147124420,7450,7450,7450,7450,0
|
|
20240320,110400,147124420,7450,7450,7450,7450,1
|
|
20240320,110300,147116970,7420,7420,7420,7420,0
|
|
20240320,110200,147116970,7420,7450,7450,7420,902
|
|
20240320,110100,140422810,7450,7450,7450,7450,608
|
|
20240320,110000,135893210,7450,7450,7450,7450,59
|
|
20240320,105900,135453660,7450,7450,7450,7450,0
|
|
20240320,105800,135453660,7450,7450,7450,7450,0
|
|
20240320,105700,135453660,7450,7450,7450,7450,0
|
|
20240320,105600,135453660,7450,7450,7450,7450,0
|
|
20240320,105500,135453660,7450,7450,7450,7450,20
|
|
20240320,105400,135304660,7450,7450,7450,7450,6
|
|
20240320,105300,135259960,7450,7420,7450,7410,1830
|
|
20240320,105200,121629430,7420,7420,7420,7420,0
|
|
20240320,105100,121629430,7420,7420,7420,7420,5
|
|
20240320,105000,121592330,7420,7420,7420,7420,3
|
|
20240320,104900,121570070,7430,7430,7430,7430,0
|
|
20240320,104800,121570070,7430,7420,7430,7420,854
|
|
20240320,104700,115228390,7420,7420,7420,7420,0
|
|
20240320,104600,115228390,7420,7420,7420,7420,0
|
|
20240320,104500,115228390,7420,7420,7420,7420,7
|
|
20240320,104400,115176450,7420,7420,7420,7420,0
|
|
20240320,104300,115176450,7420,7420,7420,7420,2
|
|
20240320,104200,115161610,7420,7420,7420,7420,3
|
|
20240320,104100,115139350,7420,7420,7420,7420,0
|
|
20240320,104000,115139350,7420,7420,7420,7420,3
|
|
20240320,103900,115117090,7420,7420,7420,7420,0
|
|
20240320,103800,115117090,7420,7420,7420,7420,0
|
|
20240320,103700,115117090,7420,7420,7420,7420,0
|
|
20240320,103600,115117090,7420,7420,7420,7420,30
|
|
20240320,103500,114894490,7420,7420,7420,7420,2
|
|
20240320,103400,114879650,7410,7420,7420,7410,3
|
|
20240320,103300,114857410,7410,7410,7410,7410,0
|
|
20240320,103200,114857410,7410,7410,7410,7410,0
|
|
20240320,103100,114857410,7410,7420,7420,7410,104
|
|
20240320,103000,114085750,7420,7420,7420,7420,210
|
|
20240320,102900,112527550,7420,7420,7420,7420,0
|
|
20240320,102800,112527550,7420,7410,7420,7410,334
|
|
20240320,102700,110050610,7410,7410,7410,7410,0
|
|
20240320,102600,110050610,7410,7410,7410,7410,0
|
|
20240320,102500,110050610,7410,7410,7410,7410,0
|
|
20240320,102400,110050610,7410,7410,7410,7410,0
|
|
20240320,102300,110050610,7410,7410,7410,7410,264
|
|
20240320,102200,108094370,7410,7410,7410,7410,0
|
|
20240320,102100,108094370,7410,7410,7410,7410,30
|
|
20240320,102000,107872070,7420,7420,7420,7420,0
|
|
20240320,101900,107872070,7420,7420,7420,7420,500
|
|
20240320,101800,104162070,7420,7420,7420,7420,4
|
|
20240320,101700,104132390,7410,7410,7410,7410,0
|
|
20240320,101600,104132390,7410,7410,7410,7410,195
|
|
20240320,101500,102687440,7410,7410,7410,7410,3
|
|
20240320,101400,102665210,7410,7410,7410,7410,0
|
|
20240320,101300,102665210,7410,7410,7410,7410,110
|
|
20240320,101200,101850110,7410,7410,7410,7410,50
|
|
20240320,101100,101479610,7410,7410,7410,7410,100
|
|
20240320,101000,100738610,7410,7410,7410,7410,0
|
|
20240320,100900,100738610,7410,7410,7410,7410,52
|
|
20240320,100800,100353290,7400,7400,7400,7400,0
|
|
20240320,100700,100353290,7400,7400,7400,7400,0
|
|
20240320,100600,100353290,7400,7410,7410,7400,142
|
|
20240320,100500,99301390,7400,7410,7410,7400,5000
|
|
20240320,100400,62296050,7430,7430,7430,7430,1
|
|
20240320,100300,62288620,7410,7410,7410,7410,404
|
|
20240320,100200,59294980,7410,7410,7410,7410,0
|
|
20240320,100100,59294980,7410,7410,7410,7410,0
|
|
20240320,100000,59294980,7410,7410,7410,7410,0
|
|
20240320,095900,59294980,7410,7420,7420,7410,92
|
|
20240320,095800,58612430,7420,7420,7420,7420,85
|
|
20240320,095700,57981730,7420,7420,7420,7420,500
|
|
20240320,095600,54271730,7420,7420,7420,7420,0
|
|
20240320,095500,54271730,7420,7420,7420,7420,0
|
|
20240320,095400,54271730,7420,7420,7420,7420,0
|
|
20240320,095300,54271730,7420,7420,7420,7420,0
|
|
20240320,095200,54271730,7420,7420,7420,7420,0
|
|
20240320,095100,54271730,7420,7420,7420,7420,10
|
|
20240320,095000,54197530,7420,7420,7420,7420,0
|
|
20240320,094900,54197530,7420,7420,7420,7420,1
|
|
20240320,094800,54190110,7420,7420,7420,7420,1
|
|
20240320,094700,54182690,7420,7420,7420,7420,1
|
|
20240320,094600,54175270,7420,7430,7430,7420,190
|
|
20240320,094500,52763580,7460,7460,7460,7460,3
|
|
20240320,094400,52741200,7460,7450,7460,7430,400
|
|
20240320,094300,49763310,7430,7430,7430,7430,20
|
|
20240320,094200,49614710,7430,7430,7430,7430,19
|
|
20240320,094100,49473540,7430,7450,7450,7430,82
|
|
20240320,094000,48864130,7450,7450,7450,7450,5
|
|
20240320,093900,48826880,7450,7450,7450,7450,2
|
|
20240320,093800,48811980,7460,7460,7460,7460,264
|
|
20240320,093700,46842540,7460,7460,7460,7460,81
|
|
20240320,093600,46238280,7460,7460,7460,7460,250
|
|
20240320,093500,44373280,7450,7450,7450,7450,0
|
|
20240320,093400,44373280,7450,7440,7450,7440,434
|
|
20240320,093300,41142060,7430,7440,7440,7430,31
|
|
20240320,093200,40911720,7440,7440,7440,7440,273
|
|
20240320,093100,38880600,7440,7440,7440,7440,1
|
|
20240320,093000,38873160,7440,7410,7440,7410,136
|
|
20240320,092900,37865310,7410,7410,7410,7410,11
|
|
20240320,092800,37783800,7410,7410,7410,7410,0
|
|
20240320,092700,37783800,7410,7410,7410,7410,241
|
|
20240320,092600,35997990,7410,7410,7410,7410,0
|
|
20240320,092500,35997990,7410,7410,7410,7410,100
|
|
20240320,092400,35256990,7400,7400,7400,7400,684
|
|
20240320,092300,30195390,7400,7400,7400,7400,821
|
|
20240320,092200,24119990,7410,7410,7410,7410,20
|
|
20240320,092100,23971790,7410,7410,7410,7410,0
|
|
20240320,092000,23971790,7410,7420,7420,7410,413
|
|
20240320,091900,20911160,7410,7440,7440,7410,50
|
|
20240320,091800,20540290,7440,7420,7440,7420,170
|
|
20240320,091700,19276890,7420,7440,7440,7420,114
|
|
20240320,091600,18428790,7440,7440,7440,7440,0
|
|
20240320,091500,18428790,7440,7440,7440,7440,48
|
|
20240320,091400,18071670,7440,7460,7460,7440,236
|
|
20240320,091300,16315610,7450,7450,7450,7450,2
|
|
20240320,091200,16300710,7460,7460,7460,7460,100
|
|
20240320,091100,15554710,7460,7450,7460,7450,106
|
|
20240320,091000,14764690,7440,7400,7440,7400,31
|
|
20240320,090900,14534090,7440,7400,7440,7400,530
|
|
20240320,090800,10592090,7400,7400,7400,7400,1
|
|
20240320,090700,10584690,7400,7440,7440,7400,720
|
|
20240320,090600,5247250,7440,7420,7440,7420,177
|
|
20240320,090500,3932500,7410,7410,7410,7410,2
|
|
20240320,090400,3917680,7400,7400,7400,7400,0
|
|
20240320,090300,3917680,7400,7400,7400,7400,0
|
|
20240320,090200,3917680,7400,7400,7400,7400,0
|
|
20240320,090100,3917680,7400,7410,7410,7400,8
|
|
20240320,090000,3858430,7440,7390,7440,7390,522
|