689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,202600,820258110,7600,7600,7600,7600,1983
|
|
20240321,202500,820258110,7600,7600,7600,7600,0
|
|
20240321,202400,820258110,7600,7600,7600,7600,0
|
|
20240321,202300,820258110,7600,7600,7600,7600,0
|
|
20240321,202200,820258110,7600,7600,7600,7600,0
|
|
20240321,202100,820258110,7600,7600,7600,7600,0
|
|
20240321,202000,820258110,7600,7600,7600,7600,0
|
|
20240321,201900,820258110,7600,7600,7600,7600,0
|
|
20240321,201800,820258110,7600,7600,7600,7600,0
|
|
20240321,201700,820258110,7600,7600,7600,7600,0
|
|
20240321,201600,820258110,7600,7600,7600,7600,0
|
|
20240321,201500,820258110,7600,7600,7600,7600,0
|
|
20240321,201400,820258110,7600,7600,7600,7600,0
|
|
20240321,201300,820258110,7600,7600,7600,7600,0
|
|
20240321,201200,820258110,7600,7600,7600,7600,0
|
|
20240321,201100,820258110,7600,7600,7600,7600,0
|
|
20240321,201000,820258110,7600,7600,7600,7600,0
|
|
20240321,200900,820258110,7600,7600,7600,7600,0
|
|
20240321,200800,820258110,7600,7600,7600,7600,0
|
|
20240321,200700,820258110,7600,7600,7600,7600,0
|
|
20240321,200600,820258110,7600,7600,7600,7600,0
|
|
20240321,200500,820258110,7600,7600,7600,7600,0
|
|
20240321,200400,820258110,7600,7600,7600,7600,0
|
|
20240321,200300,820258110,7600,7600,7600,7600,0
|
|
20240321,200200,820258110,7600,7600,7600,7600,0
|
|
20240321,200100,820258110,7600,7600,7600,7600,0
|
|
20240321,200000,820258110,7600,7600,7600,7600,0
|
|
20240321,195900,820258110,7600,7600,7600,7600,0
|
|
20240321,195800,820258110,7600,7600,7600,7600,0
|
|
20240321,195700,820258110,7600,7600,7600,7600,0
|
|
20240321,195600,820258110,7600,7600,7600,7600,1983
|
|
20240321,195500,820258110,7600,7600,7600,7600,0
|
|
20240321,195400,820258110,7600,7600,7600,7600,0
|
|
20240321,195300,820258110,7600,7600,7600,7600,0
|
|
20240321,195200,820258110,7600,7600,7600,7600,0
|
|
20240321,195100,820258110,7600,7600,7600,7600,0
|
|
20240321,195000,820258110,7600,7600,7600,7600,0
|
|
20240321,194900,820258110,7600,7600,7600,7600,0
|
|
20240321,194800,820258110,7600,7600,7600,7600,0
|
|
20240321,194700,820258110,7600,7600,7600,7600,0
|
|
20240321,194600,820258110,7600,7600,7600,7600,0
|
|
20240321,194500,820258110,7600,7600,7600,7600,0
|
|
20240321,194400,820258110,7600,7600,7600,7600,0
|
|
20240321,194300,820258110,7600,7600,7600,7600,0
|
|
20240321,194200,820258110,7600,7600,7600,7600,0
|
|
20240321,194100,820258110,7600,7600,7600,7600,0
|
|
20240321,194000,820258110,7600,7600,7600,7600,0
|
|
20240321,193900,820258110,7600,7600,7600,7600,0
|
|
20240321,193800,820258110,7600,7600,7600,7600,0
|
|
20240321,193700,820258110,7600,7600,7600,7600,0
|
|
20240321,193600,820258110,7600,7600,7600,7600,0
|
|
20240321,193500,820258110,7600,7600,7600,7600,0
|
|
20240321,193400,820258110,7600,7600,7600,7600,0
|
|
20240321,193300,820258110,7600,7600,7600,7600,0
|
|
20240321,193200,820258110,7600,7600,7600,7600,0
|
|
20240321,193100,820258110,7600,7600,7600,7600,0
|
|
20240321,193000,820258110,7600,7600,7600,7600,0
|
|
20240321,192900,820258110,7600,7600,7600,7600,0
|
|
20240321,192800,820258110,7600,7600,7600,7600,0
|
|
20240321,192700,820258110,7600,7600,7600,7600,0
|
|
20240321,192600,820258110,7600,7600,7600,7600,1983
|
|
20240321,192500,820258110,7600,7600,7600,7600,0
|
|
20240321,192400,820258110,7600,7600,7600,7600,0
|
|
20240321,192300,820258110,7600,7600,7600,7600,0
|
|
20240321,192200,820258110,7600,7600,7600,7600,0
|
|
20240321,192100,820258110,7600,7600,7600,7600,0
|
|
20240321,192000,820258110,7600,7600,7600,7600,0
|
|
20240321,191900,820258110,7600,7600,7600,7600,0
|
|
20240321,191800,820258110,7600,7600,7600,7600,0
|
|
20240321,191700,820258110,7600,7600,7600,7600,0
|
|
20240321,191600,820258110,7600,7600,7600,7600,0
|
|
20240321,191500,820258110,7600,7600,7600,7600,0
|
|
20240321,191400,820258110,7600,7600,7600,7600,0
|
|
20240321,191300,820258110,7600,7600,7600,7600,0
|
|
20240321,191200,820258110,7600,7600,7600,7600,0
|
|
20240321,191100,820258110,7600,7600,7600,7600,0
|
|
20240321,191000,820258110,7600,7600,7600,7600,0
|
|
20240321,190900,820258110,7600,7600,7600,7600,0
|
|
20240321,190800,820258110,7600,7600,7600,7600,0
|
|
20240321,190700,820258110,7600,7600,7600,7600,0
|
|
20240321,190600,820258110,7600,7600,7600,7600,0
|
|
20240321,190500,820258110,7600,7600,7600,7600,0
|
|
20240321,190400,820258110,7600,7600,7600,7600,0
|
|
20240321,190300,820258110,7600,7600,7600,7600,0
|
|
20240321,190200,820258110,7600,7600,7600,7600,0
|
|
20240321,190100,820258110,7600,7600,7600,7600,0
|
|
20240321,190000,820258110,7600,7600,7600,7600,0
|
|
20240321,185900,820258110,7600,7600,7600,7600,0
|
|
20240321,185800,820258110,7600,7600,7600,7600,0
|
|
20240321,185700,820258110,7600,7600,7600,7600,0
|
|
20240321,185600,820258110,7600,7600,7600,7600,1983
|
|
20240321,185500,820258110,7600,7600,7600,7600,0
|
|
20240321,185400,820258110,7600,7600,7600,7600,0
|
|
20240321,185300,820258110,7600,7600,7600,7600,0
|
|
20240321,185200,820258110,7600,7600,7600,7600,0
|
|
20240321,185100,820258110,7600,7600,7600,7600,0
|
|
20240321,185000,820258110,7600,7600,7600,7600,0
|
|
20240321,184900,820258110,7600,7600,7600,7600,0
|
|
20240321,184800,820258110,7600,7600,7600,7600,0
|
|
20240321,184700,820258110,7600,7600,7600,7600,0
|
|
20240321,184600,820258110,7600,7600,7600,7600,0
|
|
20240321,184500,820258110,7600,7600,7600,7600,0
|
|
20240321,184400,820258110,7600,7600,7600,7600,0
|
|
20240321,184300,820258110,7600,7600,7600,7600,0
|
|
20240321,184200,820258110,7600,7600,7600,7600,0
|
|
20240321,184100,820258110,7600,7600,7600,7600,0
|
|
20240321,184000,820258110,7600,7600,7600,7600,0
|
|
20240321,183900,820258110,7600,7600,7600,7600,0
|
|
20240321,183800,820258110,7600,7600,7600,7600,0
|
|
20240321,183700,820258110,7600,7600,7600,7600,0
|
|
20240321,183600,820258110,7600,7600,7600,7600,0
|
|
20240321,183500,820258110,7600,7600,7600,7600,0
|
|
20240321,183400,820258110,7600,7600,7600,7600,0
|
|
20240321,183300,820258110,7600,7600,7600,7600,0
|
|
20240321,183200,820258110,7600,7600,7600,7600,0
|
|
20240321,183100,820258110,7600,7600,7600,7600,0
|
|
20240321,183000,820258110,7600,7600,7600,7600,0
|
|
20240321,182900,820258110,7600,7600,7600,7600,0
|
|
20240321,182800,820258110,7600,7600,7600,7600,0
|
|
20240321,182700,820258110,7600,7600,7600,7600,0
|
|
20240321,182600,820258110,7600,7600,7600,7600,1983
|
|
20240321,182500,820258110,7600,7600,7600,7600,0
|
|
20240321,182400,820258110,7600,7600,7600,7600,0
|
|
20240321,182300,820258110,7600,7600,7600,7600,0
|
|
20240321,182200,820258110,7600,7600,7600,7600,0
|
|
20240321,182100,820258110,7600,7600,7600,7600,0
|
|
20240321,182000,820258110,7600,7600,7600,7600,0
|
|
20240321,181900,820258110,7600,7600,7600,7600,0
|
|
20240321,181800,820258110,7600,7600,7600,7600,0
|
|
20240321,181700,820258110,7600,7600,7600,7600,0
|
|
20240321,181600,820258110,7600,7600,7600,7600,0
|
|
20240321,181500,820258110,7600,7600,7600,7600,0
|
|
20240321,181400,820258110,7600,7600,7600,7600,0
|
|
20240321,181300,820258110,7600,7600,7600,7600,0
|
|
20240321,181200,820258110,7600,7600,7600,7600,0
|
|
20240321,181100,820258110,7600,7600,7600,7600,0
|
|
20240321,181000,820258110,7600,7600,7600,7600,0
|
|
20240321,180900,820258110,7600,7600,7600,7600,0
|
|
20240321,180800,820258110,7600,7600,7600,7600,0
|
|
20240321,180700,820258110,7600,7600,7600,7600,0
|
|
20240321,180600,820258110,7600,7600,7600,7600,0
|
|
20240321,180500,820258110,7600,7600,7600,7600,0
|
|
20240321,180400,820258110,7600,7600,7600,7600,0
|
|
20240321,180300,820258110,7600,7600,7600,7600,0
|
|
20240321,180200,820258110,7600,7600,7600,7600,0
|
|
20240321,180100,820258110,7600,7600,7600,7600,0
|
|
20240321,180000,820258110,7600,7600,7600,7600,0
|
|
20240321,175900,820258110,7600,7600,7600,7600,0
|
|
20240321,175800,820258110,7600,7600,7600,7600,0
|
|
20240321,175700,820258110,7600,7600,7600,7600,0
|
|
20240321,175600,820258110,7600,7600,7600,7600,1983
|
|
20240321,175500,820258110,7600,7600,7600,7600,0
|
|
20240321,175400,820258110,7600,7600,7600,7600,0
|
|
20240321,175300,820258110,7600,7600,7600,7600,0
|
|
20240321,175200,820258110,7600,7600,7600,7600,0
|
|
20240321,175100,820258110,7600,7600,7600,7600,0
|
|
20240321,175000,820258110,7600,7600,7600,7600,0
|
|
20240321,174900,820258110,7600,7600,7600,7600,0
|
|
20240321,174800,820258110,7600,7600,7600,7600,0
|
|
20240321,174700,820258110,7600,7600,7600,7600,0
|
|
20240321,174600,820258110,7600,7600,7600,7600,0
|
|
20240321,174500,820258110,7600,7600,7600,7600,0
|
|
20240321,174400,820258110,7600,7600,7600,7600,0
|
|
20240321,174300,820258110,7600,7600,7600,7600,0
|
|
20240321,174200,820258110,7600,7600,7600,7600,0
|
|
20240321,174100,820258110,7600,7600,7600,7600,0
|
|
20240321,174000,820258110,7600,7600,7600,7600,0
|
|
20240321,173900,820258110,7600,7600,7600,7600,0
|
|
20240321,173800,820258110,7600,7600,7600,7600,0
|
|
20240321,173700,820258110,7600,7600,7600,7600,0
|
|
20240321,173600,820258110,7600,7600,7600,7600,0
|
|
20240321,173500,820258110,7600,7600,7600,7600,0
|
|
20240321,173400,820258110,7600,7600,7600,7600,0
|
|
20240321,173300,820258110,7600,7600,7600,7600,0
|
|
20240321,173200,820258110,7600,7600,7600,7600,0
|
|
20240321,173100,820258110,7600,7600,7600,7600,0
|
|
20240321,173000,820258110,7600,7600,7600,7600,0
|
|
20240321,172900,820258110,7600,7600,7600,7600,0
|
|
20240321,172800,820258110,7600,7600,7600,7600,0
|
|
20240321,172700,820258110,7600,7600,7600,7600,0
|
|
20240321,172600,820258110,7600,7600,7600,7600,1983
|
|
20240321,172500,820258110,7600,7600,7600,7600,0
|
|
20240321,172400,820258110,7600,7600,7600,7600,0
|
|
20240321,172300,820258110,7600,7600,7600,7600,0
|
|
20240321,172200,820258110,7600,7600,7600,7600,0
|
|
20240321,172100,820258110,7600,7600,7600,7600,0
|
|
20240321,172000,820258110,7600,7600,7600,7600,0
|
|
20240321,171900,820258110,7600,7600,7600,7600,0
|
|
20240321,171800,820258110,7600,7600,7600,7600,0
|
|
20240321,171700,820258110,7600,7600,7600,7600,0
|
|
20240321,171600,820258110,7600,7600,7600,7600,0
|
|
20240321,171500,820258110,7600,7600,7600,7600,0
|
|
20240321,171400,820258110,7600,7600,7600,7600,0
|
|
20240321,171300,820258110,7600,7600,7600,7600,0
|
|
20240321,171200,820258110,7600,7600,7600,7600,0
|
|
20240321,171100,820258110,7600,7600,7600,7600,0
|
|
20240321,171000,820258110,7600,7600,7600,7600,0
|
|
20240321,170900,820258110,7600,7600,7600,7600,0
|
|
20240321,170800,820258110,7600,7600,7600,7600,0
|
|
20240321,170700,820258110,7600,7600,7600,7600,0
|
|
20240321,170600,820258110,7600,7600,7600,7600,0
|
|
20240321,170500,820258110,7600,7600,7600,7600,0
|
|
20240321,170400,820258110,7600,7600,7600,7600,0
|
|
20240321,170300,820258110,7600,7600,7600,7600,0
|
|
20240321,170200,820258110,7600,7600,7600,7600,0
|
|
20240321,170100,820258110,7600,7600,7600,7600,0
|
|
20240321,170000,820258110,7600,7600,7600,7600,0
|
|
20240321,165900,820258110,7600,7600,7600,7600,0
|
|
20240321,165800,820258110,7600,7600,7600,7600,0
|
|
20240321,165700,820258110,7600,7600,7600,7600,0
|
|
20240321,165600,820258110,7600,7600,7600,7600,1983
|
|
20240321,165500,820258110,7600,7600,7600,7600,0
|
|
20240321,165400,820258110,7600,7600,7600,7600,0
|
|
20240321,165300,820258110,7600,7600,7600,7600,0
|
|
20240321,165200,820258110,7600,7600,7600,7600,0
|
|
20240321,165100,820258110,7600,7600,7600,7600,0
|
|
20240321,165000,820258110,7600,7600,7600,7600,0
|
|
20240321,164900,820258110,7600,7600,7600,7600,0
|
|
20240321,164800,820258110,7600,7600,7600,7600,0
|
|
20240321,164700,820258110,7600,7600,7600,7600,0
|
|
20240321,164600,820258110,7600,7600,7600,7600,0
|
|
20240321,164500,820258110,7600,7600,7600,7600,0
|
|
20240321,164400,820258110,7600,7600,7600,7600,0
|
|
20240321,164300,820258110,7600,7600,7600,7600,0
|
|
20240321,164200,820258110,7600,7600,7600,7600,0
|
|
20240321,164100,820258110,7600,7600,7600,7600,0
|
|
20240321,164000,820258110,7600,7600,7600,7600,0
|
|
20240321,163900,820258110,7600,7600,7600,7600,0
|
|
20240321,163800,820258110,7600,7600,7600,7600,0
|
|
20240321,163700,820258110,7600,7600,7600,7600,0
|
|
20240321,163600,820258110,7600,7600,7600,7600,0
|
|
20240321,163500,820258110,7600,7600,7600,7600,0
|
|
20240321,163400,820258110,7600,7600,7600,7600,0
|
|
20240321,163300,820258110,7600,7600,7600,7600,0
|
|
20240321,163200,820258110,7600,7600,7600,7600,0
|
|
20240321,163100,820258110,7600,7600,7600,7600,0
|
|
20240321,163000,820258110,7600,7600,7600,7600,0
|
|
20240321,162900,820258110,7600,7600,7600,7600,0
|
|
20240321,162800,820258110,7600,7600,7600,7600,0
|
|
20240321,162700,820258110,7600,7600,7600,7600,0
|
|
20240321,162600,820258110,7600,7600,7600,7600,1983
|
|
20240321,162500,820258110,7600,7600,7600,7600,0
|
|
20240321,162400,820258110,7600,7600,7600,7600,0
|
|
20240321,162300,820258110,7600,7600,7600,7600,0
|
|
20240321,162200,820258110,7600,7600,7600,7600,0
|
|
20240321,162100,820258110,7600,7600,7600,7600,0
|
|
20240321,162000,820258110,7600,7600,7600,7600,0
|
|
20240321,161900,820258110,7600,7600,7600,7600,0
|
|
20240321,161800,820258110,7600,7600,7600,7600,0
|
|
20240321,161700,820258110,7600,7600,7600,7600,0
|
|
20240321,161600,820258110,7600,7600,7600,7600,0
|
|
20240321,161500,820258110,7600,7600,7600,7600,0
|
|
20240321,161400,820258110,7600,7600,7600,7600,0
|
|
20240321,161300,820258110,7600,7600,7600,7600,0
|
|
20240321,161200,820258110,7600,7600,7600,7600,0
|
|
20240321,161100,820258110,7600,7600,7600,7600,0
|
|
20240321,161000,820258110,7600,7600,7600,7600,0
|
|
20240321,160900,820258110,7600,7600,7600,7600,0
|
|
20240321,160800,820258110,7600,7600,7600,7600,0
|
|
20240321,160700,820258110,7600,7600,7600,7600,0
|
|
20240321,160600,820258110,7600,7600,7600,7600,0
|
|
20240321,160500,820258110,7600,7600,7600,7600,0
|
|
20240321,160400,820258110,7600,7600,7600,7600,0
|
|
20240321,160300,820258110,7600,7600,7600,7600,0
|
|
20240321,160200,820258110,7600,7600,7600,7600,0
|
|
20240321,160100,820258110,7600,7600,7600,7600,0
|
|
20240321,160000,820258110,7600,7600,7600,7600,0
|
|
20240321,155900,820258110,7600,7600,7600,7600,0
|
|
20240321,155800,820258110,7600,7600,7600,7600,0
|
|
20240321,155700,820258110,7600,7600,7600,7600,0
|
|
20240321,155600,820258110,7600,7600,7600,7600,1983
|
|
20240321,155500,820258110,7600,7600,7600,7600,0
|
|
20240321,155400,820258110,7600,7600,7600,7600,0
|
|
20240321,155300,820258110,7600,7600,7600,7600,0
|
|
20240321,155200,820258110,7600,7600,7600,7600,0
|
|
20240321,155100,820258110,7600,7600,7600,7600,0
|
|
20240321,155000,820258110,7600,7600,7600,7600,0
|
|
20240321,154900,820258110,7600,7600,7600,7600,0
|
|
20240321,154800,820258110,7600,7600,7600,7600,0
|
|
20240321,154700,820258110,7600,7600,7600,7600,0
|
|
20240321,154600,820258110,7600,7600,7600,7600,0
|
|
20240321,154500,820258110,7600,7600,7600,7600,0
|
|
20240321,154400,820258110,7600,7600,7600,7600,0
|
|
20240321,154300,820258110,7600,7600,7600,7600,0
|
|
20240321,154200,820258110,7600,7600,7600,7600,0
|
|
20240321,154100,820258110,7600,7600,7600,7600,0
|
|
20240321,154000,820258110,7600,7600,7600,7600,0
|
|
20240321,153900,820258110,7600,7600,7600,7600,0
|
|
20240321,153800,820258110,7600,7600,7600,7600,0
|
|
20240321,153700,820258110,7600,7600,7600,7600,0
|
|
20240321,153600,820258110,7600,7600,7600,7600,0
|
|
20240321,153500,820258110,7600,7600,7600,7600,0
|
|
20240321,153400,820258110,7600,7600,7600,7600,0
|
|
20240321,153300,820258110,7600,7600,7600,7600,0
|
|
20240321,153200,820258110,7600,7600,7600,7600,0
|
|
20240321,153100,820258110,7600,7600,7600,7600,0
|
|
20240321,153000,820258110,7600,7600,7600,7600,1983
|
|
20240321,152900,805187310,7600,7600,7600,7600,0
|
|
20240321,152800,805187310,7600,7600,7600,7600,0
|
|
20240321,152700,805187310,7600,7600,7600,7600,0
|
|
20240321,152600,805187310,7600,7600,7600,7600,0
|
|
20240321,152500,805187310,7600,7600,7600,7600,0
|
|
20240321,152400,805187310,7600,7600,7600,7600,0
|
|
20240321,152300,805187310,7600,7600,7600,7600,0
|
|
20240321,152200,805187310,7600,7600,7600,7600,0
|
|
20240321,152100,805187310,7600,7600,7600,7600,0
|
|
20240321,152000,805187310,7600,7600,7600,7600,0
|
|
20240321,151900,805187310,7600,7590,7600,7590,868
|
|
20240321,151800,798590520,7590,7590,7590,7590,10
|
|
20240321,151700,798514620,7590,7600,7600,7590,1520
|
|
20240321,151600,786966210,7610,7610,7610,7590,477
|
|
20240321,151500,783344380,7600,7600,7600,7590,80
|
|
20240321,151400,782736780,7610,7590,7610,7590,808
|
|
20240321,151300,776602620,7580,7580,7580,7580,205
|
|
20240321,151200,775048720,7590,7590,7590,7590,513
|
|
20240321,151100,771155050,7600,7610,7610,7600,52
|
|
20240321,151000,770759350,7600,7590,7600,7590,456
|
|
20240321,150900,767297710,7600,7600,7600,7600,22
|
|
20240321,150800,767130510,7600,7600,7600,7600,33
|
|
20240321,150700,766879710,7600,7600,7610,7600,409
|
|
20240321,150600,763771260,7600,7600,7600,7600,123
|
|
20240321,150500,762836460,7600,7600,7600,7600,144
|
|
20240321,150400,761742060,7590,7590,7590,7590,20
|
|
20240321,150300,761590260,7600,7600,7600,7600,0
|
|
20240321,150200,761590260,7600,7600,7600,7600,70
|
|
20240321,150100,761058260,7600,7600,7600,7600,300
|
|
20240321,150000,758778260,7600,7610,7610,7600,351
|
|
20240321,145900,756107160,7610,7600,7610,7600,180
|
|
20240321,145800,754737760,7600,7600,7600,7600,20
|
|
20240321,145700,754585760,7590,7590,7590,7590,57
|
|
20240321,145600,754153130,7600,7610,7610,7600,3134
|
|
20240321,145500,730313910,7620,7620,7620,7620,50
|
|
20240321,145400,729932910,7620,7620,7620,7610,2175
|
|
20240321,145300,713360760,7620,7620,7620,7620,15
|
|
20240321,145200,713246460,7620,7620,7620,7620,0
|
|
20240321,145100,713246460,7620,7620,7620,7620,0
|
|
20240321,145000,713246460,7620,7620,7620,7620,913
|
|
20240321,144900,706289400,7620,7620,7620,7620,200
|
|
20240321,144800,704765400,7620,7620,7620,7620,490
|
|
20240321,144700,701031600,7620,7610,7620,7610,70
|
|
20240321,144600,700498400,7620,7620,7620,7620,62
|
|
20240321,144500,700025960,7620,7620,7620,7620,1130
|
|
20240321,144400,691415360,7620,7620,7620,7620,135
|
|
20240321,144300,690386660,7620,7610,7620,7610,161
|
|
20240321,144200,689160640,7610,7620,7620,7610,173
|
|
20240321,144100,687843250,7610,7610,7610,7610,300
|
|
20240321,144000,685560250,7620,7620,7620,7620,0
|
|
20240321,143900,685560250,7620,7620,7620,7620,11
|
|
20240321,143800,685476430,7620,7620,7620,7620,0
|
|
20240321,143700,685476430,7620,7620,7620,7620,66
|
|
20240321,143600,684973510,7620,7620,7620,7610,40
|
|
20240321,143500,684668730,7620,7620,7620,7620,374
|
|
20240321,143400,681818850,7620,7620,7620,7620,102
|
|
20240321,143300,681041610,7620,7620,7620,7620,66
|
|
20240321,143200,680538690,7610,7610,7610,7610,39
|
|
20240321,143100,680241900,7620,7620,7630,7620,854
|
|
20240321,143000,673727880,7620,7610,7620,7610,38
|
|
20240321,142900,673438480,7630,7620,7630,7620,865
|
|
20240321,142800,666846180,7610,7610,7610,7610,367
|
|
20240321,142700,664053310,7600,7610,7610,7600,1020
|
|
20240321,142600,656301110,7610,7600,7610,7600,422
|
|
20240321,142500,653091410,7590,7590,7590,7590,300
|
|
20240321,142400,650814410,7580,7570,7580,7570,916
|
|
20240321,142300,643871140,7570,7570,7570,7570,0
|
|
20240321,142200,643871140,7570,7570,7570,7570,4046
|
|
20240321,142100,613242920,7570,7570,7570,7570,50
|
|
20240321,142000,612864420,7580,7580,7580,7580,589
|
|
20240321,141900,608399800,7580,7580,7580,7580,0
|
|
20240321,141800,608399800,7580,7580,7580,7580,0
|
|
20240321,141700,608399800,7580,7590,7590,7580,14
|
|
20240321,141600,608293550,7580,7580,7580,7580,40
|
|
20240321,141500,607990350,7580,7580,7580,7580,135
|
|
20240321,141400,606967050,7590,7590,7590,7590,0
|
|
20240321,141300,606967050,7590,7590,7590,7590,818
|
|
20240321,141200,600758430,7580,7580,7580,7580,79
|
|
20240321,141100,600159610,7580,7580,7580,7580,0
|
|
20240321,141000,600159610,7580,7580,7580,7580,203
|
|
20240321,140900,598620870,7590,7580,7590,7580,409
|
|
20240321,140800,595520350,7590,7590,7590,7590,0
|
|
20240321,140700,595520350,7590,7590,7590,7590,1980
|
|
20240321,140600,580492150,7590,7590,7590,7590,520
|
|
20240321,140500,576545350,7590,7590,7590,7590,5
|
|
20240321,140400,576507400,7580,7580,7580,7580,0
|
|
20240321,140300,576507400,7580,7580,7580,7580,30
|
|
20240321,140200,576280000,7590,7590,7590,7590,1172
|
|
20240321,140100,567384520,7590,7590,7590,7590,150
|
|
20240321,140000,566246020,7600,7610,7610,7600,644
|
|
20240321,135900,561351230,7610,7610,7610,7610,0
|
|
20240321,135800,561351230,7610,7590,7610,7590,305
|
|
20240321,135700,559030280,7610,7610,7610,7610,0
|
|
20240321,135600,559030280,7610,7610,7610,7610,394
|
|
20240321,135500,556031940,7610,7610,7610,7610,0
|
|
20240321,135400,556031940,7610,7610,7610,7610,286
|
|
20240321,135300,553855480,7610,7610,7610,7610,404
|
|
20240321,135200,550781040,7610,7610,7610,7610,0
|
|
20240321,135100,550781040,7610,7610,7610,7610,0
|
|
20240321,135000,550781040,7610,7610,7610,7610,0
|
|
20240321,134900,550781040,7610,7600,7610,7600,682
|
|
20240321,134800,545591540,7610,7610,7610,7610,0
|
|
20240321,134700,545591540,7610,7610,7610,7610,144
|
|
20240321,134600,544495700,7610,7610,7610,7610,4
|
|
20240321,134500,544465260,7610,7610,7610,7610,0
|
|
20240321,134400,544465260,7610,7610,7610,7610,6
|
|
20240321,134300,544419600,7590,7590,7590,7590,0
|
|
20240321,134200,544419600,7590,7600,7600,7590,161
|
|
20240321,134100,543196110,7600,7590,7600,7590,588
|
|
20240321,134000,538732480,7590,7590,7590,7590,0
|
|
20240321,133900,538732480,7590,7590,7590,7590,0
|
|
20240321,133800,538732480,7590,7600,7600,7590,324
|
|
20240321,133700,536270190,7600,7610,7610,7600,67
|
|
20240321,133600,535760420,7610,7610,7610,7610,3
|
|
20240321,133500,535737590,7600,7600,7600,7600,100
|
|
20240321,133400,534977590,7600,7600,7600,7600,50
|
|
20240321,133300,534597590,7600,7600,7600,7600,54
|
|
20240321,133200,534187190,7600,7600,7600,7600,2
|
|
20240321,133100,534171990,7600,7600,7600,7600,7
|
|
20240321,133000,534118790,7590,7590,7590,7590,100
|
|
20240321,132900,533359790,7590,7590,7590,7590,0
|
|
20240321,132800,533359790,7590,7590,7590,7590,41
|
|
20240321,132700,533048600,7590,7590,7590,7590,40
|
|
20240321,132600,532745000,7590,7590,7590,7590,10
|
|
20240321,132500,532669100,7600,7600,7600,7600,0
|
|
20240321,132400,532669100,7600,7600,7600,7600,4
|
|
20240321,132300,532638700,7600,7600,7600,7600,0
|
|
20240321,132200,532638700,7600,7600,7600,7600,0
|
|
20240321,132100,532638700,7600,7610,7610,7600,517
|
|
20240321,132000,528709330,7610,7610,7610,7610,0
|
|
20240321,131900,528709330,7610,7610,7610,7610,10
|
|
20240321,131800,528633230,7610,7610,7610,7610,160
|
|
20240321,131700,527415630,7610,7610,7610,7610,6
|
|
20240321,131600,527369970,7620,7630,7630,7620,939
|
|
20240321,131500,520213730,7630,7620,7630,7610,1041
|
|
20240321,131400,512288640,7620,7620,7620,7620,2
|
|
20240321,131300,512273400,7620,7620,7620,7620,1064
|
|
20240321,131200,504165720,7620,7620,7620,7620,1
|
|
20240321,131100,504158100,7610,7620,7620,7610,10
|
|
20240321,131000,504081990,7620,7610,7620,7610,4413
|
|
20240321,130900,470467850,7600,7600,7600,7600,200
|
|
20240321,130800,468947850,7600,7600,7600,7600,0
|
|
20240321,130700,468947850,7600,7600,7600,7590,359
|
|
20240321,130600,466220930,7600,7600,7600,7600,41
|
|
20240321,130500,465909330,7600,7610,7610,7600,14
|
|
20240321,130400,465802890,7610,7610,7610,7610,31
|
|
20240321,130300,465566980,7610,7610,7610,7610,1
|
|
20240321,130200,465559370,7610,7610,7610,7610,4
|
|
20240321,130100,465528930,7610,7610,7610,7610,21
|
|
20240321,130000,465369120,7590,7600,7600,7590,131
|
|
20240321,125900,464374390,7590,7590,7590,7590,0
|
|
20240321,125800,464374390,7590,7590,7590,7590,0
|
|
20240321,125700,464374390,7590,7590,7590,7590,100
|
|
20240321,125600,463615390,7590,7590,7590,7590,36
|
|
20240321,125500,463342150,7590,7590,7590,7590,17
|
|
20240321,125400,463213120,7590,7590,7590,7590,372
|
|
20240321,125300,460389640,7590,7610,7620,7590,769
|
|
20240321,125200,454530050,7610,7610,7610,7590,3
|
|
20240321,125100,454507240,7590,7610,7610,7590,195
|
|
20240321,125000,453023310,7610,7610,7610,7610,0
|
|
20240321,124900,453023310,7610,7610,7610,7610,1
|
|
20240321,124800,453015700,7590,7600,7600,7590,67
|
|
20240321,124700,452506930,7600,7600,7600,7600,23
|
|
20240321,124600,452332130,7610,7610,7610,7610,10
|
|
20240321,124500,452256030,7620,7620,7620,7620,0
|
|
20240321,124400,452256030,7620,7620,7620,7620,0
|
|
20240321,124300,452256030,7620,7620,7620,7620,1427
|
|
20240321,124200,441382290,7620,7610,7620,7610,320
|
|
20240321,124100,438944390,7620,7620,7620,7620,15
|
|
20240321,124000,438830090,7600,7610,7620,7600,13
|
|
20240321,123900,438731170,7610,7610,7610,7610,95
|
|
20240321,123800,438008220,7610,7610,7610,7600,94
|
|
20240321,123700,437293590,7610,7610,7610,7610,0
|
|
20240321,123600,437293590,7610,7610,7610,7610,17
|
|
20240321,123500,437164220,7610,7610,7610,7610,100
|
|
20240321,123400,436403220,7610,7610,7610,7610,217
|
|
20240321,123300,434751850,7610,7610,7610,7610,402
|
|
20240321,123200,431692630,7610,7610,7610,7610,1057
|
|
20240321,123100,423648860,7610,7610,7610,7610,0
|
|
20240321,123000,423648860,7610,7610,7610,7610,0
|
|
20240321,122900,423648860,7610,7610,7610,7600,165
|
|
20240321,122800,422394230,7610,7600,7610,7600,182
|
|
20240321,122700,421009710,7610,7600,7610,7600,51
|
|
20240321,122600,420622100,7600,7600,7600,7600,70
|
|
20240321,122500,420090100,7610,7610,7610,7610,1
|
|
20240321,122400,420082490,7590,7600,7600,7590,41
|
|
20240321,122300,419770980,7600,7600,7600,7600,98
|
|
20240321,122200,419026180,7600,7600,7610,7600,3149
|
|
20240321,122100,395077460,7600,7590,7600,7580,101
|
|
20240321,122000,394311850,7580,7580,7580,7580,150
|
|
20240321,121900,393174850,7580,7580,7580,7580,0
|
|
20240321,121800,393174850,7580,7580,7580,7580,0
|
|
20240321,121700,393174850,7580,7590,7590,7580,282
|
|
20240321,121600,391035280,7600,7590,7600,7590,100
|
|
20240321,121500,390276270,7590,7590,7590,7590,100
|
|
20240321,121400,389517270,7590,7590,7590,7590,1
|
|
20240321,121300,389509680,7580,7580,7580,7580,0
|
|
20240321,121200,389509680,7580,7590,7590,7580,114
|
|
20240321,121100,388644550,7600,7600,7600,7600,0
|
|
20240321,121000,388644550,7600,7590,7600,7590,66
|
|
20240321,120900,388143410,7600,7600,7600,7600,16
|
|
20240321,120800,388021810,7600,7600,7600,7600,130
|
|
20240321,120700,387033810,7600,7600,7600,7600,0
|
|
20240321,120600,387033810,7600,7590,7600,7590,203
|
|
20240321,120500,385491030,7590,7590,7590,7590,50
|
|
20240321,120400,385111530,7600,7600,7600,7600,0
|
|
20240321,120300,385111530,7600,7590,7600,7590,126
|
|
20240321,120200,384155180,7590,7590,7590,7590,0
|
|
20240321,120100,384155180,7590,7590,7590,7590,1
|
|
20240321,120000,384147590,7590,7590,7590,7590,154
|
|
20240321,115900,382978730,7600,7600,7600,7600,155
|
|
20240321,115800,381800730,7600,7600,7600,7600,0
|
|
20240321,115700,381800730,7600,7580,7600,7580,1126
|
|
20240321,115600,373256840,7570,7570,7570,7570,0
|
|
20240321,115500,373256840,7570,7570,7570,7570,42
|
|
20240321,115400,372938900,7580,7580,7580,7580,0
|
|
20240321,115300,372938900,7580,7570,7580,7570,100
|
|
20240321,115200,372181400,7570,7570,7570,7570,0
|
|
20240321,115100,372181400,7570,7570,7570,7570,1
|
|
20240321,115000,372173830,7570,7570,7570,7570,25
|
|
20240321,114900,371984580,7570,7580,7580,7570,164
|
|
20240321,114800,370742960,7580,7590,7590,7580,472
|
|
20240321,114700,367165180,7590,7590,7590,7590,1
|
|
20240321,114600,367157590,7580,7580,7580,7580,1
|
|
20240321,114500,367150010,7590,7590,7590,7590,100
|
|
20240321,114400,366391010,7590,7590,7590,7590,13
|
|
20240321,114300,366292340,7580,7580,7580,7580,0
|
|
20240321,114200,366292340,7580,7580,7580,7580,2
|
|
20240321,114100,366277180,7580,7580,7580,7580,0
|
|
20240321,114000,366277180,7580,7580,7580,7580,27
|
|
20240321,113900,366072520,7590,7590,7590,7590,0
|
|
20240321,113800,366072520,7590,7580,7590,7580,524
|
|
20240321,113700,362100580,7570,7570,7570,7570,0
|
|
20240321,113600,362100580,7570,7570,7570,7570,0
|
|
20240321,113500,362100580,7570,7570,7570,7570,0
|
|
20240321,113400,362100580,7570,7570,7570,7570,280
|
|
20240321,113300,359980980,7570,7570,7570,7570,0
|
|
20240321,113200,359980980,7570,7570,7570,7570,0
|
|
20240321,113100,359980980,7570,7590,7590,7570,325
|
|
20240321,113000,357518150,7590,7590,7590,7590,0
|
|
20240321,112900,357518150,7590,7590,7590,7590,123
|
|
20240321,112800,356584580,7590,7590,7590,7590,32
|
|
20240321,112700,356341700,7590,7600,7600,7590,110
|
|
20240321,112600,355506750,7590,7590,7590,7590,5
|
|
20240321,112500,355468800,7590,7590,7590,7590,233
|
|
20240321,112400,353700330,7590,7590,7590,7590,0
|
|
20240321,112300,353700330,7590,7590,7590,7590,0
|
|
20240321,112200,353700330,7590,7590,7590,7590,0
|
|
20240321,112100,353700330,7590,7590,7590,7590,716
|
|
20240321,112000,348265890,7590,7590,7590,7590,2
|
|
20240321,111900,348250710,7590,7590,7590,7590,1
|
|
20240321,111800,348243120,7560,7560,7560,7560,0
|
|
20240321,111700,348243120,7560,7560,7560,7560,0
|
|
20240321,111600,348243120,7560,7560,7560,7560,1
|
|
20240321,111500,348235560,7560,7560,7560,7560,0
|
|
20240321,111400,348235560,7560,7570,7570,7560,50
|
|
20240321,111300,347857360,7560,7560,7560,7560,0
|
|
20240321,111200,347857360,7560,7560,7560,7560,0
|
|
20240321,111100,347857360,7560,7560,7560,7560,200
|
|
20240321,111000,346345360,7560,7560,7560,7560,135
|
|
20240321,110900,345324760,7560,7570,7570,7560,101
|
|
20240321,110800,344561100,7560,7590,7600,7560,15
|
|
20240321,110700,344447530,7560,7590,7590,7560,944
|
|
20240321,110600,337293410,7590,7590,7590,7590,1
|
|
20240321,110500,337285820,7590,7590,7590,7590,12
|
|
20240321,110400,337194740,7580,7580,7580,7580,88
|
|
20240321,110300,336527700,7590,7600,7600,7590,62
|
|
20240321,110200,336056820,7590,7590,7590,7590,605
|
|
20240321,110100,331464870,7600,7600,7600,7600,1
|
|
20240321,110000,331457270,7600,7600,7600,7590,190
|
|
20240321,105900,330013970,7600,7600,7600,7600,100
|
|
20240321,105800,329253970,7590,7590,7590,7590,66
|
|
20240321,105700,328753030,7590,7580,7590,7580,55
|
|
20240321,105600,328335600,7580,7580,7580,7580,311
|
|
20240321,105500,325978220,7570,7580,7580,7570,410
|
|
20240321,105400,322874420,7580,7580,7580,7580,10
|
|
20240321,105300,322798620,7580,7580,7580,7580,0
|
|
20240321,105200,322798620,7580,7570,7580,7570,235
|
|
20240321,105100,321017450,7610,7590,7610,7590,1001
|
|
20240321,105000,313419840,7590,7580,7600,7580,4410
|
|
20240321,104900,279951280,7570,7570,7570,7570,9
|
|
20240321,104800,279883150,7570,7550,7570,7550,4630
|
|
20240321,104700,244889640,7540,7540,7540,7540,0
|
|
20240321,104600,244889640,7540,7540,7540,7540,564
|
|
20240321,104500,240637080,7530,7530,7530,7530,739
|
|
20240321,104400,235072410,7500,7520,7520,7500,500
|
|
20240321,104300,231316300,7530,7530,7530,7530,1011
|
|
20240321,104200,223703470,7540,7540,7540,7540,30
|
|
20240321,104100,223477270,7530,7530,7530,7530,1
|
|
20240321,104000,223469740,7520,7520,7520,7520,0
|
|
20240321,103900,223469740,7520,7520,7520,7520,5
|
|
20240321,103800,223432140,7520,7520,7520,7520,0
|
|
20240321,103700,223432140,7520,7520,7520,7510,380
|
|
20240321,103600,220577540,7520,7520,7520,7520,20
|
|
20240321,103500,220427140,7510,7540,7540,7510,720
|
|
20240321,103400,215010300,7540,7540,7540,7540,18
|
|
20240321,103300,214874580,7540,7540,7540,7540,600
|
|
20240321,103200,210350580,7530,7530,7530,7530,0
|
|
20240321,103100,210350580,7530,7530,7530,7530,0
|
|
20240321,103000,210350580,7530,7530,7540,7530,102
|
|
20240321,102900,209582510,7540,7540,7540,7540,3
|
|
20240321,102800,209559890,7540,7540,7540,7540,10
|
|
20240321,102700,209484490,7540,7540,7540,7540,20
|
|
20240321,102600,209333690,7540,7540,7540,7540,1
|
|
20240321,102500,209326150,7530,7530,7530,7530,0
|
|
20240321,102400,209326150,7530,7530,7530,7530,190
|
|
20240321,102300,207895450,7540,7540,7540,7540,1
|
|
20240321,102200,207887910,7530,7530,7530,7530,192
|
|
20240321,102100,206442150,7530,7530,7530,7530,100
|
|
20240321,102000,205689150,7540,7530,7540,7530,850
|
|
20240321,101900,199281650,7530,7530,7540,7530,104
|
|
20240321,101800,198498510,7540,7540,7540,7540,106
|
|
20240321,101700,197699270,7540,7540,7540,7540,790
|
|
20240321,101600,191742670,7540,7540,7540,7540,249
|
|
20240321,101500,189865210,7540,7540,7540,7540,0
|
|
20240321,101400,189865210,7540,7540,7540,7540,60
|
|
20240321,101300,189412810,7550,7550,7550,7550,10
|
|
20240321,101200,189337310,7540,7540,7540,7540,30
|
|
20240321,101100,189111110,7540,7540,7540,7540,465
|
|
20240321,101000,185605010,7530,7530,7530,7530,0
|
|
20240321,100900,185605010,7530,7530,7530,7530,1
|
|
20240321,100800,185597480,7530,7540,7540,7530,163
|
|
20240321,100700,184370070,7530,7530,7530,7530,109
|
|
20240321,100600,183549300,7530,7530,7530,7530,2
|
|
20240321,100500,183534240,7530,7530,7530,7530,6
|
|
20240321,100400,183489060,7530,7530,7530,7530,410
|
|
20240321,100300,180401760,7520,7520,7520,7520,15
|
|
20240321,100200,180288960,7520,7520,7520,7520,0
|
|
20240321,100100,180288960,7520,7520,7520,7520,325
|
|
20240321,100000,177844960,7510,7510,7510,7510,0
|
|
20240321,095900,177844960,7510,7510,7510,7510,0
|
|
20240321,095800,177844960,7510,7510,7520,7510,306
|
|
20240321,095700,175546890,7510,7510,7510,7510,21
|
|
20240321,095600,175389180,7520,7520,7520,7520,100
|
|
20240321,095500,174637180,7510,7510,7510,7510,202
|
|
20240321,095400,173120160,7520,7520,7520,7520,0
|
|
20240321,095300,173120160,7520,7520,7520,7520,191
|
|
20240321,095200,171683840,7520,7520,7520,7520,20
|
|
20240321,095100,171533440,7520,7530,7530,7520,241
|
|
20240321,095000,169719710,7530,7530,7530,7530,40
|
|
20240321,094900,169418510,7530,7530,7530,7530,200
|
|
20240321,094800,167912510,7520,7520,7520,7520,0
|
|
20240321,094700,167912510,7520,7520,7520,7520,1
|
|
20240321,094600,167904990,7520,7520,7520,7520,219
|
|
20240321,094500,166258110,7520,7520,7520,7520,927
|
|
20240321,094400,159287070,7530,7530,7530,7530,276
|
|
20240321,094300,157208790,7530,7530,7530,7530,0
|
|
20240321,094200,157208790,7530,7530,7530,7530,2
|
|
20240321,094100,157193730,7540,7540,7540,7540,0
|
|
20240321,094000,157193730,7540,7540,7540,7540,20
|
|
20240321,093900,157042930,7530,7530,7530,7530,1
|
|
20240321,093800,157035400,7530,7530,7530,7530,195
|
|
20240321,093700,155567050,7530,7530,7530,7530,21
|
|
20240321,093600,155408920,7540,7540,7540,7540,85
|
|
20240321,093500,154768020,7540,7540,7540,7540,6
|
|
20240321,093400,154722780,7540,7540,7540,7540,53
|
|
20240321,093300,154323160,7540,7540,7540,7540,11
|
|
20240321,093200,154240220,7540,7540,7540,7540,0
|
|
20240321,093100,154240220,7540,7540,7540,7540,0
|
|
20240321,093000,154240220,7540,7540,7540,7540,10
|
|
20240321,092900,154164820,7540,7540,7540,7540,1
|
|
20240321,092800,154157280,7540,7550,7550,7540,105
|
|
20240321,092700,153364630,7540,7540,7540,7540,433
|
|
20240321,092600,150099810,7540,7540,7540,7540,503
|
|
20240321,092500,146307190,7550,7540,7550,7540,54
|
|
20240321,092400,145899630,7540,7540,7540,7540,264
|
|
20240321,092300,143909070,7540,7540,7540,7540,2
|
|
20240321,092200,143893990,7540,7540,7540,7540,5
|
|
20240321,092100,143856290,7540,7540,7540,7540,5
|
|
20240321,092000,143818590,7540,7540,7540,7540,10
|
|
20240321,091900,143743190,7540,7540,7540,7540,0
|
|
20240321,091800,143743190,7540,7540,7540,7540,0
|
|
20240321,091700,143743190,7540,7540,7540,7540,12
|
|
20240321,091600,143652710,7550,7530,7550,7530,1001
|
|
20240321,091500,136106420,7530,7520,7530,7520,21
|
|
20240321,091400,135948440,7530,7520,7530,7520,6
|
|
20240321,091300,135903270,7510,7510,7510,7510,39
|
|
20240321,091200,135610380,7510,7510,7510,7510,9633
|
|
20240321,091100,63266550,7510,7510,7510,7510,200
|
|
20240321,091000,61764550,7550,7550,7550,7550,0
|
|
20240321,090900,61764550,7550,7530,7550,7510,1113
|
|
20240321,090800,53364900,7540,7540,7540,7540,70
|
|
20240321,090700,52837100,7540,7530,7540,7510,1259
|
|
20240321,090600,43370120,7550,7550,7550,7550,0
|
|
20240321,090500,43370120,7550,7550,7550,7550,150
|
|
20240321,090400,42237620,7550,7540,7550,7530,609
|
|
20240321,090300,37651080,7550,7560,7560,7550,3366
|
|
20240321,090200,12233710,7570,7550,7570,7550,1103
|
|
20240321,090100,3899240,7550,7530,7550,7530,16
|
|
20240321,090000,3778460,7550,7540,7550,7540,501
|