686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,202300,980539480,7550,7550,7550,7550,3599
|
|
20240322,202200,980539480,7550,7550,7550,7550,0
|
|
20240322,202100,980539480,7550,7550,7550,7550,0
|
|
20240322,202000,980539480,7550,7550,7550,7550,0
|
|
20240322,201900,980539480,7550,7550,7550,7550,0
|
|
20240322,201800,980539480,7550,7550,7550,7550,0
|
|
20240322,201700,980539480,7550,7550,7550,7550,0
|
|
20240322,201600,980539480,7550,7550,7550,7550,0
|
|
20240322,201500,980539480,7550,7550,7550,7550,0
|
|
20240322,201400,980539480,7550,7550,7550,7550,0
|
|
20240322,201300,980539480,7550,7550,7550,7550,0
|
|
20240322,201200,980539480,7550,7550,7550,7550,0
|
|
20240322,201100,980539480,7550,7550,7550,7550,0
|
|
20240322,201000,980539480,7550,7550,7550,7550,0
|
|
20240322,200900,980539480,7550,7550,7550,7550,0
|
|
20240322,200800,980539480,7550,7550,7550,7550,0
|
|
20240322,200700,980539480,7550,7550,7550,7550,0
|
|
20240322,200600,980539480,7550,7550,7550,7550,0
|
|
20240322,200500,980539480,7550,7550,7550,7550,0
|
|
20240322,200400,980539480,7550,7550,7550,7550,0
|
|
20240322,200300,980539480,7550,7550,7550,7550,0
|
|
20240322,200200,980539480,7550,7550,7550,7550,0
|
|
20240322,200100,980539480,7550,7550,7550,7550,0
|
|
20240322,200000,980539480,7550,7550,7550,7550,0
|
|
20240322,195900,980539480,7550,7550,7550,7550,0
|
|
20240322,195800,980539480,7550,7550,7550,7550,0
|
|
20240322,195700,980539480,7550,7550,7550,7550,0
|
|
20240322,195600,980539480,7550,7550,7550,7550,0
|
|
20240322,195500,980539480,7550,7550,7550,7550,0
|
|
20240322,195400,980539480,7550,7550,7550,7550,0
|
|
20240322,195300,980539480,7550,7550,7550,7550,3599
|
|
20240322,195200,980539480,7550,7550,7550,7550,0
|
|
20240322,195100,980539480,7550,7550,7550,7550,0
|
|
20240322,195000,980539480,7550,7550,7550,7550,0
|
|
20240322,194900,980539480,7550,7550,7550,7550,0
|
|
20240322,194800,980539480,7550,7550,7550,7550,0
|
|
20240322,194700,980539480,7550,7550,7550,7550,0
|
|
20240322,194600,980539480,7550,7550,7550,7550,0
|
|
20240322,194500,980539480,7550,7550,7550,7550,0
|
|
20240322,194400,980539480,7550,7550,7550,7550,0
|
|
20240322,194300,980539480,7550,7550,7550,7550,0
|
|
20240322,194200,980539480,7550,7550,7550,7550,0
|
|
20240322,194100,980539480,7550,7550,7550,7550,0
|
|
20240322,194000,980539480,7550,7550,7550,7550,0
|
|
20240322,193900,980539480,7550,7550,7550,7550,0
|
|
20240322,193800,980539480,7550,7550,7550,7550,0
|
|
20240322,193700,980539480,7550,7550,7550,7550,0
|
|
20240322,193600,980539480,7550,7550,7550,7550,0
|
|
20240322,193500,980539480,7550,7550,7550,7550,0
|
|
20240322,193400,980539480,7550,7550,7550,7550,0
|
|
20240322,193300,980539480,7550,7550,7550,7550,0
|
|
20240322,193200,980539480,7550,7550,7550,7550,0
|
|
20240322,193100,980539480,7550,7550,7550,7550,0
|
|
20240322,193000,980539480,7550,7550,7550,7550,0
|
|
20240322,192900,980539480,7550,7550,7550,7550,0
|
|
20240322,192800,980539480,7550,7550,7550,7550,0
|
|
20240322,192700,980539480,7550,7550,7550,7550,0
|
|
20240322,192600,980539480,7550,7550,7550,7550,0
|
|
20240322,192500,980539480,7550,7550,7550,7550,0
|
|
20240322,192400,980539480,7550,7550,7550,7550,0
|
|
20240322,192300,980539480,7550,7550,7550,7550,3599
|
|
20240322,192200,980539480,7550,7550,7550,7550,0
|
|
20240322,192100,980539480,7550,7550,7550,7550,0
|
|
20240322,192000,980539480,7550,7550,7550,7550,0
|
|
20240322,191900,980539480,7550,7550,7550,7550,0
|
|
20240322,191800,980539480,7550,7550,7550,7550,0
|
|
20240322,191700,980539480,7550,7550,7550,7550,0
|
|
20240322,191600,980539480,7550,7550,7550,7550,0
|
|
20240322,191500,980539480,7550,7550,7550,7550,0
|
|
20240322,191400,980539480,7550,7550,7550,7550,0
|
|
20240322,191300,980539480,7550,7550,7550,7550,0
|
|
20240322,191200,980539480,7550,7550,7550,7550,0
|
|
20240322,191100,980539480,7550,7550,7550,7550,0
|
|
20240322,191000,980539480,7550,7550,7550,7550,0
|
|
20240322,190900,980539480,7550,7550,7550,7550,0
|
|
20240322,190800,980539480,7550,7550,7550,7550,0
|
|
20240322,190700,980539480,7550,7550,7550,7550,0
|
|
20240322,190600,980539480,7550,7550,7550,7550,0
|
|
20240322,190500,980539480,7550,7550,7550,7550,0
|
|
20240322,190400,980539480,7550,7550,7550,7550,0
|
|
20240322,190300,980539480,7550,7550,7550,7550,0
|
|
20240322,190200,980539480,7550,7550,7550,7550,0
|
|
20240322,190100,980539480,7550,7550,7550,7550,0
|
|
20240322,190000,980539480,7550,7550,7550,7550,0
|
|
20240322,185900,980539480,7550,7550,7550,7550,0
|
|
20240322,185800,980539480,7550,7550,7550,7550,0
|
|
20240322,185700,980539480,7550,7550,7550,7550,0
|
|
20240322,185600,980539480,7550,7550,7550,7550,0
|
|
20240322,185500,980539480,7550,7550,7550,7550,0
|
|
20240322,185400,980539480,7550,7550,7550,7550,0
|
|
20240322,185300,980539480,7550,7550,7550,7550,3599
|
|
20240322,185200,980539480,7550,7550,7550,7550,0
|
|
20240322,185100,980539480,7550,7550,7550,7550,0
|
|
20240322,185000,980539480,7550,7550,7550,7550,0
|
|
20240322,184900,980539480,7550,7550,7550,7550,0
|
|
20240322,184800,980539480,7550,7550,7550,7550,0
|
|
20240322,184700,980539480,7550,7550,7550,7550,0
|
|
20240322,184600,980539480,7550,7550,7550,7550,0
|
|
20240322,184500,980539480,7550,7550,7550,7550,0
|
|
20240322,184400,980539480,7550,7550,7550,7550,0
|
|
20240322,184300,980539480,7550,7550,7550,7550,0
|
|
20240322,184200,980539480,7550,7550,7550,7550,0
|
|
20240322,184100,980539480,7550,7550,7550,7550,0
|
|
20240322,184000,980539480,7550,7550,7550,7550,0
|
|
20240322,183900,980539480,7550,7550,7550,7550,0
|
|
20240322,183800,980539480,7550,7550,7550,7550,0
|
|
20240322,183700,980539480,7550,7550,7550,7550,0
|
|
20240322,183600,980539480,7550,7550,7550,7550,0
|
|
20240322,183500,980539480,7550,7550,7550,7550,0
|
|
20240322,183400,980539480,7550,7550,7550,7550,0
|
|
20240322,183300,980539480,7550,7550,7550,7550,0
|
|
20240322,183200,980539480,7550,7550,7550,7550,0
|
|
20240322,183100,980539480,7550,7550,7550,7550,0
|
|
20240322,183000,980539480,7550,7550,7550,7550,0
|
|
20240322,182900,980539480,7550,7550,7550,7550,0
|
|
20240322,182800,980539480,7550,7550,7550,7550,0
|
|
20240322,182700,980539480,7550,7550,7550,7550,0
|
|
20240322,182600,980539480,7550,7550,7550,7550,0
|
|
20240322,182500,980539480,7550,7550,7550,7550,0
|
|
20240322,182400,980539480,7550,7550,7550,7550,0
|
|
20240322,182300,980539480,7550,7550,7550,7550,3599
|
|
20240322,182200,980539480,7550,7550,7550,7550,0
|
|
20240322,182100,980539480,7550,7550,7550,7550,0
|
|
20240322,182000,980539480,7550,7550,7550,7550,0
|
|
20240322,181900,980539480,7550,7550,7550,7550,0
|
|
20240322,181800,980539480,7550,7550,7550,7550,0
|
|
20240322,181700,980539480,7550,7550,7550,7550,0
|
|
20240322,181600,980539480,7550,7550,7550,7550,0
|
|
20240322,181500,980539480,7550,7550,7550,7550,0
|
|
20240322,181400,980539480,7550,7550,7550,7550,0
|
|
20240322,181300,980539480,7550,7550,7550,7550,0
|
|
20240322,181200,980539480,7550,7550,7550,7550,0
|
|
20240322,181100,980539480,7550,7550,7550,7550,0
|
|
20240322,181000,980539480,7550,7550,7550,7550,0
|
|
20240322,180900,980539480,7550,7550,7550,7550,0
|
|
20240322,180800,980539480,7550,7550,7550,7550,0
|
|
20240322,180700,980539480,7550,7550,7550,7550,0
|
|
20240322,180600,980539480,7550,7550,7550,7550,0
|
|
20240322,180500,980539480,7550,7550,7550,7550,0
|
|
20240322,180400,980539480,7550,7550,7550,7550,0
|
|
20240322,180300,980539480,7550,7550,7550,7550,0
|
|
20240322,180200,980539480,7550,7550,7550,7550,0
|
|
20240322,180100,980539480,7550,7550,7550,7550,0
|
|
20240322,180000,980539480,7550,7550,7550,7550,0
|
|
20240322,175900,980539480,7550,7550,7550,7550,0
|
|
20240322,175800,980539480,7550,7550,7550,7550,0
|
|
20240322,175700,980539480,7550,7550,7550,7550,0
|
|
20240322,175600,980539480,7550,7550,7550,7550,0
|
|
20240322,175500,980539480,7550,7550,7550,7550,0
|
|
20240322,175400,980539480,7550,7550,7550,7550,0
|
|
20240322,175300,980539480,7550,7550,7550,7550,3599
|
|
20240322,175200,980539480,7550,7550,7550,7550,0
|
|
20240322,175100,980539480,7550,7550,7550,7550,0
|
|
20240322,175000,980539480,7550,7550,7550,7550,0
|
|
20240322,174900,980539480,7550,7550,7550,7550,0
|
|
20240322,174800,980539480,7550,7550,7550,7550,0
|
|
20240322,174700,980539480,7550,7550,7550,7550,0
|
|
20240322,174600,980539480,7550,7550,7550,7550,0
|
|
20240322,174500,980539480,7550,7550,7550,7550,0
|
|
20240322,174400,980539480,7550,7550,7550,7550,0
|
|
20240322,174300,980539480,7550,7550,7550,7550,0
|
|
20240322,174200,980539480,7550,7550,7550,7550,0
|
|
20240322,174100,980539480,7550,7550,7550,7550,0
|
|
20240322,174000,980539480,7550,7550,7550,7550,0
|
|
20240322,173900,980539480,7550,7550,7550,7550,0
|
|
20240322,173800,980539480,7550,7550,7550,7550,0
|
|
20240322,173700,980539480,7550,7550,7550,7550,0
|
|
20240322,173600,980539480,7550,7550,7550,7550,0
|
|
20240322,173500,980539480,7550,7550,7550,7550,0
|
|
20240322,173400,980539480,7550,7550,7550,7550,0
|
|
20240322,173300,980539480,7550,7550,7550,7550,0
|
|
20240322,173200,980539480,7550,7550,7550,7550,0
|
|
20240322,173100,980539480,7550,7550,7550,7550,0
|
|
20240322,173000,980539480,7550,7550,7550,7550,0
|
|
20240322,172900,980539480,7550,7550,7550,7550,0
|
|
20240322,172800,980539480,7550,7550,7550,7550,0
|
|
20240322,172700,980539480,7550,7550,7550,7550,0
|
|
20240322,172600,980539480,7550,7550,7550,7550,0
|
|
20240322,172500,980539480,7550,7550,7550,7550,0
|
|
20240322,172400,980539480,7550,7550,7550,7550,0
|
|
20240322,172300,980539480,7550,7550,7550,7550,3599
|
|
20240322,172200,980539480,7550,7550,7550,7550,0
|
|
20240322,172100,980539480,7550,7550,7550,7550,0
|
|
20240322,172000,980539480,7550,7550,7550,7550,0
|
|
20240322,171900,980539480,7550,7550,7550,7550,0
|
|
20240322,171800,980539480,7550,7550,7550,7550,0
|
|
20240322,171700,980539480,7550,7550,7550,7550,0
|
|
20240322,171600,980539480,7550,7550,7550,7550,0
|
|
20240322,171500,980539480,7550,7550,7550,7550,0
|
|
20240322,171400,980539480,7550,7550,7550,7550,0
|
|
20240322,171300,980539480,7550,7550,7550,7550,0
|
|
20240322,171200,980539480,7550,7550,7550,7550,0
|
|
20240322,171100,980539480,7550,7550,7550,7550,0
|
|
20240322,171000,980539480,7550,7550,7550,7550,0
|
|
20240322,170900,980539480,7550,7550,7550,7550,0
|
|
20240322,170800,980539480,7550,7550,7550,7550,0
|
|
20240322,170700,980539480,7550,7550,7550,7550,0
|
|
20240322,170600,980539480,7550,7550,7550,7550,0
|
|
20240322,170500,980539480,7550,7550,7550,7550,0
|
|
20240322,170400,980539480,7550,7550,7550,7550,0
|
|
20240322,170300,980539480,7550,7550,7550,7550,0
|
|
20240322,170200,980539480,7550,7550,7550,7550,0
|
|
20240322,170100,980539480,7550,7550,7550,7550,0
|
|
20240322,170000,980539480,7550,7550,7550,7550,0
|
|
20240322,165900,980539480,7550,7550,7550,7550,0
|
|
20240322,165800,980539480,7550,7550,7550,7550,0
|
|
20240322,165700,980539480,7550,7550,7550,7550,0
|
|
20240322,165600,980539480,7550,7550,7550,7550,0
|
|
20240322,165500,980539480,7550,7550,7550,7550,0
|
|
20240322,165400,980539480,7550,7550,7550,7550,0
|
|
20240322,165300,980539480,7550,7550,7550,7550,3599
|
|
20240322,165200,980539480,7550,7550,7550,7550,0
|
|
20240322,165100,980539480,7550,7550,7550,7550,0
|
|
20240322,165000,980539480,7550,7550,7550,7550,0
|
|
20240322,164900,980539480,7550,7550,7550,7550,0
|
|
20240322,164800,980539480,7550,7550,7550,7550,0
|
|
20240322,164700,980539480,7550,7550,7550,7550,0
|
|
20240322,164600,980539480,7550,7550,7550,7550,0
|
|
20240322,164500,980539480,7550,7550,7550,7550,0
|
|
20240322,164400,980539480,7550,7550,7550,7550,0
|
|
20240322,164300,980539480,7550,7550,7550,7550,0
|
|
20240322,164200,980539480,7550,7550,7550,7550,0
|
|
20240322,164100,980539480,7550,7550,7550,7550,0
|
|
20240322,164000,980539480,7550,7550,7550,7550,0
|
|
20240322,163900,980539480,7550,7550,7550,7550,0
|
|
20240322,163800,980539480,7550,7550,7550,7550,0
|
|
20240322,163700,980539480,7550,7550,7550,7550,0
|
|
20240322,163600,980539480,7550,7550,7550,7550,0
|
|
20240322,163500,980539480,7550,7550,7550,7550,0
|
|
20240322,163400,980539480,7550,7550,7550,7550,0
|
|
20240322,163300,980539480,7550,7550,7550,7550,0
|
|
20240322,163200,980539480,7550,7550,7550,7550,0
|
|
20240322,163100,980539480,7550,7550,7550,7550,0
|
|
20240322,163000,980539480,7550,7550,7550,7550,0
|
|
20240322,162900,980539480,7550,7550,7550,7550,0
|
|
20240322,162800,980539480,7550,7550,7550,7550,0
|
|
20240322,162700,980539480,7550,7550,7550,7550,0
|
|
20240322,162600,980539480,7550,7550,7550,7550,0
|
|
20240322,162500,980539480,7550,7550,7550,7550,0
|
|
20240322,162400,980539480,7550,7550,7550,7550,0
|
|
20240322,162300,980539480,7550,7550,7550,7550,3599
|
|
20240322,162200,980539480,7550,7550,7550,7550,0
|
|
20240322,162100,980539480,7550,7550,7550,7550,0
|
|
20240322,162000,980539480,7550,7550,7550,7550,0
|
|
20240322,161900,980539480,7550,7550,7550,7550,0
|
|
20240322,161800,980539480,7550,7550,7550,7550,0
|
|
20240322,161700,980539480,7550,7550,7550,7550,0
|
|
20240322,161600,980539480,7550,7550,7550,7550,0
|
|
20240322,161500,980539480,7550,7550,7550,7550,0
|
|
20240322,161400,980539480,7550,7550,7550,7550,0
|
|
20240322,161300,980539480,7550,7550,7550,7550,0
|
|
20240322,161200,980539480,7550,7550,7550,7550,0
|
|
20240322,161100,980539480,7550,7550,7550,7550,0
|
|
20240322,161000,980539480,7550,7550,7550,7550,0
|
|
20240322,160900,980539480,7550,7550,7550,7550,0
|
|
20240322,160800,980539480,7550,7550,7550,7550,0
|
|
20240322,160700,980539480,7550,7550,7550,7550,0
|
|
20240322,160600,980539480,7550,7550,7550,7550,0
|
|
20240322,160500,980539480,7550,7550,7550,7550,0
|
|
20240322,160400,980539480,7550,7550,7550,7550,0
|
|
20240322,160300,980539480,7550,7550,7550,7550,0
|
|
20240322,160200,980539480,7550,7550,7550,7550,0
|
|
20240322,160100,980539480,7550,7550,7550,7550,0
|
|
20240322,160000,980539480,7550,7550,7550,7550,0
|
|
20240322,155900,980539480,7550,7550,7550,7550,0
|
|
20240322,155800,980539480,7550,7550,7550,7550,0
|
|
20240322,155700,980539480,7550,7550,7550,7550,0
|
|
20240322,155600,980539480,7550,7550,7550,7550,0
|
|
20240322,155500,980539480,7550,7550,7550,7550,0
|
|
20240322,155400,980539480,7550,7550,7550,7550,0
|
|
20240322,155300,980539480,7550,7550,7550,7550,3599
|
|
20240322,155200,980539480,7550,7550,7550,7550,0
|
|
20240322,155100,980539480,7550,7550,7550,7550,0
|
|
20240322,155000,980539480,7550,7550,7550,7550,0
|
|
20240322,154900,980539480,7550,7550,7550,7550,0
|
|
20240322,154800,980539480,7550,7550,7550,7550,0
|
|
20240322,154700,980539480,7550,7550,7550,7550,0
|
|
20240322,154600,980539480,7550,7550,7550,7550,0
|
|
20240322,154500,980539480,7550,7550,7550,7550,0
|
|
20240322,154400,980539480,7550,7550,7550,7550,0
|
|
20240322,154300,980539480,7550,7550,7550,7550,0
|
|
20240322,154200,980539480,7550,7550,7550,7550,0
|
|
20240322,154100,980539480,7550,7550,7550,7550,0
|
|
20240322,154000,980539480,7550,7550,7550,7550,0
|
|
20240322,153900,980539480,7550,7550,7550,7550,0
|
|
20240322,153800,980539480,7550,7550,7550,7550,0
|
|
20240322,153700,980539480,7550,7550,7550,7550,0
|
|
20240322,153600,980539480,7550,7550,7550,7550,0
|
|
20240322,153500,980539480,7550,7550,7550,7550,0
|
|
20240322,153400,980539480,7550,7550,7550,7550,0
|
|
20240322,153300,980539480,7550,7550,7550,7550,0
|
|
20240322,153200,980539480,7550,7550,7550,7550,0
|
|
20240322,153100,980539480,7550,7550,7550,7550,0
|
|
20240322,153000,980539480,7550,7550,7550,7550,3599
|
|
20240322,152900,953367030,7560,7560,7560,7560,0
|
|
20240322,152800,953367030,7560,7560,7560,7560,0
|
|
20240322,152700,953367030,7560,7560,7560,7560,0
|
|
20240322,152600,953367030,7560,7560,7560,7560,0
|
|
20240322,152500,953367030,7560,7560,7560,7560,0
|
|
20240322,152400,953367030,7560,7560,7560,7560,0
|
|
20240322,152300,953367030,7560,7560,7560,7560,0
|
|
20240322,152200,953367030,7560,7560,7560,7560,0
|
|
20240322,152100,953367030,7560,7560,7560,7560,0
|
|
20240322,152000,953367030,7560,7560,7560,7560,0
|
|
20240322,151900,953367030,7560,7560,7570,7560,113
|
|
20240322,151800,952512640,7560,7550,7560,7550,44
|
|
20240322,151700,952180020,7560,7560,7570,7560,673
|
|
20240322,151600,947092080,7560,7560,7560,7550,315
|
|
20240322,151500,944710690,7560,7570,7570,7560,1513
|
|
20240322,151400,933272280,7570,7560,7570,7560,476
|
|
20240322,151300,929673620,7570,7570,7570,7570,2
|
|
20240322,151200,929658480,7570,7570,7570,7570,1545
|
|
20240322,151100,917962830,7570,7570,7570,7570,0
|
|
20240322,151000,917962830,7570,7580,7580,7570,190
|
|
20240322,150900,916523190,7590,7580,7590,7580,171
|
|
20240322,150800,915225930,7580,7580,7580,7580,137
|
|
20240322,150700,914187470,7580,7580,7580,7580,200
|
|
20240322,150600,912671470,7580,7580,7580,7580,0
|
|
20240322,150500,912671470,7580,7580,7580,7580,0
|
|
20240322,150400,912671470,7580,7580,7580,7580,366
|
|
20240322,150300,909897190,7590,7580,7590,7580,1317
|
|
20240322,150200,899913740,7590,7590,7590,7580,159
|
|
20240322,150100,898707130,7590,7590,7590,7590,394
|
|
20240322,150000,895716670,7600,7600,7600,7600,1
|
|
20240322,145900,895709070,7600,7600,7600,7600,36
|
|
20240322,145800,895435470,7580,7590,7590,7580,77
|
|
20240322,145700,894851800,7600,7600,7600,7600,11
|
|
20240322,145600,894768200,7580,7580,7580,7580,50
|
|
20240322,145500,894389200,7580,7580,7580,7580,0
|
|
20240322,145400,894389200,7580,7580,7580,7580,0
|
|
20240322,145300,894389200,7580,7580,7580,7580,634
|
|
20240322,145200,889583480,7590,7600,7600,7590,609
|
|
20240322,145100,884961070,7600,7600,7600,7600,186
|
|
20240322,145000,883547470,7590,7600,7600,7590,242
|
|
20240322,144900,881708440,7600,7600,7600,7600,0
|
|
20240322,144800,881708440,7600,7600,7600,7600,23
|
|
20240322,144700,881533640,7600,7600,7600,7600,2
|
|
20240322,144600,881518440,7600,7600,7600,7600,0
|
|
20240322,144500,881518440,7600,7600,7600,7600,0
|
|
20240322,144400,881518440,7600,7600,7600,7600,107
|
|
20240322,144300,880705240,7600,7600,7600,7600,20
|
|
20240322,144200,880553240,7600,7600,7600,7600,0
|
|
20240322,144100,880553240,7600,7590,7600,7590,250
|
|
20240322,144000,878653740,7590,7590,7590,7590,0
|
|
20240322,143900,878653740,7590,7590,7590,7590,329
|
|
20240322,143800,876156630,7590,7590,7590,7590,7
|
|
20240322,143700,876103500,7590,7590,7590,7590,0
|
|
20240322,143600,876103500,7590,7590,7590,7590,0
|
|
20240322,143500,876103500,7590,7590,7590,7590,0
|
|
20240322,143400,876103500,7590,7590,7590,7590,20
|
|
20240322,143300,875951700,7590,7590,7590,7590,0
|
|
20240322,143200,875951700,7590,7590,7590,7590,0
|
|
20240322,143100,875951700,7590,7590,7590,7590,53
|
|
20240322,143000,875549430,7590,7600,7600,7590,58
|
|
20240322,142900,875108710,7600,7600,7600,7600,51
|
|
20240322,142800,874721110,7610,7610,7610,7610,62
|
|
20240322,142700,874249290,7580,7580,7580,7580,0
|
|
20240322,142600,874249290,7580,7580,7580,7580,0
|
|
20240322,142500,874249290,7580,7610,7610,7580,164
|
|
20240322,142400,873001670,7610,7610,7610,7610,60
|
|
20240322,142300,872545070,7610,7610,7610,7610,35
|
|
20240322,142200,872278720,7610,7610,7610,7610,0
|
|
20240322,142100,872278720,7610,7610,7610,7610,0
|
|
20240322,142000,872278720,7610,7610,7610,7610,310
|
|
20240322,141900,869919620,7610,7610,7610,7610,0
|
|
20240322,141800,869919620,7610,7610,7610,7610,0
|
|
20240322,141700,869919620,7610,7610,7610,7610,14
|
|
20240322,141600,869813080,7610,7590,7610,7590,100
|
|
20240322,141500,869053520,7590,7590,7590,7590,928
|
|
20240322,141400,862010000,7590,7590,7590,7590,65
|
|
20240322,141300,861516650,7610,7610,7610,7610,0
|
|
20240322,141200,861516650,7610,7610,7610,7610,100
|
|
20240322,141100,860755650,7610,7610,7610,7610,0
|
|
20240322,141000,860755650,7610,7610,7610,7610,593
|
|
20240322,140900,856242920,7610,7610,7610,7610,39
|
|
20240322,140800,855946130,7610,7600,7610,7600,2
|
|
20240322,140700,855930920,7610,7610,7610,7610,0
|
|
20240322,140600,855930920,7610,7600,7610,7600,26
|
|
20240322,140500,855733310,7610,7610,7610,7610,0
|
|
20240322,140400,855733310,7610,7600,7610,7590,1032
|
|
20240322,140300,847897280,7610,7610,7610,7610,1
|
|
20240322,140200,847889670,7610,7610,7610,7610,0
|
|
20240322,140100,847889670,7610,7610,7610,7610,35
|
|
20240322,140000,847623320,7610,7590,7610,7590,119
|
|
20240322,135900,846717850,7590,7590,7590,7590,30
|
|
20240322,135800,846490150,7590,7590,7590,7590,0
|
|
20240322,135700,846490150,7590,7590,7590,7590,0
|
|
20240322,135600,846490150,7590,7600,7610,7590,690
|
|
20240322,135500,841249050,7600,7600,7600,7600,0
|
|
20240322,135400,841249050,7600,7600,7600,7600,3
|
|
20240322,135300,841226250,7600,7610,7610,7600,4654
|
|
20240322,135200,805855840,7610,7610,7610,7610,167
|
|
20240322,135100,804584970,7610,7610,7610,7610,160
|
|
20240322,135000,803367370,7610,7620,7620,7610,150
|
|
20240322,134900,802225770,7620,7620,7620,7620,0
|
|
20240322,134800,802225770,7620,7620,7620,7620,0
|
|
20240322,134700,802225770,7620,7620,7620,7620,10
|
|
20240322,134600,802149570,7620,7620,7620,7620,0
|
|
20240322,134500,802149570,7620,7600,7620,7600,120
|
|
20240322,134400,801236670,7610,7610,7610,7610,0
|
|
20240322,134300,801236670,7610,7600,7610,7600,923
|
|
20240322,134200,794219540,7600,7610,7610,7600,43
|
|
20240322,134100,793892320,7610,7610,7610,7610,0
|
|
20240322,134000,793892320,7610,7610,7610,7610,191
|
|
20240322,133900,792438810,7630,7630,7630,7630,0
|
|
20240322,133800,792438810,7630,7610,7630,7610,6
|
|
20240322,133700,792393060,7610,7610,7610,7610,359
|
|
20240322,133600,789661070,7610,7610,7610,7610,1
|
|
20240322,133500,789653460,7610,7610,7610,7610,0
|
|
20240322,133400,789653460,7610,7620,7620,7610,25
|
|
20240322,133300,789463190,7620,7620,7620,7620,0
|
|
20240322,133200,789463190,7620,7620,7620,7620,0
|
|
20240322,133100,789463190,7620,7630,7630,7620,126
|
|
20240322,133000,788502810,7630,7630,7630,7630,0
|
|
20240322,132900,788502810,7630,7610,7630,7610,756
|
|
20240322,132800,782738230,7610,7610,7610,7610,247
|
|
20240322,132700,780858560,7610,7610,7610,7610,0
|
|
20240322,132600,780858560,7610,7610,7610,7610,163
|
|
20240322,132500,779618130,7620,7620,7620,7620,15
|
|
20240322,132400,779503830,7620,7620,7620,7620,0
|
|
20240322,132300,779503830,7620,7620,7620,7620,0
|
|
20240322,132200,779503830,7620,7620,7620,7620,0
|
|
20240322,132100,779503830,7620,7620,7620,7620,0
|
|
20240322,132000,779503830,7620,7620,7620,7620,124
|
|
20240322,131900,778558950,7630,7630,7630,7630,0
|
|
20240322,131800,778558950,7630,7630,7630,7630,10
|
|
20240322,131700,778482650,7630,7630,7630,7630,41
|
|
20240322,131600,778169820,7630,7620,7630,7620,2
|
|
20240322,131500,778154570,7630,7630,7630,7630,0
|
|
20240322,131400,778154570,7630,7620,7630,7620,200
|
|
20240322,131300,776628820,7610,7620,7620,7610,505
|
|
20240322,131200,772785720,7620,7620,7620,7620,10
|
|
20240322,131100,772709520,7620,7620,7620,7620,0
|
|
20240322,131000,772709520,7620,7620,7620,7620,40
|
|
20240322,130900,772404720,7620,7620,7620,7620,0
|
|
20240322,130800,772404720,7620,7620,7620,7620,0
|
|
20240322,130700,772404720,7620,7620,7620,7620,22
|
|
20240322,130600,772237080,7630,7630,7630,7630,21
|
|
20240322,130500,772076850,7630,7630,7630,7630,0
|
|
20240322,130400,772076850,7630,7630,7630,7630,10
|
|
20240322,130300,772000550,7630,7630,7630,7630,1
|
|
20240322,130200,771992920,7630,7630,7630,7630,0
|
|
20240322,130100,771992920,7630,7630,7630,7630,0
|
|
20240322,130000,771992920,7630,7630,7630,7630,30
|
|
20240322,125900,771764020,7630,7630,7630,7630,35
|
|
20240322,125800,771496970,7610,7610,7610,7610,0
|
|
20240322,125700,771496970,7610,7610,7610,7610,0
|
|
20240322,125600,771496970,7610,7610,7610,7610,0
|
|
20240322,125500,771496970,7610,7610,7610,7610,0
|
|
20240322,125400,771496970,7610,7610,7610,7610,1
|
|
20240322,125300,771489360,7610,7610,7610,7610,66
|
|
20240322,125200,770987100,7620,7620,7620,7620,0
|
|
20240322,125100,770987100,7620,7610,7620,7600,50
|
|
20240322,125000,770606600,7600,7600,7600,7600,0
|
|
20240322,124900,770606600,7600,7600,7600,7600,778
|
|
20240322,124800,764693800,7600,7610,7610,7600,213
|
|
20240322,124700,763073020,7610,7610,7610,7610,24
|
|
20240322,124600,762890380,7620,7620,7620,7620,100
|
|
20240322,124500,762128380,7620,7620,7620,7620,0
|
|
20240322,124400,762128380,7620,7620,7620,7620,133
|
|
20240322,124300,761114920,7620,7620,7620,7620,1000
|
|
20240322,124200,753494920,7600,7600,7600,7600,63
|
|
20240322,124100,753016120,7600,7600,7600,7600,31
|
|
20240322,124000,752780520,7640,7640,7640,7640,71
|
|
20240322,123900,752238080,7600,7600,7600,7600,0
|
|
20240322,123800,752238080,7600,7600,7600,7600,132
|
|
20240322,123700,751234880,7640,7630,7640,7630,150
|
|
20240322,123600,750088890,7620,7620,7620,7620,100
|
|
20240322,123500,749326890,7620,7620,7620,7620,2
|
|
20240322,123400,749311650,7640,7640,7640,7640,0
|
|
20240322,123300,749311650,7640,7640,7640,7640,0
|
|
20240322,123200,749311650,7640,7640,7640,7640,5
|
|
20240322,123100,749273450,7640,7640,7640,7640,10
|
|
20240322,123000,749197050,7640,7640,7640,7640,30
|
|
20240322,122900,748967850,7640,7640,7640,7640,0
|
|
20240322,122800,748967850,7640,7640,7640,7640,0
|
|
20240322,122700,748967850,7640,7640,7640,7640,1
|
|
20240322,122600,748960210,7600,7600,7600,7600,0
|
|
20240322,122500,748960210,7600,7600,7600,7600,0
|
|
20240322,122400,748960210,7600,7600,7600,7600,0
|
|
20240322,122300,748960210,7600,7620,7620,7600,331
|
|
20240322,122200,746442440,7620,7620,7620,7620,0
|
|
20240322,122100,746442440,7620,7620,7620,7620,0
|
|
20240322,122000,746442440,7620,7620,7620,7620,0
|
|
20240322,121900,746442440,7620,7620,7620,7620,1
|
|
20240322,121800,746434820,7630,7630,7630,7630,0
|
|
20240322,121700,746434820,7630,7630,7630,7630,300
|
|
20240322,121600,744145820,7640,7640,7640,7640,22
|
|
20240322,121500,743977740,7650,7650,7650,7650,0
|
|
20240322,121400,743977740,7650,7650,7650,7650,0
|
|
20240322,121300,743977740,7650,7650,7650,7650,10
|
|
20240322,121200,743901240,7600,7620,7620,7600,4289
|
|
20240322,121100,711283880,7620,7620,7620,7620,2
|
|
20240322,121000,711268640,7620,7640,7640,7620,609
|
|
20240322,120900,706622690,7650,7650,7650,7650,109
|
|
20240322,120800,705788840,7650,7650,7650,7650,150
|
|
20240322,120700,704641340,7650,7660,7660,7650,250
|
|
20240322,120600,702726840,7650,7650,7650,7650,21
|
|
20240322,120500,702566190,7660,7660,7660,7660,1
|
|
20240322,120400,702558530,7620,7620,7620,7620,0
|
|
20240322,120300,702558530,7620,7620,7620,7620,0
|
|
20240322,120200,702558530,7620,7620,7620,7620,0
|
|
20240322,120100,702558530,7620,7620,7620,7620,0
|
|
20240322,120000,702558530,7620,7650,7650,7620,407
|
|
20240322,115900,699450320,7670,7670,7670,7670,7
|
|
20240322,115800,699396630,7670,7670,7670,7670,36
|
|
20240322,115700,699120510,7620,7620,7620,7620,0
|
|
20240322,115600,699120510,7620,7620,7620,7620,0
|
|
20240322,115500,699120510,7620,7620,7620,7620,401
|
|
20240322,115400,696064890,7660,7630,7670,7630,386
|
|
20240322,115300,693105200,7630,7630,7630,7630,400
|
|
20240322,115200,690053200,7630,7630,7630,7630,0
|
|
20240322,115100,690053200,7630,7630,7630,7630,0
|
|
20240322,115000,690053200,7630,7630,7630,7630,0
|
|
20240322,114900,690053200,7630,7630,7630,7630,190
|
|
20240322,114800,688603500,7640,7640,7640,7640,110
|
|
20240322,114700,687763100,7650,7650,7650,7650,0
|
|
20240322,114600,687763100,7650,7650,7650,7650,0
|
|
20240322,114500,687763100,7650,7650,7650,7650,152
|
|
20240322,114400,686600300,7660,7660,7660,7660,0
|
|
20240322,114300,686600300,7660,7660,7670,7660,317
|
|
20240322,114200,684172030,7670,7690,7690,7670,554
|
|
20240322,114100,679918500,7690,7680,7690,7670,2910
|
|
20240322,114000,657554810,7680,7660,7680,7660,653
|
|
20240322,113900,652545710,7670,7660,7670,7660,224
|
|
20240322,113800,650828830,7670,7660,7670,7660,330
|
|
20240322,113700,648300360,7660,7660,7660,7660,659
|
|
20240322,113600,643252420,7660,7660,7660,7660,31
|
|
20240322,113500,643014960,7660,7660,7660,7660,90
|
|
20240322,113400,642325560,7660,7660,7660,7660,77
|
|
20240322,113300,641735740,7660,7660,7660,7630,68
|
|
20240322,113200,641215040,7660,7670,7670,7660,131
|
|
20240322,113100,640211160,7660,7670,7670,7660,36
|
|
20240322,113000,639935050,7670,7640,7670,7640,73
|
|
20240322,112900,639375680,7640,7660,7660,7640,192
|
|
20240322,112800,637907160,7630,7660,7670,7630,179
|
|
20240322,112700,636538050,7650,7650,7650,7650,200
|
|
20240322,112600,635008050,7650,7660,7660,7650,88
|
|
20240322,112500,634334110,7660,7660,7660,7660,537
|
|
20240322,112400,630220690,7660,7660,7660,7660,554
|
|
20240322,112300,625977050,7660,7650,7660,7650,1305
|
|
20240322,112200,615983270,7650,7650,7650,7640,106
|
|
20240322,112100,615172410,7650,7650,7650,7650,39
|
|
20240322,112000,614874060,7650,7650,7650,7650,80
|
|
20240322,111900,614262060,7650,7650,7650,7650,33
|
|
20240322,111800,614009610,7650,7640,7650,7610,115
|
|
20240322,111700,613131040,7650,7640,7650,7640,46
|
|
20240322,111600,612779160,7640,7640,7650,7640,99
|
|
20240322,111500,612022330,7610,7640,7650,7610,51
|
|
20240322,111400,611632410,7640,7630,7640,7630,60
|
|
20240322,111300,611174020,7610,7610,7610,7610,6
|
|
20240322,111200,611128360,7600,7600,7600,7600,0
|
|
20240322,111100,611128360,7600,7600,7600,7600,0
|
|
20240322,111000,611128360,7600,7620,7640,7600,288
|
|
20240322,110900,608938150,7600,7610,7610,7600,295
|
|
20240322,110800,606693410,7620,7620,7620,7620,5
|
|
20240322,110700,606655310,7610,7610,7610,7610,136
|
|
20240322,110600,605620350,7610,7620,7620,7610,197
|
|
20240322,110500,604121070,7620,7640,7640,7620,12
|
|
20240322,110400,604029590,7640,7620,7640,7620,2085
|
|
20240322,110300,588129540,7620,7620,7620,7620,23
|
|
20240322,110200,587954280,7590,7590,7590,7590,0
|
|
20240322,110100,587954280,7590,7590,7590,7590,0
|
|
20240322,110000,587954280,7590,7590,7590,7590,2
|
|
20240322,105900,587939100,7590,7580,7590,7580,103
|
|
20240322,105800,587158260,7580,7610,7620,7580,400
|
|
20240322,105700,584117120,7610,7580,7610,7580,3062
|
|
20240322,105600,560874880,7580,7580,7580,7580,21
|
|
20240322,105500,560715700,7590,7590,7590,7590,10
|
|
20240322,105400,560639800,7590,7590,7590,7590,217
|
|
20240322,105300,558992770,7590,7590,7590,7590,433
|
|
20240322,105200,555706300,7580,7580,7580,7580,1030
|
|
20240322,105100,547898900,7580,7580,7580,7580,0
|
|
20240322,105000,547898900,7580,7580,7580,7580,121
|
|
20240322,104900,546981720,7590,7590,7590,7590,3
|
|
20240322,104800,546958950,7590,7590,7590,7590,551
|
|
20240322,104700,542776860,7590,7590,7590,7590,0
|
|
20240322,104600,542776860,7590,7590,7590,7590,0
|
|
20240322,104500,542776860,7590,7590,7590,7590,50
|
|
20240322,104400,542397360,7590,7590,7590,7590,455
|
|
20240322,104300,538943910,7590,7590,7590,7590,200
|
|
20240322,104200,537425910,7590,7590,7590,7590,50
|
|
20240322,104100,537046410,7590,7590,7590,7590,0
|
|
20240322,104000,537046410,7590,7590,7590,7590,1
|
|
20240322,103900,537038820,7590,7600,7600,7590,482
|
|
20240322,103800,533380330,7590,7600,7600,7590,4
|
|
20240322,103700,533349940,7590,7590,7590,7590,0
|
|
20240322,103600,533349940,7590,7590,7590,7590,0
|
|
20240322,103500,533349940,7590,7590,7590,7590,7
|
|
20240322,103400,533296810,7590,7590,7590,7590,0
|
|
20240322,103300,533296810,7590,7590,7590,7590,200
|
|
20240322,103200,531778810,7590,7590,7590,7590,380
|
|
20240322,103100,528894610,7590,7590,7590,7590,761
|
|
20240322,103000,523118620,7590,7590,7590,7590,0
|
|
20240322,102900,523118620,7590,7590,7590,7590,0
|
|
20240322,102800,523118620,7590,7590,7590,7590,26
|
|
20240322,102700,522921280,7610,7600,7610,7600,2206
|
|
20240322,102600,506151920,7600,7600,7600,7600,12
|
|
20240322,102500,506060720,7610,7610,7610,7610,1
|
|
20240322,102400,506053110,7610,7610,7610,7610,0
|
|
20240322,102300,506053110,7610,7610,7610,7610,11
|
|
20240322,102200,505969400,7600,7600,7600,7600,2
|
|
20240322,102100,505954200,7600,7610,7610,7600,164
|
|
20240322,102000,504707730,7610,7610,7610,7610,200
|
|
20240322,101900,503185730,7600,7600,7600,7600,1
|
|
20240322,101800,503178130,7600,7600,7600,7600,0
|
|
20240322,101700,503178130,7600,7600,7600,7600,0
|
|
20240322,101600,503178130,7600,7600,7600,7600,0
|
|
20240322,101500,503178130,7600,7600,7600,7600,50
|
|
20240322,101400,502798130,7600,7600,7600,7600,206
|
|
20240322,101300,501232530,7600,7600,7600,7600,335
|
|
20240322,101200,498686530,7600,7600,7600,7600,248
|
|
20240322,101100,496801730,7590,7590,7590,7590,65
|
|
20240322,101000,496308380,7600,7590,7600,7590,237
|
|
20240322,100900,494509530,7590,7590,7590,7590,29
|
|
20240322,100800,494289420,7590,7590,7590,7590,0
|
|
20240322,100700,494289420,7590,7590,7590,7590,13
|
|
20240322,100600,494190750,7590,7580,7590,7580,2
|
|
20240322,100500,494175580,7590,7590,7590,7590,1
|
|
20240322,100400,494167990,7580,7590,7590,7580,4
|
|
20240322,100300,494137660,7580,7590,7590,7580,111
|
|
20240322,100200,493295780,7580,7590,7590,7580,757
|
|
20240322,100100,487555420,7590,7590,7590,7590,295
|
|
20240322,100000,485316370,7590,7600,7600,7590,205
|
|
20240322,095900,483758420,7600,7600,7600,7600,10
|
|
20240322,095800,483682420,7600,7590,7600,7590,3
|
|
20240322,095700,483659640,7600,7600,7600,7600,50
|
|
20240322,095600,483279640,7600,7600,7610,7600,192
|
|
20240322,095500,481819640,7610,7610,7610,7610,3
|
|
20240322,095400,481796810,7610,7610,7610,7610,3
|
|
20240322,095300,481773980,7620,7620,7620,7620,19
|
|
20240322,095200,481629200,7620,7600,7620,7600,198
|
|
20240322,095100,480120840,7620,7620,7620,7620,21
|
|
20240322,095000,479960820,7620,7610,7620,7610,39
|
|
20240322,094900,479663650,7620,7590,7620,7590,200
|
|
20240322,094800,478143050,7580,7580,7580,7580,0
|
|
20240322,094700,478143050,7580,7580,7580,7580,0
|
|
20240322,094600,478143050,7580,7580,7580,7580,0
|
|
20240322,094500,478143050,7580,7580,7580,7580,1698
|
|
20240322,094400,465272210,7590,7590,7590,7590,53
|
|
20240322,094300,464869940,7580,7580,7580,7580,50
|
|
20240322,094200,464490940,7580,7580,7580,7580,6
|
|
20240322,094100,464445460,7580,7580,7580,7580,469
|
|
20240322,094000,460890440,7580,7610,7610,7580,10015
|
|
20240322,093900,384868220,7610,7610,7610,7610,126
|
|
20240322,093800,383909360,7620,7610,7620,7610,136
|
|
20240322,093700,382873050,7620,7620,7620,7620,4
|
|
20240322,093600,382842570,7610,7610,7610,7610,0
|
|
20240322,093500,382842570,7610,7610,7610,7610,116
|
|
20240322,093400,381959810,7610,7610,7610,7610,241
|
|
20240322,093300,380125800,7620,7620,7620,7620,23
|
|
20240322,093200,379950540,7620,7620,7620,7620,1000
|
|
20240322,093100,372330540,7600,7600,7600,7600,25
|
|
20240322,093000,372140540,7610,7590,7610,7590,266
|
|
20240322,092900,370116380,7590,7590,7590,7590,745
|
|
20240322,092800,364461830,7600,7600,7600,7600,50
|
|
20240322,092700,364081830,7600,7610,7610,7600,20
|
|
20240322,092600,363929730,7590,7600,7600,7590,80
|
|
20240322,092500,363322520,7590,7590,7590,7590,341
|
|
20240322,092400,360734330,7590,7590,7590,7590,648
|
|
20240322,092300,355816010,7590,7590,7590,7580,753
|
|
20240322,092200,350104080,7590,7600,7630,7590,1354
|
|
20240322,092100,339814470,7610,7630,7630,7610,506
|
|
20240322,092000,335963690,7630,7640,7640,7620,40
|
|
20240322,091900,335658390,7640,7610,7640,7600,1776
|
|
20240322,091800,322160430,7600,7610,7620,7600,294
|
|
20240322,091700,319925430,7610,7610,7610,7610,20
|
|
20240322,091600,319773230,7610,7610,7610,7610,0
|
|
20240322,091500,319773230,7610,7610,7610,7600,3716
|
|
20240322,091400,291509950,7640,7620,7640,7610,1420
|
|
20240322,091300,280690770,7620,7620,7620,7620,39
|
|
20240322,091200,280393590,7650,7650,7650,7620,991
|
|
20240322,091100,272835750,7640,7630,7650,7630,520
|
|
20240322,091000,268864750,7650,7620,7650,7620,141
|
|
20240322,090900,267786550,7620,7630,7630,7620,479
|
|
20240322,090800,264135480,7630,7630,7630,7630,780
|
|
20240322,090700,258184080,7630,7630,7630,7630,150
|
|
20240322,090600,257039580,7630,7660,7670,7630,2245
|
|
20240322,090500,239885970,7660,7660,7660,7660,1255
|
|
20240322,090400,230272670,7660,7640,7660,7630,377
|
|
20240322,090300,227393380,7640,7660,7660,7640,4780
|
|
20240322,090200,190815830,7670,7720,7720,7670,4740
|
|
20240322,090100,154395300,7690,7710,7720,7660,3939
|
|
20240322,090000,124086170,7710,7650,7730,7650,16134
|