674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,201100,2611600950,8530,8530,8530,8530,5560
|
|
20240325,201000,2611600950,8530,8530,8530,8530,0
|
|
20240325,200900,2611600950,8530,8530,8530,8530,0
|
|
20240325,200800,2611600950,8530,8530,8530,8530,0
|
|
20240325,200700,2611600950,8530,8530,8530,8530,0
|
|
20240325,200600,2611600950,8530,8530,8530,8530,0
|
|
20240325,200500,2611600950,8530,8530,8530,8530,0
|
|
20240325,200400,2611600950,8530,8530,8530,8530,0
|
|
20240325,200300,2611600950,8530,8530,8530,8530,0
|
|
20240325,200200,2611600950,8530,8530,8530,8530,0
|
|
20240325,200100,2611600950,8530,8530,8530,8530,0
|
|
20240325,200000,2611600950,8530,8530,8530,8530,0
|
|
20240325,195900,2611600950,8530,8530,8530,8530,0
|
|
20240325,195800,2611600950,8530,8530,8530,8530,0
|
|
20240325,195700,2611600950,8530,8530,8530,8530,0
|
|
20240325,195600,2611600950,8530,8530,8530,8530,0
|
|
20240325,195500,2611600950,8530,8530,8530,8530,0
|
|
20240325,195400,2611600950,8530,8530,8530,8530,0
|
|
20240325,195300,2611600950,8530,8530,8530,8530,0
|
|
20240325,195200,2611600950,8530,8530,8530,8530,0
|
|
20240325,195100,2611600950,8530,8530,8530,8530,0
|
|
20240325,195000,2611600950,8530,8530,8530,8530,0
|
|
20240325,194900,2611600950,8530,8530,8530,8530,0
|
|
20240325,194800,2611600950,8530,8530,8530,8530,0
|
|
20240325,194700,2611600950,8530,8530,8530,8530,0
|
|
20240325,194600,2611600950,8530,8530,8530,8530,0
|
|
20240325,194500,2611600950,8530,8530,8530,8530,0
|
|
20240325,194400,2611600950,8530,8530,8530,8530,0
|
|
20240325,194300,2611600950,8530,8530,8530,8530,0
|
|
20240325,194200,2611600950,8530,8530,8530,8530,0
|
|
20240325,194100,2611600950,8530,8530,8530,8530,5560
|
|
20240325,194000,2611600950,8530,8530,8530,8530,0
|
|
20240325,193900,2611600950,8530,8530,8530,8530,0
|
|
20240325,193800,2611600950,8530,8530,8530,8530,0
|
|
20240325,193700,2611600950,8530,8530,8530,8530,0
|
|
20240325,193600,2611600950,8530,8530,8530,8530,0
|
|
20240325,193500,2611600950,8530,8530,8530,8530,0
|
|
20240325,193400,2611600950,8530,8530,8530,8530,0
|
|
20240325,193300,2611600950,8530,8530,8530,8530,0
|
|
20240325,193200,2611600950,8530,8530,8530,8530,0
|
|
20240325,193100,2611600950,8530,8530,8530,8530,0
|
|
20240325,193000,2611600950,8530,8530,8530,8530,0
|
|
20240325,192900,2611600950,8530,8530,8530,8530,0
|
|
20240325,192800,2611600950,8530,8530,8530,8530,0
|
|
20240325,192700,2611600950,8530,8530,8530,8530,0
|
|
20240325,192600,2611600950,8530,8530,8530,8530,0
|
|
20240325,192500,2611600950,8530,8530,8530,8530,0
|
|
20240325,192400,2611600950,8530,8530,8530,8530,0
|
|
20240325,192300,2611600950,8530,8530,8530,8530,0
|
|
20240325,192200,2611600950,8530,8530,8530,8530,0
|
|
20240325,192100,2611600950,8530,8530,8530,8530,0
|
|
20240325,192000,2611600950,8530,8530,8530,8530,0
|
|
20240325,191900,2611600950,8530,8530,8530,8530,0
|
|
20240325,191800,2611600950,8530,8530,8530,8530,0
|
|
20240325,191700,2611600950,8530,8530,8530,8530,0
|
|
20240325,191600,2611600950,8530,8530,8530,8530,0
|
|
20240325,191500,2611600950,8530,8530,8530,8530,0
|
|
20240325,191400,2611600950,8530,8530,8530,8530,0
|
|
20240325,191300,2611600950,8530,8530,8530,8530,0
|
|
20240325,191200,2611600950,8530,8530,8530,8530,0
|
|
20240325,191100,2611600950,8530,8530,8530,8530,5560
|
|
20240325,191000,2611600950,8530,8530,8530,8530,0
|
|
20240325,190900,2611600950,8530,8530,8530,8530,0
|
|
20240325,190800,2611600950,8530,8530,8530,8530,0
|
|
20240325,190700,2611600950,8530,8530,8530,8530,0
|
|
20240325,190600,2611600950,8530,8530,8530,8530,0
|
|
20240325,190500,2611600950,8530,8530,8530,8530,0
|
|
20240325,190400,2611600950,8530,8530,8530,8530,0
|
|
20240325,190300,2611600950,8530,8530,8530,8530,0
|
|
20240325,190200,2611600950,8530,8530,8530,8530,0
|
|
20240325,190100,2611600950,8530,8530,8530,8530,0
|
|
20240325,190000,2611600950,8530,8530,8530,8530,0
|
|
20240325,185900,2611600950,8530,8530,8530,8530,0
|
|
20240325,185800,2611600950,8530,8530,8530,8530,0
|
|
20240325,185700,2611600950,8530,8530,8530,8530,0
|
|
20240325,185600,2611600950,8530,8530,8530,8530,0
|
|
20240325,185500,2611600950,8530,8530,8530,8530,0
|
|
20240325,185400,2611600950,8530,8530,8530,8530,0
|
|
20240325,185300,2611600950,8530,8530,8530,8530,0
|
|
20240325,185200,2611600950,8530,8530,8530,8530,0
|
|
20240325,185100,2611600950,8530,8530,8530,8530,0
|
|
20240325,185000,2611600950,8530,8530,8530,8530,0
|
|
20240325,184900,2611600950,8530,8530,8530,8530,0
|
|
20240325,184800,2611600950,8530,8530,8530,8530,0
|
|
20240325,184700,2611600950,8530,8530,8530,8530,0
|
|
20240325,184600,2611600950,8530,8530,8530,8530,0
|
|
20240325,184500,2611600950,8530,8530,8530,8530,0
|
|
20240325,184400,2611600950,8530,8530,8530,8530,0
|
|
20240325,184300,2611600950,8530,8530,8530,8530,0
|
|
20240325,184200,2611600950,8530,8530,8530,8530,0
|
|
20240325,184100,2611600950,8530,8530,8530,8530,5560
|
|
20240325,184000,2611600950,8530,8530,8530,8530,0
|
|
20240325,183900,2611600950,8530,8530,8530,8530,0
|
|
20240325,183800,2611600950,8530,8530,8530,8530,0
|
|
20240325,183700,2611600950,8530,8530,8530,8530,0
|
|
20240325,183600,2611600950,8530,8530,8530,8530,0
|
|
20240325,183500,2611600950,8530,8530,8530,8530,0
|
|
20240325,183400,2611600950,8530,8530,8530,8530,0
|
|
20240325,183300,2611600950,8530,8530,8530,8530,0
|
|
20240325,183200,2611600950,8530,8530,8530,8530,0
|
|
20240325,183100,2611600950,8530,8530,8530,8530,0
|
|
20240325,183000,2611600950,8530,8530,8530,8530,0
|
|
20240325,182900,2611600950,8530,8530,8530,8530,0
|
|
20240325,182800,2611600950,8530,8530,8530,8530,0
|
|
20240325,182700,2611600950,8530,8530,8530,8530,0
|
|
20240325,182600,2611600950,8530,8530,8530,8530,0
|
|
20240325,182500,2611600950,8530,8530,8530,8530,0
|
|
20240325,182400,2611600950,8530,8530,8530,8530,0
|
|
20240325,182300,2611600950,8530,8530,8530,8530,0
|
|
20240325,182200,2611600950,8530,8530,8530,8530,0
|
|
20240325,182100,2611600950,8530,8530,8530,8530,0
|
|
20240325,182000,2611600950,8530,8530,8530,8530,0
|
|
20240325,181900,2611600950,8530,8530,8530,8530,0
|
|
20240325,181800,2611600950,8530,8530,8530,8530,0
|
|
20240325,181700,2611600950,8530,8530,8530,8530,0
|
|
20240325,181600,2611600950,8530,8530,8530,8530,0
|
|
20240325,181500,2611600950,8530,8530,8530,8530,0
|
|
20240325,181400,2611600950,8530,8530,8530,8530,0
|
|
20240325,181300,2611600950,8530,8530,8530,8530,0
|
|
20240325,181200,2611600950,8530,8530,8530,8530,0
|
|
20240325,181100,2611600950,8530,8530,8530,8530,5560
|
|
20240325,181000,2611600950,8530,8530,8530,8530,0
|
|
20240325,180900,2611600950,8530,8530,8530,8530,0
|
|
20240325,180800,2611600950,8530,8530,8530,8530,0
|
|
20240325,180700,2611600950,8530,8530,8530,8530,0
|
|
20240325,180600,2611600950,8530,8530,8530,8530,0
|
|
20240325,180500,2611600950,8530,8530,8530,8530,0
|
|
20240325,180400,2611600950,8530,8530,8530,8530,0
|
|
20240325,180300,2611600950,8530,8530,8530,8530,0
|
|
20240325,180200,2611600950,8530,8530,8530,8530,0
|
|
20240325,180100,2611600950,8530,8530,8530,8530,0
|
|
20240325,180000,2611600950,8530,8530,8530,8530,0
|
|
20240325,175900,2611600950,8530,8530,8530,8530,0
|
|
20240325,175800,2611600950,8530,8530,8530,8530,0
|
|
20240325,175700,2611600950,8530,8530,8530,8530,0
|
|
20240325,175600,2611600950,8530,8530,8530,8530,0
|
|
20240325,175500,2611600950,8530,8530,8530,8530,0
|
|
20240325,175400,2611600950,8530,8530,8530,8530,0
|
|
20240325,175300,2611600950,8530,8530,8530,8530,0
|
|
20240325,175200,2611600950,8530,8530,8530,8530,0
|
|
20240325,175100,2611600950,8530,8530,8530,8530,0
|
|
20240325,175000,2611600950,8530,8530,8530,8530,0
|
|
20240325,174900,2611600950,8530,8530,8530,8530,0
|
|
20240325,174800,2611600950,8530,8530,8530,8530,0
|
|
20240325,174700,2611600950,8530,8530,8530,8530,0
|
|
20240325,174600,2611600950,8530,8530,8530,8530,0
|
|
20240325,174500,2611600950,8530,8530,8530,8530,0
|
|
20240325,174400,2611600950,8530,8530,8530,8530,0
|
|
20240325,174300,2611600950,8530,8530,8530,8530,0
|
|
20240325,174200,2611600950,8530,8530,8530,8530,0
|
|
20240325,174100,2611600950,8530,8530,8530,8530,5560
|
|
20240325,174000,2611600950,8530,8530,8530,8530,0
|
|
20240325,173900,2611600950,8530,8530,8530,8530,0
|
|
20240325,173800,2611600950,8530,8530,8530,8530,0
|
|
20240325,173700,2611600950,8530,8530,8530,8530,0
|
|
20240325,173600,2611600950,8530,8530,8530,8530,0
|
|
20240325,173500,2611600950,8530,8530,8530,8530,0
|
|
20240325,173400,2611600950,8530,8530,8530,8530,0
|
|
20240325,173300,2611600950,8530,8530,8530,8530,0
|
|
20240325,173200,2611600950,8530,8530,8530,8530,0
|
|
20240325,173100,2611600950,8530,8530,8530,8530,0
|
|
20240325,173000,2611600950,8530,8530,8530,8530,0
|
|
20240325,172900,2611600950,8530,8530,8530,8530,0
|
|
20240325,172800,2611600950,8530,8530,8530,8530,0
|
|
20240325,172700,2611600950,8530,8530,8530,8530,0
|
|
20240325,172600,2611600950,8530,8530,8530,8530,0
|
|
20240325,172500,2611600950,8530,8530,8530,8530,0
|
|
20240325,172400,2611600950,8530,8530,8530,8530,0
|
|
20240325,172300,2611600950,8530,8530,8530,8530,0
|
|
20240325,172200,2611600950,8530,8530,8530,8530,0
|
|
20240325,172100,2611600950,8530,8530,8530,8530,0
|
|
20240325,172000,2611600950,8530,8530,8530,8530,0
|
|
20240325,171900,2611600950,8530,8530,8530,8530,0
|
|
20240325,171800,2611600950,8530,8530,8530,8530,0
|
|
20240325,171700,2611600950,8530,8530,8530,8530,0
|
|
20240325,171600,2611600950,8530,8530,8530,8530,0
|
|
20240325,171500,2611600950,8530,8530,8530,8530,0
|
|
20240325,171400,2611600950,8530,8530,8530,8530,0
|
|
20240325,171300,2611600950,8530,8530,8530,8530,0
|
|
20240325,171200,2611600950,8530,8530,8530,8530,0
|
|
20240325,171100,2611600950,8530,8530,8530,8530,5560
|
|
20240325,171000,2611600950,8530,8530,8530,8530,0
|
|
20240325,170900,2611600950,8530,8530,8530,8530,0
|
|
20240325,170800,2611600950,8530,8530,8530,8530,0
|
|
20240325,170700,2611600950,8530,8530,8530,8530,0
|
|
20240325,170600,2611600950,8530,8530,8530,8530,0
|
|
20240325,170500,2611600950,8530,8530,8530,8530,0
|
|
20240325,170400,2611600950,8530,8530,8530,8530,0
|
|
20240325,170300,2611600950,8530,8530,8530,8530,0
|
|
20240325,170200,2611600950,8530,8530,8530,8530,0
|
|
20240325,170100,2611600950,8530,8530,8530,8530,0
|
|
20240325,170000,2611600950,8530,8530,8530,8530,0
|
|
20240325,165900,2611600950,8530,8530,8530,8530,0
|
|
20240325,165800,2611600950,8530,8530,8530,8530,0
|
|
20240325,165700,2611600950,8530,8530,8530,8530,0
|
|
20240325,165600,2611600950,8530,8530,8530,8530,0
|
|
20240325,165500,2611600950,8530,8530,8530,8530,0
|
|
20240325,165400,2611600950,8530,8530,8530,8530,0
|
|
20240325,165300,2611600950,8530,8530,8530,8530,0
|
|
20240325,165200,2611600950,8530,8530,8530,8530,0
|
|
20240325,165100,2611600950,8530,8530,8530,8530,0
|
|
20240325,165000,2611600950,8530,8530,8530,8530,0
|
|
20240325,164900,2611600950,8530,8530,8530,8530,0
|
|
20240325,164800,2611600950,8530,8530,8530,8530,0
|
|
20240325,164700,2611600950,8530,8530,8530,8530,0
|
|
20240325,164600,2611600950,8530,8530,8530,8530,0
|
|
20240325,164500,2611600950,8530,8530,8530,8530,0
|
|
20240325,164400,2611600950,8530,8530,8530,8530,0
|
|
20240325,164300,2611600950,8530,8530,8530,8530,0
|
|
20240325,164200,2611600950,8530,8530,8530,8530,0
|
|
20240325,164100,2611600950,8530,8530,8530,8530,5560
|
|
20240325,164000,2611600950,8530,8530,8530,8530,0
|
|
20240325,163900,2611600950,8530,8530,8530,8530,0
|
|
20240325,163800,2611600950,8530,8530,8530,8530,0
|
|
20240325,163700,2611600950,8530,8530,8530,8530,0
|
|
20240325,163600,2611600950,8530,8530,8530,8530,0
|
|
20240325,163500,2611600950,8530,8530,8530,8530,0
|
|
20240325,163400,2611600950,8530,8530,8530,8530,0
|
|
20240325,163300,2611600950,8530,8530,8530,8530,0
|
|
20240325,163200,2611600950,8530,8530,8530,8530,0
|
|
20240325,163100,2611600950,8530,8530,8530,8530,0
|
|
20240325,163000,2611600950,8530,8530,8530,8530,0
|
|
20240325,162900,2611600950,8530,8530,8530,8530,0
|
|
20240325,162800,2611600950,8530,8530,8530,8530,0
|
|
20240325,162700,2611600950,8530,8530,8530,8530,0
|
|
20240325,162600,2611600950,8530,8530,8530,8530,0
|
|
20240325,162500,2611600950,8530,8530,8530,8530,0
|
|
20240325,162400,2611600950,8530,8530,8530,8530,0
|
|
20240325,162300,2611600950,8530,8530,8530,8530,0
|
|
20240325,162200,2611600950,8530,8530,8530,8530,0
|
|
20240325,162100,2611600950,8530,8530,8530,8530,0
|
|
20240325,162000,2611600950,8530,8530,8530,8530,0
|
|
20240325,161900,2611600950,8530,8530,8530,8530,0
|
|
20240325,161800,2611600950,8530,8530,8530,8530,0
|
|
20240325,161700,2611600950,8530,8530,8530,8530,0
|
|
20240325,161600,2611600950,8530,8530,8530,8530,0
|
|
20240325,161500,2611600950,8530,8530,8530,8530,0
|
|
20240325,161400,2611600950,8530,8530,8530,8530,0
|
|
20240325,161300,2611600950,8530,8530,8530,8530,0
|
|
20240325,161200,2611600950,8530,8530,8530,8530,0
|
|
20240325,161100,2611600950,8530,8530,8530,8530,5560
|
|
20240325,161000,2611600950,8530,8530,8530,8530,0
|
|
20240325,160900,2611600950,8530,8530,8530,8530,0
|
|
20240325,160800,2611600950,8530,8530,8530,8530,0
|
|
20240325,160700,2611600950,8530,8530,8530,8530,0
|
|
20240325,160600,2611600950,8530,8530,8530,8530,0
|
|
20240325,160500,2611600950,8530,8530,8530,8530,0
|
|
20240325,160400,2611600950,8530,8530,8530,8530,0
|
|
20240325,160300,2611600950,8530,8530,8530,8530,0
|
|
20240325,160200,2611600950,8530,8530,8530,8530,0
|
|
20240325,160100,2611600950,8530,8530,8530,8530,0
|
|
20240325,160000,2611600950,8530,8530,8530,8530,0
|
|
20240325,155900,2611600950,8530,8530,8530,8530,0
|
|
20240325,155800,2611600950,8530,8530,8530,8530,0
|
|
20240325,155700,2611600950,8530,8530,8530,8530,0
|
|
20240325,155600,2611600950,8530,8530,8530,8530,0
|
|
20240325,155500,2611600950,8530,8530,8530,8530,0
|
|
20240325,155400,2611600950,8530,8530,8530,8530,0
|
|
20240325,155300,2611600950,8530,8530,8530,8530,0
|
|
20240325,155200,2611600950,8530,8530,8530,8530,0
|
|
20240325,155100,2611600950,8530,8530,8530,8530,0
|
|
20240325,155000,2611600950,8530,8530,8530,8530,0
|
|
20240325,154900,2611600950,8530,8530,8530,8530,0
|
|
20240325,154800,2611600950,8530,8530,8530,8530,0
|
|
20240325,154700,2611600950,8530,8530,8530,8530,0
|
|
20240325,154600,2611600950,8530,8530,8530,8530,0
|
|
20240325,154500,2611600950,8530,8530,8530,8530,0
|
|
20240325,154400,2611600950,8530,8530,8530,8530,0
|
|
20240325,154300,2611600950,8530,8530,8530,8530,0
|
|
20240325,154200,2611600950,8530,8530,8530,8530,0
|
|
20240325,154100,2611600950,8530,8530,8530,8530,5560
|
|
20240325,154000,2611600950,8530,8530,8530,8530,0
|
|
20240325,153900,2611600950,8530,8530,8530,8530,0
|
|
20240325,153800,2611600950,8530,8530,8530,8530,0
|
|
20240325,153700,2611600950,8530,8530,8530,8530,0
|
|
20240325,153600,2611600950,8530,8530,8530,8530,0
|
|
20240325,153500,2611600950,8530,8530,8530,8530,0
|
|
20240325,153400,2611600950,8530,8530,8530,8530,0
|
|
20240325,153300,2611600950,8530,8530,8530,8530,0
|
|
20240325,153200,2611600950,8530,8530,8530,8530,0
|
|
20240325,153100,2611600950,8530,8530,8530,8530,0
|
|
20240325,153000,2611600950,8530,8530,8530,8530,5560
|
|
20240325,152900,2564174150,8530,8530,8530,8530,0
|
|
20240325,152800,2564174150,8530,8530,8530,8530,0
|
|
20240325,152700,2564174150,8530,8530,8530,8530,0
|
|
20240325,152600,2564174150,8530,8530,8530,8530,0
|
|
20240325,152500,2564174150,8530,8530,8530,8530,0
|
|
20240325,152400,2564174150,8530,8530,8530,8530,0
|
|
20240325,152300,2564174150,8530,8530,8530,8530,0
|
|
20240325,152200,2564174150,8530,8530,8530,8530,0
|
|
20240325,152100,2564174150,8530,8530,8530,8530,0
|
|
20240325,152000,2564174150,8530,8530,8530,8530,0
|
|
20240325,151900,2564174150,8530,8520,8530,8490,1624
|
|
20240325,151800,2550333500,8520,8490,8520,8490,1853
|
|
20240325,151700,2534574110,8490,8500,8500,8490,244
|
|
20240325,151600,2532502040,8490,8490,8500,8490,702
|
|
20240325,151500,2526541910,8490,8490,8490,8490,11
|
|
20240325,151400,2526448520,8490,8490,8490,8490,249
|
|
20240325,151300,2524334510,8490,8490,8490,8490,366
|
|
20240325,151200,2521227170,8490,8500,8500,8490,1105
|
|
20240325,151100,2511842180,8490,8500,8500,8490,94
|
|
20240325,151000,2511043770,8500,8510,8510,8500,315
|
|
20240325,150900,2508366230,8510,8500,8510,8500,304
|
|
20240325,150800,2505782170,8500,8490,8500,8490,162
|
|
20240325,150700,2504405790,8500,8500,8500,8500,252
|
|
20240325,150600,2502263790,8490,8490,8490,8490,534
|
|
20240325,150500,2497730130,8490,8480,8490,8480,3123
|
|
20240325,150400,2471225830,8480,8490,8490,8480,649
|
|
20240325,150300,2465719460,8490,8490,8500,8490,493
|
|
20240325,150200,2461532140,8480,8480,8480,8480,50
|
|
20240325,150100,2461108140,8500,8490,8500,8480,660
|
|
20240325,150000,2455500370,8490,8490,8490,8490,123
|
|
20240325,145900,2454456100,8490,8480,8490,8480,193
|
|
20240325,145800,2452817540,8490,8500,8500,8490,1096
|
|
20240325,145700,2443504880,8510,8510,8520,8510,1093
|
|
20240325,145600,2434203410,8520,8510,8520,8510,81
|
|
20240325,145500,2433513390,8510,8510,8520,8510,30
|
|
20240325,145400,2433258030,8520,8520,8520,8520,0
|
|
20240325,145300,2433258030,8520,8510,8520,8510,316
|
|
20240325,145200,2430567640,8510,8520,8520,8510,715
|
|
20240325,145100,2424482380,8510,8520,8520,8510,245
|
|
20240325,145000,2422397400,8520,8520,8520,8520,15
|
|
20240325,144900,2422269600,8520,8510,8520,8510,56
|
|
20240325,144800,2421792580,8510,8510,8510,8510,0
|
|
20240325,144700,2421792580,8510,8530,8530,8510,57
|
|
20240325,144600,2421306770,8530,8530,8530,8530,843
|
|
20240325,144500,2414115980,8510,8510,8510,8510,55
|
|
20240325,144400,2413647930,8520,8530,8530,8520,345
|
|
20240325,144300,2410707530,8530,8540,8540,8520,403
|
|
20240325,144200,2407270330,8540,8540,8540,8540,9
|
|
20240325,144100,2407193470,8540,8520,8540,8510,781
|
|
20240325,144000,2400536650,8510,8520,8520,8510,627
|
|
20240325,143900,2395200850,8510,8540,8540,8510,303
|
|
20240325,143800,2392622230,8540,8540,8540,8530,19
|
|
20240325,143700,2392460110,8540,8530,8540,8530,23
|
|
20240325,143600,2392263900,8510,8510,8520,8510,36
|
|
20240325,143500,2391957390,8540,8500,8540,8500,187
|
|
20240325,143400,2390366770,8500,8480,8500,8480,589
|
|
20240325,143300,2385364270,8490,8480,8490,8480,692
|
|
20240325,143200,2379489290,8480,8480,8480,8480,851
|
|
20240325,143100,2372272810,8480,8490,8490,8480,576
|
|
20240325,143000,2367383790,8490,8490,8490,8490,513
|
|
20240325,142900,2363028420,8490,8490,8490,8490,94
|
|
20240325,142800,2362230360,8480,8480,8480,8480,1430
|
|
20240325,142700,2350103960,8480,8480,8480,8480,1
|
|
20240325,142600,2350095480,8480,8480,8480,8480,1
|
|
20240325,142500,2350087000,8500,8480,8500,8480,105
|
|
20240325,142400,2349194750,8480,8500,8500,8480,383
|
|
20240325,142300,2345946690,8480,8490,8500,8480,763
|
|
20240325,142200,2339473660,8480,8490,8490,8480,257
|
|
20240325,142100,2337292690,8500,8500,8500,8500,20
|
|
20240325,142000,2337122690,8500,8500,8500,8500,506
|
|
20240325,141900,2332821690,8490,8500,8500,8490,444
|
|
20240325,141800,2329051690,8490,8500,8500,8490,987
|
|
20240325,141700,2320665170,8500,8520,8520,8500,93
|
|
20240325,141600,2319873950,8500,8520,8520,8500,617
|
|
20240325,141500,2314620160,8520,8520,8520,8520,54
|
|
20240325,141400,2314160080,8520,8530,8530,8510,1831
|
|
20240325,141300,2298569570,8520,8530,8530,8520,700
|
|
20240325,141200,2292604070,8530,8520,8530,8520,587
|
|
20240325,141100,2287602330,8520,8520,8530,8520,1582
|
|
20240325,141000,2274115500,8530,8550,8550,8530,271
|
|
20240325,140900,2271801740,8550,8540,8550,8540,106
|
|
20240325,140800,2270895840,8530,8540,8540,8530,225
|
|
20240325,140700,2268975760,8530,8520,8530,8520,906
|
|
20240325,140600,2261252910,8530,8560,8560,8530,1152
|
|
20240325,140500,2251412070,8550,8560,8570,8550,1386
|
|
20240325,140400,2239547830,8560,8540,8560,8530,1611
|
|
20240325,140300,2225765710,8550,8510,8550,8510,857
|
|
20240325,140200,2218445720,8510,8510,8550,8510,1632
|
|
20240325,140100,2204531550,8500,8490,8500,8490,435
|
|
20240325,140000,2200835400,8500,8490,8500,8490,277
|
|
20240325,135900,2198480970,8490,8480,8490,8480,2
|
|
20240325,135800,2198464000,8480,8500,8510,8480,221
|
|
20240325,135700,2196585800,8510,8480,8510,8480,3
|
|
20240325,135600,2196560330,8470,8470,8490,8470,604
|
|
20240325,135500,2191441130,8460,8520,8530,8460,7351
|
|
20240325,135400,2129003900,8530,8530,8540,8530,352
|
|
20240325,135300,2126001320,8530,8540,8550,8530,1593
|
|
20240325,135200,2112400340,8550,8540,8560,8540,4023
|
|
20240325,135100,2078002440,8530,8540,8540,8510,2266
|
|
20240325,135000,2058694140,8540,8540,8560,8540,111
|
|
20240325,134900,2057744240,8560,8520,8560,8520,1768
|
|
20240325,134800,2042643550,8510,8530,8530,8490,4122
|
|
20240325,134700,2007571730,8530,8560,8570,8530,3732
|
|
20240325,134600,1975689300,8560,8620,8620,8550,4940
|
|
20240325,134500,1933311900,8620,8580,8620,8560,11916
|
|
20240325,134400,1830999280,8580,8610,8610,8570,9639
|
|
20240325,134300,1748216660,8580,8500,8620,8500,43851
|
|
20240325,134200,1372777410,8500,8540,8540,8500,1764
|
|
20240325,134100,1357751320,8540,8500,8550,8500,11474
|
|
20240325,134000,1259850020,8500,8480,8520,8470,2291
|
|
20240325,133900,1240366370,8460,8450,8480,8450,302
|
|
20240325,133800,1237809480,8450,8490,8500,8450,2664
|
|
20240325,133700,1215203650,8500,8480,8500,8480,5503
|
|
20240325,133600,1168473620,8480,8440,8480,8440,1480
|
|
20240325,133500,1155949000,8440,8440,8440,8440,377
|
|
20240325,133400,1152767120,8430,8430,8430,8430,1153
|
|
20240325,133300,1143047330,8440,8420,8440,8420,30
|
|
20240325,133200,1142794340,8410,8410,8410,8410,3
|
|
20240325,133100,1142769110,8440,8390,8440,8390,261
|
|
20240325,133000,1140566370,8390,8410,8410,8390,905
|
|
20240325,132900,1132965330,8410,8450,8450,8410,2005
|
|
20240325,132800,1116097390,8460,8440,8460,8420,2498
|
|
20240325,132700,1095007440,8450,8450,8450,8450,1
|
|
20240325,132600,1094998990,8420,8420,8430,8420,475
|
|
20240325,132500,1090999030,8450,8420,8450,8420,60
|
|
20240325,132400,1090492450,8390,8390,8390,8390,0
|
|
20240325,132300,1090492450,8390,8400,8430,8390,2498
|
|
20240325,132200,1069524160,8400,8400,8400,8400,600
|
|
20240325,132100,1064484160,8400,8420,8420,8400,597
|
|
20240325,132000,1059469310,8420,8400,8420,8400,401
|
|
20240325,131900,1056100890,8400,8400,8420,8390,407
|
|
20240325,131800,1052683080,8400,8420,8430,8400,1109
|
|
20240325,131700,1043356570,8420,8440,8440,8420,1190
|
|
20240325,131600,1033315890,8450,8450,8460,8450,643
|
|
20240325,131500,1027880000,8460,8460,8470,8450,1890
|
|
20240325,131400,1011883150,8450,8470,8470,8450,762
|
|
20240325,131300,1005442670,8450,8450,8470,8450,802
|
|
20240325,131200,998658770,8450,8460,8470,8450,913
|
|
20240325,131100,990935940,8460,8510,8510,8460,10937
|
|
20240325,131000,897964190,8510,8490,8510,8460,2886
|
|
20240325,130900,873482590,8510,8470,8510,8470,3127
|
|
20240325,130800,846907660,8470,8520,8540,8470,15445
|
|
20240325,130700,715414080,8540,8440,8550,8440,23718
|
|
20240325,130600,513827240,8430,8430,8440,8420,1591
|
|
20240325,130500,500412630,8420,8430,8430,8420,979
|
|
20240325,130400,492159700,8430,8410,8430,8410,605
|
|
20240325,130300,487064710,8410,8400,8410,8400,2381
|
|
20240325,130200,467048350,8400,8400,8400,8390,153
|
|
20240325,130100,465764290,8390,8380,8390,8380,116
|
|
20240325,130000,464791070,8390,8400,8400,8390,137
|
|
20240325,125900,463640960,8400,8390,8400,8390,111
|
|
20240325,125800,462709470,8390,8390,8390,8390,2
|
|
20240325,125700,462692690,8400,8400,8400,8400,9
|
|
20240325,125600,462617090,8400,8400,8400,8400,106
|
|
20240325,125500,461726690,8400,8400,8400,8400,132
|
|
20240325,125400,460617890,8400,8360,8400,8360,405
|
|
20240325,125300,457218690,8360,8410,8410,8360,2815
|
|
20240325,125200,433559070,8410,8400,8410,8400,1252
|
|
20240325,125100,423029780,8400,8390,8400,8390,1560
|
|
20240325,125000,409932500,8390,8390,8390,8390,50
|
|
20240325,124900,409513000,8390,8380,8390,8380,353
|
|
20240325,124800,406552670,8380,8380,8380,8380,123
|
|
20240325,124700,405521930,8380,8370,8380,8370,102
|
|
20240325,124600,404667270,8360,8360,8360,8360,200
|
|
20240325,124500,402995270,8360,8360,8360,8360,0
|
|
20240325,124400,402995270,8360,8360,8360,8360,5
|
|
20240325,124300,402953470,8360,8360,8360,8360,3
|
|
20240325,124200,402928390,8390,8390,8390,8390,0
|
|
20240325,124100,402928390,8390,8390,8390,8390,404
|
|
20240325,124000,399538830,8390,8360,8390,8360,605
|
|
20240325,123900,394471700,8360,8360,8360,8360,0
|
|
20240325,123800,394471700,8360,8360,8360,8360,756
|
|
20240325,123700,388151540,8360,8370,8370,8360,434
|
|
20240325,123600,384522060,8370,8370,8380,8370,250
|
|
20240325,123500,382429060,8370,8370,8370,8370,40
|
|
20240325,123400,382094260,8370,8370,8370,8370,5
|
|
20240325,123300,382052410,8380,8370,8380,8370,10
|
|
20240325,123200,381968660,8370,8360,8370,8360,2175
|
|
20240325,123100,363765560,8360,8350,8360,8350,477
|
|
20240325,123000,359781170,8350,8350,8350,8350,7
|
|
20240325,122900,359722720,8330,8330,8330,8330,0
|
|
20240325,122800,359722720,8330,8330,8330,8330,0
|
|
20240325,122700,359722720,8330,8350,8350,8330,126
|
|
20240325,122600,358672160,8360,8360,8360,8360,21
|
|
20240325,122500,358496600,8360,8350,8360,8350,52
|
|
20240325,122400,358061900,8350,8370,8370,8350,38
|
|
20240325,122300,357744130,8350,8350,8350,8350,0
|
|
20240325,122200,357744130,8350,8350,8350,8350,0
|
|
20240325,122100,357744130,8350,8350,8350,8350,156
|
|
20240325,122000,356441530,8350,8350,8350,8350,0
|
|
20240325,121900,356441530,8350,8350,8350,8350,0
|
|
20240325,121800,356441530,8350,8350,8350,8350,173
|
|
20240325,121700,354996980,8330,8330,8330,8330,0
|
|
20240325,121600,354996980,8330,8330,8330,8330,0
|
|
20240325,121500,354996980,8330,8340,8340,8330,60
|
|
20240325,121400,354497140,8380,8370,8390,8370,1542
|
|
20240325,121300,341582000,8360,8340,8360,8340,3911
|
|
20240325,121200,308928850,8330,8330,8330,8330,106
|
|
20240325,121100,308045870,8330,8330,8330,8330,0
|
|
20240325,121000,308045870,8330,8330,8330,8330,50
|
|
20240325,120900,307629370,8330,8330,8330,8330,27
|
|
20240325,120800,307404460,8330,8330,8330,8330,0
|
|
20240325,120700,307404460,8330,8330,8330,8330,0
|
|
20240325,120600,307404460,8330,8330,8330,8330,0
|
|
20240325,120500,307404460,8330,8330,8330,8330,100
|
|
20240325,120400,306571460,8330,8320,8330,8320,52
|
|
20240325,120300,306138320,8320,8320,8320,8320,0
|
|
20240325,120200,306138320,8320,8320,8320,8320,0
|
|
20240325,120100,306138320,8320,8320,8320,8320,14
|
|
20240325,120000,306021840,8330,8330,8330,8330,0
|
|
20240325,115900,306021840,8330,8330,8330,8330,1
|
|
20240325,115800,306013510,8330,8330,8330,8330,5
|
|
20240325,115700,305971860,8330,8330,8330,8330,101
|
|
20240325,115600,305130530,8330,8320,8330,8320,930
|
|
20240325,115500,297384820,8310,8310,8310,8310,1
|
|
20240325,115400,297376510,8320,8320,8320,8320,0
|
|
20240325,115300,297376510,8320,8320,8320,8320,282
|
|
20240325,115200,295030270,8320,8320,8320,8320,18
|
|
20240325,115100,294880510,8320,8320,8320,8320,0
|
|
20240325,115000,294880510,8320,8320,8320,8320,0
|
|
20240325,114900,294880510,8320,8320,8320,8320,3
|
|
20240325,114800,294855550,8320,8320,8320,8320,1
|
|
20240325,114700,294847230,8310,8310,8310,8310,0
|
|
20240325,114600,294847230,8310,8310,8310,8310,0
|
|
20240325,114500,294847230,8310,8310,8310,8310,0
|
|
20240325,114400,294847230,8310,8310,8310,8310,0
|
|
20240325,114300,294847230,8310,8310,8310,8310,0
|
|
20240325,114200,294847230,8310,8310,8310,8310,0
|
|
20240325,114100,294847230,8310,8310,8310,8310,579
|
|
20240325,114000,290035740,8310,8310,8310,8310,0
|
|
20240325,113900,290035740,8310,8310,8310,8310,0
|
|
20240325,113800,290035740,8310,8310,8310,8310,0
|
|
20240325,113700,290035740,8310,8310,8310,8310,10
|
|
20240325,113600,289952640,8310,8310,8310,8310,0
|
|
20240325,113500,289952640,8310,8330,8330,8310,230
|
|
20240325,113400,288041030,8330,8330,8330,8330,0
|
|
20240325,113300,288041030,8330,8330,8330,8330,0
|
|
20240325,113200,288041030,8330,8330,8330,8330,0
|
|
20240325,113100,288041030,8330,8320,8330,8320,18
|
|
20240325,113000,287891260,8320,8320,8320,8320,95
|
|
20240325,112900,287100860,8320,8320,8320,8320,409
|
|
20240325,112800,283697980,8320,8320,8320,8320,0
|
|
20240325,112700,283697980,8320,8320,8320,8320,0
|
|
20240325,112600,283697980,8320,8320,8320,8320,10
|
|
20240325,112500,283614780,8320,8320,8320,8320,90
|
|
20240325,112400,282865980,8320,8320,8320,8320,0
|
|
20240325,112300,282865980,8320,8320,8320,8320,0
|
|
20240325,112200,282865980,8320,8320,8320,8320,0
|
|
20240325,112100,282865980,8320,8320,8320,8320,0
|
|
20240325,112000,282865980,8320,8320,8320,8320,8
|
|
20240325,111900,282799420,8320,8320,8320,8320,82
|
|
20240325,111800,282117180,8330,8330,8330,8330,0
|
|
20240325,111700,282117180,8330,8330,8330,8330,0
|
|
20240325,111600,282117180,8330,8330,8330,8330,1
|
|
20240325,111500,282108850,8320,8330,8330,8320,62
|
|
20240325,111400,281592910,8320,8320,8320,8320,0
|
|
20240325,111300,281592910,8320,8320,8320,8320,120
|
|
20240325,111200,280594510,8330,8330,8330,8330,0
|
|
20240325,111100,280594510,8330,8330,8330,8330,0
|
|
20240325,111000,280594510,8330,8330,8330,8330,1
|
|
20240325,110900,280586180,8330,8330,8330,8330,1
|
|
20240325,110800,280577850,8330,8330,8330,8330,3
|
|
20240325,110700,280552860,8320,8320,8320,8320,0
|
|
20240325,110600,280552860,8320,8320,8320,8320,137
|
|
20240325,110500,279413020,8320,8320,8320,8320,253
|
|
20240325,110400,277308060,8320,8320,8320,8320,10
|
|
20240325,110300,277224860,8320,8320,8320,8320,0
|
|
20240325,110200,277224860,8320,8320,8320,8320,0
|
|
20240325,110100,277224860,8320,8320,8320,8320,100
|
|
20240325,110000,276392860,8330,8330,8330,8330,0
|
|
20240325,105900,276392860,8330,8330,8330,8330,0
|
|
20240325,105800,276392860,8330,8330,8330,8320,28
|
|
20240325,105700,276159640,8330,8330,8330,8330,487
|
|
20240325,105600,272102930,8340,8340,8340,8340,0
|
|
20240325,105500,272102930,8340,8340,8340,8340,112
|
|
20240325,105400,271168850,8340,8340,8340,8340,766
|
|
20240325,105300,264780410,8340,8340,8340,8340,0
|
|
20240325,105200,264780410,8340,8340,8340,8340,362
|
|
20240325,105100,261761330,8340,8340,8340,8340,0
|
|
20240325,105000,261761330,8340,8340,8340,8340,0
|
|
20240325,104900,261761330,8340,8340,8340,8340,635
|
|
20240325,104800,256465430,8340,8340,8340,8340,30
|
|
20240325,104700,256215230,8340,8340,8340,8340,341
|
|
20240325,104600,253371290,8340,8340,8340,8340,0
|
|
20240325,104500,253371290,8340,8340,8340,8340,99
|
|
20240325,104400,252545630,8340,8340,8340,8340,393
|
|
20240325,104300,249268010,8350,8350,8350,8350,4
|
|
20240325,104200,249234610,8350,8350,8350,8350,50
|
|
20240325,104100,248817110,8350,8350,8350,8350,1426
|
|
20240325,104000,236910010,8340,8340,8340,8340,0
|
|
20240325,103900,236910010,8340,8340,8340,8340,1500
|
|
20240325,103800,224400010,8330,8320,8330,8320,2381
|
|
20240325,103700,204585580,8310,8310,8310,8310,26
|
|
20240325,103600,204369520,8310,8310,8310,8310,822
|
|
20240325,103500,197538700,8320,8320,8320,8320,70
|
|
20240325,103400,196956300,8320,8320,8320,8320,10
|
|
20240325,103300,196873100,8320,8320,8320,8320,1056
|
|
20240325,103200,188087180,8320,8320,8320,8320,100
|
|
20240325,103100,187255180,8320,8320,8320,8320,1989
|
|
20240325,103000,170706700,8320,8320,8320,8320,0
|
|
20240325,102900,170706700,8320,8320,8320,8320,0
|
|
20240325,102800,170706700,8320,8320,8320,8320,209
|
|
20240325,102700,168967820,8330,8330,8330,8330,16
|
|
20240325,102600,168834540,8320,8320,8320,8320,0
|
|
20240325,102500,168834540,8320,8320,8320,8320,3
|
|
20240325,102400,168809580,8320,8320,8320,8320,10
|
|
20240325,102300,168726380,8320,8320,8320,8320,10
|
|
20240325,102200,168643180,8330,8330,8330,8330,64
|
|
20240325,102100,168110060,8330,8330,8330,8330,26
|
|
20240325,102000,167893480,8330,8330,8330,8330,0
|
|
20240325,101900,167893480,8330,8330,8330,8330,219
|
|
20240325,101800,166069210,8330,8330,8330,8330,258
|
|
20240325,101700,163920070,8330,8330,8330,8330,0
|
|
20240325,101600,163920070,8330,8330,8330,8330,60
|
|
20240325,101500,163420270,8330,8330,8330,8330,0
|
|
20240325,101400,163420270,8330,8330,8330,8330,210
|
|
20240325,101300,161670970,8330,8330,8330,8330,50
|
|
20240325,101200,161254470,8330,8330,8330,8330,252
|
|
20240325,101100,159155310,8330,8330,8330,8330,301
|
|
20240325,101000,156647980,8330,8330,8330,8330,70
|
|
20240325,100900,156064880,8330,8330,8330,8330,323
|
|
20240325,100800,153374290,8330,8330,8330,8330,1
|
|
20240325,100700,153365960,8340,8340,8340,8340,1
|
|
20240325,100600,153357620,8340,8340,8340,8340,100
|
|
20240325,100500,152523620,8340,8340,8340,8340,3
|
|
20240325,100400,152498600,8340,8340,8340,8340,2
|
|
20240325,100300,152481920,8330,8330,8330,8330,217
|
|
20240325,100200,150674310,8330,8330,8330,8330,0
|
|
20240325,100100,150674310,8330,8320,8330,8320,296
|
|
20240325,100000,148211580,8320,8320,8320,8320,25
|
|
20240325,095900,148003580,8320,8320,8320,8320,80
|
|
20240325,095800,147337980,8320,8320,8320,8320,0
|
|
20240325,095700,147337980,8320,8320,8320,8320,0
|
|
20240325,095600,147337980,8320,8320,8320,8320,6
|
|
20240325,095500,147288060,8320,8320,8320,8320,195
|
|
20240325,095400,145665660,8330,8330,8330,8330,0
|
|
20240325,095300,145665660,8330,8330,8330,8320,50
|
|
20240325,095200,145249330,8340,8340,8340,8340,300
|
|
20240325,095100,142747330,8340,8340,8340,8340,5
|
|
20240325,095000,142705630,8330,8330,8330,8330,0
|
|
20240325,094900,142705630,8330,8330,8330,8330,12
|
|
20240325,094800,142605670,8340,8340,8340,8340,3
|
|
20240325,094700,142580650,8340,8340,8340,8340,6
|
|
20240325,094600,142530610,8340,8330,8340,8330,505
|
|
20240325,094500,138319110,8340,8340,8340,8340,1
|
|
20240325,094400,138310770,8340,8340,8340,8340,380
|
|
20240325,094300,135141570,8340,8340,8340,8340,2
|
|
20240325,094200,135124890,8330,8330,8330,8330,250
|
|
20240325,094100,133042390,8330,8330,8330,8330,200
|
|
20240325,094000,131376390,8330,8320,8330,8320,396
|
|
20240325,093900,128079210,8330,8330,8330,8330,520
|
|
20240325,093800,123747610,8330,8330,8330,8330,40
|
|
20240325,093700,123414410,8300,8300,8300,8300,100
|
|
20240325,093600,122584410,8330,8330,8330,8330,1
|
|
20240325,093500,122576080,8300,8300,8300,8300,20
|
|
20240325,093400,122410080,8300,8300,8300,8300,756
|
|
20240325,093300,116135280,8300,8300,8300,8300,94
|
|
20240325,093200,115355080,8300,8300,8300,8300,0
|
|
20240325,093100,115355080,8300,8300,8300,8300,120
|
|
20240325,093000,114359080,8300,8290,8300,8290,59
|
|
20240325,092900,113869740,8290,8300,8300,8290,113
|
|
20240325,092800,112932890,8300,8300,8300,8300,3
|
|
20240325,092700,112907990,8300,8290,8300,8290,151
|
|
20240325,092600,111655190,8290,8290,8290,8290,105
|
|
20240325,092500,110784740,8290,8290,8290,8290,0
|
|
20240325,092400,110784740,8290,8290,8290,8290,0
|
|
20240325,092300,110784740,8290,8310,8310,8290,1313
|
|
20240325,092200,99890740,8310,8300,8330,8300,48
|
|
20240325,092100,99492100,8310,8310,8310,8310,59
|
|
20240325,092000,99001810,8310,8310,8310,8310,103
|
|
20240325,091900,98145880,8310,8310,8310,8310,0
|
|
20240325,091800,98145880,8310,8310,8310,8310,0
|
|
20240325,091700,98145880,8310,8320,8320,8300,542
|
|
20240325,091600,93640810,8320,8310,8320,8310,453
|
|
20240325,091500,89874750,8310,8310,8310,8310,200
|
|
20240325,091400,88212750,8310,8310,8310,8310,348
|
|
20240325,091300,85320870,8320,8320,8320,8320,0
|
|
20240325,091200,85320870,8320,8320,8320,8320,225
|
|
20240325,091100,83448870,8320,8320,8320,8320,0
|
|
20240325,091000,83448870,8320,8320,8320,8320,0
|
|
20240325,090900,83448870,8320,8320,8320,8320,1
|
|
20240325,090800,83440550,8330,8310,8330,8310,4247
|
|
20240325,090700,48112990,8310,8310,8320,8310,1164
|
|
20240325,090600,38439650,8310,8310,8310,8310,786
|
|
20240325,090500,31907990,8310,8310,8310,8310,15
|
|
20240325,090400,31783340,8310,8340,8340,8310,35
|
|
20240325,090300,31491890,8310,8320,8340,8310,1517
|
|
20240325,090200,18879990,8340,8320,8340,8320,147
|
|
20240325,090100,17656150,8350,8320,8350,8310,563
|
|
20240325,090000,12965200,8350,8370,8370,8350,560
|