681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,201800,500664480,7270,7270,7270,7270,319
|
|
20240320,201700,500664480,7270,7270,7270,7270,0
|
|
20240320,201600,500664480,7270,7270,7270,7270,0
|
|
20240320,201500,500664480,7270,7270,7270,7270,0
|
|
20240320,201400,500664480,7270,7270,7270,7270,0
|
|
20240320,201300,500664480,7270,7270,7270,7270,0
|
|
20240320,201200,500664480,7270,7270,7270,7270,0
|
|
20240320,201100,500664480,7270,7270,7270,7270,0
|
|
20240320,201000,500664480,7270,7270,7270,7270,0
|
|
20240320,200900,500664480,7270,7270,7270,7270,0
|
|
20240320,200800,500664480,7270,7270,7270,7270,0
|
|
20240320,200700,500664480,7270,7270,7270,7270,0
|
|
20240320,200600,500664480,7270,7270,7270,7270,0
|
|
20240320,200500,500664480,7270,7270,7270,7270,0
|
|
20240320,200400,500664480,7270,7270,7270,7270,0
|
|
20240320,200300,500664480,7270,7270,7270,7270,0
|
|
20240320,200200,500664480,7270,7270,7270,7270,0
|
|
20240320,200100,500664480,7270,7270,7270,7270,0
|
|
20240320,200000,500664480,7270,7270,7270,7270,0
|
|
20240320,195900,500664480,7270,7270,7270,7270,0
|
|
20240320,195800,500664480,7270,7270,7270,7270,0
|
|
20240320,195700,500664480,7270,7270,7270,7270,0
|
|
20240320,195600,500664480,7270,7270,7270,7270,0
|
|
20240320,195500,500664480,7270,7270,7270,7270,0
|
|
20240320,195400,500664480,7270,7270,7270,7270,0
|
|
20240320,195300,500664480,7270,7270,7270,7270,0
|
|
20240320,195200,500664480,7270,7270,7270,7270,0
|
|
20240320,195100,500664480,7270,7270,7270,7270,0
|
|
20240320,195000,500664480,7270,7270,7270,7270,0
|
|
20240320,194900,500664480,7270,7270,7270,7270,0
|
|
20240320,194800,500664480,7270,7270,7270,7270,319
|
|
20240320,194700,500664480,7270,7270,7270,7270,0
|
|
20240320,194600,500664480,7270,7270,7270,7270,0
|
|
20240320,194500,500664480,7270,7270,7270,7270,0
|
|
20240320,194400,500664480,7270,7270,7270,7270,0
|
|
20240320,194300,500664480,7270,7270,7270,7270,0
|
|
20240320,194200,500664480,7270,7270,7270,7270,0
|
|
20240320,194100,500664480,7270,7270,7270,7270,0
|
|
20240320,194000,500664480,7270,7270,7270,7270,0
|
|
20240320,193900,500664480,7270,7270,7270,7270,0
|
|
20240320,193800,500664480,7270,7270,7270,7270,0
|
|
20240320,193700,500664480,7270,7270,7270,7270,0
|
|
20240320,193600,500664480,7270,7270,7270,7270,0
|
|
20240320,193500,500664480,7270,7270,7270,7270,0
|
|
20240320,193400,500664480,7270,7270,7270,7270,0
|
|
20240320,193300,500664480,7270,7270,7270,7270,0
|
|
20240320,193200,500664480,7270,7270,7270,7270,0
|
|
20240320,193100,500664480,7270,7270,7270,7270,0
|
|
20240320,193000,500664480,7270,7270,7270,7270,0
|
|
20240320,192900,500664480,7270,7270,7270,7270,0
|
|
20240320,192800,500664480,7270,7270,7270,7270,0
|
|
20240320,192700,500664480,7270,7270,7270,7270,0
|
|
20240320,192600,500664480,7270,7270,7270,7270,0
|
|
20240320,192500,500664480,7270,7270,7270,7270,0
|
|
20240320,192400,500664480,7270,7270,7270,7270,0
|
|
20240320,192300,500664480,7270,7270,7270,7270,0
|
|
20240320,192200,500664480,7270,7270,7270,7270,0
|
|
20240320,192100,500664480,7270,7270,7270,7270,0
|
|
20240320,192000,500664480,7270,7270,7270,7270,0
|
|
20240320,191900,500664480,7270,7270,7270,7270,0
|
|
20240320,191800,500664480,7270,7270,7270,7270,319
|
|
20240320,191700,500664480,7270,7270,7270,7270,0
|
|
20240320,191600,500664480,7270,7270,7270,7270,0
|
|
20240320,191500,500664480,7270,7270,7270,7270,0
|
|
20240320,191400,500664480,7270,7270,7270,7270,0
|
|
20240320,191300,500664480,7270,7270,7270,7270,0
|
|
20240320,191200,500664480,7270,7270,7270,7270,0
|
|
20240320,191100,500664480,7270,7270,7270,7270,0
|
|
20240320,191000,500664480,7270,7270,7270,7270,0
|
|
20240320,190900,500664480,7270,7270,7270,7270,0
|
|
20240320,190800,500664480,7270,7270,7270,7270,0
|
|
20240320,190700,500664480,7270,7270,7270,7270,0
|
|
20240320,190600,500664480,7270,7270,7270,7270,0
|
|
20240320,190500,500664480,7270,7270,7270,7270,0
|
|
20240320,190400,500664480,7270,7270,7270,7270,0
|
|
20240320,190300,500664480,7270,7270,7270,7270,0
|
|
20240320,190200,500664480,7270,7270,7270,7270,0
|
|
20240320,190100,500664480,7270,7270,7270,7270,0
|
|
20240320,190000,500664480,7270,7270,7270,7270,0
|
|
20240320,185900,500664480,7270,7270,7270,7270,0
|
|
20240320,185800,500664480,7270,7270,7270,7270,0
|
|
20240320,185700,500664480,7270,7270,7270,7270,0
|
|
20240320,185600,500664480,7270,7270,7270,7270,0
|
|
20240320,185500,500664480,7270,7270,7270,7270,0
|
|
20240320,185400,500664480,7270,7270,7270,7270,0
|
|
20240320,185300,500664480,7270,7270,7270,7270,0
|
|
20240320,185200,500664480,7270,7270,7270,7270,0
|
|
20240320,185100,500664480,7270,7270,7270,7270,0
|
|
20240320,185000,500664480,7270,7270,7270,7270,0
|
|
20240320,184900,500664480,7270,7270,7270,7270,0
|
|
20240320,184800,500664480,7270,7270,7270,7270,319
|
|
20240320,184700,500664480,7270,7270,7270,7270,0
|
|
20240320,184600,500664480,7270,7270,7270,7270,0
|
|
20240320,184500,500664480,7270,7270,7270,7270,0
|
|
20240320,184400,500664480,7270,7270,7270,7270,0
|
|
20240320,184300,500664480,7270,7270,7270,7270,0
|
|
20240320,184200,500664480,7270,7270,7270,7270,0
|
|
20240320,184100,500664480,7270,7270,7270,7270,0
|
|
20240320,184000,500664480,7270,7270,7270,7270,0
|
|
20240320,183900,500664480,7270,7270,7270,7270,0
|
|
20240320,183800,500664480,7270,7270,7270,7270,0
|
|
20240320,183700,500664480,7270,7270,7270,7270,0
|
|
20240320,183600,500664480,7270,7270,7270,7270,0
|
|
20240320,183500,500664480,7270,7270,7270,7270,0
|
|
20240320,183400,500664480,7270,7270,7270,7270,0
|
|
20240320,183300,500664480,7270,7270,7270,7270,0
|
|
20240320,183200,500664480,7270,7270,7270,7270,0
|
|
20240320,183100,500664480,7270,7270,7270,7270,0
|
|
20240320,183000,500664480,7270,7270,7270,7270,0
|
|
20240320,182900,500664480,7270,7270,7270,7270,0
|
|
20240320,182800,500664480,7270,7270,7270,7270,0
|
|
20240320,182700,500664480,7270,7270,7270,7270,0
|
|
20240320,182600,500664480,7270,7270,7270,7270,0
|
|
20240320,182500,500664480,7270,7270,7270,7270,0
|
|
20240320,182400,500664480,7270,7270,7270,7270,0
|
|
20240320,182300,500664480,7270,7270,7270,7270,0
|
|
20240320,182200,500664480,7270,7270,7270,7270,0
|
|
20240320,182100,500664480,7270,7270,7270,7270,0
|
|
20240320,182000,500664480,7270,7270,7270,7270,0
|
|
20240320,181900,500664480,7270,7270,7270,7270,0
|
|
20240320,181800,500664480,7270,7270,7270,7270,319
|
|
20240320,181700,500664480,7270,7270,7270,7270,0
|
|
20240320,181600,500664480,7270,7270,7270,7270,0
|
|
20240320,181500,500664480,7270,7270,7270,7270,0
|
|
20240320,181400,500664480,7270,7270,7270,7270,0
|
|
20240320,181300,500664480,7270,7270,7270,7270,0
|
|
20240320,181200,500664480,7270,7270,7270,7270,0
|
|
20240320,181100,500664480,7270,7270,7270,7270,0
|
|
20240320,181000,500664480,7270,7270,7270,7270,0
|
|
20240320,180900,500664480,7270,7270,7270,7270,0
|
|
20240320,180800,500664480,7270,7270,7270,7270,0
|
|
20240320,180700,500664480,7270,7270,7270,7270,0
|
|
20240320,180600,500664480,7270,7270,7270,7270,0
|
|
20240320,180500,500664480,7270,7270,7270,7270,0
|
|
20240320,180400,500664480,7270,7270,7270,7270,0
|
|
20240320,180300,500664480,7270,7270,7270,7270,0
|
|
20240320,180200,500664480,7270,7270,7270,7270,0
|
|
20240320,180100,500664480,7270,7270,7270,7270,0
|
|
20240320,180000,500664480,7270,7270,7270,7270,0
|
|
20240320,175900,500664480,7270,7270,7270,7270,0
|
|
20240320,175800,500664480,7270,7270,7270,7270,0
|
|
20240320,175700,500664480,7270,7270,7270,7270,0
|
|
20240320,175600,500664480,7270,7270,7270,7270,0
|
|
20240320,175500,500664480,7270,7270,7270,7270,0
|
|
20240320,175400,500664480,7270,7270,7270,7270,0
|
|
20240320,175300,500664480,7270,7270,7270,7270,0
|
|
20240320,175200,500664480,7270,7270,7270,7270,0
|
|
20240320,175100,500664480,7270,7270,7270,7270,0
|
|
20240320,175000,500664480,7270,7270,7270,7270,0
|
|
20240320,174900,500664480,7270,7270,7270,7270,0
|
|
20240320,174800,500664480,7270,7270,7270,7270,319
|
|
20240320,174700,500664480,7270,7270,7270,7270,0
|
|
20240320,174600,500664480,7270,7270,7270,7270,0
|
|
20240320,174500,500664480,7270,7270,7270,7270,0
|
|
20240320,174400,500664480,7270,7270,7270,7270,0
|
|
20240320,174300,500664480,7270,7270,7270,7270,0
|
|
20240320,174200,500664480,7270,7270,7270,7270,0
|
|
20240320,174100,500664480,7270,7270,7270,7270,0
|
|
20240320,174000,500664480,7270,7270,7270,7270,0
|
|
20240320,173900,500664480,7270,7270,7270,7270,0
|
|
20240320,173800,500664480,7270,7270,7270,7270,0
|
|
20240320,173700,500664480,7270,7270,7270,7270,0
|
|
20240320,173600,500664480,7270,7270,7270,7270,0
|
|
20240320,173500,500664480,7270,7270,7270,7270,0
|
|
20240320,173400,500664480,7270,7270,7270,7270,0
|
|
20240320,173300,500664480,7270,7270,7270,7270,0
|
|
20240320,173200,500664480,7270,7270,7270,7270,0
|
|
20240320,173100,500664480,7270,7270,7270,7270,0
|
|
20240320,173000,500664480,7270,7270,7270,7270,0
|
|
20240320,172900,500664480,7270,7270,7270,7270,0
|
|
20240320,172800,500664480,7270,7270,7270,7270,0
|
|
20240320,172700,500664480,7270,7270,7270,7270,0
|
|
20240320,172600,500664480,7270,7270,7270,7270,0
|
|
20240320,172500,500664480,7270,7270,7270,7270,0
|
|
20240320,172400,500664480,7270,7270,7270,7270,0
|
|
20240320,172300,500664480,7270,7270,7270,7270,0
|
|
20240320,172200,500664480,7270,7270,7270,7270,0
|
|
20240320,172100,500664480,7270,7270,7270,7270,0
|
|
20240320,172000,500664480,7270,7270,7270,7270,0
|
|
20240320,171900,500664480,7270,7270,7270,7270,0
|
|
20240320,171800,500664480,7270,7270,7270,7270,319
|
|
20240320,171700,500664480,7270,7270,7270,7270,0
|
|
20240320,171600,500664480,7270,7270,7270,7270,0
|
|
20240320,171500,500664480,7270,7270,7270,7270,0
|
|
20240320,171400,500664480,7270,7270,7270,7270,0
|
|
20240320,171300,500664480,7270,7270,7270,7270,0
|
|
20240320,171200,500664480,7270,7270,7270,7270,0
|
|
20240320,171100,500664480,7270,7270,7270,7270,0
|
|
20240320,171000,500664480,7270,7270,7270,7270,0
|
|
20240320,170900,500664480,7270,7270,7270,7270,0
|
|
20240320,170800,500664480,7270,7270,7270,7270,0
|
|
20240320,170700,500664480,7270,7270,7270,7270,0
|
|
20240320,170600,500664480,7270,7270,7270,7270,0
|
|
20240320,170500,500664480,7270,7270,7270,7270,0
|
|
20240320,170400,500664480,7270,7270,7270,7270,0
|
|
20240320,170300,500664480,7270,7270,7270,7270,0
|
|
20240320,170200,500664480,7270,7270,7270,7270,0
|
|
20240320,170100,500664480,7270,7270,7270,7270,0
|
|
20240320,170000,500664480,7270,7270,7270,7270,0
|
|
20240320,165900,500664480,7270,7270,7270,7270,0
|
|
20240320,165800,500664480,7270,7270,7270,7270,0
|
|
20240320,165700,500664480,7270,7270,7270,7270,0
|
|
20240320,165600,500664480,7270,7270,7270,7270,0
|
|
20240320,165500,500664480,7270,7270,7270,7270,0
|
|
20240320,165400,500664480,7270,7270,7270,7270,0
|
|
20240320,165300,500664480,7270,7270,7270,7270,0
|
|
20240320,165200,500664480,7270,7270,7270,7270,0
|
|
20240320,165100,500664480,7270,7270,7270,7270,0
|
|
20240320,165000,500664480,7270,7270,7270,7270,0
|
|
20240320,164900,500664480,7270,7270,7270,7270,0
|
|
20240320,164800,500664480,7270,7270,7270,7270,319
|
|
20240320,164700,500664480,7270,7270,7270,7270,0
|
|
20240320,164600,500664480,7270,7270,7270,7270,0
|
|
20240320,164500,500664480,7270,7270,7270,7270,0
|
|
20240320,164400,500664480,7270,7270,7270,7270,0
|
|
20240320,164300,500664480,7270,7270,7270,7270,0
|
|
20240320,164200,500664480,7270,7270,7270,7270,0
|
|
20240320,164100,500664480,7270,7270,7270,7270,0
|
|
20240320,164000,500664480,7270,7270,7270,7270,0
|
|
20240320,163900,500664480,7270,7270,7270,7270,0
|
|
20240320,163800,500664480,7270,7270,7270,7270,0
|
|
20240320,163700,500664480,7270,7270,7270,7270,0
|
|
20240320,163600,500664480,7270,7270,7270,7270,0
|
|
20240320,163500,500664480,7270,7270,7270,7270,0
|
|
20240320,163400,500664480,7270,7270,7270,7270,0
|
|
20240320,163300,500664480,7270,7270,7270,7270,0
|
|
20240320,163200,500664480,7270,7270,7270,7270,0
|
|
20240320,163100,500664480,7270,7270,7270,7270,0
|
|
20240320,163000,500664480,7270,7270,7270,7270,0
|
|
20240320,162900,500664480,7270,7270,7270,7270,0
|
|
20240320,162800,500664480,7270,7270,7270,7270,0
|
|
20240320,162700,500664480,7270,7270,7270,7270,0
|
|
20240320,162600,500664480,7270,7270,7270,7270,0
|
|
20240320,162500,500664480,7270,7270,7270,7270,0
|
|
20240320,162400,500664480,7270,7270,7270,7270,0
|
|
20240320,162300,500664480,7270,7270,7270,7270,0
|
|
20240320,162200,500664480,7270,7270,7270,7270,0
|
|
20240320,162100,500664480,7270,7270,7270,7270,0
|
|
20240320,162000,500664480,7270,7270,7270,7270,0
|
|
20240320,161900,500664480,7270,7270,7270,7270,0
|
|
20240320,161800,500664480,7270,7270,7270,7270,319
|
|
20240320,161700,500664480,7270,7270,7270,7270,0
|
|
20240320,161600,500664480,7270,7270,7270,7270,0
|
|
20240320,161500,500664480,7270,7270,7270,7270,0
|
|
20240320,161400,500664480,7270,7270,7270,7270,0
|
|
20240320,161300,500664480,7270,7270,7270,7270,0
|
|
20240320,161200,500664480,7270,7270,7270,7270,0
|
|
20240320,161100,500664480,7270,7270,7270,7270,0
|
|
20240320,161000,500664480,7270,7270,7270,7270,0
|
|
20240320,160900,500664480,7270,7270,7270,7270,0
|
|
20240320,160800,500664480,7270,7270,7270,7270,0
|
|
20240320,160700,500664480,7270,7270,7270,7270,0
|
|
20240320,160600,500664480,7270,7270,7270,7270,0
|
|
20240320,160500,500664480,7270,7270,7270,7270,0
|
|
20240320,160400,500664480,7270,7270,7270,7270,0
|
|
20240320,160300,500664480,7270,7270,7270,7270,0
|
|
20240320,160200,500664480,7270,7270,7270,7270,0
|
|
20240320,160100,500664480,7270,7270,7270,7270,0
|
|
20240320,160000,500664480,7270,7270,7270,7270,0
|
|
20240320,155900,500664480,7270,7270,7270,7270,0
|
|
20240320,155800,500664480,7270,7270,7270,7270,0
|
|
20240320,155700,500664480,7270,7270,7270,7270,0
|
|
20240320,155600,500664480,7270,7270,7270,7270,0
|
|
20240320,155500,500664480,7270,7270,7270,7270,0
|
|
20240320,155400,500664480,7270,7270,7270,7270,0
|
|
20240320,155300,500664480,7270,7270,7270,7270,0
|
|
20240320,155200,500664480,7270,7270,7270,7270,0
|
|
20240320,155100,500664480,7270,7270,7270,7270,0
|
|
20240320,155000,500664480,7270,7270,7270,7270,0
|
|
20240320,154900,500664480,7270,7270,7270,7270,0
|
|
20240320,154800,500664480,7270,7270,7270,7270,319
|
|
20240320,154700,500664480,7270,7270,7270,7270,0
|
|
20240320,154600,500664480,7270,7270,7270,7270,0
|
|
20240320,154500,500664480,7270,7270,7270,7270,0
|
|
20240320,154400,500664480,7270,7270,7270,7270,0
|
|
20240320,154300,500664480,7270,7270,7270,7270,0
|
|
20240320,154200,500664480,7270,7270,7270,7270,0
|
|
20240320,154100,500664480,7270,7270,7270,7270,0
|
|
20240320,154000,500664480,7270,7270,7270,7270,0
|
|
20240320,153900,500664480,7270,7270,7270,7270,0
|
|
20240320,153800,500664480,7270,7270,7270,7270,0
|
|
20240320,153700,500664480,7270,7270,7270,7270,0
|
|
20240320,153600,500664480,7270,7270,7270,7270,0
|
|
20240320,153500,500664480,7270,7270,7270,7270,0
|
|
20240320,153400,500664480,7270,7270,7270,7270,0
|
|
20240320,153300,500664480,7270,7270,7270,7270,0
|
|
20240320,153200,500664480,7270,7270,7270,7270,0
|
|
20240320,153100,500664480,7270,7270,7270,7270,0
|
|
20240320,153000,500664480,7270,7270,7270,7270,319
|
|
20240320,152900,498345350,7260,7260,7260,7260,0
|
|
20240320,152800,498345350,7260,7260,7260,7260,0
|
|
20240320,152700,498345350,7260,7260,7260,7260,0
|
|
20240320,152600,498345350,7260,7260,7260,7260,0
|
|
20240320,152500,498345350,7260,7260,7260,7260,0
|
|
20240320,152400,498345350,7260,7260,7260,7260,0
|
|
20240320,152300,498345350,7260,7260,7260,7260,0
|
|
20240320,152200,498345350,7260,7260,7260,7260,0
|
|
20240320,152100,498345350,7260,7260,7260,7260,0
|
|
20240320,152000,498345350,7260,7260,7260,7260,0
|
|
20240320,151900,498345350,7260,7240,7260,7240,4
|
|
20240320,151800,498316370,7250,7250,7250,7250,0
|
|
20240320,151700,498316370,7250,7250,7250,7250,45
|
|
20240320,151600,497990120,7250,7220,7250,7220,115
|
|
20240320,151500,497156580,7250,7230,7250,7210,617
|
|
20240320,151400,492685650,7230,7230,7230,7210,15
|
|
20240320,151300,492577360,7230,7230,7230,7230,9
|
|
20240320,151200,492512290,7230,7230,7230,7230,3
|
|
20240320,151100,492490600,7230,7230,7230,7230,9
|
|
20240320,151000,492425530,7230,7230,7230,7230,106
|
|
20240320,150900,491659150,7230,7230,7230,7230,7
|
|
20240320,150800,491608540,7230,7190,7240,7190,599
|
|
20240320,150700,487301350,7190,7250,7250,7180,1902
|
|
20240320,150600,473623330,7210,7220,7250,7210,1930
|
|
20240320,150500,459700130,7270,7190,7270,7190,2267
|
|
20240320,150400,443302730,7190,7190,7190,7190,7
|
|
20240320,150300,443252400,7190,7190,7190,7190,9
|
|
20240320,150200,443187690,7190,7190,7190,7190,6
|
|
20240320,150100,443144550,7190,7190,7190,7190,7
|
|
20240320,150000,443094220,7190,7190,7190,7190,4
|
|
20240320,145900,443065460,7190,7190,7190,7190,10
|
|
20240320,145800,442993560,7190,7190,7190,7190,9
|
|
20240320,145700,442928850,7190,7190,7190,7190,33
|
|
20240320,145600,442691580,7190,7170,7190,7170,11
|
|
20240320,145500,442612610,7170,7170,7170,7170,11
|
|
20240320,145400,442533740,7170,7170,7170,7170,13
|
|
20240320,145300,442440530,7170,7170,7170,7170,10
|
|
20240320,145200,442368830,7170,7170,7170,7170,14
|
|
20240320,145100,442268450,7170,7170,7170,7170,10
|
|
20240320,145000,442196750,7170,7170,7170,7170,12
|
|
20240320,144900,442110710,7170,7170,7170,7170,12
|
|
20240320,144800,442024670,7170,7170,7170,7170,6
|
|
20240320,144700,441981650,7170,7170,7170,7170,14
|
|
20240320,144600,441881270,7170,7170,7170,7170,11
|
|
20240320,144500,441802400,7170,7170,7170,7170,13
|
|
20240320,144400,441709190,7170,7170,7170,7170,10
|
|
20240320,144300,441637490,7170,7170,7170,7160,14
|
|
20240320,144200,441537120,7170,7160,7170,7160,50
|
|
20240320,144100,441179020,7170,7170,7170,7170,14
|
|
20240320,144000,441078640,7170,7190,7190,7170,30
|
|
20240320,143900,440863360,7190,7190,7190,7190,8
|
|
20240320,143800,440805840,7190,7180,7190,7180,14
|
|
20240320,143700,440705200,7180,7180,7180,7180,10
|
|
20240320,143600,440633400,7180,7180,7180,7180,20
|
|
20240320,143500,440489800,7180,7180,7180,7180,11
|
|
20240320,143400,440410820,7180,7190,7190,7170,213
|
|
20240320,143300,438882630,7190,7190,7190,7190,10
|
|
20240320,143200,438810730,7190,7190,7190,7190,14
|
|
20240320,143100,438710070,7190,7190,7190,7190,24
|
|
20240320,143000,438537510,7190,7190,7190,7190,10
|
|
20240320,142900,438465610,7190,7190,7190,7190,14
|
|
20240320,142800,438364950,7190,7190,7190,7190,10
|
|
20240320,142700,438293050,7190,7190,7190,7190,12
|
|
20240320,142600,438206770,7190,7190,7190,7190,11
|
|
20240320,142500,438127680,7190,7180,7190,7180,13
|
|
20240320,142400,438034280,7180,7180,7180,7180,43
|
|
20240320,142300,437725540,7180,7180,7180,7180,11
|
|
20240320,142200,437646560,7180,7180,7180,7170,616
|
|
20240320,142100,433229440,7190,7190,7190,7190,10
|
|
20240320,142000,433157540,7190,7190,7190,7190,13
|
|
20240320,141900,433064070,7190,7190,7190,7190,10
|
|
20240320,141800,432992170,7190,7190,7190,7180,16
|
|
20240320,141700,432877140,7190,7190,7190,7190,10
|
|
20240320,141600,432805240,7190,7190,7190,7190,13
|
|
20240320,141500,432711770,7190,7190,7190,7190,10
|
|
20240320,141400,432639870,7190,7190,7190,7190,13
|
|
20240320,141300,432546400,7190,7190,7190,7190,10
|
|
20240320,141200,432474500,7190,7190,7190,7190,11
|
|
20240320,141100,432395410,7190,7190,7190,7190,9
|
|
20240320,141000,432330700,7190,7190,7190,7180,11
|
|
20240320,140900,432251620,7190,7190,7190,7190,14
|
|
20240320,140800,432150960,7190,7190,7190,7190,10
|
|
20240320,140700,432079060,7190,7190,7190,7190,12
|
|
20240320,140600,431992780,7190,7190,7190,7190,14
|
|
20240320,140500,431892120,7190,7190,7190,7180,56
|
|
20240320,140400,431489680,7190,7180,7190,7180,910
|
|
20240320,140300,424951970,7180,7180,7180,7180,12
|
|
20240320,140200,424865810,7180,7180,7180,7180,13
|
|
20240320,140100,424772470,7180,7180,7180,7180,15
|
|
20240320,140000,424664770,7180,7150,7180,7150,1672
|
|
20240320,135900,412676130,7150,7150,7150,7150,9
|
|
20240320,135800,412611780,7150,7150,7150,7150,18
|
|
20240320,135700,412483080,7150,7150,7150,7150,11
|
|
20240320,135600,412404430,7150,7140,7150,7140,243
|
|
20240320,135500,410669310,7140,7140,7140,7140,10
|
|
20240320,135400,410597910,7140,7140,7140,7140,11
|
|
20240320,135300,410519370,7140,7140,7140,7140,13
|
|
20240320,135200,410426550,7140,7140,7140,7120,90
|
|
20240320,135100,409785550,7140,7140,7140,7140,13
|
|
20240320,135000,409692730,7140,7140,7140,7140,3
|
|
20240320,134900,409671310,7120,7120,7120,7120,50
|
|
20240320,134800,409315310,7120,7130,7130,7120,200
|
|
20240320,134700,407891110,7130,7130,7130,7130,0
|
|
20240320,134600,407891110,7130,7130,7130,7130,0
|
|
20240320,134500,407891110,7130,7130,7130,7130,0
|
|
20240320,134400,407891110,7130,7130,7130,7130,0
|
|
20240320,134300,407891110,7130,7130,7130,7130,0
|
|
20240320,134200,407891110,7130,7130,7130,7130,0
|
|
20240320,134100,407891110,7130,7130,7130,7130,10
|
|
20240320,134000,407819810,7090,7090,7090,7080,1165
|
|
20240320,133900,399566750,7080,7080,7080,7080,0
|
|
20240320,133800,399566750,7080,7080,7080,7080,0
|
|
20240320,133700,399566750,7080,7080,7080,7080,1
|
|
20240320,133600,399559670,7080,7080,7080,7080,258
|
|
20240320,133500,397733030,7090,7090,7090,7090,2
|
|
20240320,133400,397718850,7090,7090,7090,7090,258
|
|
20240320,133300,395889630,7090,7090,7090,7090,0
|
|
20240320,133200,395889630,7090,7090,7090,7090,258
|
|
20240320,133100,394060410,7090,7090,7090,7090,258
|
|
20240320,133000,392231190,7090,7090,7090,7090,258
|
|
20240320,132900,390401970,7090,7090,7090,7090,516
|
|
20240320,132800,386743530,7090,7090,7090,7090,258
|
|
20240320,132700,384914310,7090,7090,7090,7090,258
|
|
20240320,132600,383085090,7090,7090,7090,7090,258
|
|
20240320,132500,381255870,7090,7090,7090,7090,258
|
|
20240320,132400,379426650,7100,7100,7100,7100,0
|
|
20240320,132300,379426650,7100,7100,7100,7090,5224
|
|
20240320,132200,342338830,7100,7100,7100,7100,258
|
|
20240320,132100,340507030,7100,7100,7100,7100,258
|
|
20240320,132000,338675230,7100,7100,7100,7100,656
|
|
20240320,131900,334017630,7100,7100,7100,7100,258
|
|
20240320,131800,332185830,7110,7110,7110,7110,60
|
|
20240320,131700,331759230,7110,7110,7110,7110,258
|
|
20240320,131600,329924850,7110,7110,7110,7110,258
|
|
20240320,131500,328090470,7110,7110,7110,7110,258
|
|
20240320,131400,326256090,7120,7120,7120,7120,45
|
|
20240320,131300,325935690,7120,7110,7120,7110,613
|
|
20240320,131200,321576290,7110,7110,7110,7110,0
|
|
20240320,131100,321576290,7110,7110,7110,7110,258
|
|
20240320,131000,319741910,7110,7110,7110,7110,258
|
|
20240320,130900,317907530,7120,7120,7120,7120,200
|
|
20240320,130800,316483530,7120,7120,7120,7120,0
|
|
20240320,130700,316483530,7120,7120,7120,7120,0
|
|
20240320,130600,316483530,7120,7120,7120,7120,258
|
|
20240320,130500,314646570,7120,7120,7120,7120,0
|
|
20240320,130400,314646570,7120,7120,7120,7120,0
|
|
20240320,130300,314646570,7120,7120,7120,7120,0
|
|
20240320,130200,314646570,7120,7120,7120,7120,0
|
|
20240320,130100,314646570,7120,7120,7120,7120,395
|
|
20240320,130000,311834170,7120,7100,7120,7100,216
|
|
20240320,125900,310300330,7110,7110,7110,7110,0
|
|
20240320,125800,310300330,7110,7110,7110,7110,57
|
|
20240320,125700,309895060,7110,7110,7110,7110,130
|
|
20240320,125600,308970760,7110,7110,7110,7110,0
|
|
20240320,125500,308970760,7110,7110,7110,7110,131
|
|
20240320,125400,308039350,7110,7110,7110,7110,130
|
|
20240320,125300,307115050,7110,7110,7110,7110,0
|
|
20240320,125200,307115050,7110,7110,7110,7110,131
|
|
20240320,125100,306183640,7110,7110,7110,7110,130
|
|
20240320,125000,305259340,7110,7110,7110,7110,0
|
|
20240320,124900,305259340,7110,7110,7110,7110,131
|
|
20240320,124800,304327930,7110,7110,7110,7110,130
|
|
20240320,124700,303403630,7110,7110,7110,7110,0
|
|
20240320,124600,303403630,7110,7110,7110,7110,131
|
|
20240320,124500,302472220,7110,7110,7110,7110,130
|
|
20240320,124400,301547920,7110,7110,7110,7110,20
|
|
20240320,124300,301405720,7110,7110,7110,7110,241
|
|
20240320,124200,299692210,7110,7110,7110,7110,130
|
|
20240320,124100,298767910,7110,7110,7110,7110,40
|
|
20240320,124000,298483510,7110,7110,7110,7110,131
|
|
20240320,123900,297552100,7110,7110,7110,7110,0
|
|
20240320,123800,297552100,7110,7110,7110,7110,223
|
|
20240320,123700,295966570,7110,7120,7120,7110,93
|
|
20240320,123600,295304960,7110,7110,7110,7110,130
|
|
20240320,123500,294380660,7110,7110,7110,7110,131
|
|
20240320,123400,293449250,7110,7110,7110,7110,0
|
|
20240320,123300,293449250,7110,7110,7110,7110,0
|
|
20240320,123200,293449250,7110,7110,7110,7110,204
|
|
20240320,123100,291998810,7110,7110,7110,7110,0
|
|
20240320,123000,291998810,7110,7110,7110,7110,130
|
|
20240320,122900,291074510,7110,7110,7110,7110,131
|
|
20240320,122800,290143100,7110,7110,7110,7110,24
|
|
20240320,122700,289972460,7120,7120,7120,7120,200
|
|
20240320,122600,288548460,7110,7110,7110,7110,131
|
|
20240320,122500,287617050,7110,7110,7110,7110,0
|
|
20240320,122400,287617050,7110,7110,7110,7110,130
|
|
20240320,122300,286692750,7110,7110,7110,7110,131
|
|
20240320,122200,285761340,7110,7110,7110,7110,0
|
|
20240320,122100,285761340,7110,7110,7110,7110,130
|
|
20240320,122000,284837040,7110,7110,7110,7110,131
|
|
20240320,121900,283905630,7110,7110,7110,7110,0
|
|
20240320,121800,283905630,7110,7110,7110,7110,130
|
|
20240320,121700,282981330,7110,7110,7110,7110,131
|
|
20240320,121600,282049920,7110,7110,7110,7110,130
|
|
20240320,121500,281125620,7110,7110,7110,7110,0
|
|
20240320,121400,281125620,7110,7110,7110,7110,130
|
|
20240320,121300,280201320,7110,7110,7110,7110,131
|
|
20240320,121200,279269910,7110,7110,7110,7110,0
|
|
20240320,121100,279269910,7110,7110,7110,7110,130
|
|
20240320,121000,278345610,7110,7110,7110,7110,131
|
|
20240320,120900,277414200,7120,7120,7120,7120,3
|
|
20240320,120800,277392840,7110,7110,7110,7110,130
|
|
20240320,120700,276468540,7110,7110,7110,7110,131
|
|
20240320,120600,275537130,7120,7120,7120,7120,5
|
|
20240320,120500,275501530,7120,7120,7120,7120,142
|
|
20240320,120400,274490490,7120,7120,7120,7120,131
|
|
20240320,120300,273557770,7120,7120,7120,7120,0
|
|
20240320,120200,273557770,7120,7120,7120,7120,130
|
|
20240320,120100,272632170,7120,7120,7120,7120,131
|
|
20240320,120000,271699450,7120,7120,7120,7120,0
|
|
20240320,115900,271699450,7120,7120,7120,7120,130
|
|
20240320,115800,270773850,7120,7120,7120,7120,131
|
|
20240320,115700,269841130,7120,7120,7120,7120,0
|
|
20240320,115600,269841130,7120,7120,7120,7120,130
|
|
20240320,115500,268915530,7120,7120,7120,7120,261
|
|
20240320,115400,267057210,7120,7120,7120,7120,172
|
|
20240320,115300,265832570,7120,7120,7120,7120,0
|
|
20240320,115200,265832570,7120,7120,7120,7120,131
|
|
20240320,115100,264899850,7120,7120,7120,7120,0
|
|
20240320,115000,264899850,7120,7120,7120,7120,0
|
|
20240320,114900,264899850,7120,7120,7120,7120,261
|
|
20240320,114800,263041530,7120,7120,7120,7120,130
|
|
20240320,114700,262115930,7120,7120,7120,7120,0
|
|
20240320,114600,262115930,7120,7120,7120,7120,131
|
|
20240320,114500,261183210,7120,7120,7120,7120,0
|
|
20240320,114400,261183210,7120,7120,7120,7120,0
|
|
20240320,114300,261183210,7120,7120,7120,7120,133
|
|
20240320,114200,260236250,7120,7120,7130,7120,164
|
|
20240320,114100,259068430,7130,7130,7130,7130,14
|
|
20240320,114000,258968610,7120,7130,7130,7120,231
|
|
20240320,113900,257322890,7120,7120,7120,7120,0
|
|
20240320,113800,257322890,7120,7120,7120,7120,0
|
|
20240320,113700,257322890,7120,7130,7130,7120,165
|
|
20240320,113600,256148070,7120,7120,7120,7120,261
|
|
20240320,113500,254289750,7120,7120,7120,7120,0
|
|
20240320,113400,254289750,7120,7120,7120,7120,131
|
|
20240320,113300,253357030,7130,7130,7130,7130,96
|
|
20240320,113200,252672550,7130,7130,7130,7130,0
|
|
20240320,113100,252672550,7130,7130,7130,7130,0
|
|
20240320,113000,252672550,7130,7130,7130,7130,330
|
|
20240320,112900,250319650,7130,7120,7130,7120,539
|
|
20240320,112800,246479190,7120,7120,7120,7120,0
|
|
20240320,112700,246479190,7120,7120,7120,7120,130
|
|
20240320,112600,245553590,7130,7130,7130,7130,0
|
|
20240320,112500,245553590,7130,7130,7130,7130,0
|
|
20240320,112400,245553590,7130,7130,7130,7130,792
|
|
20240320,112300,239906630,7130,7130,7130,7130,221
|
|
20240320,112200,238330900,7130,7130,7130,7130,0
|
|
20240320,112100,238330900,7130,7140,7140,7130,170
|
|
20240320,112000,237118400,7130,7130,7130,7130,133
|
|
20240320,111900,236170110,7130,7130,7130,7130,0
|
|
20240320,111800,236170110,7130,7130,7130,7130,0
|
|
20240320,111700,236170110,7130,7130,7130,7130,260
|
|
20240320,111600,234316310,7140,7140,7140,7140,1
|
|
20240320,111500,234309170,7130,7130,7130,7130,130
|
|
20240320,111400,233382270,7130,7140,7140,7130,252
|
|
20240320,111300,231585310,7140,7140,7140,7140,0
|
|
20240320,111200,231585310,7140,7140,7140,7140,10
|
|
20240320,111100,231513910,7140,7140,7140,7140,221
|
|
20240320,111000,229935970,7140,7140,7140,7140,427
|
|
20240320,110900,226887190,7140,7140,7140,7140,0
|
|
20240320,110800,226887190,7140,7140,7140,7140,0
|
|
20240320,110700,226887190,7140,7140,7140,7140,325
|
|
20240320,110600,224566690,7140,7140,7140,7140,0
|
|
20240320,110500,224566690,7140,7140,7140,7140,131
|
|
20240320,110400,223631350,7150,7140,7150,7140,180
|
|
20240320,110300,222345650,7150,7150,7150,7150,0
|
|
20240320,110200,222345650,7150,7150,7150,7150,1
|
|
20240320,110100,222338500,7140,7140,7140,7140,130
|
|
20240320,110000,221410300,7150,7150,7150,7150,130
|
|
20240320,105900,220480800,7150,7150,7150,7150,0
|
|
20240320,105800,220480800,7150,7140,7150,7140,192
|
|
20240320,105700,219109870,7140,7140,7140,7140,0
|
|
20240320,105600,219109870,7140,7150,7150,7140,161
|
|
20240320,105500,217960030,7150,7150,7150,7140,174
|
|
20240320,105400,216717230,7150,7150,7150,7150,0
|
|
20240320,105300,216717230,7150,7150,7150,7150,52
|
|
20240320,105200,216345430,7150,7140,7150,7140,150
|
|
20240320,105100,215274230,7140,7140,7140,7140,0
|
|
20240320,105000,215274230,7140,7140,7140,7140,131
|
|
20240320,104900,214338890,7140,7140,7140,7140,130
|
|
20240320,104800,213410690,7140,7140,7140,7140,258
|
|
20240320,104700,211568570,7150,7150,7150,7150,3
|
|
20240320,104600,211547120,7140,7140,7140,7140,151
|
|
20240320,104500,210468980,7140,7140,7140,7140,130
|
|
20240320,104400,209540780,7140,7140,7140,7140,40
|
|
20240320,104300,209255180,7140,7140,7140,7140,0
|
|
20240320,104200,209255180,7140,7140,7140,7140,153
|
|
20240320,104100,208162760,7150,7150,7150,7150,1
|
|
20240320,104000,208155610,7140,7140,7140,7140,131
|
|
20240320,103900,207220270,7140,7140,7140,7140,130
|
|
20240320,103800,206292070,7150,7150,7150,7150,0
|
|
20240320,103700,206292070,7150,7150,7150,7150,107
|
|
20240320,103600,205527020,7150,7150,7150,7150,130
|
|
20240320,103500,204597520,7150,7150,7150,7150,0
|
|
20240320,103400,204597520,7150,7150,7150,7150,263
|
|
20240320,103300,202717070,7140,7140,7140,7140,130
|
|
20240320,103200,201788870,7140,7140,7140,7140,0
|
|
20240320,103100,201788870,7140,7140,7140,7140,130
|
|
20240320,103000,200860670,7150,7150,7150,7150,640
|
|
20240320,102900,196284670,7150,7150,7150,7150,0
|
|
20240320,102800,196284670,7150,7150,7150,7150,131
|
|
20240320,102700,195348020,7150,7150,7150,7150,0
|
|
20240320,102600,195348020,7150,7150,7150,7150,451
|
|
20240320,102500,192123370,7160,7160,7160,7160,0
|
|
20240320,102400,192123370,7160,7160,7160,7150,135
|
|
20240320,102300,191158070,7150,7150,7150,7150,131
|
|
20240320,102200,190221420,7150,7150,7150,7150,0
|
|
20240320,102100,190221420,7150,7150,7150,7150,0
|
|
20240320,102000,190221420,7150,7150,7150,7150,261
|
|
20240320,101900,188355270,7150,7150,7150,7150,0
|
|
20240320,101800,188355270,7150,7150,7150,7150,130
|
|
20240320,101700,187425770,7150,7150,7150,7150,131
|
|
20240320,101600,186489120,7150,7150,7150,7150,1
|
|
20240320,101500,186481970,7150,7150,7150,7150,1
|
|
20240320,101400,186474820,7150,7160,7160,7150,211
|
|
20240320,101300,184965370,7160,7160,7160,7160,366
|
|
20240320,101200,182344810,7160,7160,7160,7160,130
|
|
20240320,101100,181414010,7160,7160,7160,7160,131
|
|
20240320,101000,180476050,7160,7160,7160,7160,0
|
|
20240320,100900,180476050,7160,7170,7170,7160,161
|
|
20240320,100800,179323260,7160,7160,7160,7160,131
|
|
20240320,100700,178385300,7160,7160,7160,7160,0
|
|
20240320,100600,178385300,7160,7160,7160,7160,130
|
|
20240320,100500,177454500,7160,7170,7170,7160,432
|
|
20240320,100400,174360380,7180,7180,7180,7180,50
|
|
20240320,100300,174001380,7180,7180,7180,7180,100
|
|
20240320,100200,173283380,7160,7160,7160,7160,0
|
|
20240320,100100,173283380,7160,7160,7160,7160,7
|
|
20240320,100000,173233260,7160,7150,7160,7150,556
|
|
20240320,095900,169253090,7150,7150,7150,7150,227
|
|
20240320,095800,167630040,7150,7150,7150,7150,113
|
|
20240320,095700,166822090,7170,7170,7170,7170,35
|
|
20240320,095600,166571140,7170,7170,7170,7170,113
|
|
20240320,095500,165760930,7170,7170,7170,7170,474
|
|
20240320,095400,162362350,7150,7150,7150,7150,113
|
|
20240320,095300,161554400,7150,7150,7150,7150,114
|
|
20240320,095200,160739300,7150,7150,7150,7150,113
|
|
20240320,095100,159931350,7150,7150,7150,7150,113
|
|
20240320,095000,159123400,7150,7150,7150,7150,113
|
|
20240320,094900,158315450,7150,7150,7150,7150,114
|
|
20240320,094800,157500350,7150,7150,7150,7150,113
|
|
20240320,094700,156692400,7160,7160,7160,7160,113
|
|
20240320,094600,155883320,7150,7150,7150,7150,113
|
|
20240320,094500,155075370,7160,7150,7160,7150,115
|
|
20240320,094400,154253110,7150,7150,7160,7150,326
|
|
20240320,094300,151921210,7160,7160,7160,7160,12
|
|
20240320,094200,151835290,7150,7150,7150,7150,114
|
|
20240320,094100,151020190,7160,7160,7160,7150,269
|
|
20240320,094000,149095280,7160,7170,7170,7160,35
|
|
20240320,093900,148844670,7160,7160,7160,7160,176
|
|
20240320,093800,147584510,7160,7160,7160,7160,114
|
|
20240320,093700,146768270,7160,7160,7160,7160,113
|
|
20240320,093600,145959190,7160,7160,7160,7160,113
|
|
20240320,093500,145150110,7160,7160,7160,7160,114
|
|
20240320,093400,144333870,7160,7160,7160,7160,113
|
|
20240320,093300,143524790,7160,7160,7160,7160,113
|
|
20240320,093200,142715710,7160,7160,7160,7160,113
|
|
20240320,093100,141906630,7160,7160,7160,7160,114
|
|
20240320,093000,141090390,7160,7150,7160,7150,226
|
|
20240320,092900,139473360,7160,7150,7160,7150,218
|
|
20240320,092800,137913610,7160,7160,7160,7160,50
|
|
20240320,092700,137555610,7160,7160,7160,7160,998
|
|
20240320,092600,130409930,7160,7160,7160,7160,113
|
|
20240320,092500,129600850,7160,7160,7160,7160,113
|
|
20240320,092400,128791770,7170,7170,7170,7170,1
|
|
20240320,092300,128784600,7170,7170,7170,7170,135
|
|
20240320,092200,127816650,7180,7200,7200,7180,5533
|
|
20240320,092100,87982390,7200,7200,7200,7200,113
|
|
20240320,092000,87168790,7200,7210,7210,7200,116
|
|
20240320,091900,86333570,7210,7200,7210,7200,115
|
|
20240320,091800,85505550,7210,7210,7210,7210,113
|
|
20240320,091700,84690820,7210,7220,7220,7210,174
|
|
20240320,091600,83435670,7220,7210,7220,7210,887
|
|
20240320,091500,77032670,7220,7220,7240,7220,410
|
|
20240320,091400,74069940,7220,7260,7260,7220,2052
|
|
20240320,091300,59246860,7290,7290,7290,7290,0
|
|
20240320,091200,59246860,7290,7290,7290,7290,0
|
|
20240320,091100,59246860,7290,7290,7290,7290,70
|
|
20240320,091000,58736560,7250,7240,7250,7240,550
|
|
20240320,090900,54750030,7240,7240,7240,7240,3
|
|
20240320,090800,54728310,7230,7230,7230,7230,0
|
|
20240320,090700,54728310,7230,7230,7230,7230,0
|
|
20240320,090600,54728310,7230,7220,7230,7220,71
|
|
20240320,090500,54214990,7220,7200,7220,7200,303
|
|
20240320,090400,52033330,7200,7200,7200,7200,300
|
|
20240320,090300,49873330,7200,7200,7200,7200,0
|
|
20240320,090200,49873330,7200,7200,7200,7200,0
|
|
20240320,090100,49873330,7200,7200,7200,7200,1250
|
|
20240320,090000,40873330,7200,7300,7300,7200,5614
|