679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,201600,430742830,7440,7440,7440,7440,730
|
|
20240322,201500,430742830,7440,7440,7440,7440,0
|
|
20240322,201400,430742830,7440,7440,7440,7440,0
|
|
20240322,201300,430742830,7440,7440,7440,7440,0
|
|
20240322,201200,430742830,7440,7440,7440,7440,0
|
|
20240322,201100,430742830,7440,7440,7440,7440,0
|
|
20240322,201000,430742830,7440,7440,7440,7440,0
|
|
20240322,200900,430742830,7440,7440,7440,7440,0
|
|
20240322,200800,430742830,7440,7440,7440,7440,0
|
|
20240322,200700,430742830,7440,7440,7440,7440,0
|
|
20240322,200600,430742830,7440,7440,7440,7440,0
|
|
20240322,200500,430742830,7440,7440,7440,7440,0
|
|
20240322,200400,430742830,7440,7440,7440,7440,0
|
|
20240322,200300,430742830,7440,7440,7440,7440,0
|
|
20240322,200200,430742830,7440,7440,7440,7440,0
|
|
20240322,200100,430742830,7440,7440,7440,7440,0
|
|
20240322,200000,430742830,7440,7440,7440,7440,0
|
|
20240322,195900,430742830,7440,7440,7440,7440,0
|
|
20240322,195800,430742830,7440,7440,7440,7440,0
|
|
20240322,195700,430742830,7440,7440,7440,7440,0
|
|
20240322,195600,430742830,7440,7440,7440,7440,0
|
|
20240322,195500,430742830,7440,7440,7440,7440,0
|
|
20240322,195400,430742830,7440,7440,7440,7440,0
|
|
20240322,195300,430742830,7440,7440,7440,7440,0
|
|
20240322,195200,430742830,7440,7440,7440,7440,0
|
|
20240322,195100,430742830,7440,7440,7440,7440,0
|
|
20240322,195000,430742830,7440,7440,7440,7440,0
|
|
20240322,194900,430742830,7440,7440,7440,7440,0
|
|
20240322,194800,430742830,7440,7440,7440,7440,0
|
|
20240322,194700,430742830,7440,7440,7440,7440,0
|
|
20240322,194600,430742830,7440,7440,7440,7440,730
|
|
20240322,194500,430742830,7440,7440,7440,7440,0
|
|
20240322,194400,430742830,7440,7440,7440,7440,0
|
|
20240322,194300,430742830,7440,7440,7440,7440,0
|
|
20240322,194200,430742830,7440,7440,7440,7440,0
|
|
20240322,194100,430742830,7440,7440,7440,7440,0
|
|
20240322,194000,430742830,7440,7440,7440,7440,0
|
|
20240322,193900,430742830,7440,7440,7440,7440,0
|
|
20240322,193800,430742830,7440,7440,7440,7440,0
|
|
20240322,193700,430742830,7440,7440,7440,7440,0
|
|
20240322,193600,430742830,7440,7440,7440,7440,0
|
|
20240322,193500,430742830,7440,7440,7440,7440,0
|
|
20240322,193400,430742830,7440,7440,7440,7440,0
|
|
20240322,193300,430742830,7440,7440,7440,7440,0
|
|
20240322,193200,430742830,7440,7440,7440,7440,0
|
|
20240322,193100,430742830,7440,7440,7440,7440,0
|
|
20240322,193000,430742830,7440,7440,7440,7440,0
|
|
20240322,192900,430742830,7440,7440,7440,7440,0
|
|
20240322,192800,430742830,7440,7440,7440,7440,0
|
|
20240322,192700,430742830,7440,7440,7440,7440,0
|
|
20240322,192600,430742830,7440,7440,7440,7440,0
|
|
20240322,192500,430742830,7440,7440,7440,7440,0
|
|
20240322,192400,430742830,7440,7440,7440,7440,0
|
|
20240322,192300,430742830,7440,7440,7440,7440,0
|
|
20240322,192200,430742830,7440,7440,7440,7440,0
|
|
20240322,192100,430742830,7440,7440,7440,7440,0
|
|
20240322,192000,430742830,7440,7440,7440,7440,0
|
|
20240322,191900,430742830,7440,7440,7440,7440,0
|
|
20240322,191800,430742830,7440,7440,7440,7440,0
|
|
20240322,191700,430742830,7440,7440,7440,7440,0
|
|
20240322,191600,430742830,7440,7440,7440,7440,730
|
|
20240322,191500,430742830,7440,7440,7440,7440,0
|
|
20240322,191400,430742830,7440,7440,7440,7440,0
|
|
20240322,191300,430742830,7440,7440,7440,7440,0
|
|
20240322,191200,430742830,7440,7440,7440,7440,0
|
|
20240322,191100,430742830,7440,7440,7440,7440,0
|
|
20240322,191000,430742830,7440,7440,7440,7440,0
|
|
20240322,190900,430742830,7440,7440,7440,7440,0
|
|
20240322,190800,430742830,7440,7440,7440,7440,0
|
|
20240322,190700,430742830,7440,7440,7440,7440,0
|
|
20240322,190600,430742830,7440,7440,7440,7440,0
|
|
20240322,190500,430742830,7440,7440,7440,7440,0
|
|
20240322,190400,430742830,7440,7440,7440,7440,0
|
|
20240322,190300,430742830,7440,7440,7440,7440,0
|
|
20240322,190200,430742830,7440,7440,7440,7440,0
|
|
20240322,190100,430742830,7440,7440,7440,7440,0
|
|
20240322,190000,430742830,7440,7440,7440,7440,0
|
|
20240322,185900,430742830,7440,7440,7440,7440,0
|
|
20240322,185800,430742830,7440,7440,7440,7440,0
|
|
20240322,185700,430742830,7440,7440,7440,7440,0
|
|
20240322,185600,430742830,7440,7440,7440,7440,0
|
|
20240322,185500,430742830,7440,7440,7440,7440,0
|
|
20240322,185400,430742830,7440,7440,7440,7440,0
|
|
20240322,185300,430742830,7440,7440,7440,7440,0
|
|
20240322,185200,430742830,7440,7440,7440,7440,0
|
|
20240322,185100,430742830,7440,7440,7440,7440,0
|
|
20240322,185000,430742830,7440,7440,7440,7440,0
|
|
20240322,184900,430742830,7440,7440,7440,7440,0
|
|
20240322,184800,430742830,7440,7440,7440,7440,0
|
|
20240322,184700,430742830,7440,7440,7440,7440,0
|
|
20240322,184600,430742830,7440,7440,7440,7440,730
|
|
20240322,184500,430742830,7440,7440,7440,7440,0
|
|
20240322,184400,430742830,7440,7440,7440,7440,0
|
|
20240322,184300,430742830,7440,7440,7440,7440,0
|
|
20240322,184200,430742830,7440,7440,7440,7440,0
|
|
20240322,184100,430742830,7440,7440,7440,7440,0
|
|
20240322,184000,430742830,7440,7440,7440,7440,0
|
|
20240322,183900,430742830,7440,7440,7440,7440,0
|
|
20240322,183800,430742830,7440,7440,7440,7440,0
|
|
20240322,183700,430742830,7440,7440,7440,7440,0
|
|
20240322,183600,430742830,7440,7440,7440,7440,0
|
|
20240322,183500,430742830,7440,7440,7440,7440,0
|
|
20240322,183400,430742830,7440,7440,7440,7440,0
|
|
20240322,183300,430742830,7440,7440,7440,7440,0
|
|
20240322,183200,430742830,7440,7440,7440,7440,0
|
|
20240322,183100,430742830,7440,7440,7440,7440,0
|
|
20240322,183000,430742830,7440,7440,7440,7440,0
|
|
20240322,182900,430742830,7440,7440,7440,7440,0
|
|
20240322,182800,430742830,7440,7440,7440,7440,0
|
|
20240322,182700,430742830,7440,7440,7440,7440,0
|
|
20240322,182600,430742830,7440,7440,7440,7440,0
|
|
20240322,182500,430742830,7440,7440,7440,7440,0
|
|
20240322,182400,430742830,7440,7440,7440,7440,0
|
|
20240322,182300,430742830,7440,7440,7440,7440,0
|
|
20240322,182200,430742830,7440,7440,7440,7440,0
|
|
20240322,182100,430742830,7440,7440,7440,7440,0
|
|
20240322,182000,430742830,7440,7440,7440,7440,0
|
|
20240322,181900,430742830,7440,7440,7440,7440,0
|
|
20240322,181800,430742830,7440,7440,7440,7440,0
|
|
20240322,181700,430742830,7440,7440,7440,7440,0
|
|
20240322,181600,430742830,7440,7440,7440,7440,730
|
|
20240322,181500,430742830,7440,7440,7440,7440,0
|
|
20240322,181400,430742830,7440,7440,7440,7440,0
|
|
20240322,181300,430742830,7440,7440,7440,7440,0
|
|
20240322,181200,430742830,7440,7440,7440,7440,0
|
|
20240322,181100,430742830,7440,7440,7440,7440,0
|
|
20240322,181000,430742830,7440,7440,7440,7440,0
|
|
20240322,180900,430742830,7440,7440,7440,7440,0
|
|
20240322,180800,430742830,7440,7440,7440,7440,0
|
|
20240322,180700,430742830,7440,7440,7440,7440,0
|
|
20240322,180600,430742830,7440,7440,7440,7440,0
|
|
20240322,180500,430742830,7440,7440,7440,7440,0
|
|
20240322,180400,430742830,7440,7440,7440,7440,0
|
|
20240322,180300,430742830,7440,7440,7440,7440,0
|
|
20240322,180200,430742830,7440,7440,7440,7440,0
|
|
20240322,180100,430742830,7440,7440,7440,7440,0
|
|
20240322,180000,430742830,7440,7440,7440,7440,0
|
|
20240322,175900,430742830,7440,7440,7440,7440,0
|
|
20240322,175800,430742830,7440,7440,7440,7440,0
|
|
20240322,175700,430742830,7440,7440,7440,7440,0
|
|
20240322,175600,430742830,7440,7440,7440,7440,0
|
|
20240322,175500,430742830,7440,7440,7440,7440,0
|
|
20240322,175400,430742830,7440,7440,7440,7440,0
|
|
20240322,175300,430742830,7440,7440,7440,7440,0
|
|
20240322,175200,430742830,7440,7440,7440,7440,0
|
|
20240322,175100,430742830,7440,7440,7440,7440,0
|
|
20240322,175000,430742830,7440,7440,7440,7440,0
|
|
20240322,174900,430742830,7440,7440,7440,7440,0
|
|
20240322,174800,430742830,7440,7440,7440,7440,0
|
|
20240322,174700,430742830,7440,7440,7440,7440,0
|
|
20240322,174600,430742830,7440,7440,7440,7440,730
|
|
20240322,174500,430742830,7440,7440,7440,7440,0
|
|
20240322,174400,430742830,7440,7440,7440,7440,0
|
|
20240322,174300,430742830,7440,7440,7440,7440,0
|
|
20240322,174200,430742830,7440,7440,7440,7440,0
|
|
20240322,174100,430742830,7440,7440,7440,7440,0
|
|
20240322,174000,430742830,7440,7440,7440,7440,0
|
|
20240322,173900,430742830,7440,7440,7440,7440,0
|
|
20240322,173800,430742830,7440,7440,7440,7440,0
|
|
20240322,173700,430742830,7440,7440,7440,7440,0
|
|
20240322,173600,430742830,7440,7440,7440,7440,0
|
|
20240322,173500,430742830,7440,7440,7440,7440,0
|
|
20240322,173400,430742830,7440,7440,7440,7440,0
|
|
20240322,173300,430742830,7440,7440,7440,7440,0
|
|
20240322,173200,430742830,7440,7440,7440,7440,0
|
|
20240322,173100,430742830,7440,7440,7440,7440,0
|
|
20240322,173000,430742830,7440,7440,7440,7440,0
|
|
20240322,172900,430742830,7440,7440,7440,7440,0
|
|
20240322,172800,430742830,7440,7440,7440,7440,0
|
|
20240322,172700,430742830,7440,7440,7440,7440,0
|
|
20240322,172600,430742830,7440,7440,7440,7440,0
|
|
20240322,172500,430742830,7440,7440,7440,7440,0
|
|
20240322,172400,430742830,7440,7440,7440,7440,0
|
|
20240322,172300,430742830,7440,7440,7440,7440,0
|
|
20240322,172200,430742830,7440,7440,7440,7440,0
|
|
20240322,172100,430742830,7440,7440,7440,7440,0
|
|
20240322,172000,430742830,7440,7440,7440,7440,0
|
|
20240322,171900,430742830,7440,7440,7440,7440,0
|
|
20240322,171800,430742830,7440,7440,7440,7440,0
|
|
20240322,171700,430742830,7440,7440,7440,7440,0
|
|
20240322,171600,430742830,7440,7440,7440,7440,730
|
|
20240322,171500,430742830,7440,7440,7440,7440,0
|
|
20240322,171400,430742830,7440,7440,7440,7440,0
|
|
20240322,171300,430742830,7440,7440,7440,7440,0
|
|
20240322,171200,430742830,7440,7440,7440,7440,0
|
|
20240322,171100,430742830,7440,7440,7440,7440,0
|
|
20240322,171000,430742830,7440,7440,7440,7440,0
|
|
20240322,170900,430742830,7440,7440,7440,7440,0
|
|
20240322,170800,430742830,7440,7440,7440,7440,0
|
|
20240322,170700,430742830,7440,7440,7440,7440,0
|
|
20240322,170600,430742830,7440,7440,7440,7440,0
|
|
20240322,170500,430742830,7440,7440,7440,7440,0
|
|
20240322,170400,430742830,7440,7440,7440,7440,0
|
|
20240322,170300,430742830,7440,7440,7440,7440,0
|
|
20240322,170200,430742830,7440,7440,7440,7440,0
|
|
20240322,170100,430742830,7440,7440,7440,7440,0
|
|
20240322,170000,430742830,7440,7440,7440,7440,0
|
|
20240322,165900,430742830,7440,7440,7440,7440,0
|
|
20240322,165800,430742830,7440,7440,7440,7440,0
|
|
20240322,165700,430742830,7440,7440,7440,7440,0
|
|
20240322,165600,430742830,7440,7440,7440,7440,0
|
|
20240322,165500,430742830,7440,7440,7440,7440,0
|
|
20240322,165400,430742830,7440,7440,7440,7440,0
|
|
20240322,165300,430742830,7440,7440,7440,7440,0
|
|
20240322,165200,430742830,7440,7440,7440,7440,0
|
|
20240322,165100,430742830,7440,7440,7440,7440,0
|
|
20240322,165000,430742830,7440,7440,7440,7440,0
|
|
20240322,164900,430742830,7440,7440,7440,7440,0
|
|
20240322,164800,430742830,7440,7440,7440,7440,0
|
|
20240322,164700,430742830,7440,7440,7440,7440,0
|
|
20240322,164600,430742830,7440,7440,7440,7440,730
|
|
20240322,164500,430742830,7440,7440,7440,7440,0
|
|
20240322,164400,430742830,7440,7440,7440,7440,0
|
|
20240322,164300,430742830,7440,7440,7440,7440,0
|
|
20240322,164200,430742830,7440,7440,7440,7440,0
|
|
20240322,164100,430742830,7440,7440,7440,7440,0
|
|
20240322,164000,430742830,7440,7440,7440,7440,0
|
|
20240322,163900,430742830,7440,7440,7440,7440,0
|
|
20240322,163800,430742830,7440,7440,7440,7440,0
|
|
20240322,163700,430742830,7440,7440,7440,7440,0
|
|
20240322,163600,430742830,7440,7440,7440,7440,0
|
|
20240322,163500,430742830,7440,7440,7440,7440,0
|
|
20240322,163400,430742830,7440,7440,7440,7440,0
|
|
20240322,163300,430742830,7440,7440,7440,7440,0
|
|
20240322,163200,430742830,7440,7440,7440,7440,0
|
|
20240322,163100,430742830,7440,7440,7440,7440,0
|
|
20240322,163000,430742830,7440,7440,7440,7440,0
|
|
20240322,162900,430742830,7440,7440,7440,7440,0
|
|
20240322,162800,430742830,7440,7440,7440,7440,0
|
|
20240322,162700,430742830,7440,7440,7440,7440,0
|
|
20240322,162600,430742830,7440,7440,7440,7440,0
|
|
20240322,162500,430742830,7440,7440,7440,7440,0
|
|
20240322,162400,430742830,7440,7440,7440,7440,0
|
|
20240322,162300,430742830,7440,7440,7440,7440,0
|
|
20240322,162200,430742830,7440,7440,7440,7440,0
|
|
20240322,162100,430742830,7440,7440,7440,7440,0
|
|
20240322,162000,430742830,7440,7440,7440,7440,0
|
|
20240322,161900,430742830,7440,7440,7440,7440,0
|
|
20240322,161800,430742830,7440,7440,7440,7440,0
|
|
20240322,161700,430742830,7440,7440,7440,7440,0
|
|
20240322,161600,430742830,7440,7440,7440,7440,730
|
|
20240322,161500,430742830,7440,7440,7440,7440,0
|
|
20240322,161400,430742830,7440,7440,7440,7440,0
|
|
20240322,161300,430742830,7440,7440,7440,7440,0
|
|
20240322,161200,430742830,7440,7440,7440,7440,0
|
|
20240322,161100,430742830,7440,7440,7440,7440,0
|
|
20240322,161000,430742830,7440,7440,7440,7440,0
|
|
20240322,160900,430742830,7440,7440,7440,7440,0
|
|
20240322,160800,430742830,7440,7440,7440,7440,0
|
|
20240322,160700,430742830,7440,7440,7440,7440,0
|
|
20240322,160600,430742830,7440,7440,7440,7440,0
|
|
20240322,160500,430742830,7440,7440,7440,7440,0
|
|
20240322,160400,430742830,7440,7440,7440,7440,0
|
|
20240322,160300,430742830,7440,7440,7440,7440,0
|
|
20240322,160200,430742830,7440,7440,7440,7440,0
|
|
20240322,160100,430742830,7440,7440,7440,7440,0
|
|
20240322,160000,430742830,7440,7440,7440,7440,0
|
|
20240322,155900,430742830,7440,7440,7440,7440,0
|
|
20240322,155800,430742830,7440,7440,7440,7440,0
|
|
20240322,155700,430742830,7440,7440,7440,7440,0
|
|
20240322,155600,430742830,7440,7440,7440,7440,0
|
|
20240322,155500,430742830,7440,7440,7440,7440,0
|
|
20240322,155400,430742830,7440,7440,7440,7440,0
|
|
20240322,155300,430742830,7440,7440,7440,7440,0
|
|
20240322,155200,430742830,7440,7440,7440,7440,0
|
|
20240322,155100,430742830,7440,7440,7440,7440,0
|
|
20240322,155000,430742830,7440,7440,7440,7440,0
|
|
20240322,154900,430742830,7440,7440,7440,7440,0
|
|
20240322,154800,430742830,7440,7440,7440,7440,0
|
|
20240322,154700,430742830,7440,7440,7440,7440,0
|
|
20240322,154600,430742830,7440,7440,7440,7440,730
|
|
20240322,154500,430742830,7440,7440,7440,7440,0
|
|
20240322,154400,430742830,7440,7440,7440,7440,0
|
|
20240322,154300,430742830,7440,7440,7440,7440,0
|
|
20240322,154200,430742830,7440,7440,7440,7440,0
|
|
20240322,154100,430742830,7440,7440,7440,7440,0
|
|
20240322,154000,430742830,7440,7440,7440,7440,0
|
|
20240322,153900,430742830,7440,7440,7440,7440,0
|
|
20240322,153800,430742830,7440,7440,7440,7440,0
|
|
20240322,153700,430742830,7440,7440,7440,7440,0
|
|
20240322,153600,430742830,7440,7440,7440,7440,0
|
|
20240322,153500,430742830,7440,7440,7440,7440,0
|
|
20240322,153400,430742830,7440,7440,7440,7440,0
|
|
20240322,153300,430742830,7440,7440,7440,7440,0
|
|
20240322,153200,430742830,7440,7440,7440,7440,0
|
|
20240322,153100,430742830,7440,7440,7440,7440,0
|
|
20240322,153000,430742830,7440,7440,7440,7440,730
|
|
20240322,152900,425311630,7440,7440,7440,7440,0
|
|
20240322,152800,425311630,7440,7440,7440,7440,0
|
|
20240322,152700,425311630,7440,7440,7440,7440,0
|
|
20240322,152600,425311630,7440,7440,7440,7440,0
|
|
20240322,152500,425311630,7440,7440,7440,7440,0
|
|
20240322,152400,425311630,7440,7440,7440,7440,0
|
|
20240322,152300,425311630,7440,7440,7440,7440,0
|
|
20240322,152200,425311630,7440,7440,7440,7440,0
|
|
20240322,152100,425311630,7440,7440,7440,7440,0
|
|
20240322,152000,425311630,7440,7440,7440,7440,0
|
|
20240322,151900,425311630,7440,7410,7440,7410,359
|
|
20240322,151800,422647880,7400,7400,7400,7400,5
|
|
20240322,151700,422610880,7390,7400,7400,7390,29
|
|
20240322,151600,422396340,7380,7380,7380,7380,0
|
|
20240322,151500,422396340,7380,7390,7390,7380,191
|
|
20240322,151400,420986560,7390,7390,7390,7390,5
|
|
20240322,151300,420949610,7390,7390,7390,7390,0
|
|
20240322,151200,420949610,7390,7390,7390,7390,0
|
|
20240322,151100,420949610,7390,7390,7390,7390,109
|
|
20240322,151000,420144100,7390,7390,7390,7390,36
|
|
20240322,150900,419878060,7400,7400,7400,7400,0
|
|
20240322,150800,419878060,7400,7400,7400,7400,1
|
|
20240322,150700,419870660,7390,7390,7390,7390,0
|
|
20240322,150600,419870660,7390,7390,7390,7390,6
|
|
20240322,150500,419826320,7390,7390,7390,7390,10
|
|
20240322,150400,419752420,7400,7400,7400,7400,5
|
|
20240322,150300,419715420,7390,7390,7390,7390,5
|
|
20240322,150200,419678470,7390,7390,7390,7390,0
|
|
20240322,150100,419678470,7390,7390,7390,7390,0
|
|
20240322,150000,419678470,7390,7390,7390,7390,1
|
|
20240322,145900,419671080,7390,7390,7390,7390,6
|
|
20240322,145800,419626740,7410,7410,7410,7410,0
|
|
20240322,145700,419626740,7410,7410,7410,7410,20
|
|
20240322,145600,419478540,7410,7410,7410,7410,45
|
|
20240322,145500,419145090,7410,7390,7410,7390,393
|
|
20240322,145400,416233080,7390,7390,7390,7390,0
|
|
20240322,145300,416233080,7390,7390,7390,7390,0
|
|
20240322,145200,416233080,7390,7390,7390,7390,5
|
|
20240322,145100,416196130,7410,7410,7410,7410,0
|
|
20240322,145000,416196130,7410,7400,7410,7400,96
|
|
20240322,144900,415484820,7390,7390,7390,7390,0
|
|
20240322,144800,415484820,7390,7390,7390,7390,7
|
|
20240322,144700,415433090,7400,7400,7400,7400,25
|
|
20240322,144600,415248090,7400,7400,7400,7400,20
|
|
20240322,144500,415100090,7400,7400,7400,7400,0
|
|
20240322,144400,415100090,7400,7410,7410,7400,35
|
|
20240322,144300,414840790,7400,7400,7400,7400,0
|
|
20240322,144200,414840790,7400,7400,7400,7400,0
|
|
20240322,144100,414840790,7400,7400,7400,7400,392
|
|
20240322,144000,411939990,7400,7370,7400,7370,5414
|
|
20240322,143900,371888820,7370,7370,7370,7370,732
|
|
20240322,143800,366493980,7350,7350,7350,7350,0
|
|
20240322,143700,366493980,7350,7350,7350,7350,5
|
|
20240322,143600,366457230,7350,7350,7350,7350,0
|
|
20240322,143500,366457230,7350,7350,7350,7350,0
|
|
20240322,143400,366457230,7350,7350,7350,7350,0
|
|
20240322,143300,366457230,7350,7350,7350,7350,6
|
|
20240322,143200,366413130,7350,7350,7350,7350,0
|
|
20240322,143100,366413130,7350,7350,7350,7350,0
|
|
20240322,143000,366413130,7350,7350,7350,7350,0
|
|
20240322,142900,366413130,7350,7350,7350,7350,47
|
|
20240322,142800,366067680,7370,7370,7370,7370,0
|
|
20240322,142700,366067680,7370,7370,7370,7370,1
|
|
20240322,142600,366060310,7350,7350,7350,7350,6
|
|
20240322,142500,366016210,7350,7350,7350,7350,0
|
|
20240322,142400,366016210,7350,7350,7350,7350,0
|
|
20240322,142300,366016210,7350,7350,7350,7350,0
|
|
20240322,142200,366016210,7350,7350,7350,7350,5
|
|
20240322,142100,365979460,7350,7350,7350,7350,0
|
|
20240322,142000,365979460,7350,7350,7350,7350,0
|
|
20240322,141900,365979460,7350,7350,7350,7350,0
|
|
20240322,141800,365979460,7350,7350,7350,7350,6
|
|
20240322,141700,365935360,7350,7350,7350,7350,0
|
|
20240322,141600,365935360,7350,7360,7360,7350,6
|
|
20240322,141500,365891250,7360,7360,7360,7360,17
|
|
20240322,141400,365766130,7360,7360,7360,7360,0
|
|
20240322,141300,365766130,7360,7360,7360,7360,0
|
|
20240322,141200,365766130,7360,7360,7360,7360,0
|
|
20240322,141100,365766130,7360,7370,7370,7360,75
|
|
20240322,141000,365213430,7370,7370,7370,7370,0
|
|
20240322,140900,365213430,7370,7370,7370,7370,0
|
|
20240322,140800,365213430,7370,7370,7370,7370,1
|
|
20240322,140700,365206060,7350,7350,7370,7350,21
|
|
20240322,140600,365051630,7350,7350,7350,7350,0
|
|
20240322,140500,365051630,7350,7350,7350,7350,0
|
|
20240322,140400,365051630,7350,7350,7350,7350,0
|
|
20240322,140300,365051630,7350,7350,7350,7350,5
|
|
20240322,140200,365014880,7360,7360,7360,7360,3
|
|
20240322,140100,364992800,7350,7350,7350,7350,0
|
|
20240322,140000,364992800,7350,7350,7350,7350,6
|
|
20240322,135900,364948700,7350,7350,7350,7350,0
|
|
20240322,135800,364948700,7350,7350,7350,7350,0
|
|
20240322,135700,364948700,7350,7350,7350,7350,0
|
|
20240322,135600,364948700,7350,7350,7350,7350,5
|
|
20240322,135500,364911950,7350,7350,7350,7350,0
|
|
20240322,135400,364911950,7350,7350,7350,7350,0
|
|
20240322,135300,364911950,7350,7350,7350,7350,174
|
|
20240322,135200,363633050,7350,7350,7350,7350,6
|
|
20240322,135100,363588950,7350,7350,7350,7350,0
|
|
20240322,135000,363588950,7350,7350,7350,7350,0
|
|
20240322,134900,363588950,7350,7350,7350,7350,5
|
|
20240322,134800,363552200,7360,7360,7360,7360,348
|
|
20240322,134700,360990920,7350,7350,7350,7350,10
|
|
20240322,134600,360917420,7350,7350,7350,7350,0
|
|
20240322,134500,360917420,7350,7350,7350,7350,6
|
|
20240322,134400,360873320,7350,7350,7350,7350,0
|
|
20240322,134300,360873320,7350,7350,7350,7350,5
|
|
20240322,134200,360836570,7350,7350,7350,7350,0
|
|
20240322,134100,360836570,7350,7350,7350,7350,1
|
|
20240322,134000,360829220,7360,7360,7360,7360,8
|
|
20240322,133900,360770340,7360,7360,7360,7360,7
|
|
20240322,133800,360718820,7340,7340,7340,7340,5
|
|
20240322,133700,360682120,7340,7340,7340,7340,0
|
|
20240322,133600,360682120,7340,7340,7340,7340,0
|
|
20240322,133500,360682120,7340,7340,7340,7340,1
|
|
20240322,133400,360674780,7340,7340,7340,7340,6
|
|
20240322,133300,360630740,7340,7340,7340,7340,0
|
|
20240322,133200,360630740,7340,7340,7340,7340,0
|
|
20240322,133100,360630740,7340,7340,7340,7340,0
|
|
20240322,133000,360630740,7340,7340,7340,7340,5
|
|
20240322,132900,360594040,7340,7340,7340,7340,0
|
|
20240322,132800,360594040,7340,7340,7340,7340,0
|
|
20240322,132700,360594040,7340,7340,7340,7340,0
|
|
20240322,132600,360594040,7340,7340,7340,7340,6
|
|
20240322,132500,360550000,7340,7340,7340,7340,0
|
|
20240322,132400,360550000,7340,7350,7350,7340,1000
|
|
20240322,132300,353208060,7350,7350,7350,7350,5
|
|
20240322,132200,353171310,7360,7360,7360,7360,0
|
|
20240322,132100,353171310,7360,7360,7360,7360,0
|
|
20240322,132000,353171310,7360,7360,7360,7360,54
|
|
20240322,131900,352773870,7350,7350,7350,7350,6
|
|
20240322,131800,352729770,7370,7370,7370,7370,0
|
|
20240322,131700,352729770,7370,7370,7370,7370,0
|
|
20240322,131600,352729770,7370,7360,7370,7360,89
|
|
20240322,131500,352074720,7350,7350,7350,7350,5
|
|
20240322,131400,352037970,7370,7370,7370,7370,0
|
|
20240322,131300,352037970,7370,7370,7370,7370,49
|
|
20240322,131200,351676840,7360,7350,7360,7350,7
|
|
20240322,131100,351625380,7360,7360,7360,7350,4224
|
|
20240322,131000,320569840,7380,7380,7380,7380,0
|
|
20240322,130900,320569840,7380,7380,7380,7380,0
|
|
20240322,130800,320569840,7380,7350,7380,7350,7
|
|
20240322,130700,320518360,7380,7380,7380,7380,0
|
|
20240322,130600,320518360,7380,7380,7380,7380,0
|
|
20240322,130500,320518360,7380,7370,7380,7370,3
|
|
20240322,130400,320496230,7350,7350,7350,7350,5
|
|
20240322,130300,320459480,7350,7350,7350,7350,0
|
|
20240322,130200,320459480,7350,7350,7350,7350,0
|
|
20240322,130100,320459480,7350,7350,7350,7350,6
|
|
20240322,130000,320415380,7350,7350,7350,7350,0
|
|
20240322,125900,320415380,7350,7360,7360,7350,1000
|
|
20240322,125800,313065180,7350,7370,7370,7350,3757
|
|
20240322,125700,285439880,7370,7370,7370,7370,5
|
|
20240322,125600,285403030,7370,7370,7370,7370,59
|
|
20240322,125500,284968200,7370,7370,7370,7370,0
|
|
20240322,125400,284968200,7370,7370,7370,7370,0
|
|
20240322,125300,284968200,7370,7370,7370,7370,6
|
|
20240322,125200,284923980,7370,7370,7370,7370,0
|
|
20240322,125100,284923980,7370,7370,7370,7370,0
|
|
20240322,125000,284923980,7370,7370,7370,7370,0
|
|
20240322,124900,284923980,7370,7370,7370,7370,5
|
|
20240322,124800,284887130,7370,7370,7370,7370,0
|
|
20240322,124700,284887130,7370,7370,7370,7370,0
|
|
20240322,124600,284887130,7370,7370,7370,7370,6
|
|
20240322,124500,284842910,7360,7360,7360,7360,0
|
|
20240322,124400,284842910,7360,7360,7360,7360,0
|
|
20240322,124300,284842910,7360,7360,7360,7360,0
|
|
20240322,124200,284842910,7360,7360,7360,7360,5
|
|
20240322,124100,284806110,7360,7360,7360,7360,0
|
|
20240322,124000,284806110,7360,7360,7360,7360,0
|
|
20240322,123900,284806110,7360,7360,7360,7360,0
|
|
20240322,123800,284806110,7360,7360,7360,7360,6
|
|
20240322,123700,284761950,7370,7370,7370,7370,0
|
|
20240322,123600,284761950,7370,7370,7370,7370,43
|
|
20240322,123500,284445040,7360,7360,7360,7360,5
|
|
20240322,123400,284408240,7360,7360,7360,7360,20
|
|
20240322,123300,284261040,7360,7360,7360,7360,20
|
|
20240322,123200,284113840,7360,7360,7360,7360,0
|
|
20240322,123100,284113840,7360,7360,7360,7360,6
|
|
20240322,123000,284069680,7360,7360,7360,7360,0
|
|
20240322,122900,284069680,7360,7360,7360,7360,0
|
|
20240322,122800,284069680,7360,7380,7380,7360,398
|
|
20240322,122700,281139920,7380,7380,7380,7380,6
|
|
20240322,122600,281095640,7380,7380,7380,7380,0
|
|
20240322,122500,281095640,7380,7380,7380,7380,0
|
|
20240322,122400,281095640,7380,7370,7380,7370,8
|
|
20240322,122300,281036650,7380,7380,7380,7380,0
|
|
20240322,122200,281036650,7380,7380,7380,7380,0
|
|
20240322,122100,281036650,7380,7380,7380,7380,0
|
|
20240322,122000,281036650,7380,7370,7380,7370,8
|
|
20240322,121900,280977670,7380,7380,7380,7380,0
|
|
20240322,121800,280977670,7380,7380,7380,7380,0
|
|
20240322,121700,280977670,7380,7380,7380,7380,0
|
|
20240322,121600,280977670,7380,7380,7380,7380,5
|
|
20240322,121500,280940770,7370,7370,7370,7370,0
|
|
20240322,121400,280940770,7370,7370,7370,7370,0
|
|
20240322,121300,280940770,7370,7370,7370,7370,0
|
|
20240322,121200,280940770,7370,7380,7380,7370,145
|
|
20240322,121100,279871120,7370,7370,7370,7370,90
|
|
20240322,121000,279207820,7370,7370,7370,7370,0
|
|
20240322,120900,279207820,7370,7370,7370,7370,5
|
|
20240322,120800,279170970,7380,7380,7380,7380,1
|
|
20240322,120700,279163590,7380,7380,7380,7380,1
|
|
20240322,120600,279156210,7370,7370,7370,7370,0
|
|
20240322,120500,279156210,7370,7370,7370,7370,6
|
|
20240322,120400,279111990,7370,7370,7370,7370,0
|
|
20240322,120300,279111990,7370,7370,7370,7370,0
|
|
20240322,120200,279111990,7370,7370,7370,7370,10
|
|
20240322,120100,279038290,7370,7370,7370,7370,5
|
|
20240322,120000,279001440,7370,7370,7370,7370,0
|
|
20240322,115900,279001440,7370,7370,7370,7370,0
|
|
20240322,115800,279001440,7370,7370,7370,7370,6
|
|
20240322,115700,278957220,7380,7380,7380,7380,0
|
|
20240322,115600,278957220,7380,7380,7380,7380,0
|
|
20240322,115500,278957220,7380,7380,7380,7380,0
|
|
20240322,115400,278957220,7380,7380,7380,7380,1
|
|
20240322,115300,278949840,7370,7370,7370,7370,0
|
|
20240322,115200,278949840,7370,7370,7370,7370,0
|
|
20240322,115100,278949840,7370,7370,7370,7370,30
|
|
20240322,115000,278728740,7380,7400,7400,7380,10
|
|
20240322,114900,278654840,7400,7400,7400,7400,13
|
|
20240322,114800,278558640,7390,7390,7390,7390,7
|
|
20240322,114700,278506910,7390,7370,7390,7370,416
|
|
20240322,114600,275432790,7390,7390,7390,7390,13
|
|
20240322,114500,275336720,7390,7390,7390,7390,226
|
|
20240322,114400,273666580,7390,7390,7390,7390,12
|
|
20240322,114300,273577900,7390,7370,7390,7370,18
|
|
20240322,114200,273444980,7390,7390,7390,7390,12
|
|
20240322,114100,273356300,7380,7390,7390,7380,15
|
|
20240322,114000,273245470,7390,7390,7390,7390,12
|
|
20240322,113900,273156790,7390,7370,7390,7370,19
|
|
20240322,113800,273016500,7390,7390,7390,7390,12
|
|
20240322,113700,272927820,7390,7390,7390,7390,13
|
|
20240322,113600,272831750,7390,7390,7390,7390,12
|
|
20240322,113500,272743070,7390,7360,7400,7360,2810
|
|
20240322,113400,252049400,7360,7360,7360,7360,2393
|
|
20240322,113300,234436920,7400,7400,7400,7400,12
|
|
20240322,113200,234348120,7400,7360,7400,7350,49
|
|
20240322,113100,233986320,7390,7380,7390,7380,928
|
|
20240322,113000,227128420,7360,7360,7360,7360,1317
|
|
20240322,112900,217435300,7340,7390,7390,7340,4146
|
|
20240322,112800,186969400,7390,7370,7390,7370,17
|
|
20240322,112700,186843870,7390,7390,7390,7390,13
|
|
20240322,112600,186747800,7390,7390,7390,7390,12
|
|
20240322,112500,186659120,7390,7390,7390,7390,14
|
|
20240322,112400,186555660,7370,7390,7390,7370,18
|
|
20240322,112300,186422760,7390,7390,7390,7390,13
|
|
20240322,112200,186326690,7390,7390,7390,7390,12
|
|
20240322,112100,186238010,7390,7380,7390,7380,18
|
|
20240322,112000,186105040,7390,7390,7390,7390,12
|
|
20240322,111900,186016360,7390,7390,7390,7390,12
|
|
20240322,111800,185927680,7390,7390,7390,7390,13
|
|
20240322,111700,185831610,7380,7350,7380,7350,1140
|
|
20240322,111600,177419800,7370,7370,7370,7370,217
|
|
20240322,111500,175820510,7370,7370,7370,7370,12
|
|
20240322,111400,175732070,7370,7340,7370,7340,1631
|
|
20240322,111300,163750250,7340,7370,7370,7330,6135
|
|
20240322,111200,118732760,7370,7370,7370,7370,13
|
|
20240322,111100,118636950,7380,7380,7380,7380,12
|
|
20240322,111000,118548390,7380,7360,7380,7360,17
|
|
20240322,110900,118423030,7380,7380,7380,7380,13
|
|
20240322,110800,118327090,7380,7380,7380,7380,12
|
|
20240322,110700,118238530,7380,7380,7380,7380,14
|
|
20240322,110600,118135210,7380,7360,7380,7360,18
|
|
20240322,110500,118002490,7380,7380,7380,7380,13
|
|
20240322,110400,117906550,7380,7380,7380,7380,12
|
|
20240322,110300,117817990,7380,7380,7380,7380,12
|
|
20240322,110200,117729430,7360,7380,7380,7360,18
|
|
20240322,110100,117596690,7380,7380,7380,7380,12
|
|
20240322,110000,117508130,7370,7370,7370,7370,73
|
|
20240322,105900,116970120,7370,7370,7370,7370,25
|
|
20240322,105800,116785870,7360,7370,7370,7360,21
|
|
20240322,105700,116631160,7370,7370,7370,7370,12
|
|
20240322,105600,116542720,7370,7370,7370,7370,13
|
|
20240322,105500,116446910,7370,7380,7380,7360,21
|
|
20240322,105400,116292150,7380,7380,7380,7380,12
|
|
20240322,105300,116203590,7380,7380,7380,7380,13
|
|
20240322,105200,116107650,7380,7380,7380,7380,12
|
|
20240322,105100,116019090,7360,7360,7380,7360,29
|
|
20240322,105000,115805390,7380,7380,7380,7380,12
|
|
20240322,104900,115716830,7380,7380,7380,7380,13
|
|
20240322,104800,115620890,7380,7360,7380,7360,102
|
|
20240322,104700,114869930,7360,7370,7380,7360,265
|
|
20240322,104600,112916810,7370,7370,7370,7370,13
|
|
20240322,104500,112821000,7370,7370,7370,7370,12
|
|
20240322,104400,112732560,7370,7360,7370,7360,37
|
|
20240322,104300,112459930,7360,7350,7360,7350,394
|
|
20240322,104200,109561090,7360,7360,7360,7360,13
|
|
20240322,104100,109465410,7360,7360,7360,7360,28
|
|
20240322,104000,109259330,7360,7350,7360,7350,19
|
|
20240322,103900,109119550,7370,7370,7370,7370,12
|
|
20240322,103800,109031110,7380,7370,7380,7350,895
|
|
20240322,103700,102444520,7380,7380,7380,7380,14
|
|
20240322,103600,102341200,7380,7390,7390,7380,17
|
|
20240322,103500,102215620,7390,7390,7390,7390,29
|
|
20240322,103400,102001310,7390,7380,7390,7380,14
|
|
20240322,103300,101897870,7380,7380,7380,7380,16
|
|
20240322,103200,101779790,7390,7390,7390,7390,28
|
|
20240322,103100,101572870,7390,7390,7390,7390,13
|
|
20240322,103000,101476800,7390,7390,7390,7390,12
|
|
20240322,102900,101388120,7390,7390,7390,7380,345
|
|
20240322,102800,98840760,7400,7400,7400,7400,14
|
|
20240322,102700,98737160,7400,7400,7400,7400,12
|
|
20240322,102600,98648360,7390,7400,7400,7390,379
|
|
20240322,102500,95847260,7390,7390,7400,7390,19
|
|
20240322,102400,95706730,7400,7400,7400,7400,14
|
|
20240322,102300,95603130,7400,7390,7400,7390,40
|
|
20240322,102200,95307250,7400,7400,7400,7400,12
|
|
20240322,102100,95218450,7390,7400,7400,7390,18
|
|
20240322,102000,95085300,7400,7400,7400,7400,28
|
|
20240322,101900,94878100,7400,7400,7400,7400,13
|
|
20240322,101800,94781900,7400,7390,7400,7390,18
|
|
20240322,101700,94648760,7400,7400,7400,7400,30
|
|
20240322,101600,94426760,7400,7390,7400,7390,13
|
|
20240322,101500,94330570,7400,7400,7400,7400,13
|
|
20240322,101400,94234370,7400,7400,7400,7390,33
|
|
20240322,101300,93990220,7400,7400,7400,7400,12
|
|
20240322,101200,93901420,7400,7400,7400,7400,13
|
|
20240322,101100,93805220,7400,7400,7400,7400,28
|
|
20240322,101000,93598020,7390,7400,7400,7390,401
|
|
20240322,100900,90630680,7400,7400,7400,7400,0
|
|
20240322,100800,90630680,7400,7400,7400,7400,29
|
|
20240322,100700,90416080,7390,7390,7400,7390,62
|
|
20240322,100600,89957760,7400,7400,7400,7400,13
|
|
20240322,100500,89861560,7400,7400,7400,7400,30
|
|
20240322,100400,89639560,7400,7400,7400,7400,13
|
|
20240322,100300,89543360,7390,7400,7400,7390,21
|
|
20240322,100200,89388010,7400,7400,7400,7400,15
|
|
20240322,100100,89277010,7400,7400,7400,7400,13
|
|
20240322,100000,89180810,7400,7390,7400,7390,31
|
|
20240322,095900,88951420,7390,7400,7400,7390,29
|
|
20240322,095800,88736880,7400,7400,7400,7400,0
|
|
20240322,095700,88736880,7400,7400,7400,7390,42
|
|
20240322,095600,88426200,7400,7390,7400,7390,18
|
|
20240322,095500,88293050,7400,7400,7400,7400,14
|
|
20240322,095400,88189450,7400,7400,7400,7400,29
|
|
20240322,095300,87974850,7400,7400,7400,7400,14
|
|
20240322,095200,87871250,7400,7400,7400,7400,3
|
|
20240322,095100,87849050,7410,7410,7410,7410,498
|
|
20240322,095000,84158870,7420,7420,7430,7420,77
|
|
20240322,094900,83587390,7430,7420,7430,7420,764
|
|
20240322,094800,77918370,7420,7430,7430,7420,35
|
|
20240322,094700,77658370,7430,7430,7430,7430,13
|
|
20240322,094600,77561780,7420,7420,7420,7420,200
|
|
20240322,094500,76077780,7430,7430,7430,7430,30
|
|
20240322,094400,75854880,7420,7430,7430,7420,21
|
|
20240322,094300,75698910,7430,7420,7430,7420,14
|
|
20240322,094200,75594900,7430,7410,7430,7410,58
|
|
20240322,094100,75164790,7420,7430,7430,7420,28
|
|
20240322,094000,74956890,7430,7430,7430,7430,10
|
|
20240322,093900,74882590,7430,7420,7430,7420,104
|
|
20240322,093800,74109970,7420,7430,7430,7420,2523
|
|
20240322,093700,55388980,7430,7460,7460,7430,175
|
|
20240322,093600,54086550,7460,7470,7470,7460,29
|
|
20240322,093500,53870080,7470,7470,7470,7450,20
|
|
20240322,093400,53720780,7450,7450,7450,7450,1
|
|
20240322,093300,53713330,7450,7460,7470,7450,265
|
|
20240322,093200,51736340,7460,7460,7460,7460,14
|
|
20240322,093100,51631900,7450,7460,7460,7450,19
|
|
20240322,093000,51490220,7450,7450,7460,7450,59
|
|
20240322,092900,51050430,7450,7430,7450,7430,409
|
|
20240322,092800,48003480,7440,7450,7450,7440,174
|
|
20240322,092700,46707370,7450,7460,7470,7450,123
|
|
20240322,092600,45789350,7460,7430,7460,7430,69
|
|
20240322,092500,45275770,7420,7380,7470,7380,3062
|
|
20240322,092400,22620490,7380,7380,7380,7380,29
|
|
20240322,092300,22406470,7380,7380,7380,7380,0
|
|
20240322,092200,22406470,7380,7370,7380,7370,19
|
|
20240322,092100,22266300,7380,7360,7380,7360,619
|
|
20240322,092000,17710100,7370,7370,7370,7370,225
|
|
20240322,091900,16051850,7370,7360,7370,7360,20
|
|
20240322,091800,15904510,7370,7360,7370,7360,23
|
|
20240322,091700,15735130,7350,7350,7350,7350,0
|
|
20240322,091600,15735130,7350,7350,7350,7350,23
|
|
20240322,091500,15566080,7350,7340,7350,7340,18
|
|
20240322,091400,15433830,7350,7350,7350,7350,15
|
|
20240322,091300,15323580,7350,7350,7350,7350,31
|
|
20240322,091200,15095730,7350,7350,7350,7350,14
|
|
20240322,091100,14992830,7340,7340,7340,7340,6
|
|
20240322,091000,14948790,7350,7350,7350,7350,32
|
|
20240322,090900,14713590,7360,7360,7370,7360,24
|
|
20240322,090800,14536810,7360,7360,7360,7330,1721
|
|
20240322,090700,1919010,7370,7370,7370,7370,27
|
|
20240322,090600,1720020,7370,7380,7380,7370,19
|
|
20240322,090500,1579900,7370,7370,7370,7370,0
|
|
20240322,090400,1579900,7370,7370,7370,7370,25
|
|
20240322,090300,1395650,7370,7370,7370,7370,14
|
|
20240322,090200,1292470,7370,7370,7370,7370,14
|
|
20240322,090100,1189290,7370,7380,7380,7370,31
|
|
20240322,090000,960680,7360,7320,7360,7320,131
|