680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,201700,551425840,7320,7320,7320,7320,3074
|
|
20240325,201600,551425840,7320,7320,7320,7320,0
|
|
20240325,201500,551425840,7320,7320,7320,7320,0
|
|
20240325,201400,551425840,7320,7320,7320,7320,0
|
|
20240325,201300,551425840,7320,7320,7320,7320,0
|
|
20240325,201200,551425840,7320,7320,7320,7320,0
|
|
20240325,201100,551425840,7320,7320,7320,7320,0
|
|
20240325,201000,551425840,7320,7320,7320,7320,0
|
|
20240325,200900,551425840,7320,7320,7320,7320,0
|
|
20240325,200800,551425840,7320,7320,7320,7320,0
|
|
20240325,200700,551425840,7320,7320,7320,7320,0
|
|
20240325,200600,551425840,7320,7320,7320,7320,0
|
|
20240325,200500,551425840,7320,7320,7320,7320,0
|
|
20240325,200400,551425840,7320,7320,7320,7320,0
|
|
20240325,200300,551425840,7320,7320,7320,7320,0
|
|
20240325,200200,551425840,7320,7320,7320,7320,0
|
|
20240325,200100,551425840,7320,7320,7320,7320,0
|
|
20240325,200000,551425840,7320,7320,7320,7320,0
|
|
20240325,195900,551425840,7320,7320,7320,7320,0
|
|
20240325,195800,551425840,7320,7320,7320,7320,0
|
|
20240325,195700,551425840,7320,7320,7320,7320,0
|
|
20240325,195600,551425840,7320,7320,7320,7320,0
|
|
20240325,195500,551425840,7320,7320,7320,7320,0
|
|
20240325,195400,551425840,7320,7320,7320,7320,0
|
|
20240325,195300,551425840,7320,7320,7320,7320,0
|
|
20240325,195200,551425840,7320,7320,7320,7320,0
|
|
20240325,195100,551425840,7320,7320,7320,7320,0
|
|
20240325,195000,551425840,7320,7320,7320,7320,0
|
|
20240325,194900,551425840,7320,7320,7320,7320,0
|
|
20240325,194800,551425840,7320,7320,7320,7320,0
|
|
20240325,194700,551425840,7320,7320,7320,7320,3074
|
|
20240325,194600,551425840,7320,7320,7320,7320,0
|
|
20240325,194500,551425840,7320,7320,7320,7320,0
|
|
20240325,194400,551425840,7320,7320,7320,7320,0
|
|
20240325,194300,551425840,7320,7320,7320,7320,0
|
|
20240325,194200,551425840,7320,7320,7320,7320,0
|
|
20240325,194100,551425840,7320,7320,7320,7320,0
|
|
20240325,194000,551425840,7320,7320,7320,7320,0
|
|
20240325,193900,551425840,7320,7320,7320,7320,0
|
|
20240325,193800,551425840,7320,7320,7320,7320,0
|
|
20240325,193700,551425840,7320,7320,7320,7320,0
|
|
20240325,193600,551425840,7320,7320,7320,7320,0
|
|
20240325,193500,551425840,7320,7320,7320,7320,0
|
|
20240325,193400,551425840,7320,7320,7320,7320,0
|
|
20240325,193300,551425840,7320,7320,7320,7320,0
|
|
20240325,193200,551425840,7320,7320,7320,7320,0
|
|
20240325,193100,551425840,7320,7320,7320,7320,0
|
|
20240325,193000,551425840,7320,7320,7320,7320,0
|
|
20240325,192900,551425840,7320,7320,7320,7320,0
|
|
20240325,192800,551425840,7320,7320,7320,7320,0
|
|
20240325,192700,551425840,7320,7320,7320,7320,0
|
|
20240325,192600,551425840,7320,7320,7320,7320,0
|
|
20240325,192500,551425840,7320,7320,7320,7320,0
|
|
20240325,192400,551425840,7320,7320,7320,7320,0
|
|
20240325,192300,551425840,7320,7320,7320,7320,0
|
|
20240325,192200,551425840,7320,7320,7320,7320,0
|
|
20240325,192100,551425840,7320,7320,7320,7320,0
|
|
20240325,192000,551425840,7320,7320,7320,7320,0
|
|
20240325,191900,551425840,7320,7320,7320,7320,0
|
|
20240325,191800,551425840,7320,7320,7320,7320,0
|
|
20240325,191700,551425840,7320,7320,7320,7320,3074
|
|
20240325,191600,551425840,7320,7320,7320,7320,0
|
|
20240325,191500,551425840,7320,7320,7320,7320,0
|
|
20240325,191400,551425840,7320,7320,7320,7320,0
|
|
20240325,191300,551425840,7320,7320,7320,7320,0
|
|
20240325,191200,551425840,7320,7320,7320,7320,0
|
|
20240325,191100,551425840,7320,7320,7320,7320,0
|
|
20240325,191000,551425840,7320,7320,7320,7320,0
|
|
20240325,190900,551425840,7320,7320,7320,7320,0
|
|
20240325,190800,551425840,7320,7320,7320,7320,0
|
|
20240325,190700,551425840,7320,7320,7320,7320,0
|
|
20240325,190600,551425840,7320,7320,7320,7320,0
|
|
20240325,190500,551425840,7320,7320,7320,7320,0
|
|
20240325,190400,551425840,7320,7320,7320,7320,0
|
|
20240325,190300,551425840,7320,7320,7320,7320,0
|
|
20240325,190200,551425840,7320,7320,7320,7320,0
|
|
20240325,190100,551425840,7320,7320,7320,7320,0
|
|
20240325,190000,551425840,7320,7320,7320,7320,0
|
|
20240325,185900,551425840,7320,7320,7320,7320,0
|
|
20240325,185800,551425840,7320,7320,7320,7320,0
|
|
20240325,185700,551425840,7320,7320,7320,7320,0
|
|
20240325,185600,551425840,7320,7320,7320,7320,0
|
|
20240325,185500,551425840,7320,7320,7320,7320,0
|
|
20240325,185400,551425840,7320,7320,7320,7320,0
|
|
20240325,185300,551425840,7320,7320,7320,7320,0
|
|
20240325,185200,551425840,7320,7320,7320,7320,0
|
|
20240325,185100,551425840,7320,7320,7320,7320,0
|
|
20240325,185000,551425840,7320,7320,7320,7320,0
|
|
20240325,184900,551425840,7320,7320,7320,7320,0
|
|
20240325,184800,551425840,7320,7320,7320,7320,0
|
|
20240325,184700,551425840,7320,7320,7320,7320,3074
|
|
20240325,184600,551425840,7320,7320,7320,7320,0
|
|
20240325,184500,551425840,7320,7320,7320,7320,0
|
|
20240325,184400,551425840,7320,7320,7320,7320,0
|
|
20240325,184300,551425840,7320,7320,7320,7320,0
|
|
20240325,184200,551425840,7320,7320,7320,7320,0
|
|
20240325,184100,551425840,7320,7320,7320,7320,0
|
|
20240325,184000,551425840,7320,7320,7320,7320,0
|
|
20240325,183900,551425840,7320,7320,7320,7320,0
|
|
20240325,183800,551425840,7320,7320,7320,7320,0
|
|
20240325,183700,551425840,7320,7320,7320,7320,0
|
|
20240325,183600,551425840,7320,7320,7320,7320,0
|
|
20240325,183500,551425840,7320,7320,7320,7320,0
|
|
20240325,183400,551425840,7320,7320,7320,7320,0
|
|
20240325,183300,551425840,7320,7320,7320,7320,0
|
|
20240325,183200,551425840,7320,7320,7320,7320,0
|
|
20240325,183100,551425840,7320,7320,7320,7320,0
|
|
20240325,183000,551425840,7320,7320,7320,7320,0
|
|
20240325,182900,551425840,7320,7320,7320,7320,0
|
|
20240325,182800,551425840,7320,7320,7320,7320,0
|
|
20240325,182700,551425840,7320,7320,7320,7320,0
|
|
20240325,182600,551425840,7320,7320,7320,7320,0
|
|
20240325,182500,551425840,7320,7320,7320,7320,0
|
|
20240325,182400,551425840,7320,7320,7320,7320,0
|
|
20240325,182300,551425840,7320,7320,7320,7320,0
|
|
20240325,182200,551425840,7320,7320,7320,7320,0
|
|
20240325,182100,551425840,7320,7320,7320,7320,0
|
|
20240325,182000,551425840,7320,7320,7320,7320,0
|
|
20240325,181900,551425840,7320,7320,7320,7320,0
|
|
20240325,181800,551425840,7320,7320,7320,7320,0
|
|
20240325,181700,551425840,7320,7320,7320,7320,3074
|
|
20240325,181600,551425840,7320,7320,7320,7320,0
|
|
20240325,181500,551425840,7320,7320,7320,7320,0
|
|
20240325,181400,551425840,7320,7320,7320,7320,0
|
|
20240325,181300,551425840,7320,7320,7320,7320,0
|
|
20240325,181200,551425840,7320,7320,7320,7320,0
|
|
20240325,181100,551425840,7320,7320,7320,7320,0
|
|
20240325,181000,551425840,7320,7320,7320,7320,0
|
|
20240325,180900,551425840,7320,7320,7320,7320,0
|
|
20240325,180800,551425840,7320,7320,7320,7320,0
|
|
20240325,180700,551425840,7320,7320,7320,7320,0
|
|
20240325,180600,551425840,7320,7320,7320,7320,0
|
|
20240325,180500,551425840,7320,7320,7320,7320,0
|
|
20240325,180400,551425840,7320,7320,7320,7320,0
|
|
20240325,180300,551425840,7320,7320,7320,7320,0
|
|
20240325,180200,551425840,7320,7320,7320,7320,0
|
|
20240325,180100,551425840,7320,7320,7320,7320,0
|
|
20240325,180000,551425840,7320,7320,7320,7320,0
|
|
20240325,175900,551425840,7320,7320,7320,7320,0
|
|
20240325,175800,551425840,7320,7320,7320,7320,0
|
|
20240325,175700,551425840,7320,7320,7320,7320,0
|
|
20240325,175600,551425840,7320,7320,7320,7320,0
|
|
20240325,175500,551425840,7320,7320,7320,7320,0
|
|
20240325,175400,551425840,7320,7320,7320,7320,0
|
|
20240325,175300,551425840,7320,7320,7320,7320,0
|
|
20240325,175200,551425840,7320,7320,7320,7320,0
|
|
20240325,175100,551425840,7320,7320,7320,7320,0
|
|
20240325,175000,551425840,7320,7320,7320,7320,0
|
|
20240325,174900,551425840,7320,7320,7320,7320,0
|
|
20240325,174800,551425840,7320,7320,7320,7320,0
|
|
20240325,174700,551425840,7320,7320,7320,7320,3074
|
|
20240325,174600,551425840,7320,7320,7320,7320,0
|
|
20240325,174500,551425840,7320,7320,7320,7320,0
|
|
20240325,174400,551425840,7320,7320,7320,7320,0
|
|
20240325,174300,551425840,7320,7320,7320,7320,0
|
|
20240325,174200,551425840,7320,7320,7320,7320,0
|
|
20240325,174100,551425840,7320,7320,7320,7320,0
|
|
20240325,174000,551425840,7320,7320,7320,7320,0
|
|
20240325,173900,551425840,7320,7320,7320,7320,0
|
|
20240325,173800,551425840,7320,7320,7320,7320,0
|
|
20240325,173700,551425840,7320,7320,7320,7320,0
|
|
20240325,173600,551425840,7320,7320,7320,7320,0
|
|
20240325,173500,551425840,7320,7320,7320,7320,0
|
|
20240325,173400,551425840,7320,7320,7320,7320,0
|
|
20240325,173300,551425840,7320,7320,7320,7320,0
|
|
20240325,173200,551425840,7320,7320,7320,7320,0
|
|
20240325,173100,551425840,7320,7320,7320,7320,0
|
|
20240325,173000,551425840,7320,7320,7320,7320,0
|
|
20240325,172900,551425840,7320,7320,7320,7320,0
|
|
20240325,172800,551425840,7320,7320,7320,7320,0
|
|
20240325,172700,551425840,7320,7320,7320,7320,0
|
|
20240325,172600,551425840,7320,7320,7320,7320,0
|
|
20240325,172500,551425840,7320,7320,7320,7320,0
|
|
20240325,172400,551425840,7320,7320,7320,7320,0
|
|
20240325,172300,551425840,7320,7320,7320,7320,0
|
|
20240325,172200,551425840,7320,7320,7320,7320,0
|
|
20240325,172100,551425840,7320,7320,7320,7320,0
|
|
20240325,172000,551425840,7320,7320,7320,7320,0
|
|
20240325,171900,551425840,7320,7320,7320,7320,0
|
|
20240325,171800,551425840,7320,7320,7320,7320,0
|
|
20240325,171700,551425840,7320,7320,7320,7320,3074
|
|
20240325,171600,551425840,7320,7320,7320,7320,0
|
|
20240325,171500,551425840,7320,7320,7320,7320,0
|
|
20240325,171400,551425840,7320,7320,7320,7320,0
|
|
20240325,171300,551425840,7320,7320,7320,7320,0
|
|
20240325,171200,551425840,7320,7320,7320,7320,0
|
|
20240325,171100,551425840,7320,7320,7320,7320,0
|
|
20240325,171000,551425840,7320,7320,7320,7320,0
|
|
20240325,170900,551425840,7320,7320,7320,7320,0
|
|
20240325,170800,551425840,7320,7320,7320,7320,0
|
|
20240325,170700,551425840,7320,7320,7320,7320,0
|
|
20240325,170600,551425840,7320,7320,7320,7320,0
|
|
20240325,170500,551425840,7320,7320,7320,7320,0
|
|
20240325,170400,551425840,7320,7320,7320,7320,0
|
|
20240325,170300,551425840,7320,7320,7320,7320,0
|
|
20240325,170200,551425840,7320,7320,7320,7320,0
|
|
20240325,170100,551425840,7320,7320,7320,7320,0
|
|
20240325,170000,551425840,7320,7320,7320,7320,0
|
|
20240325,165900,551425840,7320,7320,7320,7320,0
|
|
20240325,165800,551425840,7320,7320,7320,7320,0
|
|
20240325,165700,551425840,7320,7320,7320,7320,0
|
|
20240325,165600,551425840,7320,7320,7320,7320,0
|
|
20240325,165500,551425840,7320,7320,7320,7320,0
|
|
20240325,165400,551425840,7320,7320,7320,7320,0
|
|
20240325,165300,551425840,7320,7320,7320,7320,0
|
|
20240325,165200,551425840,7320,7320,7320,7320,0
|
|
20240325,165100,551425840,7320,7320,7320,7320,0
|
|
20240325,165000,551425840,7320,7320,7320,7320,0
|
|
20240325,164900,551425840,7320,7320,7320,7320,0
|
|
20240325,164800,551425840,7320,7320,7320,7320,0
|
|
20240325,164700,551425840,7320,7320,7320,7320,3074
|
|
20240325,164600,551425840,7320,7320,7320,7320,0
|
|
20240325,164500,551425840,7320,7320,7320,7320,0
|
|
20240325,164400,551425840,7320,7320,7320,7320,0
|
|
20240325,164300,551425840,7320,7320,7320,7320,0
|
|
20240325,164200,551425840,7320,7320,7320,7320,0
|
|
20240325,164100,551425840,7320,7320,7320,7320,0
|
|
20240325,164000,551425840,7320,7320,7320,7320,0
|
|
20240325,163900,551425840,7320,7320,7320,7320,0
|
|
20240325,163800,551425840,7320,7320,7320,7320,0
|
|
20240325,163700,551425840,7320,7320,7320,7320,0
|
|
20240325,163600,551425840,7320,7320,7320,7320,0
|
|
20240325,163500,551425840,7320,7320,7320,7320,0
|
|
20240325,163400,551425840,7320,7320,7320,7320,0
|
|
20240325,163300,551425840,7320,7320,7320,7320,0
|
|
20240325,163200,551425840,7320,7320,7320,7320,0
|
|
20240325,163100,551425840,7320,7320,7320,7320,0
|
|
20240325,163000,551425840,7320,7320,7320,7320,0
|
|
20240325,162900,551425840,7320,7320,7320,7320,0
|
|
20240325,162800,551425840,7320,7320,7320,7320,0
|
|
20240325,162700,551425840,7320,7320,7320,7320,0
|
|
20240325,162600,551425840,7320,7320,7320,7320,0
|
|
20240325,162500,551425840,7320,7320,7320,7320,0
|
|
20240325,162400,551425840,7320,7320,7320,7320,0
|
|
20240325,162300,551425840,7320,7320,7320,7320,0
|
|
20240325,162200,551425840,7320,7320,7320,7320,0
|
|
20240325,162100,551425840,7320,7320,7320,7320,0
|
|
20240325,162000,551425840,7320,7320,7320,7320,0
|
|
20240325,161900,551425840,7320,7320,7320,7320,0
|
|
20240325,161800,551425840,7320,7320,7320,7320,0
|
|
20240325,161700,551425840,7320,7320,7320,7320,3074
|
|
20240325,161600,551425840,7320,7320,7320,7320,0
|
|
20240325,161500,551425840,7320,7320,7320,7320,0
|
|
20240325,161400,551425840,7320,7320,7320,7320,0
|
|
20240325,161300,551425840,7320,7320,7320,7320,0
|
|
20240325,161200,551425840,7320,7320,7320,7320,0
|
|
20240325,161100,551425840,7320,7320,7320,7320,0
|
|
20240325,161000,551425840,7320,7320,7320,7320,0
|
|
20240325,160900,551425840,7320,7320,7320,7320,0
|
|
20240325,160800,551425840,7320,7320,7320,7320,0
|
|
20240325,160700,551425840,7320,7320,7320,7320,0
|
|
20240325,160600,551425840,7320,7320,7320,7320,0
|
|
20240325,160500,551425840,7320,7320,7320,7320,0
|
|
20240325,160400,551425840,7320,7320,7320,7320,0
|
|
20240325,160300,551425840,7320,7320,7320,7320,0
|
|
20240325,160200,551425840,7320,7320,7320,7320,0
|
|
20240325,160100,551425840,7320,7320,7320,7320,0
|
|
20240325,160000,551425840,7320,7320,7320,7320,0
|
|
20240325,155900,551425840,7320,7320,7320,7320,0
|
|
20240325,155800,551425840,7320,7320,7320,7320,0
|
|
20240325,155700,551425840,7320,7320,7320,7320,0
|
|
20240325,155600,551425840,7320,7320,7320,7320,0
|
|
20240325,155500,551425840,7320,7320,7320,7320,0
|
|
20240325,155400,551425840,7320,7320,7320,7320,0
|
|
20240325,155300,551425840,7320,7320,7320,7320,0
|
|
20240325,155200,551425840,7320,7320,7320,7320,0
|
|
20240325,155100,551425840,7320,7320,7320,7320,0
|
|
20240325,155000,551425840,7320,7320,7320,7320,0
|
|
20240325,154900,551425840,7320,7320,7320,7320,0
|
|
20240325,154800,551425840,7320,7320,7320,7320,0
|
|
20240325,154700,551425840,7320,7320,7320,7320,3074
|
|
20240325,154600,551425840,7320,7320,7320,7320,0
|
|
20240325,154500,551425840,7320,7320,7320,7320,0
|
|
20240325,154400,551425840,7320,7320,7320,7320,0
|
|
20240325,154300,551425840,7320,7320,7320,7320,0
|
|
20240325,154200,551425840,7320,7320,7320,7320,0
|
|
20240325,154100,551425840,7320,7320,7320,7320,0
|
|
20240325,154000,551425840,7320,7320,7320,7320,0
|
|
20240325,153900,551425840,7320,7320,7320,7320,0
|
|
20240325,153800,551425840,7320,7320,7320,7320,0
|
|
20240325,153700,551425840,7320,7320,7320,7320,0
|
|
20240325,153600,551425840,7320,7320,7320,7320,0
|
|
20240325,153500,551425840,7320,7320,7320,7320,0
|
|
20240325,153400,551425840,7320,7320,7320,7320,0
|
|
20240325,153300,551425840,7320,7320,7320,7320,0
|
|
20240325,153200,551425840,7320,7320,7320,7320,0
|
|
20240325,153100,551425840,7320,7320,7320,7320,0
|
|
20240325,153000,551425840,7320,7320,7320,7320,3074
|
|
20240325,152900,528924160,7330,7330,7330,7330,0
|
|
20240325,152800,528924160,7330,7330,7330,7330,0
|
|
20240325,152700,528924160,7330,7330,7330,7330,0
|
|
20240325,152600,528924160,7330,7330,7330,7330,0
|
|
20240325,152500,528924160,7330,7330,7330,7330,0
|
|
20240325,152400,528924160,7330,7330,7330,7330,0
|
|
20240325,152300,528924160,7330,7330,7330,7330,0
|
|
20240325,152200,528924160,7330,7330,7330,7330,0
|
|
20240325,152100,528924160,7330,7330,7330,7330,0
|
|
20240325,152000,528924160,7330,7330,7330,7330,0
|
|
20240325,151900,528924160,7330,7320,7350,7320,735
|
|
20240325,151800,523536660,7300,7300,7300,7300,0
|
|
20240325,151700,523536660,7300,7300,7300,7300,23
|
|
20240325,151600,523368760,7310,7300,7310,7300,251
|
|
20240325,151500,521534270,7300,7300,7300,7300,41
|
|
20240325,151400,521234970,7300,7300,7300,7300,32
|
|
20240325,151300,521001370,7300,7290,7300,7290,41
|
|
20240325,151200,520702170,7290,7290,7290,7290,31
|
|
20240325,151100,520476180,7290,7310,7310,7280,66
|
|
20240325,151000,519994980,7310,7310,7340,7310,885
|
|
20240325,150900,513517670,7310,7270,7320,7270,1471
|
|
20240325,150800,502780200,7270,7270,7270,7270,33
|
|
20240325,150700,502540290,7270,7270,7270,7270,73
|
|
20240325,150600,502009580,7270,7280,7280,7260,1864
|
|
20240325,150500,488454600,7280,7330,7330,7280,2495
|
|
20240325,150400,470234690,7330,7330,7330,7330,32
|
|
20240325,150300,470000130,7330,7330,7330,7330,50
|
|
20240325,150200,469633630,7330,7330,7330,7330,33
|
|
20240325,150100,469391740,7330,7320,7330,7320,50
|
|
20240325,150000,469025440,7310,7270,7340,7270,1561
|
|
20240325,145900,457611390,7270,7270,7280,7270,296
|
|
20240325,145800,455456710,7270,7270,7270,7270,44
|
|
20240325,145700,455136830,7270,7270,7270,7270,31
|
|
20240325,145600,454911460,7270,7270,7270,7270,40
|
|
20240325,145500,454620660,7270,7270,7270,7270,33
|
|
20240325,145400,454380750,7270,7270,7270,7270,40
|
|
20240325,145300,454089950,7270,7270,7270,7270,41
|
|
20240325,145200,453791880,7270,7270,7290,7270,82
|
|
20240325,145100,453194740,7270,7270,7270,7270,30
|
|
20240325,145000,452976640,7270,7270,7270,7270,41
|
|
20240325,144900,452678570,7270,7270,7270,7270,34
|
|
20240325,144800,452431390,7270,7270,7270,7270,42
|
|
20240325,144700,452126050,7270,7270,7270,7270,31
|
|
20240325,144600,451900680,7270,7270,7270,7270,196
|
|
20240325,144500,450475760,7270,7270,7270,7270,32
|
|
20240325,144400,450243120,7270,7270,7270,7270,42
|
|
20240325,144300,449937780,7270,7270,7270,7270,43
|
|
20240325,144200,449625170,7270,7270,7270,7270,182
|
|
20240325,144100,448302030,7270,7270,7270,7270,41
|
|
20240325,144000,448003960,7270,7260,7270,7260,33
|
|
20240325,143900,447764280,7260,7260,7260,7260,43
|
|
20240325,143800,447452100,7260,7260,7260,7260,30
|
|
20240325,143700,447234300,7260,7260,7260,7260,44
|
|
20240325,143600,446914860,7260,7260,7260,7260,32
|
|
20240325,143500,446682540,7260,7260,7260,7260,41
|
|
20240325,143400,446384880,7260,7260,7260,7260,30
|
|
20240325,143300,446167080,7260,7260,7260,7260,53
|
|
20240325,143200,445782300,7290,7260,7290,7260,31
|
|
20240325,143100,445556910,7260,7260,7260,7260,41
|
|
20240325,143000,445259250,7260,7260,7260,7260,34
|
|
20240325,142900,445012410,7260,7260,7260,7260,52
|
|
20240325,142800,444634890,7260,7260,7260,7260,20
|
|
20240325,142700,444489690,7270,7260,7270,7260,53
|
|
20240325,142600,444104810,7260,7260,7260,7260,41
|
|
20240325,142500,443807150,7260,7260,7260,7260,31
|
|
20240325,142400,443582090,7260,7260,7260,7260,44
|
|
20240325,142300,443262650,7260,7260,7260,7260,31
|
|
20240325,142200,443037590,7260,7260,7260,7260,42
|
|
20240325,142100,442732670,7260,7260,7260,7260,45
|
|
20240325,142000,442405970,7270,7270,7270,7270,29
|
|
20240325,141900,442195140,7270,7260,7270,7260,32
|
|
20240325,141800,441962810,7260,7260,7260,7260,43
|
|
20240325,141700,441650630,7260,7260,7260,7260,31
|
|
20240325,141600,441425570,7260,7260,7260,7260,40
|
|
20240325,141500,441135170,7260,7260,7260,7260,34
|
|
20240325,141400,440888330,7260,7260,7260,7260,41
|
|
20240325,141300,440590670,7260,7260,7260,7260,30
|
|
20240325,141200,440372870,7260,7260,7260,7260,43
|
|
20240325,141100,440060690,7260,7260,7260,7260,30
|
|
20240325,141000,439842890,7260,7260,7260,7260,42
|
|
20240325,140900,439537970,7260,7260,7260,7260,52
|
|
20240325,140800,439160450,7260,7260,7280,7260,154
|
|
20240325,140700,438039810,7260,7260,7260,7260,42
|
|
20240325,140600,437734890,7260,7260,7260,7260,42
|
|
20240325,140500,437429970,7260,7260,7260,7260,34
|
|
20240325,140400,437183130,7260,7260,7260,7260,42
|
|
20240325,140300,436878210,7260,7260,7260,7260,56
|
|
20240325,140200,436471650,7260,7260,7280,7260,84
|
|
20240325,140100,435860810,7260,7260,7260,7260,32
|
|
20240325,140000,435628490,7260,7260,7260,7260,40
|
|
20240325,135900,435338090,7260,7260,7260,7260,44
|
|
20240325,135800,435018650,7260,7260,7260,7260,40
|
|
20240325,135700,434728250,7260,7260,7260,7260,169
|
|
20240325,135600,433501310,7260,7260,7260,7260,43
|
|
20240325,135500,433189130,7260,7270,7270,7260,412
|
|
20240325,135400,430197310,7270,7260,7270,7260,40
|
|
20240325,135300,429906610,7260,7270,7270,7260,34
|
|
20240325,135200,429659710,7270,7270,7280,7270,40
|
|
20240325,135100,429368900,7270,7290,7290,7270,44
|
|
20240325,135000,429049000,7270,7270,7270,7270,43
|
|
20240325,134900,428736390,7270,7260,7270,7260,31
|
|
20240325,134800,428511220,7260,7260,7260,7260,61
|
|
20240325,134700,428068360,7260,7240,7260,7240,45
|
|
20240325,134600,427742230,7250,7230,7250,7230,97
|
|
20240325,134500,427040150,7230,7230,7230,7220,52
|
|
20240325,134400,426664300,7240,7220,7240,7220,24
|
|
20240325,134300,426490960,7220,7220,7220,7220,45
|
|
20240325,134200,426166060,7220,7220,7220,7220,41
|
|
20240325,134100,425870040,7220,7220,7220,7220,31
|
|
20240325,134000,425646220,7220,7220,7220,7220,44
|
|
20240325,133900,425328540,7220,7220,7220,7220,40
|
|
20240325,133800,425039740,7220,7220,7220,7220,41
|
|
20240325,133700,424743720,7210,7210,7210,7210,34
|
|
20240325,133600,424498580,7210,7210,7210,7210,42
|
|
20240325,133500,424195760,7210,7210,7210,7210,41
|
|
20240325,133400,423900150,7210,7200,7210,7200,53
|
|
20240325,133300,423518320,7200,7210,7210,7200,20
|
|
20240325,133200,423374250,7210,7200,7210,7200,359
|
|
20240325,133100,420788520,7200,7200,7220,7200,662
|
|
20240325,133000,416012120,7200,7200,7200,7200,406
|
|
20240325,132900,413088920,7200,7210,7230,7200,1257
|
|
20240325,132800,404013230,7210,7210,7210,7210,716
|
|
20240325,132700,398850870,7220,7220,7220,7220,316
|
|
20240325,132600,396569350,7220,7240,7250,7220,308
|
|
20240325,132500,394338670,7250,7230,7250,7230,230
|
|
20240325,132400,392671460,7230,7220,7250,7220,702
|
|
20240325,132300,387597170,7220,7220,7220,7220,157
|
|
20240325,132200,386463630,7220,7250,7250,7220,581
|
|
20240325,132100,382262610,7250,7240,7290,7240,271
|
|
20240325,132000,380300330,7240,7220,7240,7220,517
|
|
20240325,131900,376563780,7220,7240,7240,7220,99
|
|
20240325,131800,375847920,7240,7240,7240,7240,283
|
|
20240325,131700,373799000,7240,7240,7240,7230,160
|
|
20240325,131600,372640610,7240,7220,7290,7220,4163
|
|
20240325,131500,342558650,7220,7220,7230,7220,57
|
|
20240325,131400,342147080,7230,7230,7230,7230,148
|
|
20240325,131300,341077040,7230,7230,7230,7230,266
|
|
20240325,131200,339153860,7230,7230,7230,7230,160
|
|
20240325,131100,337997060,7230,7230,7230,7230,275
|
|
20240325,131000,336008810,7230,7230,7230,7230,276
|
|
20240325,130900,334013330,7230,7230,7230,7230,151
|
|
20240325,130800,332921600,7230,7240,7240,7230,2259
|
|
20240325,130700,316569300,7240,7250,7250,7240,1351
|
|
20240325,130600,306774950,7250,7250,7250,7250,282
|
|
20240325,130500,304730450,7260,7260,7260,7260,200
|
|
20240325,130400,303278450,7270,7250,7270,7250,3108
|
|
20240325,130300,280686430,7240,7250,7250,7240,279
|
|
20240325,130200,278666370,7250,7290,7290,7240,10727
|
|
20240325,130100,200652230,7290,7290,7290,7290,30
|
|
20240325,130000,200433530,7290,7300,7300,7290,48
|
|
20240325,125900,200083570,7300,7300,7300,7300,8
|
|
20240325,125800,200025170,7300,7300,7300,7300,0
|
|
20240325,125700,200025170,7300,7300,7300,7300,0
|
|
20240325,125600,200025170,7300,7300,7300,7300,2
|
|
20240325,125500,200010570,7290,7290,7290,7290,0
|
|
20240325,125400,200010570,7290,7290,7290,7290,20
|
|
20240325,125300,199864770,7290,7290,7290,7290,3
|
|
20240325,125200,199842900,7290,7290,7290,7290,0
|
|
20240325,125100,199842900,7290,7290,7290,7290,10
|
|
20240325,125000,199770000,7290,7290,7290,7290,3
|
|
20240325,124900,199748130,7290,7290,7290,7290,617
|
|
20240325,124800,195250200,7290,7300,7300,7290,759
|
|
20240325,124700,189714500,7300,7300,7300,7300,3
|
|
20240325,124600,189692600,7300,7300,7300,7300,0
|
|
20240325,124500,189692600,7300,7300,7300,7300,0
|
|
20240325,124400,189692600,7300,7300,7300,7300,2
|
|
20240325,124300,189678000,7300,7300,7300,7300,0
|
|
20240325,124200,189678000,7300,7300,7300,7300,0
|
|
20240325,124100,189678000,7300,7300,7300,7300,3
|
|
20240325,124000,189656100,7300,7300,7300,7300,16
|
|
20240325,123900,189539300,7300,7300,7300,7300,0
|
|
20240325,123800,189539300,7300,7300,7300,7300,3
|
|
20240325,123700,189517400,7300,7300,7300,7300,0
|
|
20240325,123600,189517400,7300,7300,7300,7300,0
|
|
20240325,123500,189517400,7300,7300,7300,7300,3
|
|
20240325,123400,189495500,7300,7300,7300,7300,0
|
|
20240325,123300,189495500,7300,7300,7300,7300,0
|
|
20240325,123200,189495500,7300,7300,7300,7300,0
|
|
20240325,123100,189495500,7300,7300,7300,7300,2
|
|
20240325,123000,189480900,7300,7300,7300,7300,0
|
|
20240325,122900,189480900,7300,7300,7300,7300,0
|
|
20240325,122800,189480900,7300,7300,7300,7300,3
|
|
20240325,122700,189459000,7320,7320,7320,7320,0
|
|
20240325,122600,189459000,7320,7320,7320,7320,100
|
|
20240325,122500,188727000,7300,7300,7300,7300,3
|
|
20240325,122400,188705100,7300,7300,7300,7300,0
|
|
20240325,122300,188705100,7300,7300,7300,7300,0
|
|
20240325,122200,188705100,7300,7300,7300,7300,3
|
|
20240325,122100,188683200,7300,7300,7300,7300,0
|
|
20240325,122000,188683200,7300,7300,7300,7300,0
|
|
20240325,121900,188683200,7300,7300,7300,7300,3
|
|
20240325,121800,188661300,7300,7300,7300,7300,0
|
|
20240325,121700,188661300,7300,7300,7300,7300,0
|
|
20240325,121600,188661300,7300,7300,7300,7300,2
|
|
20240325,121500,188646700,7300,7300,7300,7300,0
|
|
20240325,121400,188646700,7300,7300,7300,7300,0
|
|
20240325,121300,188646700,7300,7300,7300,7300,3
|
|
20240325,121200,188624800,7310,7310,7310,7310,123
|
|
20240325,121100,187725670,7310,7310,7310,7310,0
|
|
20240325,121000,187725670,7310,7310,7310,7310,0
|
|
20240325,120900,187725670,7310,7310,7310,7310,3
|
|
20240325,120800,187703740,7310,7310,7310,7310,0
|
|
20240325,120700,187703740,7310,7310,7310,7310,0
|
|
20240325,120600,187703740,7310,7310,7310,7310,3
|
|
20240325,120500,187681810,7320,7320,7320,7320,7
|
|
20240325,120400,187630570,7320,7320,7320,7320,0
|
|
20240325,120300,187630570,7320,7320,7320,7320,1
|
|
20240325,120200,187623250,7330,7330,7330,7330,10
|
|
20240325,120100,187549950,7310,7310,7310,7310,508
|
|
20240325,120000,183836470,7310,7330,7330,7310,10
|
|
20240325,115900,183763230,7330,7330,7330,7330,5
|
|
20240325,115800,183726580,7330,7330,7330,7330,6
|
|
20240325,115700,183682600,7310,7330,7330,7310,8
|
|
20240325,115600,183624020,7330,7330,7330,7330,9
|
|
20240325,115500,183558050,7330,7330,7330,7330,5
|
|
20240325,115400,183521400,7310,7330,7330,7310,9
|
|
20240325,115300,183455490,7330,7330,7330,7330,5
|
|
20240325,115200,183418840,7330,7330,7330,7330,5
|
|
20240325,115100,183382190,7330,7330,7330,7310,19
|
|
20240325,115000,183242980,7330,7330,7330,7330,6
|
|
20240325,114900,183199000,7330,7330,7330,7330,5
|
|
20240325,114800,183162350,7310,7330,7330,7310,8
|
|
20240325,114700,183103750,7330,7330,7330,7330,0
|
|
20240325,114600,183103750,7330,7330,7330,7330,5
|
|
20240325,114500,183067100,7330,7330,7330,7330,6
|
|
20240325,114400,183023120,7330,7310,7330,7310,9
|
|
20240325,114300,182957210,7330,7330,7330,7330,6
|
|
20240325,114200,182913230,7330,7320,7330,7310,314
|
|
20240325,114100,180614680,7330,7320,7330,7320,9
|
|
20240325,114000,180548740,7320,7320,7320,7320,1
|
|
20240325,113900,180541420,7330,7330,7330,7330,7
|
|
20240325,113800,180490110,7330,7310,7330,7310,7
|
|
20240325,113700,180438860,7330,7330,7330,7330,6
|
|
20240325,113600,180394880,7330,7330,7330,7330,5
|
|
20240325,113500,180358230,7330,7310,7330,7310,9
|
|
20240325,113400,180292300,7330,7330,7330,7330,4
|
|
20240325,113300,180262980,7330,7330,7330,7330,6
|
|
20240325,113200,180219000,7330,7310,7330,7310,8
|
|
20240325,113100,180160420,7330,7330,7330,7330,8
|
|
20240325,113000,180101780,7330,7330,7330,7330,4
|
|
20240325,112900,180072460,7330,7330,7330,7310,17
|
|
20240325,112800,179947910,7330,7330,7330,7330,108
|
|
20240325,112700,179156270,7330,7330,7330,7330,7
|
|
20240325,112600,179104960,7330,7310,7330,7310,7
|
|
20240325,112500,179053710,7330,7330,7330,7330,6
|
|
20240325,112400,179009730,7330,7330,7330,7330,5
|
|
20240325,112300,178973080,7330,7310,7330,7310,10
|
|
20240325,112200,178899840,7330,7320,7330,7320,304
|
|
20240325,112100,176674520,7330,7330,7330,7330,6
|
|
20240325,112000,176630540,7330,7330,7330,7330,6
|
|
20240325,111900,176586560,7320,7310,7320,7310,8
|
|
20240325,111800,176528020,7320,7320,7320,7320,5
|
|
20240325,111700,176491420,7320,7320,7320,7320,6
|
|
20240325,111600,176447500,7310,7300,7310,7300,4
|
|
20240325,111500,176418290,7320,7320,7320,7320,6
|
|
20240325,111400,176374370,7320,7320,7320,7320,5
|
|
20240325,111300,176337770,7320,7300,7320,7300,1348
|
|
20240325,111200,166497250,7300,7300,7300,7300,205
|
|
20240325,111100,165000750,7300,7300,7300,7300,5
|
|
20240325,111000,164964250,7290,7280,7290,7280,4
|
|
20240325,110900,164935120,7300,7300,7300,7300,6
|
|
20240325,110800,164891320,7300,7300,7300,7300,5
|
|
20240325,110700,164854820,7300,7280,7300,7280,7
|
|
20240325,110600,164803760,7300,7300,7300,7300,6
|
|
20240325,110500,164759960,7300,7290,7300,7290,7
|
|
20240325,110400,164708870,7300,7280,7300,7280,8
|
|
20240325,110300,164650530,7300,7290,7300,7290,1506
|
|
20240325,110200,153666100,7290,7290,7290,7290,5
|
|
20240325,110100,153629650,7290,7280,7290,7280,9
|
|
20240325,110000,153564070,7290,7290,7290,7290,6
|
|
20240325,105900,153520330,7290,7290,7290,7290,6
|
|
20240325,105800,153476590,7280,7270,7280,7270,74
|
|
20240325,105700,152938600,7280,7290,7290,7280,1352
|
|
20240325,105600,143096030,7290,7290,7290,7290,14
|
|
20240325,105500,142993970,7290,7290,7290,7290,7
|
|
20240325,105400,142942940,7290,7280,7290,7280,7
|
|
20240325,105300,142891940,7290,7290,7290,7290,7
|
|
20240325,105200,142840910,7290,7290,7290,7290,4
|
|
20240325,105100,142811750,7290,7290,7290,7280,59
|
|
20240325,105000,142381660,7280,7280,7280,7280,1
|
|
20240325,104900,142374380,7290,7290,7290,7290,9
|
|
20240325,104800,142308770,7290,7290,7290,7270,1237
|
|
20240325,104700,133301300,7300,7290,7300,7290,238
|
|
20240325,104600,131566220,7290,7290,7290,7290,5
|
|
20240325,104500,131529770,7290,7280,7290,7280,10
|
|
20240325,104400,131456900,7290,7280,7290,7280,59
|
|
20240325,104300,131027190,7290,7290,7290,7290,6
|
|
20240325,104200,130983450,7290,7280,7290,7280,8
|
|
20240325,104100,130925160,7290,7290,7290,7290,7
|
|
20240325,104000,130874130,7290,7290,7290,7290,5
|
|
20240325,103900,130837680,7290,7280,7290,7280,8
|
|
20240325,103800,130779380,7290,7290,7290,7290,160
|
|
20240325,103700,129612980,7300,7290,7300,7290,11
|
|
20240325,103600,129532730,7300,7280,7300,7280,23
|
|
20240325,103500,129365190,7300,7300,7300,7300,5
|
|
20240325,103400,129328690,7300,7290,7300,7290,12
|
|
20240325,103300,129241150,7290,7290,7290,7290,44
|
|
20240325,103200,128920390,7290,7300,7300,7290,333
|
|
20240325,103100,126492770,7300,7300,7300,7300,5
|
|
20240325,103000,126456270,7300,7300,7300,7290,207
|
|
20240325,102900,124947170,7290,7320,7320,7290,2584
|
|
20240325,102800,106052810,7340,7340,7340,7340,5
|
|
20240325,102700,106016110,7340,7340,7340,7330,397
|
|
20240325,102600,103106040,7340,7340,7340,7330,11
|
|
20240325,102500,103025330,7340,7340,7340,7330,632
|
|
20240325,102400,98392670,7340,7350,7350,7340,2
|
|
20240325,102300,98377980,7350,7330,7350,7330,7
|
|
20240325,102200,98326570,7350,7360,7360,7330,448
|
|
20240325,102100,95038900,7350,7360,7360,7350,3
|
|
20240325,102000,95016840,7370,7360,7370,7360,8
|
|
20240325,101900,94957910,7370,7370,7370,7370,6
|
|
20240325,101800,94913690,7360,7360,7360,7360,1
|
|
20240325,101700,94906330,7360,7350,7360,7350,10
|
|
20240325,101600,94832760,7360,7360,7360,7360,4
|
|
20240325,101500,94803320,7360,7360,7360,7360,6
|
|
20240325,101400,94759160,7350,7350,7350,7350,3
|
|
20240325,101300,94737110,7360,7360,7360,7360,10
|
|
20240325,101200,94663510,7360,7350,7360,7350,9
|
|
20240325,101100,94597320,7350,7340,7350,7340,5
|
|
20240325,101000,94560600,7360,7360,7360,7360,4
|
|
20240325,100900,94531160,7360,7360,7360,7360,6
|
|
20240325,100800,94487000,7350,7350,7350,7350,14
|
|
20240325,100700,94384100,7340,7360,7360,7340,9
|
|
20240325,100600,94317900,7360,7360,7360,7360,4
|
|
20240325,100500,94288460,7350,7360,7360,7350,65
|
|
20240325,100400,93810650,7350,7360,7360,7350,8
|
|
20240325,100300,93751800,7360,7360,7360,7360,7
|
|
20240325,100200,93700280,7360,7360,7360,7360,4
|
|
20240325,100100,93670840,7350,7340,7350,7340,6
|
|
20240325,100000,93626770,7350,7350,7350,7350,5
|
|
20240325,095900,93590020,7350,7350,7350,7350,5
|
|
20240325,095800,93553270,7350,7340,7350,7340,209
|
|
20240325,095700,92019150,7350,7350,7350,7350,6
|
|
20240325,095600,91975050,7360,7360,7360,7360,5
|
|
20240325,095500,91938250,7360,7360,7360,7350,8
|
|
20240325,095400,91879390,7360,7360,7360,7360,6
|
|
20240325,095300,91835230,7360,7360,7360,7360,6
|
|
20240325,095200,91791070,7360,7350,7360,7350,8
|
|
20240325,095100,91732220,7360,7360,7360,7360,5
|
|
20240325,095000,91695420,7360,7360,7360,7360,6
|
|
20240325,094900,91651260,7360,7350,7360,7350,9
|
|
20240325,094800,91585050,7360,7360,7360,7360,5
|
|
20240325,094700,91548250,7360,7360,7360,7360,5
|
|
20240325,094600,91511450,7360,7350,7360,7350,9
|
|
20240325,094500,91445240,7360,7360,7360,7360,6
|
|
20240325,094400,91401080,7360,7360,7360,7360,5
|
|
20240325,094300,91364280,7360,7360,7360,7360,6
|
|
20240325,094200,91320120,7350,7360,7360,7350,8
|
|
20240325,094100,91261270,7360,7360,7360,7360,5
|
|
20240325,094000,91224470,7350,7350,7350,7350,2
|
|
20240325,093900,91209770,7340,7350,7350,7340,10
|
|
20240325,093800,91136290,7360,7360,7360,7360,4
|
|
20240325,093700,91106850,7360,7360,7360,7360,7
|
|
20240325,093600,91055330,7360,7340,7360,7340,7
|
|
20240325,093500,91003870,7340,7340,7350,7340,548
|
|
20240325,093400,86981540,7330,7350,7360,7330,1569
|
|
20240325,093300,75455310,7360,7370,7370,7360,4619
|
|
20240325,093200,41439410,7370,7370,7410,7370,759
|
|
20240325,093100,35845380,7380,7380,7380,7380,8
|
|
20240325,093000,35786340,7380,7370,7380,7370,27
|
|
20240325,092900,35587310,7380,7380,7380,7380,35
|
|
20240325,092800,35329010,7390,7390,7390,7390,4
|
|
20240325,092700,35299450,7390,7380,7390,7380,9
|
|
20240325,092600,35232960,7400,7400,7400,7400,4
|
|
20240325,092500,35203360,7410,7380,7410,7380,8
|
|
20240325,092400,35144110,7410,7380,7410,7380,7
|
|
20240325,092300,35092330,7410,7410,7410,7410,8
|
|
20240325,092200,35033050,7370,7370,7410,7370,32
|
|
20240325,092100,34797050,7410,7370,7410,7370,9
|
|
20240325,092000,34730480,7410,7410,7440,7370,91
|
|
20240325,091900,34056650,7410,7410,7410,7410,6
|
|
20240325,091800,34012190,7370,7410,7410,7370,105
|
|
20240325,091700,33238140,7370,7400,7410,7370,2107
|
|
20240325,091600,17645870,7420,7420,7420,7420,8
|
|
20240325,091500,17586510,7420,7420,7420,7420,5
|
|
20240325,091400,17549410,7420,7420,7420,7420,6
|
|
20240325,091300,17504890,7430,7430,7430,7430,6
|
|
20240325,091200,17460310,7430,7430,7430,7430,5
|
|
20240325,091100,17423160,7430,7430,7430,7400,11
|
|
20240325,091000,17341490,7430,7370,7430,7370,158
|
|
20240325,090900,16172980,7370,7410,7410,7370,254
|
|
20240325,090800,14293670,7400,7430,7440,7400,73
|
|
20240325,090700,13752670,7430,7440,7440,7430,74
|
|
20240325,090600,13202790,7440,7440,7440,7440,5
|
|
20240325,090500,13165590,7440,7440,7440,7430,30
|
|
20240325,090400,12942420,7440,7440,7440,7440,5
|
|
20240325,090300,12905220,7440,7440,7440,7440,11
|
|
20240325,090200,12823380,7450,7450,7450,7450,5
|
|
20240325,090100,12786130,7440,7440,7450,7440,275
|
|
20240325,090000,10740080,7440,7460,7460,7430,1442
|