659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,195600,457610000,7480,7480,7480,7480,673
|
|
20240326,195500,457610000,7480,7480,7480,7480,0
|
|
20240326,195400,457610000,7480,7480,7480,7480,0
|
|
20240326,195300,457610000,7480,7480,7480,7480,0
|
|
20240326,195200,457610000,7480,7480,7480,7480,0
|
|
20240326,195100,457610000,7480,7480,7480,7480,0
|
|
20240326,195000,457610000,7480,7480,7480,7480,0
|
|
20240326,194900,457610000,7480,7480,7480,7480,0
|
|
20240326,194800,457610000,7480,7480,7480,7480,0
|
|
20240326,194700,457610000,7480,7480,7480,7480,0
|
|
20240326,194600,457610000,7480,7480,7480,7480,0
|
|
20240326,194500,457610000,7480,7480,7480,7480,0
|
|
20240326,194400,457610000,7480,7480,7480,7480,0
|
|
20240326,194300,457610000,7480,7480,7480,7480,0
|
|
20240326,194200,457610000,7480,7480,7480,7480,0
|
|
20240326,194100,457610000,7480,7480,7480,7480,0
|
|
20240326,194000,457610000,7480,7480,7480,7480,0
|
|
20240326,193900,457610000,7480,7480,7480,7480,0
|
|
20240326,193800,457610000,7480,7480,7480,7480,0
|
|
20240326,193700,457610000,7480,7480,7480,7480,0
|
|
20240326,193600,457610000,7480,7480,7480,7480,0
|
|
20240326,193500,457610000,7480,7480,7480,7480,0
|
|
20240326,193400,457610000,7480,7480,7480,7480,0
|
|
20240326,193300,457610000,7480,7480,7480,7480,0
|
|
20240326,193200,457610000,7480,7480,7480,7480,0
|
|
20240326,193100,457610000,7480,7480,7480,7480,0
|
|
20240326,193000,457610000,7480,7480,7480,7480,0
|
|
20240326,192900,457610000,7480,7480,7480,7480,0
|
|
20240326,192800,457610000,7480,7480,7480,7480,0
|
|
20240326,192700,457610000,7480,7480,7480,7480,0
|
|
20240326,192600,457610000,7480,7480,7480,7480,673
|
|
20240326,192500,457610000,7480,7480,7480,7480,0
|
|
20240326,192400,457610000,7480,7480,7480,7480,0
|
|
20240326,192300,457610000,7480,7480,7480,7480,0
|
|
20240326,192200,457610000,7480,7480,7480,7480,0
|
|
20240326,192100,457610000,7480,7480,7480,7480,0
|
|
20240326,192000,457610000,7480,7480,7480,7480,0
|
|
20240326,191900,457610000,7480,7480,7480,7480,0
|
|
20240326,191800,457610000,7480,7480,7480,7480,0
|
|
20240326,191700,457610000,7480,7480,7480,7480,0
|
|
20240326,191600,457610000,7480,7480,7480,7480,0
|
|
20240326,191500,457610000,7480,7480,7480,7480,0
|
|
20240326,191400,457610000,7480,7480,7480,7480,0
|
|
20240326,191300,457610000,7480,7480,7480,7480,0
|
|
20240326,191200,457610000,7480,7480,7480,7480,0
|
|
20240326,191100,457610000,7480,7480,7480,7480,0
|
|
20240326,191000,457610000,7480,7480,7480,7480,0
|
|
20240326,190900,457610000,7480,7480,7480,7480,0
|
|
20240326,190800,457610000,7480,7480,7480,7480,0
|
|
20240326,190700,457610000,7480,7480,7480,7480,0
|
|
20240326,190600,457610000,7480,7480,7480,7480,0
|
|
20240326,190500,457610000,7480,7480,7480,7480,0
|
|
20240326,190400,457610000,7480,7480,7480,7480,0
|
|
20240326,190300,457610000,7480,7480,7480,7480,0
|
|
20240326,190200,457610000,7480,7480,7480,7480,0
|
|
20240326,190100,457610000,7480,7480,7480,7480,0
|
|
20240326,190000,457610000,7480,7480,7480,7480,0
|
|
20240326,185900,457610000,7480,7480,7480,7480,0
|
|
20240326,185800,457610000,7480,7480,7480,7480,0
|
|
20240326,185700,457610000,7480,7480,7480,7480,0
|
|
20240326,185600,457610000,7480,7480,7480,7480,673
|
|
20240326,185500,457610000,7480,7480,7480,7480,0
|
|
20240326,185400,457610000,7480,7480,7480,7480,0
|
|
20240326,185300,457610000,7480,7480,7480,7480,0
|
|
20240326,185200,457610000,7480,7480,7480,7480,0
|
|
20240326,185100,457610000,7480,7480,7480,7480,0
|
|
20240326,185000,457610000,7480,7480,7480,7480,0
|
|
20240326,184900,457610000,7480,7480,7480,7480,0
|
|
20240326,184800,457610000,7480,7480,7480,7480,0
|
|
20240326,184700,457610000,7480,7480,7480,7480,0
|
|
20240326,184600,457610000,7480,7480,7480,7480,0
|
|
20240326,184500,457610000,7480,7480,7480,7480,0
|
|
20240326,184400,457610000,7480,7480,7480,7480,0
|
|
20240326,184300,457610000,7480,7480,7480,7480,0
|
|
20240326,184200,457610000,7480,7480,7480,7480,0
|
|
20240326,184100,457610000,7480,7480,7480,7480,0
|
|
20240326,184000,457610000,7480,7480,7480,7480,0
|
|
20240326,183900,457610000,7480,7480,7480,7480,0
|
|
20240326,183800,457610000,7480,7480,7480,7480,0
|
|
20240326,183700,457610000,7480,7480,7480,7480,0
|
|
20240326,183600,457610000,7480,7480,7480,7480,0
|
|
20240326,183500,457610000,7480,7480,7480,7480,0
|
|
20240326,183400,457610000,7480,7480,7480,7480,0
|
|
20240326,183300,457610000,7480,7480,7480,7480,0
|
|
20240326,183200,457610000,7480,7480,7480,7480,0
|
|
20240326,183100,457610000,7480,7480,7480,7480,0
|
|
20240326,183000,457610000,7480,7480,7480,7480,0
|
|
20240326,182900,457610000,7480,7480,7480,7480,0
|
|
20240326,182800,457610000,7480,7480,7480,7480,0
|
|
20240326,182700,457610000,7480,7480,7480,7480,0
|
|
20240326,182600,457610000,7480,7480,7480,7480,673
|
|
20240326,182500,457610000,7480,7480,7480,7480,0
|
|
20240326,182400,457610000,7480,7480,7480,7480,0
|
|
20240326,182300,457610000,7480,7480,7480,7480,0
|
|
20240326,182200,457610000,7480,7480,7480,7480,0
|
|
20240326,182100,457610000,7480,7480,7480,7480,0
|
|
20240326,182000,457610000,7480,7480,7480,7480,0
|
|
20240326,181900,457610000,7480,7480,7480,7480,0
|
|
20240326,181800,457610000,7480,7480,7480,7480,0
|
|
20240326,181700,457610000,7480,7480,7480,7480,0
|
|
20240326,181600,457610000,7480,7480,7480,7480,0
|
|
20240326,181500,457610000,7480,7480,7480,7480,0
|
|
20240326,181400,457610000,7480,7480,7480,7480,0
|
|
20240326,181300,457610000,7480,7480,7480,7480,0
|
|
20240326,181200,457610000,7480,7480,7480,7480,0
|
|
20240326,181100,457610000,7480,7480,7480,7480,0
|
|
20240326,181000,457610000,7480,7480,7480,7480,0
|
|
20240326,180900,457610000,7480,7480,7480,7480,0
|
|
20240326,180800,457610000,7480,7480,7480,7480,0
|
|
20240326,180700,457610000,7480,7480,7480,7480,0
|
|
20240326,180600,457610000,7480,7480,7480,7480,0
|
|
20240326,180500,457610000,7480,7480,7480,7480,0
|
|
20240326,180400,457610000,7480,7480,7480,7480,0
|
|
20240326,180300,457610000,7480,7480,7480,7480,0
|
|
20240326,180200,457610000,7480,7480,7480,7480,0
|
|
20240326,180100,457610000,7480,7480,7480,7480,0
|
|
20240326,180000,457610000,7480,7480,7480,7480,0
|
|
20240326,175900,457610000,7480,7480,7480,7480,0
|
|
20240326,175800,457610000,7480,7480,7480,7480,0
|
|
20240326,175700,457610000,7480,7480,7480,7480,0
|
|
20240326,175600,457610000,7480,7480,7480,7480,673
|
|
20240326,175500,457610000,7480,7480,7480,7480,0
|
|
20240326,175400,457610000,7480,7480,7480,7480,0
|
|
20240326,175300,457610000,7480,7480,7480,7480,0
|
|
20240326,175200,457610000,7480,7480,7480,7480,0
|
|
20240326,175100,457610000,7480,7480,7480,7480,0
|
|
20240326,175000,457610000,7480,7480,7480,7480,0
|
|
20240326,174900,457610000,7480,7480,7480,7480,0
|
|
20240326,174800,457610000,7480,7480,7480,7480,0
|
|
20240326,174700,457610000,7480,7480,7480,7480,0
|
|
20240326,174600,457610000,7480,7480,7480,7480,0
|
|
20240326,174500,457610000,7480,7480,7480,7480,0
|
|
20240326,174400,457610000,7480,7480,7480,7480,0
|
|
20240326,174300,457610000,7480,7480,7480,7480,0
|
|
20240326,174200,457610000,7480,7480,7480,7480,0
|
|
20240326,174100,457610000,7480,7480,7480,7480,0
|
|
20240326,174000,457610000,7480,7480,7480,7480,0
|
|
20240326,173900,457610000,7480,7480,7480,7480,0
|
|
20240326,173800,457610000,7480,7480,7480,7480,0
|
|
20240326,173700,457610000,7480,7480,7480,7480,0
|
|
20240326,173600,457610000,7480,7480,7480,7480,0
|
|
20240326,173500,457610000,7480,7480,7480,7480,0
|
|
20240326,173400,457610000,7480,7480,7480,7480,0
|
|
20240326,173300,457610000,7480,7480,7480,7480,0
|
|
20240326,173200,457610000,7480,7480,7480,7480,0
|
|
20240326,173100,457610000,7480,7480,7480,7480,0
|
|
20240326,173000,457610000,7480,7480,7480,7480,0
|
|
20240326,172900,457610000,7480,7480,7480,7480,0
|
|
20240326,172800,457610000,7480,7480,7480,7480,0
|
|
20240326,172700,457610000,7480,7480,7480,7480,0
|
|
20240326,172600,457610000,7480,7480,7480,7480,673
|
|
20240326,172500,457610000,7480,7480,7480,7480,0
|
|
20240326,172400,457610000,7480,7480,7480,7480,0
|
|
20240326,172300,457610000,7480,7480,7480,7480,0
|
|
20240326,172200,457610000,7480,7480,7480,7480,0
|
|
20240326,172100,457610000,7480,7480,7480,7480,0
|
|
20240326,172000,457610000,7480,7480,7480,7480,0
|
|
20240326,171900,457610000,7480,7480,7480,7480,0
|
|
20240326,171800,457610000,7480,7480,7480,7480,0
|
|
20240326,171700,457610000,7480,7480,7480,7480,0
|
|
20240326,171600,457610000,7480,7480,7480,7480,0
|
|
20240326,171500,457610000,7480,7480,7480,7480,0
|
|
20240326,171400,457610000,7480,7480,7480,7480,0
|
|
20240326,171300,457610000,7480,7480,7480,7480,0
|
|
20240326,171200,457610000,7480,7480,7480,7480,0
|
|
20240326,171100,457610000,7480,7480,7480,7480,0
|
|
20240326,171000,457610000,7480,7480,7480,7480,0
|
|
20240326,170900,457610000,7480,7480,7480,7480,0
|
|
20240326,170800,457610000,7480,7480,7480,7480,0
|
|
20240326,170700,457610000,7480,7480,7480,7480,0
|
|
20240326,170600,457610000,7480,7480,7480,7480,0
|
|
20240326,170500,457610000,7480,7480,7480,7480,0
|
|
20240326,170400,457610000,7480,7480,7480,7480,0
|
|
20240326,170300,457610000,7480,7480,7480,7480,0
|
|
20240326,170200,457610000,7480,7480,7480,7480,0
|
|
20240326,170100,457610000,7480,7480,7480,7480,0
|
|
20240326,170000,457610000,7480,7480,7480,7480,0
|
|
20240326,165900,457610000,7480,7480,7480,7480,0
|
|
20240326,165800,457610000,7480,7480,7480,7480,0
|
|
20240326,165700,457610000,7480,7480,7480,7480,0
|
|
20240326,165600,457610000,7480,7480,7480,7480,673
|
|
20240326,165500,457610000,7480,7480,7480,7480,0
|
|
20240326,165400,457610000,7480,7480,7480,7480,0
|
|
20240326,165300,457610000,7480,7480,7480,7480,0
|
|
20240326,165200,457610000,7480,7480,7480,7480,0
|
|
20240326,165100,457610000,7480,7480,7480,7480,0
|
|
20240326,165000,457610000,7480,7480,7480,7480,0
|
|
20240326,164900,457610000,7480,7480,7480,7480,0
|
|
20240326,164800,457610000,7480,7480,7480,7480,0
|
|
20240326,164700,457610000,7480,7480,7480,7480,0
|
|
20240326,164600,457610000,7480,7480,7480,7480,0
|
|
20240326,164500,457610000,7480,7480,7480,7480,0
|
|
20240326,164400,457610000,7480,7480,7480,7480,0
|
|
20240326,164300,457610000,7480,7480,7480,7480,0
|
|
20240326,164200,457610000,7480,7480,7480,7480,0
|
|
20240326,164100,457610000,7480,7480,7480,7480,0
|
|
20240326,164000,457610000,7480,7480,7480,7480,0
|
|
20240326,163900,457610000,7480,7480,7480,7480,0
|
|
20240326,163800,457610000,7480,7480,7480,7480,0
|
|
20240326,163700,457610000,7480,7480,7480,7480,0
|
|
20240326,163600,457610000,7480,7480,7480,7480,0
|
|
20240326,163500,457610000,7480,7480,7480,7480,0
|
|
20240326,163400,457610000,7480,7480,7480,7480,0
|
|
20240326,163300,457610000,7480,7480,7480,7480,0
|
|
20240326,163200,457610000,7480,7480,7480,7480,0
|
|
20240326,163100,457610000,7480,7480,7480,7480,0
|
|
20240326,163000,457610000,7480,7480,7480,7480,0
|
|
20240326,162900,457610000,7480,7480,7480,7480,0
|
|
20240326,162800,457610000,7480,7480,7480,7480,0
|
|
20240326,162700,457610000,7480,7480,7480,7480,0
|
|
20240326,162600,457610000,7480,7480,7480,7480,673
|
|
20240326,162500,457610000,7480,7480,7480,7480,0
|
|
20240326,162400,457610000,7480,7480,7480,7480,0
|
|
20240326,162300,457610000,7480,7480,7480,7480,0
|
|
20240326,162200,457610000,7480,7480,7480,7480,0
|
|
20240326,162100,457610000,7480,7480,7480,7480,0
|
|
20240326,162000,457610000,7480,7480,7480,7480,0
|
|
20240326,161900,457610000,7480,7480,7480,7480,0
|
|
20240326,161800,457610000,7480,7480,7480,7480,0
|
|
20240326,161700,457610000,7480,7480,7480,7480,0
|
|
20240326,161600,457610000,7480,7480,7480,7480,0
|
|
20240326,161500,457610000,7480,7480,7480,7480,0
|
|
20240326,161400,457610000,7480,7480,7480,7480,0
|
|
20240326,161300,457610000,7480,7480,7480,7480,0
|
|
20240326,161200,457610000,7480,7480,7480,7480,0
|
|
20240326,161100,457610000,7480,7480,7480,7480,0
|
|
20240326,161000,457610000,7480,7480,7480,7480,0
|
|
20240326,160900,457610000,7480,7480,7480,7480,0
|
|
20240326,160800,457610000,7480,7480,7480,7480,0
|
|
20240326,160700,457610000,7480,7480,7480,7480,0
|
|
20240326,160600,457610000,7480,7480,7480,7480,0
|
|
20240326,160500,457610000,7480,7480,7480,7480,0
|
|
20240326,160400,457610000,7480,7480,7480,7480,0
|
|
20240326,160300,457610000,7480,7480,7480,7480,0
|
|
20240326,160200,457610000,7480,7480,7480,7480,0
|
|
20240326,160100,457610000,7480,7480,7480,7480,0
|
|
20240326,160000,457610000,7480,7480,7480,7480,0
|
|
20240326,155900,457610000,7480,7480,7480,7480,0
|
|
20240326,155800,457610000,7480,7480,7480,7480,0
|
|
20240326,155700,457610000,7480,7480,7480,7480,0
|
|
20240326,155600,457610000,7480,7480,7480,7480,673
|
|
20240326,155500,457610000,7480,7480,7480,7480,0
|
|
20240326,155400,457610000,7480,7480,7480,7480,0
|
|
20240326,155300,457610000,7480,7480,7480,7480,0
|
|
20240326,155200,457610000,7480,7480,7480,7480,0
|
|
20240326,155100,457610000,7480,7480,7480,7480,0
|
|
20240326,155000,457610000,7480,7480,7480,7480,0
|
|
20240326,154900,457610000,7480,7480,7480,7480,0
|
|
20240326,154800,457610000,7480,7480,7480,7480,0
|
|
20240326,154700,457610000,7480,7480,7480,7480,0
|
|
20240326,154600,457610000,7480,7480,7480,7480,0
|
|
20240326,154500,457610000,7480,7480,7480,7480,0
|
|
20240326,154400,457610000,7480,7480,7480,7480,0
|
|
20240326,154300,457610000,7480,7480,7480,7480,0
|
|
20240326,154200,457610000,7480,7480,7480,7480,0
|
|
20240326,154100,457610000,7480,7480,7480,7480,0
|
|
20240326,154000,457610000,7480,7480,7480,7480,0
|
|
20240326,153900,457610000,7480,7480,7480,7480,0
|
|
20240326,153800,457610000,7480,7480,7480,7480,0
|
|
20240326,153700,457610000,7480,7480,7480,7480,0
|
|
20240326,153600,457610000,7480,7480,7480,7480,0
|
|
20240326,153500,457610000,7480,7480,7480,7480,0
|
|
20240326,153400,457610000,7480,7480,7480,7480,0
|
|
20240326,153300,457610000,7480,7480,7480,7480,0
|
|
20240326,153200,457610000,7480,7480,7480,7480,0
|
|
20240326,153100,457610000,7480,7480,7480,7480,0
|
|
20240326,153000,457610000,7480,7480,7480,7480,673
|
|
20240326,152900,452575960,7470,7470,7470,7470,0
|
|
20240326,152800,452575960,7470,7470,7470,7470,0
|
|
20240326,152700,452575960,7470,7470,7470,7470,0
|
|
20240326,152600,452575960,7470,7470,7470,7470,0
|
|
20240326,152500,452575960,7470,7470,7470,7470,0
|
|
20240326,152400,452575960,7470,7470,7470,7470,0
|
|
20240326,152300,452575960,7470,7470,7470,7470,0
|
|
20240326,152200,452575960,7470,7470,7470,7470,0
|
|
20240326,152100,452575960,7470,7470,7470,7470,0
|
|
20240326,152000,452575960,7470,7470,7470,7470,0
|
|
20240326,151900,452575960,7470,7430,7470,7430,305
|
|
20240326,151800,450303870,7430,7430,7430,7430,0
|
|
20240326,151700,450303870,7430,7440,7440,7430,329
|
|
20240326,151600,447858210,7440,7450,7450,7440,92
|
|
20240326,151500,447173710,7450,7450,7450,7450,99
|
|
20240326,151400,446436160,7450,7450,7450,7450,0
|
|
20240326,151300,446436160,7450,7440,7450,7440,13
|
|
20240326,151200,446339320,7450,7450,7450,7450,0
|
|
20240326,151100,446339320,7450,7450,7450,7450,0
|
|
20240326,151000,446339320,7450,7440,7450,7440,300
|
|
20240326,150900,444105110,7440,7440,7440,7440,0
|
|
20240326,150800,444105110,7440,7440,7440,7440,65
|
|
20240326,150700,443621510,7450,7450,7450,7450,2811
|
|
20240326,150600,422679560,7460,7440,7460,7440,1015
|
|
20240326,150500,415116430,7430,7430,7430,7430,62
|
|
20240326,150400,414655770,7430,7430,7430,7430,50
|
|
20240326,150300,414284270,7440,7440,7440,7440,1
|
|
20240326,150200,414276830,7430,7430,7430,7430,0
|
|
20240326,150100,414276830,7430,7430,7430,7430,0
|
|
20240326,150000,414276830,7430,7430,7430,7430,61
|
|
20240326,145900,413823600,7440,7440,7440,7440,0
|
|
20240326,145800,413823600,7440,7440,7440,7440,800
|
|
20240326,145700,407871600,7440,7440,7440,7440,0
|
|
20240326,145600,407871600,7440,7440,7440,7440,0
|
|
20240326,145500,407871600,7440,7440,7440,7430,126
|
|
20240326,145400,406935380,7450,7450,7450,7450,0
|
|
20240326,145300,406935380,7450,7450,7450,7450,0
|
|
20240326,145200,406935380,7450,7460,7460,7450,223
|
|
20240326,145100,405274020,7460,7460,7460,7460,0
|
|
20240326,145000,405274020,7460,7460,7460,7460,0
|
|
20240326,144900,405274020,7460,7460,7460,7460,0
|
|
20240326,144800,405274020,7460,7460,7460,7460,7
|
|
20240326,144700,405221800,7460,7460,7460,7460,0
|
|
20240326,144600,405221800,7460,7460,7460,7460,0
|
|
20240326,144500,405221800,7460,7460,7460,7460,0
|
|
20240326,144400,405221800,7460,7460,7460,7460,0
|
|
20240326,144300,405221800,7460,7460,7460,7460,0
|
|
20240326,144200,405221800,7460,7460,7460,7460,100
|
|
20240326,144100,404475800,7470,7470,7470,7470,0
|
|
20240326,144000,404475800,7470,7470,7470,7470,0
|
|
20240326,143900,404475800,7470,7470,7470,7470,3
|
|
20240326,143800,404453390,7470,7470,7470,7470,0
|
|
20240326,143700,404453390,7470,7460,7470,7460,354
|
|
20240326,143600,401809980,7450,7440,7450,7440,416
|
|
20240326,143500,398711220,7440,7440,7440,7440,207
|
|
20240326,143400,397171140,7440,7440,7440,7440,0
|
|
20240326,143300,397171140,7440,7440,7440,7440,0
|
|
20240326,143200,397171140,7440,7450,7450,7440,241
|
|
20240326,143100,395376360,7450,7450,7450,7450,100
|
|
20240326,143000,394631360,7460,7460,7460,7460,0
|
|
20240326,142900,394631360,7460,7460,7460,7460,5
|
|
20240326,142800,394594060,7460,7460,7460,7460,0
|
|
20240326,142700,394594060,7460,7460,7460,7460,20
|
|
20240326,142600,394444860,7460,7460,7460,7460,0
|
|
20240326,142500,394444860,7460,7460,7460,7460,0
|
|
20240326,142400,394444860,7460,7460,7460,7460,0
|
|
20240326,142300,394444860,7460,7460,7460,7460,15
|
|
20240326,142200,394332960,7460,7460,7460,7460,21
|
|
20240326,142100,394176300,7480,7480,7480,7480,0
|
|
20240326,142000,394176300,7480,7480,7480,7480,0
|
|
20240326,141900,394176300,7480,7480,7480,7480,0
|
|
20240326,141800,394176300,7480,7470,7480,7470,146
|
|
20240326,141700,393085640,7460,7460,7460,7460,0
|
|
20240326,141600,393085640,7460,7460,7460,7460,0
|
|
20240326,141500,393085640,7460,7460,7460,7460,0
|
|
20240326,141400,393085640,7460,7460,7460,7460,0
|
|
20240326,141300,393085640,7460,7460,7460,7460,0
|
|
20240326,141200,393085640,7460,7460,7460,7460,0
|
|
20240326,141100,393085640,7460,7460,7460,7460,0
|
|
20240326,141000,393085640,7460,7460,7460,7460,0
|
|
20240326,140900,393085640,7460,7460,7460,7460,0
|
|
20240326,140800,393085640,7460,7460,7460,7460,0
|
|
20240326,140700,393085640,7460,7460,7460,7460,0
|
|
20240326,140600,393085640,7460,7460,7460,7460,33
|
|
20240326,140500,392839460,7470,7460,7470,7460,26
|
|
20240326,140400,392645400,7450,7450,7450,7450,0
|
|
20240326,140300,392645400,7450,7460,7460,7450,284
|
|
20240326,140200,390529000,7470,7480,7480,7470,11
|
|
20240326,140100,390446820,7470,7470,7470,7470,0
|
|
20240326,140000,390446820,7470,7470,7470,7470,50
|
|
20240326,135900,390073320,7480,7470,7480,7470,310
|
|
20240326,135800,387754540,7460,7450,7460,7450,12
|
|
20240326,135700,387665120,7440,7440,7440,7440,18
|
|
20240326,135600,387531200,7450,7450,7450,7450,0
|
|
20240326,135500,387531200,7450,7450,7450,7450,0
|
|
20240326,135400,387531200,7450,7450,7450,7450,0
|
|
20240326,135300,387531200,7450,7440,7450,7440,39
|
|
20240326,135200,387240660,7450,7450,7450,7450,120
|
|
20240326,135100,386346660,7450,7450,7450,7450,0
|
|
20240326,135000,386346660,7450,7450,7450,7450,0
|
|
20240326,134900,386346660,7450,7450,7450,7450,0
|
|
20240326,134800,386346660,7450,7450,7450,7450,0
|
|
20240326,134700,386346660,7450,7450,7450,7450,0
|
|
20240326,134600,386346660,7450,7460,7460,7450,50
|
|
20240326,134500,385974020,7470,7470,7470,7470,0
|
|
20240326,134400,385974020,7470,7460,7470,7460,20
|
|
20240326,134300,385824680,7460,7460,7470,7460,8
|
|
20240326,134200,385764960,7470,7460,7470,7460,58
|
|
20240326,134100,385332060,7450,7450,7450,7450,0
|
|
20240326,134000,385332060,7450,7450,7450,7450,0
|
|
20240326,133900,385332060,7450,7450,7450,7450,0
|
|
20240326,133800,385332060,7450,7450,7450,7450,52
|
|
20240326,133700,384944660,7460,7460,7460,7460,0
|
|
20240326,133600,384944660,7460,7460,7460,7460,340
|
|
20240326,133500,382408260,7470,7470,7470,7470,26
|
|
20240326,133400,382214040,7470,7470,7470,7470,7
|
|
20240326,133300,382161750,7470,7470,7470,7470,2
|
|
20240326,133200,382146810,7470,7470,7470,7470,51
|
|
20240326,133100,381765840,7470,7500,7500,7470,1257
|
|
20240326,133000,372372690,7500,7500,7500,7490,17
|
|
20240326,132900,372245200,7510,7510,7510,7510,0
|
|
20240326,132800,372245200,7510,7510,7510,7510,82
|
|
20240326,132700,371629380,7530,7480,7530,7460,6192
|
|
20240326,132600,325241130,7480,7420,7480,7420,4643
|
|
20240326,132500,290678800,7420,7420,7420,7420,0
|
|
20240326,132400,290678800,7420,7420,7420,7420,1
|
|
20240326,132300,290671380,7410,7410,7410,7410,70
|
|
20240326,132200,290152680,7400,7400,7400,7400,2
|
|
20240326,132100,290137880,7400,7400,7400,7400,1
|
|
20240326,132000,290130480,7420,7420,7420,7420,0
|
|
20240326,131900,290130480,7420,7420,7420,7420,10
|
|
20240326,131800,290056280,7420,7410,7420,7410,332
|
|
20240326,131700,287596150,7400,7400,7400,7400,0
|
|
20240326,131600,287596150,7400,7400,7400,7400,300
|
|
20240326,131500,285376150,7400,7400,7400,7400,0
|
|
20240326,131400,285376150,7400,7400,7400,7400,0
|
|
20240326,131300,285376150,7400,7400,7400,7400,5
|
|
20240326,131200,285339150,7400,7400,7400,7400,0
|
|
20240326,131100,285339150,7400,7400,7400,7400,0
|
|
20240326,131000,285339150,7400,7400,7400,7400,1
|
|
20240326,130900,285331750,7400,7400,7400,7400,215
|
|
20240326,130800,283740750,7390,7400,7400,7390,34
|
|
20240326,130700,283489480,7380,7380,7380,7380,62
|
|
20240326,130600,283031920,7390,7390,7390,7390,0
|
|
20240326,130500,283031920,7390,7390,7390,7390,621
|
|
20240326,130400,278442730,7400,7400,7400,7400,0
|
|
20240326,130300,278442730,7400,7400,7400,7400,0
|
|
20240326,130200,278442730,7400,7400,7400,7400,0
|
|
20240326,130100,278442730,7400,7400,7400,7400,5
|
|
20240326,130000,278405730,7410,7410,7410,7410,0
|
|
20240326,125900,278405730,7410,7410,7410,7410,0
|
|
20240326,125800,278405730,7410,7410,7410,7410,0
|
|
20240326,125700,278405730,7410,7410,7410,7410,0
|
|
20240326,125600,278405730,7410,7410,7410,7410,27
|
|
20240326,125500,278205660,7410,7410,7410,7410,5
|
|
20240326,125400,278168610,7410,7410,7410,7410,1
|
|
20240326,125300,278161200,7400,7400,7400,7400,0
|
|
20240326,125200,278161200,7400,7390,7400,7390,285
|
|
20240326,125100,276052430,7400,7400,7400,7400,0
|
|
20240326,125000,276052430,7400,7400,7400,7400,0
|
|
20240326,124900,276052430,7400,7400,7400,7400,0
|
|
20240326,124800,276052430,7400,7400,7400,7400,0
|
|
20240326,124700,276052430,7400,7400,7400,7400,0
|
|
20240326,124600,276052430,7400,7400,7400,7400,0
|
|
20240326,124500,276052430,7400,7400,7400,7400,0
|
|
20240326,124400,276052430,7400,7400,7400,7400,0
|
|
20240326,124300,276052430,7400,7400,7400,7400,0
|
|
20240326,124200,276052430,7400,7400,7400,7400,0
|
|
20240326,124100,276052430,7400,7400,7400,7400,0
|
|
20240326,124000,276052430,7400,7400,7400,7400,0
|
|
20240326,123900,276052430,7400,7400,7400,7400,0
|
|
20240326,123800,276052430,7400,7400,7400,7400,1
|
|
20240326,123700,276045030,7400,7400,7400,7400,0
|
|
20240326,123600,276045030,7400,7400,7400,7400,400
|
|
20240326,123500,273085030,7390,7390,7390,7390,0
|
|
20240326,123400,273085030,7390,7390,7390,7390,0
|
|
20240326,123300,273085030,7390,7390,7390,7390,41
|
|
20240326,123200,272782040,7390,7390,7390,7390,10
|
|
20240326,123100,272708140,7390,7390,7390,7390,0
|
|
20240326,123000,272708140,7390,7390,7390,7390,0
|
|
20240326,122900,272708140,7390,7390,7390,7390,500
|
|
20240326,122800,269013140,7400,7400,7400,7400,0
|
|
20240326,122700,269013140,7400,7400,7400,7400,0
|
|
20240326,122600,269013140,7400,7400,7400,7400,0
|
|
20240326,122500,269013140,7400,7400,7400,7400,0
|
|
20240326,122400,269013140,7400,7400,7400,7400,0
|
|
20240326,122300,269013140,7400,7400,7400,7400,0
|
|
20240326,122200,269013140,7400,7400,7400,7400,0
|
|
20240326,122100,269013140,7400,7400,7400,7400,1
|
|
20240326,122000,269005740,7410,7410,7410,7410,0
|
|
20240326,121900,269005740,7410,7410,7410,7410,0
|
|
20240326,121800,269005740,7410,7410,7410,7410,0
|
|
20240326,121700,269005740,7410,7410,7410,7410,0
|
|
20240326,121600,269005740,7410,7410,7410,7410,0
|
|
20240326,121500,269005740,7410,7410,7410,7410,1
|
|
20240326,121400,268998330,7400,7400,7400,7400,0
|
|
20240326,121300,268998330,7400,7400,7400,7400,241
|
|
20240326,121200,267214930,7400,7400,7400,7400,0
|
|
20240326,121100,267214930,7400,7400,7400,7400,0
|
|
20240326,121000,267214930,7400,7400,7400,7400,0
|
|
20240326,120900,267214930,7400,7400,7400,7400,0
|
|
20240326,120800,267214930,7400,7400,7400,7400,0
|
|
20240326,120700,267214930,7400,7400,7400,7400,18
|
|
20240326,120600,267081730,7400,7400,7400,7400,0
|
|
20240326,120500,267081730,7400,7400,7400,7400,0
|
|
20240326,120400,267081730,7400,7400,7400,7400,0
|
|
20240326,120300,267081730,7400,7400,7400,7400,0
|
|
20240326,120200,267081730,7400,7400,7400,7400,0
|
|
20240326,120100,267081730,7400,7400,7400,7400,245
|
|
20240326,120000,265268730,7410,7410,7410,7410,0
|
|
20240326,115900,265268730,7410,7390,7410,7370,3615
|
|
20240326,115800,238604970,7410,7410,7410,7410,0
|
|
20240326,115700,238604970,7410,7410,7410,7410,40
|
|
20240326,115600,238308570,7420,7420,7420,7420,0
|
|
20240326,115500,238308570,7420,7420,7420,7420,40
|
|
20240326,115400,238011770,7420,7420,7420,7420,40
|
|
20240326,115300,237714970,7390,7390,7390,7390,0
|
|
20240326,115200,237714970,7390,7420,7420,7390,241
|
|
20240326,115100,235930690,7410,7410,7410,7410,1
|
|
20240326,115000,235923280,7420,7420,7420,7420,40
|
|
20240326,114900,235626480,7420,7420,7420,7420,0
|
|
20240326,114800,235626480,7420,7420,7420,7420,71
|
|
20240326,114700,235099660,7410,7410,7410,7410,10
|
|
20240326,114600,235025560,7420,7420,7420,7420,0
|
|
20240326,114500,235025560,7420,7420,7420,7420,79
|
|
20240326,114400,234439380,7410,7410,7410,7410,0
|
|
20240326,114300,234439380,7410,7410,7410,7410,1
|
|
20240326,114200,234431970,7410,7410,7410,7410,6
|
|
20240326,114100,234387510,7410,7410,7410,7410,555
|
|
20240326,114000,230274960,7410,7410,7410,7410,0
|
|
20240326,113900,230274960,7410,7410,7410,7410,40
|
|
20240326,113800,229978560,7410,7420,7420,7410,640
|
|
20240326,113700,225235760,7420,7420,7420,7420,0
|
|
20240326,113600,225235760,7420,7420,7420,7420,41
|
|
20240326,113500,224931540,7420,7440,7440,7420,16
|
|
20240326,113400,224812700,7440,7440,7440,7440,45
|
|
20240326,113300,224477900,7440,7440,7440,7440,0
|
|
20240326,113200,224477900,7440,7440,7440,7440,94
|
|
20240326,113100,223778540,7440,7440,7440,7440,0
|
|
20240326,113000,223778540,7440,7420,7440,7420,2202
|
|
20240326,112900,207435130,7420,7410,7420,7410,80
|
|
20240326,112800,206841940,7400,7400,7400,7400,250
|
|
20240326,112700,204991940,7390,7380,7390,7380,147
|
|
20240326,112600,203907070,7380,7380,7380,7380,350
|
|
20240326,112500,201324070,7390,7400,7410,7390,208
|
|
20240326,112400,199785630,7390,7400,7400,7390,58
|
|
20240326,112300,199356940,7410,7410,7410,7410,40
|
|
20240326,112200,199060540,7400,7410,7410,7390,983
|
|
20240326,112100,191787120,7410,7410,7410,7410,14
|
|
20240326,112000,191683380,7410,7410,7410,7410,26
|
|
20240326,111900,191490720,7410,7410,7410,7410,0
|
|
20240326,111800,191490720,7410,7410,7410,7410,341
|
|
20240326,111700,188963910,7410,7410,7410,7410,0
|
|
20240326,111600,188963910,7410,7410,7410,7410,40
|
|
20240326,111500,188667510,7410,7410,7410,7410,0
|
|
20240326,111400,188667510,7410,7400,7410,7400,140
|
|
20240326,111300,187631110,7420,7420,7420,7420,41
|
|
20240326,111200,187326890,7410,7410,7410,7410,0
|
|
20240326,111100,187326890,7410,7410,7410,7410,180
|
|
20240326,111000,185993090,7420,7420,7420,7420,0
|
|
20240326,110900,185993090,7420,7400,7420,7400,100
|
|
20240326,110800,185252290,7420,7420,7420,7420,0
|
|
20240326,110700,185252290,7420,7420,7420,7420,41
|
|
20240326,110600,184948070,7410,7410,7410,7410,40
|
|
20240326,110500,184651670,7410,7410,7410,7410,1
|
|
20240326,110400,184644260,7410,7410,7410,7410,40
|
|
20240326,110300,184347860,7410,7410,7410,7410,0
|
|
20240326,110200,184347860,7410,7410,7410,7410,41
|
|
20240326,110100,184044050,7420,7420,7420,7420,11
|
|
20240326,110000,183962430,7400,7420,7420,7400,903
|
|
20240326,105900,177269180,7420,7420,7420,7420,50
|
|
20240326,105800,176898180,7430,7430,7430,7430,40
|
|
20240326,105700,176600980,7430,7430,7430,7430,41
|
|
20240326,105600,176296350,7420,7420,7430,7420,64
|
|
20240326,105500,175821370,7430,7430,7430,7430,50
|
|
20240326,105400,175449870,7430,7430,7430,7430,10
|
|
20240326,105300,175375570,7440,7440,7440,7440,74
|
|
20240326,105200,174825010,7430,7420,7430,7420,1191
|
|
20240326,105100,165985580,7420,7410,7420,7410,37
|
|
20240326,105000,165711110,7420,7420,7420,7420,0
|
|
20240326,104900,165711110,7420,7410,7420,7410,155
|
|
20240326,104800,164562160,7420,7420,7420,7420,40
|
|
20240326,104700,164265360,7410,7410,7410,7410,0
|
|
20240326,104600,164265360,7410,7410,7410,7410,120
|
|
20240326,104500,163376160,7410,7410,7410,7410,0
|
|
20240326,104400,163376160,7410,7410,7410,7410,61
|
|
20240326,104300,162924150,7410,7400,7410,7400,43
|
|
20240326,104200,162605710,7390,7390,7390,7390,9
|
|
20240326,104100,162539200,7390,7390,7390,7390,7
|
|
20240326,104000,162487470,7400,7400,7400,7400,0
|
|
20240326,103900,162487470,7400,7390,7400,7390,157
|
|
20240326,103800,161326830,7390,7390,7390,7390,0
|
|
20240326,103700,161326830,7390,7380,7390,7380,127
|
|
20240326,103600,160389170,7380,7370,7380,7370,296
|
|
20240326,103500,158205920,7370,7370,7370,7370,0
|
|
20240326,103400,158205920,7370,7370,7370,7370,41
|
|
20240326,103300,157903750,7370,7370,7370,7370,1
|
|
20240326,103200,157896380,7370,7370,7370,7370,40
|
|
20240326,103100,157601580,7330,7330,7330,7330,0
|
|
20240326,103000,157601580,7330,7330,7360,7330,4802
|
|
20240326,102900,122393640,7340,7360,7360,7340,906
|
|
20240326,102800,115743580,7370,7370,7370,7370,41
|
|
20240326,102700,115441410,7370,7390,7390,7370,96
|
|
20240326,102600,114733060,7380,7380,7380,7380,2
|
|
20240326,102500,114718300,7380,7380,7380,7380,40
|
|
20240326,102400,114423100,7380,7380,7380,7380,0
|
|
20240326,102300,114423100,7380,7380,7380,7380,258
|
|
20240326,102200,112519060,7380,7380,7380,7380,150
|
|
20240326,102100,111412060,7380,7370,7380,7370,272
|
|
20240326,102000,109407020,7370,7370,7370,7370,0
|
|
20240326,101900,109407020,7370,7370,7370,7370,40
|
|
20240326,101800,109112220,7370,7370,7370,7370,41
|
|
20240326,101700,108810050,7340,7340,7340,7340,6
|
|
20240326,101600,108766010,7360,7360,7360,7360,70
|
|
20240326,101500,108250810,7360,7360,7360,7360,0
|
|
20240326,101400,108250810,7360,7360,7360,7360,40
|
|
20240326,101300,107956410,7350,7350,7350,7350,871
|
|
20240326,101200,101554560,7350,7350,7350,7350,41
|
|
20240326,101100,101253210,7350,7350,7350,7350,0
|
|
20240326,101000,101253210,7350,7350,7350,7350,40
|
|
20240326,100900,100959210,7350,7350,7350,7350,0
|
|
20240326,100800,100959210,7350,7350,7350,7350,176
|
|
20240326,100700,99665610,7350,7350,7350,7350,41
|
|
20240326,100600,99364260,7350,7350,7350,7350,0
|
|
20240326,100500,99364260,7350,7350,7350,7350,40
|
|
20240326,100400,99070260,7350,7350,7350,7350,0
|
|
20240326,100300,99070260,7350,7350,7350,7350,40
|
|
20240326,100200,98776260,7330,7330,7330,7330,0
|
|
20240326,100100,98776260,7330,7350,7350,7330,1041
|
|
20240326,100000,91144910,7350,7350,7350,7350,0
|
|
20240326,095900,91144910,7350,7350,7350,7350,40
|
|
20240326,095800,90850910,7350,7350,7350,7350,40
|
|
20240326,095700,90556910,7330,7330,7330,7330,0
|
|
20240326,095600,90556910,7330,7350,7350,7330,166
|
|
20240326,095500,89339210,7350,7350,7350,7350,0
|
|
20240326,095400,89339210,7350,7330,7350,7330,304
|
|
20240326,095300,87109310,7330,7330,7330,7330,20
|
|
20240326,095200,86962710,7330,7330,7330,7330,60
|
|
20240326,095100,86522910,7330,7330,7330,7330,0
|
|
20240326,095000,86522910,7330,7330,7330,7330,41
|
|
20240326,094900,86222380,7330,7330,7330,7330,0
|
|
20240326,094800,86222380,7330,7330,7330,7330,40
|
|
20240326,094700,85929180,7330,7330,7330,7330,40
|
|
20240326,094600,85635980,7330,7330,7330,7330,1
|
|
20240326,094500,85628650,7330,7330,7330,7330,41
|
|
20240326,094400,85328120,7330,7330,7330,7330,0
|
|
20240326,094300,85328120,7330,7320,7330,7320,146
|
|
20240326,094200,84258660,7320,7320,7320,7320,3
|
|
20240326,094100,84236700,7320,7320,7320,7310,1151
|
|
20240326,094000,75811400,7350,7350,7350,7350,3
|
|
20240326,093900,75789350,7350,7350,7350,7350,40
|
|
20240326,093800,75495350,7350,7350,7350,7350,41
|
|
20240326,093700,75194000,7350,7350,7350,7350,0
|
|
20240326,093600,75194000,7350,7350,7350,7350,40
|
|
20240326,093500,74900000,7350,7350,7350,7350,0
|
|
20240326,093400,74900000,7350,7350,7350,7350,42
|
|
20240326,093300,74591300,7350,7350,7350,7350,0
|
|
20240326,093200,74591300,7350,7350,7350,7350,41
|
|
20240326,093100,74289950,7350,7350,7350,7350,26
|
|
20240326,093000,74098850,7360,7350,7360,7350,155
|
|
20240326,092900,72959200,7350,7360,7360,7350,45
|
|
20240326,092800,72628050,7360,7360,7360,7360,0
|
|
20240326,092700,72628050,7360,7350,7360,7350,46
|
|
20240326,092600,72289540,7360,7360,7360,7360,1
|
|
20240326,092500,72282180,7370,7370,7370,7370,40
|
|
20240326,092400,71987380,7370,7370,7370,7370,0
|
|
20240326,092300,71987380,7370,7350,7370,7350,252
|
|
20240326,092200,70133880,7350,7350,7350,7350,622
|
|
20240326,092100,65562180,7340,7330,7340,7310,2490
|
|
20240326,092000,47334460,7350,7350,7350,7350,0
|
|
20240326,091900,47334460,7350,7320,7350,7320,140
|
|
20240326,091800,46308460,7360,7360,7360,7360,63
|
|
20240326,091700,45844780,7350,7350,7350,7350,28
|
|
20240326,091600,45638980,7350,7340,7350,7340,40
|
|
20240326,091500,45345160,7340,7340,7340,7320,284
|
|
20240326,091400,43264090,7340,7340,7340,7340,40
|
|
20240326,091300,42970490,7320,7320,7320,7320,0
|
|
20240326,091200,42970490,7320,7340,7340,7310,1251
|
|
20240326,091100,33805050,7360,7360,7360,7360,0
|
|
20240326,091000,33805050,7360,7370,7370,7340,1043
|
|
20240326,090900,26143860,7350,7360,7380,7350,54
|
|
20240326,090800,25746530,7350,7350,7350,7350,809
|
|
20240326,090700,19800380,7340,7340,7340,7340,441
|
|
20240326,090600,16563440,7320,7330,7330,7320,200
|
|
20240326,090500,15099240,7350,7340,7350,7300,1449
|
|
20240326,090400,4501060,7340,7350,7350,7340,36
|
|
20240326,090300,4236720,7350,7330,7350,7330,73
|
|
20240326,090200,3700790,7310,7310,7310,7310,40
|
|
20240326,090100,3408390,7310,7310,7310,7310,40
|
|
20240326,090000,3115990,7310,7280,7310,7280,428
|