689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,202600,1313778720,7290,7290,7290,7290,3562
|
|
20240315,202500,1313778720,7290,7290,7290,7290,0
|
|
20240315,202400,1313778720,7290,7290,7290,7290,0
|
|
20240315,202300,1313778720,7290,7290,7290,7290,0
|
|
20240315,202200,1313778720,7290,7290,7290,7290,0
|
|
20240315,202100,1313778720,7290,7290,7290,7290,0
|
|
20240315,202000,1313778720,7290,7290,7290,7290,0
|
|
20240315,201900,1313778720,7290,7290,7290,7290,0
|
|
20240315,201800,1313778720,7290,7290,7290,7290,0
|
|
20240315,201700,1313778720,7290,7290,7290,7290,0
|
|
20240315,201600,1313778720,7290,7290,7290,7290,0
|
|
20240315,201500,1313778720,7290,7290,7290,7290,0
|
|
20240315,201400,1313778720,7290,7290,7290,7290,0
|
|
20240315,201300,1313778720,7290,7290,7290,7290,0
|
|
20240315,201200,1313778720,7290,7290,7290,7290,0
|
|
20240315,201100,1313778720,7290,7290,7290,7290,0
|
|
20240315,201000,1313778720,7290,7290,7290,7290,0
|
|
20240315,200900,1313778720,7290,7290,7290,7290,0
|
|
20240315,200800,1313778720,7290,7290,7290,7290,0
|
|
20240315,200700,1313778720,7290,7290,7290,7290,0
|
|
20240315,200600,1313778720,7290,7290,7290,7290,0
|
|
20240315,200500,1313778720,7290,7290,7290,7290,0
|
|
20240315,200400,1313778720,7290,7290,7290,7290,0
|
|
20240315,200300,1313778720,7290,7290,7290,7290,0
|
|
20240315,200200,1313778720,7290,7290,7290,7290,0
|
|
20240315,200100,1313778720,7290,7290,7290,7290,0
|
|
20240315,200000,1313778720,7290,7290,7290,7290,0
|
|
20240315,195900,1313778720,7290,7290,7290,7290,0
|
|
20240315,195800,1313778720,7290,7290,7290,7290,0
|
|
20240315,195700,1313778720,7290,7290,7290,7290,0
|
|
20240315,195600,1313778720,7290,7290,7290,7290,3562
|
|
20240315,195500,1313778720,7290,7290,7290,7290,0
|
|
20240315,195400,1313778720,7290,7290,7290,7290,0
|
|
20240315,195300,1313778720,7290,7290,7290,7290,0
|
|
20240315,195200,1313778720,7290,7290,7290,7290,0
|
|
20240315,195100,1313778720,7290,7290,7290,7290,0
|
|
20240315,195000,1313778720,7290,7290,7290,7290,0
|
|
20240315,194900,1313778720,7290,7290,7290,7290,0
|
|
20240315,194800,1313778720,7290,7290,7290,7290,0
|
|
20240315,194700,1313778720,7290,7290,7290,7290,0
|
|
20240315,194600,1313778720,7290,7290,7290,7290,0
|
|
20240315,194500,1313778720,7290,7290,7290,7290,0
|
|
20240315,194400,1313778720,7290,7290,7290,7290,0
|
|
20240315,194300,1313778720,7290,7290,7290,7290,0
|
|
20240315,194200,1313778720,7290,7290,7290,7290,0
|
|
20240315,194100,1313778720,7290,7290,7290,7290,0
|
|
20240315,194000,1313778720,7290,7290,7290,7290,0
|
|
20240315,193900,1313778720,7290,7290,7290,7290,0
|
|
20240315,193800,1313778720,7290,7290,7290,7290,0
|
|
20240315,193700,1313778720,7290,7290,7290,7290,0
|
|
20240315,193600,1313778720,7290,7290,7290,7290,0
|
|
20240315,193500,1313778720,7290,7290,7290,7290,0
|
|
20240315,193400,1313778720,7290,7290,7290,7290,0
|
|
20240315,193300,1313778720,7290,7290,7290,7290,0
|
|
20240315,193200,1313778720,7290,7290,7290,7290,0
|
|
20240315,193100,1313778720,7290,7290,7290,7290,0
|
|
20240315,193000,1313778720,7290,7290,7290,7290,0
|
|
20240315,192900,1313778720,7290,7290,7290,7290,0
|
|
20240315,192800,1313778720,7290,7290,7290,7290,0
|
|
20240315,192700,1313778720,7290,7290,7290,7290,0
|
|
20240315,192600,1313778720,7290,7290,7290,7290,3562
|
|
20240315,192500,1313778720,7290,7290,7290,7290,0
|
|
20240315,192400,1313778720,7290,7290,7290,7290,0
|
|
20240315,192300,1313778720,7290,7290,7290,7290,0
|
|
20240315,192200,1313778720,7290,7290,7290,7290,0
|
|
20240315,192100,1313778720,7290,7290,7290,7290,0
|
|
20240315,192000,1313778720,7290,7290,7290,7290,0
|
|
20240315,191900,1313778720,7290,7290,7290,7290,0
|
|
20240315,191800,1313778720,7290,7290,7290,7290,0
|
|
20240315,191700,1313778720,7290,7290,7290,7290,0
|
|
20240315,191600,1313778720,7290,7290,7290,7290,0
|
|
20240315,191500,1313778720,7290,7290,7290,7290,0
|
|
20240315,191400,1313778720,7290,7290,7290,7290,0
|
|
20240315,191300,1313778720,7290,7290,7290,7290,0
|
|
20240315,191200,1313778720,7290,7290,7290,7290,0
|
|
20240315,191100,1313778720,7290,7290,7290,7290,0
|
|
20240315,191000,1313778720,7290,7290,7290,7290,0
|
|
20240315,190900,1313778720,7290,7290,7290,7290,0
|
|
20240315,190800,1313778720,7290,7290,7290,7290,0
|
|
20240315,190700,1313778720,7290,7290,7290,7290,0
|
|
20240315,190600,1313778720,7290,7290,7290,7290,0
|
|
20240315,190500,1313778720,7290,7290,7290,7290,0
|
|
20240315,190400,1313778720,7290,7290,7290,7290,0
|
|
20240315,190300,1313778720,7290,7290,7290,7290,0
|
|
20240315,190200,1313778720,7290,7290,7290,7290,0
|
|
20240315,190100,1313778720,7290,7290,7290,7290,0
|
|
20240315,190000,1313778720,7290,7290,7290,7290,0
|
|
20240315,185900,1313778720,7290,7290,7290,7290,0
|
|
20240315,185800,1313778720,7290,7290,7290,7290,0
|
|
20240315,185700,1313778720,7290,7290,7290,7290,0
|
|
20240315,185600,1313778720,7290,7290,7290,7290,3562
|
|
20240315,185500,1313778720,7290,7290,7290,7290,0
|
|
20240315,185400,1313778720,7290,7290,7290,7290,0
|
|
20240315,185300,1313778720,7290,7290,7290,7290,0
|
|
20240315,185200,1313778720,7290,7290,7290,7290,0
|
|
20240315,185100,1313778720,7290,7290,7290,7290,0
|
|
20240315,185000,1313778720,7290,7290,7290,7290,0
|
|
20240315,184900,1313778720,7290,7290,7290,7290,0
|
|
20240315,184800,1313778720,7290,7290,7290,7290,0
|
|
20240315,184700,1313778720,7290,7290,7290,7290,0
|
|
20240315,184600,1313778720,7290,7290,7290,7290,0
|
|
20240315,184500,1313778720,7290,7290,7290,7290,0
|
|
20240315,184400,1313778720,7290,7290,7290,7290,0
|
|
20240315,184300,1313778720,7290,7290,7290,7290,0
|
|
20240315,184200,1313778720,7290,7290,7290,7290,0
|
|
20240315,184100,1313778720,7290,7290,7290,7290,0
|
|
20240315,184000,1313778720,7290,7290,7290,7290,0
|
|
20240315,183900,1313778720,7290,7290,7290,7290,0
|
|
20240315,183800,1313778720,7290,7290,7290,7290,0
|
|
20240315,183700,1313778720,7290,7290,7290,7290,0
|
|
20240315,183600,1313778720,7290,7290,7290,7290,0
|
|
20240315,183500,1313778720,7290,7290,7290,7290,0
|
|
20240315,183400,1313778720,7290,7290,7290,7290,0
|
|
20240315,183300,1313778720,7290,7290,7290,7290,0
|
|
20240315,183200,1313778720,7290,7290,7290,7290,0
|
|
20240315,183100,1313778720,7290,7290,7290,7290,0
|
|
20240315,183000,1313778720,7290,7290,7290,7290,0
|
|
20240315,182900,1313778720,7290,7290,7290,7290,0
|
|
20240315,182800,1313778720,7290,7290,7290,7290,0
|
|
20240315,182700,1313778720,7290,7290,7290,7290,0
|
|
20240315,182600,1313778720,7290,7290,7290,7290,3562
|
|
20240315,182500,1313778720,7290,7290,7290,7290,0
|
|
20240315,182400,1313778720,7290,7290,7290,7290,0
|
|
20240315,182300,1313778720,7290,7290,7290,7290,0
|
|
20240315,182200,1313778720,7290,7290,7290,7290,0
|
|
20240315,182100,1313778720,7290,7290,7290,7290,0
|
|
20240315,182000,1313778720,7290,7290,7290,7290,0
|
|
20240315,181900,1313778720,7290,7290,7290,7290,0
|
|
20240315,181800,1313778720,7290,7290,7290,7290,0
|
|
20240315,181700,1313778720,7290,7290,7290,7290,0
|
|
20240315,181600,1313778720,7290,7290,7290,7290,0
|
|
20240315,181500,1313778720,7290,7290,7290,7290,0
|
|
20240315,181400,1313778720,7290,7290,7290,7290,0
|
|
20240315,181300,1313778720,7290,7290,7290,7290,0
|
|
20240315,181200,1313778720,7290,7290,7290,7290,0
|
|
20240315,181100,1313778720,7290,7290,7290,7290,0
|
|
20240315,181000,1313778720,7290,7290,7290,7290,0
|
|
20240315,180900,1313778720,7290,7290,7290,7290,0
|
|
20240315,180800,1313778720,7290,7290,7290,7290,0
|
|
20240315,180700,1313778720,7290,7290,7290,7290,0
|
|
20240315,180600,1313778720,7290,7290,7290,7290,0
|
|
20240315,180500,1313778720,7290,7290,7290,7290,0
|
|
20240315,180400,1313778720,7290,7290,7290,7290,0
|
|
20240315,180300,1313778720,7290,7290,7290,7290,0
|
|
20240315,180200,1313778720,7290,7290,7290,7290,0
|
|
20240315,180100,1313778720,7290,7290,7290,7290,0
|
|
20240315,180000,1313778720,7290,7290,7290,7290,0
|
|
20240315,175900,1313778720,7290,7290,7290,7290,0
|
|
20240315,175800,1313778720,7290,7290,7290,7290,0
|
|
20240315,175700,1313778720,7290,7290,7290,7290,0
|
|
20240315,175600,1313778720,7290,7290,7290,7290,3562
|
|
20240315,175500,1313778720,7290,7290,7290,7290,0
|
|
20240315,175400,1313778720,7290,7290,7290,7290,0
|
|
20240315,175300,1313778720,7290,7290,7290,7290,0
|
|
20240315,175200,1313778720,7290,7290,7290,7290,0
|
|
20240315,175100,1313778720,7290,7290,7290,7290,0
|
|
20240315,175000,1313778720,7290,7290,7290,7290,0
|
|
20240315,174900,1313778720,7290,7290,7290,7290,0
|
|
20240315,174800,1313778720,7290,7290,7290,7290,0
|
|
20240315,174700,1313778720,7290,7290,7290,7290,0
|
|
20240315,174600,1313778720,7290,7290,7290,7290,0
|
|
20240315,174500,1313778720,7290,7290,7290,7290,0
|
|
20240315,174400,1313778720,7290,7290,7290,7290,0
|
|
20240315,174300,1313778720,7290,7290,7290,7290,0
|
|
20240315,174200,1313778720,7290,7290,7290,7290,0
|
|
20240315,174100,1313778720,7290,7290,7290,7290,0
|
|
20240315,174000,1313778720,7290,7290,7290,7290,0
|
|
20240315,173900,1313778720,7290,7290,7290,7290,0
|
|
20240315,173800,1313778720,7290,7290,7290,7290,0
|
|
20240315,173700,1313778720,7290,7290,7290,7290,0
|
|
20240315,173600,1313778720,7290,7290,7290,7290,0
|
|
20240315,173500,1313778720,7290,7290,7290,7290,0
|
|
20240315,173400,1313778720,7290,7290,7290,7290,0
|
|
20240315,173300,1313778720,7290,7290,7290,7290,0
|
|
20240315,173200,1313778720,7290,7290,7290,7290,0
|
|
20240315,173100,1313778720,7290,7290,7290,7290,0
|
|
20240315,173000,1313778720,7290,7290,7290,7290,0
|
|
20240315,172900,1313778720,7290,7290,7290,7290,0
|
|
20240315,172800,1313778720,7290,7290,7290,7290,0
|
|
20240315,172700,1313778720,7290,7290,7290,7290,0
|
|
20240315,172600,1313778720,7290,7290,7290,7290,3562
|
|
20240315,172500,1313778720,7290,7290,7290,7290,0
|
|
20240315,172400,1313778720,7290,7290,7290,7290,0
|
|
20240315,172300,1313778720,7290,7290,7290,7290,0
|
|
20240315,172200,1313778720,7290,7290,7290,7290,0
|
|
20240315,172100,1313778720,7290,7290,7290,7290,0
|
|
20240315,172000,1313778720,7290,7290,7290,7290,0
|
|
20240315,171900,1313778720,7290,7290,7290,7290,0
|
|
20240315,171800,1313778720,7290,7290,7290,7290,0
|
|
20240315,171700,1313778720,7290,7290,7290,7290,0
|
|
20240315,171600,1313778720,7290,7290,7290,7290,0
|
|
20240315,171500,1313778720,7290,7290,7290,7290,0
|
|
20240315,171400,1313778720,7290,7290,7290,7290,0
|
|
20240315,171300,1313778720,7290,7290,7290,7290,0
|
|
20240315,171200,1313778720,7290,7290,7290,7290,0
|
|
20240315,171100,1313778720,7290,7290,7290,7290,0
|
|
20240315,171000,1313778720,7290,7290,7290,7290,0
|
|
20240315,170900,1313778720,7290,7290,7290,7290,0
|
|
20240315,170800,1313778720,7290,7290,7290,7290,0
|
|
20240315,170700,1313778720,7290,7290,7290,7290,0
|
|
20240315,170600,1313778720,7290,7290,7290,7290,0
|
|
20240315,170500,1313778720,7290,7290,7290,7290,0
|
|
20240315,170400,1313778720,7290,7290,7290,7290,0
|
|
20240315,170300,1313778720,7290,7290,7290,7290,0
|
|
20240315,170200,1313778720,7290,7290,7290,7290,0
|
|
20240315,170100,1313778720,7290,7290,7290,7290,0
|
|
20240315,170000,1313778720,7290,7290,7290,7290,0
|
|
20240315,165900,1313778720,7290,7290,7290,7290,0
|
|
20240315,165800,1313778720,7290,7290,7290,7290,0
|
|
20240315,165700,1313778720,7290,7290,7290,7290,0
|
|
20240315,165600,1313778720,7290,7290,7290,7290,3562
|
|
20240315,165500,1313778720,7290,7290,7290,7290,0
|
|
20240315,165400,1313778720,7290,7290,7290,7290,0
|
|
20240315,165300,1313778720,7290,7290,7290,7290,0
|
|
20240315,165200,1313778720,7290,7290,7290,7290,0
|
|
20240315,165100,1313778720,7290,7290,7290,7290,0
|
|
20240315,165000,1313778720,7290,7290,7290,7290,0
|
|
20240315,164900,1313778720,7290,7290,7290,7290,0
|
|
20240315,164800,1313778720,7290,7290,7290,7290,0
|
|
20240315,164700,1313778720,7290,7290,7290,7290,0
|
|
20240315,164600,1313778720,7290,7290,7290,7290,0
|
|
20240315,164500,1313778720,7290,7290,7290,7290,0
|
|
20240315,164400,1313778720,7290,7290,7290,7290,0
|
|
20240315,164300,1313778720,7290,7290,7290,7290,0
|
|
20240315,164200,1313778720,7290,7290,7290,7290,0
|
|
20240315,164100,1313778720,7290,7290,7290,7290,0
|
|
20240315,164000,1313778720,7290,7290,7290,7290,0
|
|
20240315,163900,1313778720,7290,7290,7290,7290,0
|
|
20240315,163800,1313778720,7290,7290,7290,7290,0
|
|
20240315,163700,1313778720,7290,7290,7290,7290,0
|
|
20240315,163600,1313778720,7290,7290,7290,7290,0
|
|
20240315,163500,1313778720,7290,7290,7290,7290,0
|
|
20240315,163400,1313778720,7290,7290,7290,7290,0
|
|
20240315,163300,1313778720,7290,7290,7290,7290,0
|
|
20240315,163200,1313778720,7290,7290,7290,7290,0
|
|
20240315,163100,1313778720,7290,7290,7290,7290,0
|
|
20240315,163000,1313778720,7290,7290,7290,7290,0
|
|
20240315,162900,1313778720,7290,7290,7290,7290,0
|
|
20240315,162800,1313778720,7290,7290,7290,7290,0
|
|
20240315,162700,1313778720,7290,7290,7290,7290,0
|
|
20240315,162600,1313778720,7290,7290,7290,7290,3562
|
|
20240315,162500,1313778720,7290,7290,7290,7290,0
|
|
20240315,162400,1313778720,7290,7290,7290,7290,0
|
|
20240315,162300,1313778720,7290,7290,7290,7290,0
|
|
20240315,162200,1313778720,7290,7290,7290,7290,0
|
|
20240315,162100,1313778720,7290,7290,7290,7290,0
|
|
20240315,162000,1313778720,7290,7290,7290,7290,0
|
|
20240315,161900,1313778720,7290,7290,7290,7290,0
|
|
20240315,161800,1313778720,7290,7290,7290,7290,0
|
|
20240315,161700,1313778720,7290,7290,7290,7290,0
|
|
20240315,161600,1313778720,7290,7290,7290,7290,0
|
|
20240315,161500,1313778720,7290,7290,7290,7290,0
|
|
20240315,161400,1313778720,7290,7290,7290,7290,0
|
|
20240315,161300,1313778720,7290,7290,7290,7290,0
|
|
20240315,161200,1313778720,7290,7290,7290,7290,0
|
|
20240315,161100,1313778720,7290,7290,7290,7290,0
|
|
20240315,161000,1313778720,7290,7290,7290,7290,0
|
|
20240315,160900,1313778720,7290,7290,7290,7290,0
|
|
20240315,160800,1313778720,7290,7290,7290,7290,0
|
|
20240315,160700,1313778720,7290,7290,7290,7290,0
|
|
20240315,160600,1313778720,7290,7290,7290,7290,0
|
|
20240315,160500,1313778720,7290,7290,7290,7290,0
|
|
20240315,160400,1313778720,7290,7290,7290,7290,0
|
|
20240315,160300,1313778720,7290,7290,7290,7290,0
|
|
20240315,160200,1313778720,7290,7290,7290,7290,0
|
|
20240315,160100,1313778720,7290,7290,7290,7290,0
|
|
20240315,160000,1313778720,7290,7290,7290,7290,0
|
|
20240315,155900,1313778720,7290,7290,7290,7290,0
|
|
20240315,155800,1313778720,7290,7290,7290,7290,0
|
|
20240315,155700,1313778720,7290,7290,7290,7290,0
|
|
20240315,155600,1313778720,7290,7290,7290,7290,3562
|
|
20240315,155500,1313778720,7290,7290,7290,7290,0
|
|
20240315,155400,1313778720,7290,7290,7290,7290,0
|
|
20240315,155300,1313778720,7290,7290,7290,7290,0
|
|
20240315,155200,1313778720,7290,7290,7290,7290,0
|
|
20240315,155100,1313778720,7290,7290,7290,7290,0
|
|
20240315,155000,1313778720,7290,7290,7290,7290,0
|
|
20240315,154900,1313778720,7290,7290,7290,7290,0
|
|
20240315,154800,1313778720,7290,7290,7290,7290,0
|
|
20240315,154700,1313778720,7290,7290,7290,7290,0
|
|
20240315,154600,1313778720,7290,7290,7290,7290,0
|
|
20240315,154500,1313778720,7290,7290,7290,7290,0
|
|
20240315,154400,1313778720,7290,7290,7290,7290,0
|
|
20240315,154300,1313778720,7290,7290,7290,7290,0
|
|
20240315,154200,1313778720,7290,7290,7290,7290,0
|
|
20240315,154100,1313778720,7290,7290,7290,7290,0
|
|
20240315,154000,1313778720,7290,7290,7290,7290,0
|
|
20240315,153900,1313778720,7290,7290,7290,7290,0
|
|
20240315,153800,1313778720,7290,7290,7290,7290,0
|
|
20240315,153700,1313778720,7290,7290,7290,7290,0
|
|
20240315,153600,1313778720,7290,7290,7290,7290,0
|
|
20240315,153500,1313778720,7290,7290,7290,7290,0
|
|
20240315,153400,1313778720,7290,7290,7290,7290,0
|
|
20240315,153300,1313778720,7290,7290,7290,7290,0
|
|
20240315,153200,1313778720,7290,7290,7290,7290,0
|
|
20240315,153100,1313778720,7290,7290,7290,7290,0
|
|
20240315,153000,1313778720,7290,7290,7290,7290,3562
|
|
20240315,152900,1287811740,7330,7330,7330,7330,0
|
|
20240315,152800,1287811740,7330,7330,7330,7330,0
|
|
20240315,152700,1287811740,7330,7330,7330,7330,0
|
|
20240315,152600,1287811740,7330,7330,7330,7330,0
|
|
20240315,152500,1287811740,7330,7330,7330,7330,0
|
|
20240315,152400,1287811740,7330,7330,7330,7330,0
|
|
20240315,152300,1287811740,7330,7330,7330,7330,0
|
|
20240315,152200,1287811740,7330,7330,7330,7330,0
|
|
20240315,152100,1287811740,7330,7330,7330,7330,0
|
|
20240315,152000,1287811740,7330,7330,7330,7330,0
|
|
20240315,151900,1287811740,7330,7330,7330,7330,234
|
|
20240315,151800,1286096520,7330,7330,7330,7290,772
|
|
20240315,151700,1280451510,7300,7300,7330,7300,346
|
|
20240315,151600,1277925530,7330,7330,7330,7300,189
|
|
20240315,151500,1276545710,7300,7330,7330,7300,471
|
|
20240315,151400,1273107080,7300,7300,7330,7300,247
|
|
20240315,151300,1271303800,7330,7300,7330,7300,203
|
|
20240315,151200,1269821810,7330,7300,7330,7300,146
|
|
20240315,151100,1268755880,7330,7300,7330,7300,8
|
|
20240315,151000,1268697390,7330,7300,7330,7300,22
|
|
20240315,150900,1268536730,7330,7310,7330,7310,131
|
|
20240315,150800,1267577500,7330,7330,7330,7330,563
|
|
20240315,150700,1263450710,7330,7300,7330,7300,17
|
|
20240315,150600,1263326550,7330,7300,7330,7300,16
|
|
20240315,150500,1263209660,7330,7320,7330,7320,35
|
|
20240315,150400,1262953440,7330,7330,7330,7300,23
|
|
20240315,150300,1262785160,7330,7300,7340,7270,436
|
|
20240315,150200,1259603300,7340,7320,7340,7320,48
|
|
20240315,150100,1259251430,7330,7320,7330,7270,41
|
|
20240315,150000,1258951340,7330,7330,7340,7320,1006
|
|
20240315,145900,1251577010,7330,7290,7330,7280,372
|
|
20240315,145800,1248867350,7330,7290,7330,7280,6
|
|
20240315,145700,1248823550,7330,7300,7330,7290,132
|
|
20240315,145600,1247860930,7330,7330,7330,7330,8
|
|
20240315,145500,1247802290,7300,7320,7330,7300,248
|
|
20240315,145400,1245986930,7320,7320,7320,7320,0
|
|
20240315,145300,1245986930,7320,7320,7320,7320,10
|
|
20240315,145200,1245913730,7320,7300,7320,7290,7
|
|
20240315,145100,1245862600,7320,7330,7330,7300,173
|
|
20240315,145000,1244598700,7340,7340,7340,7340,0
|
|
20240315,144900,1244598700,7340,7340,7340,7340,0
|
|
20240315,144800,1244598700,7340,7340,7340,7340,1
|
|
20240315,144700,1244591360,7340,7340,7340,7340,10
|
|
20240315,144600,1244517960,7340,7330,7340,7330,67
|
|
20240315,144500,1244026380,7340,7350,7350,7300,212
|
|
20240315,144400,1242478300,7360,7250,7360,7230,8130
|
|
20240315,144300,1182880700,7310,7300,7320,7210,2026
|
|
20240315,144200,1168253420,7340,7320,7340,7300,12
|
|
20240315,144100,1168165460,7350,7230,7370,7230,20285
|
|
20240315,144000,1019349030,7230,7230,7230,7230,2
|
|
20240315,143900,1019334570,7230,7220,7230,7220,3
|
|
20240315,143800,1019312900,7220,7220,7220,7220,6
|
|
20240315,143700,1019269580,7220,7210,7220,7210,9
|
|
20240315,143600,1019204670,7230,7230,7230,7230,0
|
|
20240315,143500,1019204670,7230,7230,7230,7230,0
|
|
20240315,143400,1019204670,7230,7220,7230,7220,37
|
|
20240315,143300,1018937510,7220,7220,7220,7220,45
|
|
20240315,143200,1018612610,7220,7220,7220,7220,197
|
|
20240315,143100,1017190270,7200,7200,7200,7200,303
|
|
20240315,143000,1015008670,7200,7210,7210,7200,248
|
|
20240315,142900,1013222460,7220,7220,7220,7210,136
|
|
20240315,142800,1012241270,7210,7210,7210,7210,186
|
|
20240315,142700,1010900210,7220,7220,7220,7220,82
|
|
20240315,142600,1010308170,7220,7220,7220,7220,12
|
|
20240315,142500,1010221530,7230,7230,7230,7230,0
|
|
20240315,142400,1010221530,7230,7250,7250,7230,30
|
|
20240315,142300,1010004330,7260,7260,7260,7260,0
|
|
20240315,142200,1010004330,7260,7210,7260,7200,77
|
|
20240315,142100,1009449430,7260,7260,7260,7260,0
|
|
20240315,142000,1009449430,7260,7250,7260,7250,4
|
|
20240315,141900,1009420410,7260,7270,7270,7200,1634
|
|
20240315,141800,997636000,7280,7280,7280,7280,0
|
|
20240315,141700,997636000,7280,7280,7280,7280,0
|
|
20240315,141600,997636000,7280,7220,7280,7210,911
|
|
20240315,141500,991024680,7270,7270,7270,7270,0
|
|
20240315,141400,991024680,7270,7270,7270,7270,0
|
|
20240315,141300,991024680,7270,7220,7270,7220,1406
|
|
20240315,141200,980873260,7270,7270,7270,7260,47
|
|
20240315,141100,980532000,7260,7260,7260,7260,957
|
|
20240315,141000,973584180,7260,7260,7260,7260,2
|
|
20240315,140900,973569660,7240,7240,7240,7240,49
|
|
20240315,140800,973214900,7260,7210,7260,7210,3002
|
|
20240315,140700,951463640,7210,7210,7210,7200,285
|
|
20240315,140600,949411520,7210,7210,7210,7210,13
|
|
20240315,140500,949317790,7210,7210,7210,7210,244
|
|
20240315,140400,947558550,7210,7210,7210,7210,1052
|
|
20240315,140300,939973630,7220,7220,7230,7220,117
|
|
20240315,140200,939128870,7230,7220,7230,7220,504
|
|
20240315,140100,935489950,7230,7230,7240,7220,112
|
|
20240315,140000,934680200,7230,7220,7230,7210,507
|
|
20240315,135900,931019690,7210,7210,7210,7210,308
|
|
20240315,135800,928799010,7210,7210,7210,7210,781
|
|
20240315,135700,923168000,7210,7210,7210,7210,100
|
|
20240315,135600,922447000,7210,7200,7210,7200,36
|
|
20240315,135500,922187770,7220,7210,7220,7200,1611
|
|
20240315,135400,910587140,7210,7210,7210,7210,653
|
|
20240315,135300,905879010,7210,7200,7210,7200,173
|
|
20240315,135200,904633110,7210,7210,7210,7210,95
|
|
20240315,135100,903948160,7210,7210,7210,7210,46
|
|
20240315,135000,903616500,7210,7210,7210,7210,24
|
|
20240315,134900,903443460,7230,7210,7230,7210,7
|
|
20240315,134800,903392950,7210,7210,7210,7210,0
|
|
20240315,134700,903392950,7210,7230,7230,7210,418
|
|
20240315,134600,900378770,7230,7210,7230,7210,104
|
|
20240315,134500,899628890,7230,7230,7230,7230,1
|
|
20240315,134400,899621660,7230,7210,7230,7200,1002
|
|
20240315,134300,892406780,7230,7230,7230,7230,14
|
|
20240315,134200,892305560,7230,7230,7230,7230,10
|
|
20240315,134100,892233260,7230,7230,7230,7230,0
|
|
20240315,134000,892233260,7230,7200,7230,7200,119
|
|
20240315,133900,891375560,7200,7200,7210,7200,977
|
|
20240315,133800,884341130,7200,7200,7200,7190,3377
|
|
20240315,133700,860039730,7210,7210,7210,7200,79
|
|
20240315,133600,859470720,7200,7200,7200,7200,143
|
|
20240315,133500,858441120,7210,7200,7210,7200,2730
|
|
20240315,133400,838783120,7200,7210,7210,7200,3734
|
|
20240315,133300,811867830,7230,7230,7230,7220,956
|
|
20240315,133200,804965360,7230,7230,7230,7230,3
|
|
20240315,133100,804943670,7220,7230,7230,7220,341
|
|
20240315,133000,802478520,7250,7250,7250,7250,5
|
|
20240315,132900,802442270,7250,7240,7250,7240,120
|
|
20240315,132800,801573270,7250,7230,7250,7230,1126
|
|
20240315,132700,793430690,7230,7230,7230,7230,790
|
|
20240315,132600,787718990,7230,7230,7230,7230,66
|
|
20240315,132500,787241810,7230,7230,7230,7230,9
|
|
20240315,132400,787176740,7210,7220,7230,7210,297
|
|
20240315,132300,785032840,7220,7210,7220,7210,243
|
|
20240315,132200,783280400,7230,7220,7230,7220,146
|
|
20240315,132100,782224860,7230,7220,7230,7210,2979
|
|
20240315,132000,760716780,7230,7230,7230,7230,101
|
|
20240315,131900,759986550,7230,7230,7230,7230,802
|
|
20240315,131800,754188090,7230,7230,7230,7230,175
|
|
20240315,131700,752922840,7230,7230,7230,7230,4
|
|
20240315,131600,752893920,7220,7230,7230,7220,265
|
|
20240315,131500,750978370,7230,7230,7230,7230,265
|
|
20240315,131400,749062420,7230,7230,7230,7220,902
|
|
20240315,131300,742541360,7230,7240,7240,7230,2656
|
|
20240315,131200,723332380,7250,7240,7250,7240,149
|
|
20240315,131100,722253510,7240,7240,7240,7240,182
|
|
20240315,131000,720935830,7240,7240,7240,7240,50
|
|
20240315,130900,720573830,7240,7240,7240,7240,216
|
|
20240315,130800,719009990,7250,7250,7250,7250,5
|
|
20240315,130700,718973740,7250,7250,7250,7250,0
|
|
20240315,130600,718973740,7250,7250,7250,7250,0
|
|
20240315,130500,718973740,7250,7250,7250,7250,0
|
|
20240315,130400,718973740,7250,7250,7250,7240,204
|
|
20240315,130300,717496740,7240,7250,7250,7240,221
|
|
20240315,130200,715896490,7250,7240,7250,7240,4
|
|
20240315,130100,715867510,7250,7240,7250,7240,305
|
|
20240315,130000,713656280,7250,7250,7250,7250,2
|
|
20240315,125900,713641780,7250,7250,7250,7230,412
|
|
20240315,125800,710658980,7250,7240,7250,7240,79
|
|
20240315,125700,710086980,7250,7240,7250,7240,405
|
|
20240315,125600,707154620,7250,7240,7250,7230,1467
|
|
20240315,125500,696542130,7240,7240,7240,7240,55
|
|
20240315,125400,696143930,7240,7240,7240,7240,51
|
|
20240315,125300,695774690,7240,7240,7240,7240,130
|
|
20240315,125200,694833490,7240,7240,7240,7240,10
|
|
20240315,125100,694761090,7240,7240,7240,7240,0
|
|
20240315,125000,694761090,7240,7240,7240,7240,1
|
|
20240315,124900,694753850,7240,7240,7240,7240,77
|
|
20240315,124800,694196370,7240,7240,7240,7240,16
|
|
20240315,124700,694080530,7230,7230,7230,7230,347
|
|
20240315,124600,691571720,7230,7230,7230,7220,367
|
|
20240315,124500,688921900,7230,7230,7240,7230,4
|
|
20240315,124400,688892960,7220,7230,7230,7220,170
|
|
20240315,124300,687664560,7230,7230,7230,7230,30
|
|
20240315,124200,687447660,7240,7240,7240,7230,153
|
|
20240315,124100,686340950,7250,7230,7250,7220,1087
|
|
20240315,124000,678486930,7230,7240,7240,7230,2050
|
|
20240315,123900,663662060,7250,7240,7250,7240,341
|
|
20240315,123800,661190220,7240,7250,7250,7240,207
|
|
20240315,123700,659689970,7250,7240,7250,7240,314
|
|
20240315,123600,657416390,7240,7240,7240,7240,62
|
|
20240315,123500,656967510,7240,7250,7250,7240,113
|
|
20240315,123400,656149380,7230,7250,7250,7230,5427
|
|
20240315,123300,616865020,7250,7250,7250,7240,467
|
|
20240315,123200,613480820,7250,7260,7260,7250,189
|
|
20240315,123100,612110520,7250,7250,7250,7240,317
|
|
20240315,123000,609815350,7240,7250,7250,7240,4729
|
|
20240315,122900,575537870,7250,7250,7250,7250,14
|
|
20240315,122800,575436370,7260,7260,7260,7260,110
|
|
20240315,122700,574637770,7260,7270,7280,7260,1520
|
|
20240315,122600,563601510,7260,7280,7280,7260,52
|
|
20240315,122500,563223950,7260,7260,7260,7260,283
|
|
20240315,122400,561169370,7280,7270,7280,7270,43
|
|
20240315,122300,560856720,7290,7290,7290,7290,2
|
|
20240315,122200,560842140,7260,7290,7290,7260,956
|
|
20240315,122100,553874580,7290,7270,7290,7270,4
|
|
20240315,122000,553845460,7260,7260,7290,7260,1065
|
|
20240315,121900,546113480,7270,7260,7270,7260,309
|
|
20240315,121800,543870120,7270,7290,7290,7260,87
|
|
20240315,121700,543237510,7290,7290,7290,7260,569
|
|
20240315,121600,539103580,7290,7270,7290,7270,5
|
|
20240315,121500,539067190,7290,7270,7290,7260,533
|
|
20240315,121400,535192280,7270,7270,7270,7270,9
|
|
20240315,121300,535126850,7300,7280,7300,7270,85
|
|
20240315,121200,534508760,7300,7300,7300,7300,5
|
|
20240315,121100,534472260,7270,7300,7300,7270,153
|
|
20240315,121000,533359920,7300,7280,7300,7270,153
|
|
20240315,120900,532245510,7280,7300,7300,7280,300
|
|
20240315,120800,530059510,7300,7300,7300,7300,0
|
|
20240315,120700,530059510,7300,7300,7300,7300,0
|
|
20240315,120600,530059510,7300,7290,7300,7280,238
|
|
20240315,120500,528326620,7300,7300,7300,7300,0
|
|
20240315,120400,528326620,7300,7280,7300,7270,603
|
|
20240315,120300,523940060,7300,7270,7300,7270,632
|
|
20240315,120200,519336180,7280,7270,7280,7270,552
|
|
20240315,120100,515323100,7270,7280,7280,7270,1870
|
|
20240315,120000,501716800,7290,7290,7290,7290,0
|
|
20240315,115900,501716800,7290,7290,7290,7290,101
|
|
20240315,115800,500980510,7290,7290,7290,7290,219
|
|
20240315,115700,499384000,7290,7290,7290,7290,38
|
|
20240315,115600,499106980,7290,7290,7300,7290,302
|
|
20240315,115500,496905380,7290,7290,7290,7280,329
|
|
20240315,115400,494509270,7290,7290,7290,7290,48
|
|
20240315,115300,494159350,7290,7290,7290,7290,94
|
|
20240315,115200,493474090,7290,7290,7290,7290,838
|
|
20240315,115100,487365070,7290,7300,7300,7290,466
|
|
20240315,115000,483967600,7310,7310,7310,7310,2
|
|
20240315,114900,483952980,7310,7310,7310,7310,0
|
|
20240315,114800,483952980,7310,7300,7310,7300,1302
|
|
20240315,114700,474448360,7310,7310,7310,7310,0
|
|
20240315,114600,474448360,7310,7310,7320,7310,6
|
|
20240315,114500,474404480,7300,7320,7320,7300,3
|
|
20240315,114400,474382540,7300,7300,7300,7300,2
|
|
20240315,114300,474367940,7310,7300,7310,7300,302
|
|
20240315,114200,472160340,7300,7320,7320,7300,336
|
|
20240315,114100,469701870,7320,7330,7330,7320,365
|
|
20240315,114000,467026430,7340,7330,7340,7330,42
|
|
20240315,113900,466718550,7330,7330,7330,7330,40
|
|
20240315,113800,466425350,7330,7350,7350,7330,74
|
|
20240315,113700,465882910,7330,7340,7340,7330,400
|
|
20240315,113600,462949420,7350,7340,7350,7340,216
|
|
20240315,113500,461363940,7330,7340,7340,7330,148
|
|
20240315,113400,460278020,7370,7370,7370,7330,2080
|
|
20240315,113300,445007740,7360,7360,7370,7360,121
|
|
20240315,113200,444117080,7370,7370,7370,7370,3
|
|
20240315,113100,444094970,7370,7360,7370,7360,7
|
|
20240315,113000,444043440,7360,7360,7360,7350,201
|
|
20240315,112900,442565920,7370,7380,7380,7370,29
|
|
20240315,112800,442351920,7380,7380,7380,7370,5
|
|
20240315,112700,442315030,7380,7380,7380,7380,10
|
|
20240315,112600,442241230,7380,7380,7380,7380,12
|
|
20240315,112500,442152670,7380,7360,7390,7360,19
|
|
20240315,112400,442012580,7390,7380,7390,7380,6
|
|
20240315,112300,441968290,7390,7390,7390,7360,15
|
|
20240315,112200,441857710,7360,7380,7390,7360,6
|
|
20240315,112100,441813430,7390,7390,7390,7390,0
|
|
20240315,112000,441813430,7390,7380,7390,7380,1707
|
|
20240315,111900,429201040,7380,7380,7380,7380,3
|
|
20240315,111800,429178900,7350,7380,7380,7350,1133
|
|
20240315,111700,420833900,7380,7380,7380,7380,1
|
|
20240315,111600,420826520,7380,7380,7380,7380,3
|
|
20240315,111500,420804380,7390,7390,7390,7390,49
|
|
20240315,111400,420442270,7370,7370,7380,7370,882
|
|
20240315,111300,413940090,7370,7350,7380,7350,1785
|
|
20240315,111200,400796870,7360,7340,7360,7340,327
|
|
20240315,111100,398395170,7350,7340,7350,7340,44
|
|
20240315,111000,398072180,7350,7340,7350,7330,120
|
|
20240315,110900,397191800,7340,7340,7340,7330,167
|
|
20240315,110800,395967650,7360,7360,7360,7360,0
|
|
20240315,110700,395967650,7360,7360,7360,7360,19
|
|
20240315,110600,395827810,7360,7360,7360,7360,51
|
|
20240315,110500,395452450,7360,7350,7360,7350,304
|
|
20240315,110400,393218030,7340,7320,7340,7320,502
|
|
20240315,110300,389537210,7340,7330,7350,7330,316
|
|
20240315,110200,387220830,7350,7350,7350,7350,0
|
|
20240315,110100,387220830,7350,7350,7350,7350,37
|
|
20240315,110000,386948880,7350,7330,7350,7330,733
|
|
20240315,105900,381575930,7350,7350,7350,7350,0
|
|
20240315,105800,381575930,7350,7340,7350,7340,302
|
|
20240315,105700,379359230,7340,7320,7340,7320,180
|
|
20240315,105600,378041590,7350,7330,7350,7330,1370
|
|
20240315,105500,367986040,7340,7340,7340,7340,0
|
|
20240315,105400,367986040,7340,7330,7340,7330,44
|
|
20240315,105300,367663480,7330,7330,7330,7330,138
|
|
20240315,105200,366651940,7330,7340,7340,7320,26
|
|
20240315,105100,366461560,7330,7320,7330,7320,200
|
|
20240315,105000,364995860,7330,7290,7330,7290,445
|
|
20240315,104900,361747940,7300,7300,7300,7290,72
|
|
20240315,104800,361222970,7290,7310,7310,7290,659
|
|
20240315,104700,356411450,7320,7300,7320,7300,206
|
|
20240315,104600,354907550,7300,7300,7300,7300,59
|
|
20240315,104500,354476850,7310,7310,7320,7310,13
|
|
20240315,104400,354381780,7310,7310,7320,7310,20
|
|
20240315,104300,354235560,7310,7310,7310,7310,0
|
|
20240315,104200,354235560,7310,7310,7310,7310,56
|
|
20240315,104100,353826200,7310,7310,7310,7310,12
|
|
20240315,104000,353738480,7310,7310,7310,7310,0
|
|
20240315,103900,353738480,7310,7310,7310,7310,20
|
|
20240315,103800,353592280,7300,7300,7300,7300,32
|
|
20240315,103700,353358680,7320,7320,7320,7300,122
|
|
20240315,103600,352465880,7320,7320,7320,7320,564
|
|
20240315,103500,348337400,7320,7320,7320,7300,8
|
|
20240315,103400,348278880,7290,7300,7300,7290,52
|
|
20240315,103300,347899790,7300,7310,7330,7280,991
|
|
20240315,103200,340671140,7310,7300,7330,7300,9
|
|
20240315,103100,340605360,7300,7300,7300,7300,1
|
|
20240315,103000,340598060,7340,7320,7340,7300,558
|
|
20240315,102900,336519370,7340,7330,7340,7310,61
|
|
20240315,102800,336073310,7330,7320,7330,7320,104
|
|
20240315,102700,335311010,7340,7340,7340,7340,28
|
|
20240315,102600,335105490,7340,7340,7340,7340,0
|
|
20240315,102500,335105490,7340,7330,7340,7330,4
|
|
20240315,102400,335076150,7350,7350,7350,7340,120
|
|
20240315,102300,334194310,7350,7310,7350,7310,765
|
|
20240315,102200,328585680,7290,7300,7320,7290,728
|
|
20240315,102100,323277230,7300,7310,7320,7300,607
|
|
20240315,102000,318845790,7300,7300,7310,7290,1294
|
|
20240315,101900,309402050,7310,7310,7320,7310,637
|
|
20240315,101800,304745560,7320,7320,7320,7320,13
|
|
20240315,101700,304650400,7330,7320,7330,7320,56
|
|
20240315,101600,304240440,7330,7320,7330,7320,87
|
|
20240315,101500,303603480,7320,7320,7320,7320,1
|
|
20240315,101400,303596160,7330,7330,7330,7320,165
|
|
20240315,101300,302387830,7330,7320,7330,7320,39
|
|
20240315,101200,302102310,7320,7330,7330,7320,172
|
|
20240315,101100,300843130,7330,7330,7330,7320,212
|
|
20240315,101000,299290750,7330,7340,7340,7320,449
|
|
20240315,100900,295999360,7330,7330,7340,7310,246
|
|
20240315,100800,294197440,7340,7340,7340,7340,170
|
|
20240315,100700,292949640,7340,7320,7340,7320,1814
|
|
20240315,100600,279650160,7320,7310,7320,7310,412
|
|
20240315,100500,276637320,7320,7320,7320,7320,168
|
|
20240315,100400,275407560,7330,7310,7330,7310,336
|
|
20240315,100300,272951360,7300,7330,7330,7300,921
|
|
20240315,100200,266221210,7320,7320,7320,7320,20
|
|
20240315,100100,266074810,7330,7330,7330,7330,0
|
|
20240315,100000,266074810,7330,7320,7330,7320,3
|
|
20240315,095900,266052830,7330,7290,7330,7290,6
|
|
20240315,095800,266008900,7330,7310,7330,7300,489
|
|
20240315,095700,262439110,7310,7310,7310,7310,170
|
|
20240315,095600,261196410,7340,7340,7340,7340,1
|
|
20240315,095500,261189070,7340,7340,7340,7340,120
|
|
20240315,095400,260308270,7340,7320,7340,7320,683
|
|
20240315,095300,255303030,7320,7300,7320,7280,702
|
|
20240315,095200,250185050,7320,7320,7320,7320,58
|
|
20240315,095100,249760490,7320,7320,7320,7320,1
|
|
20240315,095000,249753170,7320,7320,7320,7320,3
|
|
20240315,094900,249731210,7320,7320,7320,7320,0
|
|
20240315,094800,249731210,7320,7320,7320,7320,153
|
|
20240315,094700,248611250,7320,7280,7320,7280,315
|
|
20240315,094600,246317570,7280,7320,7320,7280,451
|
|
20240315,094500,243033700,7320,7340,7340,7320,101
|
|
20240315,094400,242292380,7340,7310,7340,7300,502
|
|
20240315,094300,238627630,7340,7360,7360,7300,605
|
|
20240315,094200,234206600,7360,7350,7360,7350,38
|
|
20240315,094100,233927260,7350,7350,7350,7350,30
|
|
20240315,094000,233706760,7350,7280,7350,7280,520
|
|
20240315,093900,229899880,7300,7300,7300,7300,150
|
|
20240315,093800,228804880,7300,7300,7300,7300,0
|
|
20240315,093700,228804880,7300,7280,7300,7270,24
|
|
20240315,093600,228630310,7300,7300,7300,7300,0
|
|
20240315,093500,228630310,7300,7290,7300,7290,610
|
|
20240315,093400,224179160,7290,7280,7290,7280,4
|
|
20240315,093300,224150030,7280,7280,7280,7280,395
|
|
20240315,093200,221274430,7280,7260,7280,7260,52
|
|
20240315,093100,220896870,7280,7260,7280,7250,173
|
|
20240315,093000,219640920,7280,7270,7280,7270,226
|
|
20240315,092900,217997690,7250,7250,7270,7240,319
|
|
20240315,092800,215687420,7240,7260,7260,7240,499
|
|
20240315,092700,212072040,7260,7250,7270,7250,56
|
|
20240315,092600,211665890,7240,7270,7280,7240,403
|
|
20240315,092500,208741260,7240,7240,7240,7240,1
|
|
20240315,092400,208734020,7280,7260,7280,7230,2006
|
|
20240315,092300,194204680,7240,7260,7260,7240,1984
|
|
20240315,092200,179827710,7250,7260,7260,7250,1204
|
|
20240315,092100,171098340,7290,7270,7290,7250,1520
|
|
20240315,092000,160060340,7270,7280,7290,7260,105
|
|
20240315,091900,159296920,7280,7280,7280,7280,91
|
|
20240315,091800,158634440,7290,7280,7290,7280,59
|
|
20240315,091700,158204880,7280,7280,7290,7280,373
|
|
20240315,091600,155488800,7290,7290,7290,7290,96
|
|
20240315,091500,154788960,7290,7260,7290,7260,549
|
|
20240315,091400,150800850,7260,7280,7280,7260,2402
|
|
20240315,091300,133361900,7260,7290,7290,7260,3242
|
|
20240315,091200,109814980,7330,7330,7330,7280,782
|
|
20240315,091100,104120970,7290,7300,7300,7270,2230
|
|
20240315,091000,87887840,7300,7300,7340,7290,231
|
|
20240315,090900,86203430,7300,7310,7310,7300,708
|
|
20240315,090800,81033400,7310,7330,7330,7310,908
|
|
20240315,090700,74389140,7330,7330,7360,7330,645
|
|
20240315,090600,69658150,7340,7340,7340,7340,667
|
|
20240315,090500,64762370,7350,7360,7370,7330,432
|
|
20240315,090400,61581770,7360,7360,7400,7310,1958
|
|
20240315,090300,47151990,7400,7410,7410,7370,546
|
|
20240315,090200,43107790,7410,7430,7430,7340,1943
|
|
20240315,090100,28741710,7430,7340,7430,7330,563
|
|
20240315,090000,24574110,7350,7330,7350,7330,3350
|