663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200000,1437912090,7290,7290,7290,7290,1901
|
|
20240318,195900,1437912090,7290,7290,7290,7290,0
|
|
20240318,195800,1437912090,7290,7290,7290,7290,0
|
|
20240318,195700,1437912090,7290,7290,7290,7290,0
|
|
20240318,195600,1437912090,7290,7290,7290,7290,0
|
|
20240318,195500,1437912090,7290,7290,7290,7290,0
|
|
20240318,195400,1437912090,7290,7290,7290,7290,0
|
|
20240318,195300,1437912090,7290,7290,7290,7290,0
|
|
20240318,195200,1437912090,7290,7290,7290,7290,0
|
|
20240318,195100,1437912090,7290,7290,7290,7290,0
|
|
20240318,195000,1437912090,7290,7290,7290,7290,0
|
|
20240318,194900,1437912090,7290,7290,7290,7290,0
|
|
20240318,194800,1437912090,7290,7290,7290,7290,0
|
|
20240318,194700,1437912090,7290,7290,7290,7290,0
|
|
20240318,194600,1437912090,7290,7290,7290,7290,0
|
|
20240318,194500,1437912090,7290,7290,7290,7290,0
|
|
20240318,194400,1437912090,7290,7290,7290,7290,0
|
|
20240318,194300,1437912090,7290,7290,7290,7290,0
|
|
20240318,194200,1437912090,7290,7290,7290,7290,0
|
|
20240318,194100,1437912090,7290,7290,7290,7290,0
|
|
20240318,194000,1437912090,7290,7290,7290,7290,0
|
|
20240318,193900,1437912090,7290,7290,7290,7290,0
|
|
20240318,193800,1437912090,7290,7290,7290,7290,0
|
|
20240318,193700,1437912090,7290,7290,7290,7290,0
|
|
20240318,193600,1437912090,7290,7290,7290,7290,0
|
|
20240318,193500,1437912090,7290,7290,7290,7290,0
|
|
20240318,193400,1437912090,7290,7290,7290,7290,0
|
|
20240318,193300,1437912090,7290,7290,7290,7290,0
|
|
20240318,193200,1437912090,7290,7290,7290,7290,0
|
|
20240318,193100,1437912090,7290,7290,7290,7290,0
|
|
20240318,193000,1437912090,7290,7290,7290,7290,1901
|
|
20240318,192900,1437912090,7290,7290,7290,7290,0
|
|
20240318,192800,1437912090,7290,7290,7290,7290,0
|
|
20240318,192700,1437912090,7290,7290,7290,7290,0
|
|
20240318,192600,1437912090,7290,7290,7290,7290,0
|
|
20240318,192500,1437912090,7290,7290,7290,7290,0
|
|
20240318,192400,1437912090,7290,7290,7290,7290,0
|
|
20240318,192300,1437912090,7290,7290,7290,7290,0
|
|
20240318,192200,1437912090,7290,7290,7290,7290,0
|
|
20240318,192100,1437912090,7290,7290,7290,7290,0
|
|
20240318,192000,1437912090,7290,7290,7290,7290,0
|
|
20240318,191900,1437912090,7290,7290,7290,7290,0
|
|
20240318,191800,1437912090,7290,7290,7290,7290,0
|
|
20240318,191700,1437912090,7290,7290,7290,7290,0
|
|
20240318,191600,1437912090,7290,7290,7290,7290,0
|
|
20240318,191500,1437912090,7290,7290,7290,7290,0
|
|
20240318,191400,1437912090,7290,7290,7290,7290,0
|
|
20240318,191300,1437912090,7290,7290,7290,7290,0
|
|
20240318,191200,1437912090,7290,7290,7290,7290,0
|
|
20240318,191100,1437912090,7290,7290,7290,7290,0
|
|
20240318,191000,1437912090,7290,7290,7290,7290,0
|
|
20240318,190900,1437912090,7290,7290,7290,7290,0
|
|
20240318,190800,1437912090,7290,7290,7290,7290,0
|
|
20240318,190700,1437912090,7290,7290,7290,7290,0
|
|
20240318,190600,1437912090,7290,7290,7290,7290,0
|
|
20240318,190500,1437912090,7290,7290,7290,7290,0
|
|
20240318,190400,1437912090,7290,7290,7290,7290,0
|
|
20240318,190300,1437912090,7290,7290,7290,7290,0
|
|
20240318,190200,1437912090,7290,7290,7290,7290,0
|
|
20240318,190100,1437912090,7290,7290,7290,7290,0
|
|
20240318,190000,1437912090,7290,7290,7290,7290,1901
|
|
20240318,185900,1437912090,7290,7290,7290,7290,0
|
|
20240318,185800,1437912090,7290,7290,7290,7290,0
|
|
20240318,185700,1437912090,7290,7290,7290,7290,0
|
|
20240318,185600,1437912090,7290,7290,7290,7290,0
|
|
20240318,185500,1437912090,7290,7290,7290,7290,0
|
|
20240318,185400,1437912090,7290,7290,7290,7290,0
|
|
20240318,185300,1437912090,7290,7290,7290,7290,0
|
|
20240318,185200,1437912090,7290,7290,7290,7290,0
|
|
20240318,185100,1437912090,7290,7290,7290,7290,0
|
|
20240318,185000,1437912090,7290,7290,7290,7290,0
|
|
20240318,184900,1437912090,7290,7290,7290,7290,0
|
|
20240318,184800,1437912090,7290,7290,7290,7290,0
|
|
20240318,184700,1437912090,7290,7290,7290,7290,0
|
|
20240318,184600,1437912090,7290,7290,7290,7290,0
|
|
20240318,184500,1437912090,7290,7290,7290,7290,0
|
|
20240318,184400,1437912090,7290,7290,7290,7290,0
|
|
20240318,184300,1437912090,7290,7290,7290,7290,0
|
|
20240318,184200,1437912090,7290,7290,7290,7290,0
|
|
20240318,184100,1437912090,7290,7290,7290,7290,0
|
|
20240318,184000,1437912090,7290,7290,7290,7290,0
|
|
20240318,183900,1437912090,7290,7290,7290,7290,0
|
|
20240318,183800,1437912090,7290,7290,7290,7290,0
|
|
20240318,183700,1437912090,7290,7290,7290,7290,0
|
|
20240318,183600,1437912090,7290,7290,7290,7290,0
|
|
20240318,183500,1437912090,7290,7290,7290,7290,0
|
|
20240318,183400,1437912090,7290,7290,7290,7290,0
|
|
20240318,183300,1437912090,7290,7290,7290,7290,0
|
|
20240318,183200,1437912090,7290,7290,7290,7290,0
|
|
20240318,183100,1437912090,7290,7290,7290,7290,0
|
|
20240318,183000,1437912090,7290,7290,7290,7290,1901
|
|
20240318,182900,1437912090,7290,7290,7290,7290,0
|
|
20240318,182800,1437912090,7290,7290,7290,7290,0
|
|
20240318,182700,1437912090,7290,7290,7290,7290,0
|
|
20240318,182600,1437912090,7290,7290,7290,7290,0
|
|
20240318,182500,1437912090,7290,7290,7290,7290,0
|
|
20240318,182400,1437912090,7290,7290,7290,7290,0
|
|
20240318,182300,1437912090,7290,7290,7290,7290,0
|
|
20240318,182200,1437912090,7290,7290,7290,7290,0
|
|
20240318,182100,1437912090,7290,7290,7290,7290,0
|
|
20240318,182000,1437912090,7290,7290,7290,7290,0
|
|
20240318,181900,1437912090,7290,7290,7290,7290,0
|
|
20240318,181800,1437912090,7290,7290,7290,7290,0
|
|
20240318,181700,1437912090,7290,7290,7290,7290,0
|
|
20240318,181600,1437912090,7290,7290,7290,7290,0
|
|
20240318,181500,1437912090,7290,7290,7290,7290,0
|
|
20240318,181400,1437912090,7290,7290,7290,7290,0
|
|
20240318,181300,1437912090,7290,7290,7290,7290,0
|
|
20240318,181200,1437912090,7290,7290,7290,7290,0
|
|
20240318,181100,1437912090,7290,7290,7290,7290,0
|
|
20240318,181000,1437912090,7290,7290,7290,7290,0
|
|
20240318,180900,1437912090,7290,7290,7290,7290,0
|
|
20240318,180800,1437912090,7290,7290,7290,7290,0
|
|
20240318,180700,1437912090,7290,7290,7290,7290,0
|
|
20240318,180600,1437912090,7290,7290,7290,7290,0
|
|
20240318,180500,1437912090,7290,7290,7290,7290,0
|
|
20240318,180400,1437912090,7290,7290,7290,7290,0
|
|
20240318,180300,1437912090,7290,7290,7290,7290,0
|
|
20240318,180200,1437912090,7290,7290,7290,7290,0
|
|
20240318,180100,1437912090,7290,7290,7290,7290,0
|
|
20240318,180000,1437912090,7290,7290,7290,7290,1901
|
|
20240318,175900,1437912090,7290,7290,7290,7290,0
|
|
20240318,175800,1437912090,7290,7290,7290,7290,0
|
|
20240318,175700,1437912090,7290,7290,7290,7290,0
|
|
20240318,175600,1437912090,7290,7290,7290,7290,0
|
|
20240318,175500,1437912090,7290,7290,7290,7290,0
|
|
20240318,175400,1437912090,7290,7290,7290,7290,0
|
|
20240318,175300,1437912090,7290,7290,7290,7290,0
|
|
20240318,175200,1437912090,7290,7290,7290,7290,0
|
|
20240318,175100,1437912090,7290,7290,7290,7290,0
|
|
20240318,175000,1437912090,7290,7290,7290,7290,0
|
|
20240318,174900,1437912090,7290,7290,7290,7290,0
|
|
20240318,174800,1437912090,7290,7290,7290,7290,0
|
|
20240318,174700,1437912090,7290,7290,7290,7290,0
|
|
20240318,174600,1437912090,7290,7290,7290,7290,0
|
|
20240318,174500,1437912090,7290,7290,7290,7290,0
|
|
20240318,174400,1437912090,7290,7290,7290,7290,0
|
|
20240318,174300,1437912090,7290,7290,7290,7290,0
|
|
20240318,174200,1437912090,7290,7290,7290,7290,0
|
|
20240318,174100,1437912090,7290,7290,7290,7290,0
|
|
20240318,174000,1437912090,7290,7290,7290,7290,0
|
|
20240318,173900,1437912090,7290,7290,7290,7290,0
|
|
20240318,173800,1437912090,7290,7290,7290,7290,0
|
|
20240318,173700,1437912090,7290,7290,7290,7290,0
|
|
20240318,173600,1437912090,7290,7290,7290,7290,0
|
|
20240318,173500,1437912090,7290,7290,7290,7290,0
|
|
20240318,173400,1437912090,7290,7290,7290,7290,0
|
|
20240318,173300,1437912090,7290,7290,7290,7290,0
|
|
20240318,173200,1437912090,7290,7290,7290,7290,0
|
|
20240318,173100,1437912090,7290,7290,7290,7290,0
|
|
20240318,173000,1437912090,7290,7290,7290,7290,1901
|
|
20240318,172900,1437912090,7290,7290,7290,7290,0
|
|
20240318,172800,1437912090,7290,7290,7290,7290,0
|
|
20240318,172700,1437912090,7290,7290,7290,7290,0
|
|
20240318,172600,1437912090,7290,7290,7290,7290,0
|
|
20240318,172500,1437912090,7290,7290,7290,7290,0
|
|
20240318,172400,1437912090,7290,7290,7290,7290,0
|
|
20240318,172300,1437912090,7290,7290,7290,7290,0
|
|
20240318,172200,1437912090,7290,7290,7290,7290,0
|
|
20240318,172100,1437912090,7290,7290,7290,7290,0
|
|
20240318,172000,1437912090,7290,7290,7290,7290,0
|
|
20240318,171900,1437912090,7290,7290,7290,7290,0
|
|
20240318,171800,1437912090,7290,7290,7290,7290,0
|
|
20240318,171700,1437912090,7290,7290,7290,7290,0
|
|
20240318,171600,1437912090,7290,7290,7290,7290,0
|
|
20240318,171500,1437912090,7290,7290,7290,7290,0
|
|
20240318,171400,1437912090,7290,7290,7290,7290,0
|
|
20240318,171300,1437912090,7290,7290,7290,7290,0
|
|
20240318,171200,1437912090,7290,7290,7290,7290,0
|
|
20240318,171100,1437912090,7290,7290,7290,7290,0
|
|
20240318,171000,1437912090,7290,7290,7290,7290,0
|
|
20240318,170900,1437912090,7290,7290,7290,7290,0
|
|
20240318,170800,1437912090,7290,7290,7290,7290,0
|
|
20240318,170700,1437912090,7290,7290,7290,7290,0
|
|
20240318,170600,1437912090,7290,7290,7290,7290,0
|
|
20240318,170500,1437912090,7290,7290,7290,7290,0
|
|
20240318,170400,1437912090,7290,7290,7290,7290,0
|
|
20240318,170300,1437912090,7290,7290,7290,7290,0
|
|
20240318,170200,1437912090,7290,7290,7290,7290,0
|
|
20240318,170100,1437912090,7290,7290,7290,7290,0
|
|
20240318,170000,1437912090,7290,7290,7290,7290,1901
|
|
20240318,165900,1437912090,7290,7290,7290,7290,0
|
|
20240318,165800,1437912090,7290,7290,7290,7290,0
|
|
20240318,165700,1437912090,7290,7290,7290,7290,0
|
|
20240318,165600,1437912090,7290,7290,7290,7290,0
|
|
20240318,165500,1437912090,7290,7290,7290,7290,0
|
|
20240318,165400,1437912090,7290,7290,7290,7290,0
|
|
20240318,165300,1437912090,7290,7290,7290,7290,0
|
|
20240318,165200,1437912090,7290,7290,7290,7290,0
|
|
20240318,165100,1437912090,7290,7290,7290,7290,0
|
|
20240318,165000,1437912090,7290,7290,7290,7290,0
|
|
20240318,164900,1437912090,7290,7290,7290,7290,0
|
|
20240318,164800,1437912090,7290,7290,7290,7290,0
|
|
20240318,164700,1437912090,7290,7290,7290,7290,0
|
|
20240318,164600,1437912090,7290,7290,7290,7290,0
|
|
20240318,164500,1437912090,7290,7290,7290,7290,0
|
|
20240318,164400,1437912090,7290,7290,7290,7290,0
|
|
20240318,164300,1437912090,7290,7290,7290,7290,0
|
|
20240318,164200,1437912090,7290,7290,7290,7290,0
|
|
20240318,164100,1437912090,7290,7290,7290,7290,0
|
|
20240318,164000,1437912090,7290,7290,7290,7290,0
|
|
20240318,163900,1437912090,7290,7290,7290,7290,0
|
|
20240318,163800,1437912090,7290,7290,7290,7290,0
|
|
20240318,163700,1437912090,7290,7290,7290,7290,0
|
|
20240318,163600,1437912090,7290,7290,7290,7290,0
|
|
20240318,163500,1437912090,7290,7290,7290,7290,0
|
|
20240318,163400,1437912090,7290,7290,7290,7290,0
|
|
20240318,163300,1437912090,7290,7290,7290,7290,0
|
|
20240318,163200,1437912090,7290,7290,7290,7290,0
|
|
20240318,163100,1437912090,7290,7290,7290,7290,0
|
|
20240318,163000,1437912090,7290,7290,7290,7290,1901
|
|
20240318,162900,1437912090,7290,7290,7290,7290,0
|
|
20240318,162800,1437912090,7290,7290,7290,7290,0
|
|
20240318,162700,1437912090,7290,7290,7290,7290,0
|
|
20240318,162600,1437912090,7290,7290,7290,7290,0
|
|
20240318,162500,1437912090,7290,7290,7290,7290,0
|
|
20240318,162400,1437912090,7290,7290,7290,7290,0
|
|
20240318,162300,1437912090,7290,7290,7290,7290,0
|
|
20240318,162200,1437912090,7290,7290,7290,7290,0
|
|
20240318,162100,1437912090,7290,7290,7290,7290,0
|
|
20240318,162000,1437912090,7290,7290,7290,7290,0
|
|
20240318,161900,1437912090,7290,7290,7290,7290,0
|
|
20240318,161800,1437912090,7290,7290,7290,7290,0
|
|
20240318,161700,1437912090,7290,7290,7290,7290,0
|
|
20240318,161600,1437912090,7290,7290,7290,7290,0
|
|
20240318,161500,1437912090,7290,7290,7290,7290,0
|
|
20240318,161400,1437912090,7290,7290,7290,7290,0
|
|
20240318,161300,1437912090,7290,7290,7290,7290,0
|
|
20240318,161200,1437912090,7290,7290,7290,7290,0
|
|
20240318,161100,1437912090,7290,7290,7290,7290,0
|
|
20240318,161000,1437912090,7290,7290,7290,7290,0
|
|
20240318,160900,1437912090,7290,7290,7290,7290,0
|
|
20240318,160800,1437912090,7290,7290,7290,7290,0
|
|
20240318,160700,1437912090,7290,7290,7290,7290,0
|
|
20240318,160600,1437912090,7290,7290,7290,7290,0
|
|
20240318,160500,1437912090,7290,7290,7290,7290,0
|
|
20240318,160400,1437912090,7290,7290,7290,7290,0
|
|
20240318,160300,1437912090,7290,7290,7290,7290,0
|
|
20240318,160200,1437912090,7290,7290,7290,7290,0
|
|
20240318,160100,1437912090,7290,7290,7290,7290,0
|
|
20240318,160000,1437912090,7290,7290,7290,7290,1901
|
|
20240318,155900,1437912090,7290,7290,7290,7290,0
|
|
20240318,155800,1437912090,7290,7290,7290,7290,0
|
|
20240318,155700,1437912090,7290,7290,7290,7290,0
|
|
20240318,155600,1437912090,7290,7290,7290,7290,0
|
|
20240318,155500,1437912090,7290,7290,7290,7290,0
|
|
20240318,155400,1437912090,7290,7290,7290,7290,0
|
|
20240318,155300,1437912090,7290,7290,7290,7290,0
|
|
20240318,155200,1437912090,7290,7290,7290,7290,0
|
|
20240318,155100,1437912090,7290,7290,7290,7290,0
|
|
20240318,155000,1437912090,7290,7290,7290,7290,0
|
|
20240318,154900,1437912090,7290,7290,7290,7290,0
|
|
20240318,154800,1437912090,7290,7290,7290,7290,0
|
|
20240318,154700,1437912090,7290,7290,7290,7290,0
|
|
20240318,154600,1437912090,7290,7290,7290,7290,0
|
|
20240318,154500,1437912090,7290,7290,7290,7290,0
|
|
20240318,154400,1437912090,7290,7290,7290,7290,0
|
|
20240318,154300,1437912090,7290,7290,7290,7290,0
|
|
20240318,154200,1437912090,7290,7290,7290,7290,0
|
|
20240318,154100,1437912090,7290,7290,7290,7290,0
|
|
20240318,154000,1437912090,7290,7290,7290,7290,0
|
|
20240318,153900,1437912090,7290,7290,7290,7290,0
|
|
20240318,153800,1437912090,7290,7290,7290,7290,0
|
|
20240318,153700,1437912090,7290,7290,7290,7290,0
|
|
20240318,153600,1437912090,7290,7290,7290,7290,0
|
|
20240318,153500,1437912090,7290,7290,7290,7290,0
|
|
20240318,153400,1437912090,7290,7290,7290,7290,0
|
|
20240318,153300,1437912090,7290,7290,7290,7290,0
|
|
20240318,153200,1437912090,7290,7290,7290,7290,0
|
|
20240318,153100,1437912090,7290,7290,7290,7290,0
|
|
20240318,153000,1437912090,7290,7290,7290,7290,3802
|
|
20240318,152900,1424053800,7290,7290,7290,7290,0
|
|
20240318,152800,1424053800,7290,7290,7290,7290,0
|
|
20240318,152700,1424053800,7290,7290,7290,7290,0
|
|
20240318,152600,1424053800,7290,7290,7290,7290,0
|
|
20240318,152500,1424053800,7290,7290,7290,7290,0
|
|
20240318,152400,1424053800,7290,7290,7290,7290,0
|
|
20240318,152300,1424053800,7290,7290,7290,7290,0
|
|
20240318,152200,1424053800,7290,7290,7290,7290,0
|
|
20240318,152100,1424053800,7290,7290,7290,7290,0
|
|
20240318,152000,1424053800,7290,7290,7290,7290,0
|
|
20240318,151900,1424053800,7290,7280,7290,7280,98
|
|
20240318,151800,1423340260,7290,7290,7290,7280,512
|
|
20240318,151700,1419611460,7300,7300,7300,7280,628
|
|
20240318,151600,1415032360,7290,7300,7310,7290,174
|
|
20240318,151500,1413763300,7300,7270,7300,7270,1016
|
|
20240318,151400,1406363840,7270,7280,7280,7270,823
|
|
20240318,151300,1400372610,7280,7270,7280,7270,396
|
|
20240318,151200,1397491620,7270,7270,7270,7270,527
|
|
20240318,151100,1393660330,7270,7270,7270,7270,1
|
|
20240318,151000,1393653060,7270,7270,7270,7260,387
|
|
20240318,150900,1390841060,7270,7270,7270,7270,38
|
|
20240318,150800,1390564800,7270,7270,7270,7270,361
|
|
20240318,150700,1387940330,7270,7270,7270,7270,591
|
|
20240318,150600,1383643760,7270,7270,7270,7270,188
|
|
20240318,150500,1382277000,7270,7270,7270,7270,337
|
|
20240318,150400,1379827010,7270,7270,7270,7260,140
|
|
20240318,150300,1378809710,7270,7270,7270,7270,301
|
|
20240318,150200,1376621440,7260,7260,7260,7260,1
|
|
20240318,150100,1376614180,7270,7270,7270,7270,289
|
|
20240318,150000,1374513150,7270,7270,7270,7270,512
|
|
20240318,145900,1370790910,7280,7280,7280,7280,95
|
|
20240318,145800,1370099310,7280,7280,7280,7280,133
|
|
20240318,145700,1369131070,7280,7280,7280,7280,424
|
|
20240318,145600,1366044350,7270,7280,7280,7270,188
|
|
20240318,145500,1364677000,7280,7270,7280,7270,122
|
|
20240318,145400,1363789980,7270,7270,7270,7270,48
|
|
20240318,145300,1363441020,7270,7260,7270,7260,274
|
|
20240318,145200,1361450040,7270,7270,7270,7270,303
|
|
20240318,145100,1359247230,7270,7270,7280,7270,430
|
|
20240318,145000,1356120730,7270,7270,7270,7270,158
|
|
20240318,144900,1354972070,7270,7260,7270,7260,310
|
|
20240318,144800,1352718870,7270,7270,7270,7270,209
|
|
20240318,144700,1351199440,7270,7270,7270,7260,369
|
|
20240318,144600,1348518820,7270,7270,7270,7270,184
|
|
20240318,144500,1347181140,7270,7270,7270,7260,149
|
|
20240318,144400,1346098610,7270,7270,7270,7270,274
|
|
20240318,144300,1344106630,7270,7260,7270,7260,96
|
|
20240318,144200,1343409600,7260,7260,7260,7260,1162
|
|
20240318,144100,1334973480,7260,7260,7260,7260,75
|
|
20240318,144000,1334428980,7260,7250,7260,7250,34
|
|
20240318,143900,1334182410,7250,7260,7260,7250,199
|
|
20240318,143800,1332739400,7260,7260,7260,7260,63
|
|
20240318,143700,1332282020,7260,7260,7260,7250,659
|
|
20240318,143600,1327502880,7260,7250,7260,7250,131
|
|
20240318,143500,1326552820,7260,7250,7260,7250,190
|
|
20240318,143400,1325173430,7250,7260,7260,7250,93
|
|
20240318,143300,1324498280,7260,7260,7260,7260,201
|
|
20240318,143200,1323039020,7260,7260,7260,7260,46
|
|
20240318,143100,1322705060,7260,7260,7260,7260,177
|
|
20240318,143000,1321420040,7260,7260,7260,7250,97
|
|
20240318,142900,1320716120,7250,7240,7250,7240,810
|
|
20240318,142800,1314843830,7250,7250,7250,7250,210
|
|
20240318,142700,1313321330,7250,7250,7250,7250,7
|
|
20240318,142600,1313270580,7250,7250,7260,7250,492
|
|
20240318,142500,1309703170,7260,7260,7260,7260,35
|
|
20240318,142400,1309449070,7260,7260,7260,7260,253
|
|
20240318,142300,1307612290,7260,7260,7260,7260,19
|
|
20240318,142200,1307474350,7260,7260,7260,7260,145
|
|
20240318,142100,1306421650,7260,7260,7260,7230,592
|
|
20240318,142000,1302134900,7260,7260,7260,7260,134
|
|
20240318,141900,1301162060,7260,7260,7260,7260,324
|
|
20240318,141800,1298809820,7260,7260,7260,7260,323
|
|
20240318,141700,1296464840,7260,7260,7260,7260,65
|
|
20240318,141600,1295992940,7260,7240,7260,7240,8
|
|
20240318,141500,1295934880,7240,7260,7260,7230,2068
|
|
20240318,141400,1280973260,7260,7260,7260,7260,130
|
|
20240318,141300,1280029460,7260,7250,7260,7250,189
|
|
20240318,141200,1278657740,7260,7260,7260,7260,57
|
|
20240318,141100,1278243920,7260,7260,7260,7260,195
|
|
20240318,141000,1276828220,7270,7280,7280,7270,43
|
|
20240318,140900,1276515540,7280,7270,7280,7270,141
|
|
20240318,140800,1275489310,7270,7270,7270,7270,48
|
|
20240318,140700,1275140350,7270,7260,7280,7260,375
|
|
20240318,140600,1272414150,7250,7260,7260,7250,913
|
|
20240318,140500,1265794680,7260,7270,7270,7260,736
|
|
20240318,140400,1260443990,7270,7270,7270,7260,343
|
|
20240318,140300,1257952340,7270,7270,7270,7260,142
|
|
20240318,140200,1256920060,7270,7270,7270,7270,131
|
|
20240318,140100,1255967690,7270,7260,7270,7260,40
|
|
20240318,140000,1255677220,7260,7260,7260,7260,1570
|
|
20240318,135900,1244279020,7260,7260,7260,7260,62
|
|
20240318,135800,1243828900,7260,7260,7260,7260,210
|
|
20240318,135700,1242304300,7250,7250,7250,7250,867
|
|
20240318,135600,1236018550,7260,7260,7260,7260,273
|
|
20240318,135500,1234036570,7260,7260,7260,7260,27
|
|
20240318,135400,1233840550,7260,7260,7260,7260,189
|
|
20240318,135300,1232468410,7260,7260,7260,7260,7
|
|
20240318,135200,1232417590,7260,7250,7260,7250,119
|
|
20240318,135100,1231554570,7250,7250,7250,7250,169
|
|
20240318,135000,1230329320,7250,7250,7250,7240,31
|
|
20240318,134900,1230104590,7250,7260,7260,7250,265
|
|
20240318,134800,1228182790,7260,7260,7260,7260,30
|
|
20240318,134700,1227964990,7260,7260,7260,7260,162
|
|
20240318,134600,1226788870,7220,7250,7250,7220,31
|
|
20240318,134500,1226564710,7230,7250,7250,7230,4932
|
|
20240318,134400,1190892620,7250,7250,7250,7250,76
|
|
20240318,134300,1190341620,7250,7250,7250,7250,162
|
|
20240318,134200,1189167120,7250,7250,7250,7250,34
|
|
20240318,134100,1188920620,7250,7250,7250,7250,48
|
|
20240318,134000,1188572620,7250,7250,7250,7250,220
|
|
20240318,133900,1186977620,7250,7250,7250,7250,20
|
|
20240318,133800,1186832620,7250,7250,7250,7250,201
|
|
20240318,133700,1185375370,7250,7250,7250,7250,64
|
|
20240318,133600,1184911370,7240,7240,7240,7240,110
|
|
20240318,133500,1184114970,7240,7240,7240,7240,362
|
|
20240318,133400,1181494090,7240,7230,7240,7230,243
|
|
20240318,133300,1179734790,7240,7240,7240,7230,772
|
|
20240318,133200,1174152080,7240,7240,7240,7240,143
|
|
20240318,133100,1173116760,7240,7240,7240,7240,43
|
|
20240318,133000,1172805440,7240,7240,7240,7230,246
|
|
20240318,132900,1171025230,7240,7240,7240,7240,103
|
|
20240318,132800,1170279510,7240,7240,7240,7240,77
|
|
20240318,132700,1169722030,7240,7230,7240,7230,158
|
|
20240318,132600,1168578320,7240,7250,7250,7240,270
|
|
20240318,132500,1166623180,7250,7250,7250,7250,275
|
|
20240318,132400,1164629430,7250,7260,7260,7250,67
|
|
20240318,132300,1164143340,7260,7250,7260,7250,309
|
|
20240318,132200,1161901530,7260,7260,7260,7260,162
|
|
20240318,132100,1160725410,7260,7260,7260,7250,183
|
|
20240318,132000,1159396840,7260,7260,7260,7260,9
|
|
20240318,131900,1159331500,7260,7260,7260,7260,169
|
|
20240318,131800,1158104560,7260,7250,7260,7250,47
|
|
20240318,131700,1157763640,7250,7250,7250,7250,89
|
|
20240318,131600,1157118390,7250,7250,7250,7250,162
|
|
20240318,131500,1155943890,7250,7250,7250,7240,884
|
|
20240318,131400,1149543210,7250,7250,7250,7250,250
|
|
20240318,131300,1147730710,7250,7240,7250,7240,34
|
|
20240318,131200,1147484320,7250,7250,7250,7250,188
|
|
20240318,131100,1146121320,7250,7250,7250,7240,40
|
|
20240318,131000,1145831400,7250,7250,7250,7240,393
|
|
20240318,130900,1142982160,7250,7250,7250,7250,7
|
|
20240318,130800,1142931410,7250,7250,7250,7250,205
|
|
20240318,130700,1141445160,7250,7250,7250,7250,0
|
|
20240318,130600,1141445160,7250,7250,7250,7250,198
|
|
20240318,130500,1140009660,7250,7250,7250,7250,39
|
|
20240318,130400,1139726910,7240,7240,7240,7240,856
|
|
20240318,130300,1133529470,7250,7250,7250,7250,177
|
|
20240318,130200,1132246220,7250,7250,7250,7250,67
|
|
20240318,130100,1131760470,7250,7250,7250,7240,491
|
|
20240318,130000,1128203900,7250,7250,7250,7250,54
|
|
20240318,125900,1127812400,7260,7260,7260,7260,216
|
|
20240318,125800,1126244240,7260,7260,7260,7260,1
|
|
20240318,125700,1126236980,7260,7260,7260,7260,142
|
|
20240318,125600,1125206060,7260,7260,7260,7260,48
|
|
20240318,125500,1124857580,7260,7260,7260,7260,172
|
|
20240318,125400,1123608860,7260,7240,7260,7240,545
|
|
20240318,125300,1119662920,7240,7260,7260,7240,1469
|
|
20240318,125200,1109024220,7260,7250,7260,7250,259
|
|
20240318,125100,1107145440,7240,7250,7250,7240,1210
|
|
20240318,125000,1098374940,7250,7250,7250,7250,100
|
|
20240318,124900,1097649940,7250,7240,7250,7240,1099
|
|
20240318,124800,1089692640,7240,7240,7240,7240,161
|
|
20240318,124700,1088527000,7240,7230,7240,7230,106
|
|
20240318,124600,1087759580,7230,7240,7240,7230,260
|
|
20240318,124500,1085878520,7240,7240,7240,7230,184
|
|
20240318,124400,1084547360,7240,7240,7240,7240,150
|
|
20240318,124300,1083461360,7240,7230,7240,7230,49
|
|
20240318,124200,1083106630,7230,7240,7240,7230,855
|
|
20240318,124100,1076923880,7240,7240,7240,7240,43
|
|
20240318,124000,1076612560,7240,7240,7240,7240,106
|
|
20240318,123900,1075845120,7250,7250,7250,7250,136
|
|
20240318,123800,1074859120,7240,7250,7250,7240,567
|
|
20240318,123700,1070753170,7250,7250,7250,7250,95
|
|
20240318,123600,1070064420,7250,7240,7250,7240,75
|
|
20240318,123500,1069520820,7240,7250,7250,7240,580
|
|
20240318,123400,1065320490,7250,7250,7250,7250,0
|
|
20240318,123300,1065320490,7250,7250,7250,7250,173
|
|
20240318,123200,1064066240,7250,7250,7250,7250,59
|
|
20240318,123100,1063638490,7250,7260,7260,7240,593
|
|
20240318,123000,1059337860,7260,7260,7260,7260,32
|
|
20240318,122900,1059105540,7260,7260,7260,7260,38
|
|
20240318,122800,1058829660,7260,7250,7260,7250,840
|
|
20240318,122700,1052738080,7250,7250,7250,7250,29
|
|
20240318,122600,1052527830,7250,7250,7250,7250,153
|
|
20240318,122500,1051418580,7250,7250,7250,7250,6
|
|
20240318,122400,1051375080,7250,7250,7250,7250,246
|
|
20240318,122300,1049591580,7240,7250,7250,7240,108
|
|
20240318,122200,1048808980,7250,7250,7250,7250,195
|
|
20240318,122100,1047395230,7250,7250,7250,7250,7
|
|
20240318,122000,1047344480,7250,7240,7250,7240,235
|
|
20240318,121900,1045643060,7240,7260,7260,7240,214
|
|
20240318,121800,1044091430,7260,7260,7260,7260,7
|
|
20240318,121700,1044040610,7260,7260,7260,7260,289
|
|
20240318,121600,1041942470,7270,7270,7270,7270,7
|
|
20240318,121500,1041891580,7270,7270,7270,7270,100
|
|
20240318,121400,1041164580,7270,7260,7270,7240,501
|
|
20240318,121300,1037535910,7270,7270,7270,7260,366
|
|
20240318,121200,1034876460,7270,7270,7270,7270,14
|
|
20240318,121100,1034774680,7270,7270,7270,7270,148
|
|
20240318,121000,1033698720,7270,7270,7270,7270,60
|
|
20240318,120900,1033262520,7270,7260,7270,7260,84
|
|
20240318,120800,1032651990,7260,7270,7270,7260,166
|
|
20240318,120700,1031446080,7270,7280,7280,7270,161
|
|
20240318,120600,1030274380,7280,7280,7280,7280,42
|
|
20240318,120500,1029968620,7270,7270,7270,7270,78
|
|
20240318,120400,1029401560,7280,7280,7280,7280,146
|
|
20240318,120300,1028338680,7280,7280,7280,7280,41
|
|
20240318,120200,1028040200,7260,7280,7280,7260,257
|
|
20240318,120100,1026170040,7280,7290,7290,7280,82
|
|
20240318,120000,1025572350,7290,7290,7290,7290,125
|
|
20240318,115900,1024661100,7290,7290,7290,7290,0
|
|
20240318,115800,1024661100,7290,7290,7300,7290,155
|
|
20240318,115700,1023531080,7280,7300,7300,7280,72
|
|
20240318,115600,1023006210,7300,7300,7300,7300,250
|
|
20240318,115500,1021181210,7300,7290,7300,7290,38
|
|
20240318,115400,1020904120,7290,7300,7300,7290,160
|
|
20240318,115300,1019736740,7300,7300,7300,7300,864
|
|
20240318,115200,1013429540,7290,7280,7290,7280,266
|
|
20240318,115100,1011490420,7290,7280,7290,7280,499
|
|
20240318,115000,1007855820,7280,7280,7280,7280,80
|
|
20240318,114900,1007273420,7290,7280,7300,7280,230
|
|
20240318,114800,1005597300,7260,7280,7280,7260,1077
|
|
20240318,114700,997776050,7280,7250,7280,7250,1231
|
|
20240318,114600,988832210,7260,7260,7260,7260,109
|
|
20240318,114500,988040870,7260,7260,7260,7260,297
|
|
20240318,114400,985884650,7250,7250,7250,7250,656
|
|
20240318,114300,981128650,7250,7250,7250,7240,290
|
|
20240318,114200,979027150,7240,7250,7250,7240,617
|
|
20240318,114100,974560000,7240,7240,7240,7240,200
|
|
20240318,114000,973112000,7250,7240,7250,7240,91
|
|
20240318,113900,972452490,7240,7250,7250,7240,340
|
|
20240318,113800,969990230,7250,7250,7250,7250,191
|
|
20240318,113700,968605480,7250,7250,7250,7250,7
|
|
20240318,113600,968554730,7250,7250,7250,7250,162
|
|
20240318,113500,967380230,7250,7240,7250,7240,207
|
|
20240318,113400,965881480,7250,7240,7250,7240,310
|
|
20240318,113300,963637010,7240,7240,7240,7240,14
|
|
20240318,113200,963535650,7240,7240,7240,7240,159
|
|
20240318,113100,962384490,7240,7240,7240,7240,365
|
|
20240318,113000,959741890,7240,7240,7240,7240,79
|
|
20240318,112900,959169930,7240,7240,7240,7240,632
|
|
20240318,112800,954594250,7230,7230,7240,7230,208
|
|
20240318,112700,953090340,7240,7240,7240,7230,639
|
|
20240318,112600,948467760,7240,7240,7240,7240,10
|
|
20240318,112500,948395360,7230,7230,7230,7230,615
|
|
20240318,112400,943948910,7230,7230,7230,7230,161
|
|
20240318,112300,942784880,7220,7230,7230,7220,175
|
|
20240318,112200,941520030,7230,7230,7240,7230,283
|
|
20240318,112100,939473130,7230,7230,7240,7230,690
|
|
20240318,112000,934484240,7230,7230,7230,7230,38
|
|
20240318,111900,934209500,7230,7220,7230,7220,1061
|
|
20240318,111800,926546460,7220,7220,7220,7220,100
|
|
20240318,111700,925824460,7220,7220,7220,7220,7
|
|
20240318,111600,925773920,7200,7220,7220,7200,594
|
|
20240318,111500,921489960,7210,7210,7220,7210,196
|
|
20240318,111400,920076240,7210,7200,7210,7200,847
|
|
20240318,111300,913976490,7200,7210,7210,7200,114
|
|
20240318,111200,913154940,7210,7210,7210,7200,1201
|
|
20240318,111100,904500490,7200,7210,7210,7200,77
|
|
20240318,111000,903945720,7200,7220,7220,7200,701
|
|
20240318,110900,898890700,7210,7210,7210,7210,38
|
|
20240318,110800,898616720,7210,7230,7230,7210,1949
|
|
20240318,110700,884560630,7230,7220,7230,7210,263
|
|
20240318,110600,882662450,7210,7230,7230,7210,732
|
|
20240318,110500,877383610,7220,7230,7230,7210,293
|
|
20240318,110400,875268020,7220,7230,7230,7220,1233
|
|
20240318,110300,866363300,7220,7210,7220,7210,825
|
|
20240318,110200,860410050,7210,7220,7220,7210,192
|
|
20240318,110100,859024100,7220,7220,7220,7210,1905
|
|
20240318,110000,845282610,7220,7220,7220,7220,39
|
|
20240318,105900,845001030,7220,7220,7230,7220,760
|
|
20240318,105800,839512370,7220,7220,7230,7220,670
|
|
20240318,105700,834674900,7230,7220,7230,7210,156
|
|
20240318,105600,833548030,7220,7210,7230,7200,1217
|
|
20240318,105500,824771020,7210,7220,7220,7200,1384
|
|
20240318,105400,814795450,7210,7200,7210,7200,1004
|
|
20240318,105300,807560430,7210,7210,7210,7200,568
|
|
20240318,105200,803465330,7220,7220,7220,7210,151
|
|
20240318,105100,802375460,7220,7210,7220,7210,57
|
|
20240318,105000,801964250,7220,7210,7220,7190,1977
|
|
20240318,104900,787729140,7220,7230,7230,7220,661
|
|
20240318,104800,782956650,7230,7220,7230,7190,1329
|
|
20240318,104700,773386890,7210,7220,7220,7210,68
|
|
20240318,104600,772896410,7220,7230,7230,7220,187
|
|
20240318,104500,771545400,7220,7210,7220,7200,648
|
|
20240318,104400,766879690,7200,7200,7220,7200,183
|
|
20240318,104300,765561980,7200,7190,7200,7190,379
|
|
20240318,104200,762836670,7190,7220,7220,7190,1893
|
|
20240318,104100,749219900,7230,7220,7230,7220,6
|
|
20240318,104000,749176570,7190,7200,7200,7190,567
|
|
20240318,103900,745094280,7230,7200,7230,7200,133
|
|
20240318,103800,744136460,7200,7220,7240,7190,7552
|
|
20240318,103700,689752650,7220,7230,7230,7220,277
|
|
20240318,103600,687752440,7230,7240,7250,7210,353
|
|
20240318,103500,685201340,7220,7210,7240,7210,675
|
|
20240318,103400,680332710,7210,7220,7220,7210,303
|
|
20240318,103300,678146300,7220,7240,7250,7220,260
|
|
20240318,103200,676267590,7230,7240,7240,7230,275
|
|
20240318,103100,674277840,7210,7210,7220,7210,828
|
|
20240318,103000,668302860,7220,7220,7240,7210,457
|
|
20240318,102900,665004620,7220,7220,7240,7210,623
|
|
20240318,102800,660509290,7220,7200,7220,7200,717
|
|
20240318,102700,655339490,7200,7210,7220,7200,1415
|
|
20240318,102600,645137670,7220,7210,7260,7210,851
|
|
20240318,102500,638996920,7210,7220,7270,7210,628
|
|
20240318,102400,634467690,7210,7210,7240,7210,1043
|
|
20240318,102300,626940580,7210,7220,7260,7210,1353
|
|
20240318,102200,617170580,7230,7220,7230,7220,674
|
|
20240318,102100,612303880,7220,7210,7270,7210,1005
|
|
20240318,102000,605048420,7220,7220,7240,7210,1534
|
|
20240318,101900,593972770,7230,7220,7240,7220,451
|
|
20240318,101800,590715910,7220,7240,7240,7220,3049
|
|
20240318,101700,568700640,7220,7230,7240,7220,1302
|
|
20240318,101600,559288160,7230,7230,7240,7220,535
|
|
20240318,101500,555421360,7220,7220,7240,7220,566
|
|
20240318,101400,551330710,7220,7220,7230,7220,923
|
|
20240318,101300,544664210,7220,7240,7240,7220,3587
|
|
20240318,101200,518736820,7240,7230,7240,7230,825
|
|
20240318,101100,512767630,7230,7270,7270,7230,5217
|
|
20240318,101000,474973770,7260,7290,7290,7260,3585
|
|
20240318,100900,448917620,7300,7290,7300,7290,58
|
|
20240318,100800,448494720,7300,7290,7300,7280,206
|
|
20240318,100700,446992680,7280,7290,7290,7280,344
|
|
20240318,100600,444487790,7300,7300,7300,7300,38
|
|
20240318,100500,444210390,7300,7300,7300,7290,313
|
|
20240318,100400,441928490,7300,7300,7300,7290,1085
|
|
20240318,100300,434017990,7300,7300,7300,7300,155
|
|
20240318,100200,432886490,7310,7300,7310,7300,147
|
|
20240318,100100,431812440,7310,7320,7320,7310,2
|
|
20240318,100000,431797810,7320,7310,7320,7300,1418
|
|
20240318,095900,421445730,7290,7300,7300,7290,170
|
|
20240318,095800,420206360,7300,7300,7300,7300,241
|
|
20240318,095700,418447060,7300,7310,7320,7300,178
|
|
20240318,095600,417145200,7310,7300,7320,7300,138
|
|
20240318,095500,416136430,7310,7300,7310,7300,150
|
|
20240318,095400,415041420,7280,7300,7300,7280,1120
|
|
20240318,095300,406875420,7320,7320,7320,7320,17
|
|
20240318,095200,406750980,7310,7300,7320,7300,224
|
|
20240318,095100,405113300,7300,7310,7320,7300,59
|
|
20240318,095000,404682210,7310,7310,7310,7310,173
|
|
20240318,094900,403417580,7320,7310,7320,7300,112
|
|
20240318,094800,402598840,7320,7320,7320,7320,91
|
|
20240318,094700,401932720,7320,7320,7320,7320,0
|
|
20240318,094600,401932720,7320,7350,7350,7320,332
|
|
20240318,094500,399498290,7340,7320,7360,7320,1307
|
|
20240318,094400,389901170,7310,7300,7310,7300,2091
|
|
20240318,094300,374618920,7300,7280,7300,7280,2137
|
|
20240318,094200,359043390,7280,7260,7280,7250,787
|
|
20240318,094100,353316360,7260,7250,7260,7250,2934
|
|
20240318,094000,332035930,7260,7260,7260,7260,535
|
|
20240318,093900,328151830,7260,7270,7270,7260,72
|
|
20240318,093800,327628690,7270,7280,7280,7270,134
|
|
20240318,093700,326653510,7280,7270,7280,7270,581
|
|
20240318,093600,322428830,7280,7280,7280,7280,41
|
|
20240318,093500,322130350,7280,7280,7280,7280,0
|
|
20240318,093400,322130350,7280,7270,7280,7270,147
|
|
20240318,093300,321061210,7280,7260,7280,7260,73
|
|
20240318,093200,320530000,7260,7270,7270,7250,48
|
|
20240318,093100,320181260,7290,7250,7290,7240,275
|
|
20240318,093000,318188780,7270,7260,7270,7240,999
|
|
20240318,092900,310945630,7250,7250,7260,7250,746
|
|
20240318,092800,305536730,7260,7270,7270,7260,46
|
|
20240318,092700,305202330,7290,7270,7290,7260,1434
|
|
20240318,092600,294773190,7280,7260,7280,7260,408
|
|
20240318,092500,291807170,7260,7260,7270,7260,497
|
|
20240318,092400,288198530,7270,7270,7280,7270,280
|
|
20240318,092300,286161450,7270,7270,7270,7270,16
|
|
20240318,092200,286045130,7280,7260,7290,7260,447
|
|
20240318,092100,282793010,7270,7270,7270,7270,9
|
|
20240318,092000,282727580,7250,7240,7270,7240,2131
|
|
20240318,091900,267284050,7260,7270,7280,7230,2375
|
|
20240318,091800,250097830,7280,7280,7280,7280,305
|
|
20240318,091700,247877430,7270,7300,7310,7240,7055
|
|
20240318,091600,196678680,7310,7300,7310,7300,41
|
|
20240318,091500,196379310,7310,7310,7310,7280,257
|
|
20240318,091400,194505220,7280,7290,7290,7270,240
|
|
20240318,091300,192757990,7290,7280,7330,7280,587
|
|
20240318,091200,188483600,7280,7300,7300,7280,923
|
|
20240318,091100,181755450,7300,7300,7300,7290,37
|
|
20240318,091000,181485360,7300,7270,7300,7270,908
|
|
20240318,090900,174864980,7280,7320,7320,7280,1286
|
|
20240318,090800,165479370,7320,7320,7330,7310,861
|
|
20240318,090700,159178010,7330,7320,7330,7320,79
|
|
20240318,090600,158599560,7320,7310,7320,7310,629
|
|
20240318,090500,154001190,7310,7320,7320,7310,1103
|
|
20240318,090400,145933700,7310,7320,7320,7310,771
|
|
20240318,090300,140296910,7300,7310,7310,7300,1032
|
|
20240318,090200,132763190,7310,7300,7310,7290,3783
|
|
20240318,090100,105170030,7290,7300,7300,7290,809
|
|
20240318,090000,99268760,7290,7230,7290,7230,13723
|