680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201700,767210650,7640,7640,7640,7640,526
|
|
20240318,201600,767210650,7640,7640,7640,7640,0
|
|
20240318,201500,767210650,7640,7640,7640,7640,0
|
|
20240318,201400,767210650,7640,7640,7640,7640,0
|
|
20240318,201300,767210650,7640,7640,7640,7640,0
|
|
20240318,201200,767210650,7640,7640,7640,7640,0
|
|
20240318,201100,767210650,7640,7640,7640,7640,0
|
|
20240318,201000,767210650,7640,7640,7640,7640,0
|
|
20240318,200900,767210650,7640,7640,7640,7640,0
|
|
20240318,200800,767210650,7640,7640,7640,7640,0
|
|
20240318,200700,767210650,7640,7640,7640,7640,0
|
|
20240318,200600,767210650,7640,7640,7640,7640,0
|
|
20240318,200500,767210650,7640,7640,7640,7640,0
|
|
20240318,200400,767210650,7640,7640,7640,7640,0
|
|
20240318,200300,767210650,7640,7640,7640,7640,0
|
|
20240318,200200,767210650,7640,7640,7640,7640,0
|
|
20240318,200100,767210650,7640,7640,7640,7640,0
|
|
20240318,200000,767210650,7640,7640,7640,7640,0
|
|
20240318,195900,767210650,7640,7640,7640,7640,0
|
|
20240318,195800,767210650,7640,7640,7640,7640,0
|
|
20240318,195700,767210650,7640,7640,7640,7640,0
|
|
20240318,195600,767210650,7640,7640,7640,7640,0
|
|
20240318,195500,767210650,7640,7640,7640,7640,0
|
|
20240318,195400,767210650,7640,7640,7640,7640,0
|
|
20240318,195300,767210650,7640,7640,7640,7640,0
|
|
20240318,195200,767210650,7640,7640,7640,7640,0
|
|
20240318,195100,767210650,7640,7640,7640,7640,0
|
|
20240318,195000,767210650,7640,7640,7640,7640,0
|
|
20240318,194900,767210650,7640,7640,7640,7640,0
|
|
20240318,194800,767210650,7640,7640,7640,7640,0
|
|
20240318,194700,767210650,7640,7640,7640,7640,526
|
|
20240318,194600,767210650,7640,7640,7640,7640,0
|
|
20240318,194500,767210650,7640,7640,7640,7640,0
|
|
20240318,194400,767210650,7640,7640,7640,7640,0
|
|
20240318,194300,767210650,7640,7640,7640,7640,0
|
|
20240318,194200,767210650,7640,7640,7640,7640,0
|
|
20240318,194100,767210650,7640,7640,7640,7640,0
|
|
20240318,194000,767210650,7640,7640,7640,7640,0
|
|
20240318,193900,767210650,7640,7640,7640,7640,0
|
|
20240318,193800,767210650,7640,7640,7640,7640,0
|
|
20240318,193700,767210650,7640,7640,7640,7640,0
|
|
20240318,193600,767210650,7640,7640,7640,7640,0
|
|
20240318,193500,767210650,7640,7640,7640,7640,0
|
|
20240318,193400,767210650,7640,7640,7640,7640,0
|
|
20240318,193300,767210650,7640,7640,7640,7640,0
|
|
20240318,193200,767210650,7640,7640,7640,7640,0
|
|
20240318,193100,767210650,7640,7640,7640,7640,0
|
|
20240318,193000,767210650,7640,7640,7640,7640,0
|
|
20240318,192900,767210650,7640,7640,7640,7640,0
|
|
20240318,192800,767210650,7640,7640,7640,7640,0
|
|
20240318,192700,767210650,7640,7640,7640,7640,0
|
|
20240318,192600,767210650,7640,7640,7640,7640,0
|
|
20240318,192500,767210650,7640,7640,7640,7640,0
|
|
20240318,192400,767210650,7640,7640,7640,7640,0
|
|
20240318,192300,767210650,7640,7640,7640,7640,0
|
|
20240318,192200,767210650,7640,7640,7640,7640,0
|
|
20240318,192100,767210650,7640,7640,7640,7640,0
|
|
20240318,192000,767210650,7640,7640,7640,7640,0
|
|
20240318,191900,767210650,7640,7640,7640,7640,0
|
|
20240318,191800,767210650,7640,7640,7640,7640,0
|
|
20240318,191700,767210650,7640,7640,7640,7640,526
|
|
20240318,191600,767210650,7640,7640,7640,7640,0
|
|
20240318,191500,767210650,7640,7640,7640,7640,0
|
|
20240318,191400,767210650,7640,7640,7640,7640,0
|
|
20240318,191300,767210650,7640,7640,7640,7640,0
|
|
20240318,191200,767210650,7640,7640,7640,7640,0
|
|
20240318,191100,767210650,7640,7640,7640,7640,0
|
|
20240318,191000,767210650,7640,7640,7640,7640,0
|
|
20240318,190900,767210650,7640,7640,7640,7640,0
|
|
20240318,190800,767210650,7640,7640,7640,7640,0
|
|
20240318,190700,767210650,7640,7640,7640,7640,0
|
|
20240318,190600,767210650,7640,7640,7640,7640,0
|
|
20240318,190500,767210650,7640,7640,7640,7640,0
|
|
20240318,190400,767210650,7640,7640,7640,7640,0
|
|
20240318,190300,767210650,7640,7640,7640,7640,0
|
|
20240318,190200,767210650,7640,7640,7640,7640,0
|
|
20240318,190100,767210650,7640,7640,7640,7640,0
|
|
20240318,190000,767210650,7640,7640,7640,7640,0
|
|
20240318,185900,767210650,7640,7640,7640,7640,0
|
|
20240318,185800,767210650,7640,7640,7640,7640,0
|
|
20240318,185700,767210650,7640,7640,7640,7640,0
|
|
20240318,185600,767210650,7640,7640,7640,7640,0
|
|
20240318,185500,767210650,7640,7640,7640,7640,0
|
|
20240318,185400,767210650,7640,7640,7640,7640,0
|
|
20240318,185300,767210650,7640,7640,7640,7640,0
|
|
20240318,185200,767210650,7640,7640,7640,7640,0
|
|
20240318,185100,767210650,7640,7640,7640,7640,0
|
|
20240318,185000,767210650,7640,7640,7640,7640,0
|
|
20240318,184900,767210650,7640,7640,7640,7640,0
|
|
20240318,184800,767210650,7640,7640,7640,7640,0
|
|
20240318,184700,767210650,7640,7640,7640,7640,526
|
|
20240318,184600,767210650,7640,7640,7640,7640,0
|
|
20240318,184500,767210650,7640,7640,7640,7640,0
|
|
20240318,184400,767210650,7640,7640,7640,7640,0
|
|
20240318,184300,767210650,7640,7640,7640,7640,0
|
|
20240318,184200,767210650,7640,7640,7640,7640,0
|
|
20240318,184100,767210650,7640,7640,7640,7640,0
|
|
20240318,184000,767210650,7640,7640,7640,7640,0
|
|
20240318,183900,767210650,7640,7640,7640,7640,0
|
|
20240318,183800,767210650,7640,7640,7640,7640,0
|
|
20240318,183700,767210650,7640,7640,7640,7640,0
|
|
20240318,183600,767210650,7640,7640,7640,7640,0
|
|
20240318,183500,767210650,7640,7640,7640,7640,0
|
|
20240318,183400,767210650,7640,7640,7640,7640,0
|
|
20240318,183300,767210650,7640,7640,7640,7640,0
|
|
20240318,183200,767210650,7640,7640,7640,7640,0
|
|
20240318,183100,767210650,7640,7640,7640,7640,0
|
|
20240318,183000,767210650,7640,7640,7640,7640,0
|
|
20240318,182900,767210650,7640,7640,7640,7640,0
|
|
20240318,182800,767210650,7640,7640,7640,7640,0
|
|
20240318,182700,767210650,7640,7640,7640,7640,0
|
|
20240318,182600,767210650,7640,7640,7640,7640,0
|
|
20240318,182500,767210650,7640,7640,7640,7640,0
|
|
20240318,182400,767210650,7640,7640,7640,7640,0
|
|
20240318,182300,767210650,7640,7640,7640,7640,0
|
|
20240318,182200,767210650,7640,7640,7640,7640,0
|
|
20240318,182100,767210650,7640,7640,7640,7640,0
|
|
20240318,182000,767210650,7640,7640,7640,7640,0
|
|
20240318,181900,767210650,7640,7640,7640,7640,0
|
|
20240318,181800,767210650,7640,7640,7640,7640,0
|
|
20240318,181700,767210650,7640,7640,7640,7640,526
|
|
20240318,181600,767210650,7640,7640,7640,7640,0
|
|
20240318,181500,767210650,7640,7640,7640,7640,0
|
|
20240318,181400,767210650,7640,7640,7640,7640,0
|
|
20240318,181300,767210650,7640,7640,7640,7640,0
|
|
20240318,181200,767210650,7640,7640,7640,7640,0
|
|
20240318,181100,767210650,7640,7640,7640,7640,0
|
|
20240318,181000,767210650,7640,7640,7640,7640,0
|
|
20240318,180900,767210650,7640,7640,7640,7640,0
|
|
20240318,180800,767210650,7640,7640,7640,7640,0
|
|
20240318,180700,767210650,7640,7640,7640,7640,0
|
|
20240318,180600,767210650,7640,7640,7640,7640,0
|
|
20240318,180500,767210650,7640,7640,7640,7640,0
|
|
20240318,180400,767210650,7640,7640,7640,7640,0
|
|
20240318,180300,767210650,7640,7640,7640,7640,0
|
|
20240318,180200,767210650,7640,7640,7640,7640,0
|
|
20240318,180100,767210650,7640,7640,7640,7640,0
|
|
20240318,180000,767210650,7640,7640,7640,7640,0
|
|
20240318,175900,767210650,7640,7640,7640,7640,0
|
|
20240318,175800,767210650,7640,7640,7640,7640,0
|
|
20240318,175700,767210650,7640,7640,7640,7640,0
|
|
20240318,175600,767210650,7640,7640,7640,7640,0
|
|
20240318,175500,767210650,7640,7640,7640,7640,0
|
|
20240318,175400,767210650,7640,7640,7640,7640,0
|
|
20240318,175300,767210650,7640,7640,7640,7640,0
|
|
20240318,175200,767210650,7640,7640,7640,7640,0
|
|
20240318,175100,767210650,7640,7640,7640,7640,0
|
|
20240318,175000,767210650,7640,7640,7640,7640,0
|
|
20240318,174900,767210650,7640,7640,7640,7640,0
|
|
20240318,174800,767210650,7640,7640,7640,7640,0
|
|
20240318,174700,767210650,7640,7640,7640,7640,526
|
|
20240318,174600,767210650,7640,7640,7640,7640,0
|
|
20240318,174500,767210650,7640,7640,7640,7640,0
|
|
20240318,174400,767210650,7640,7640,7640,7640,0
|
|
20240318,174300,767210650,7640,7640,7640,7640,0
|
|
20240318,174200,767210650,7640,7640,7640,7640,0
|
|
20240318,174100,767210650,7640,7640,7640,7640,0
|
|
20240318,174000,767210650,7640,7640,7640,7640,0
|
|
20240318,173900,767210650,7640,7640,7640,7640,0
|
|
20240318,173800,767210650,7640,7640,7640,7640,0
|
|
20240318,173700,767210650,7640,7640,7640,7640,0
|
|
20240318,173600,767210650,7640,7640,7640,7640,0
|
|
20240318,173500,767210650,7640,7640,7640,7640,0
|
|
20240318,173400,767210650,7640,7640,7640,7640,0
|
|
20240318,173300,767210650,7640,7640,7640,7640,0
|
|
20240318,173200,767210650,7640,7640,7640,7640,0
|
|
20240318,173100,767210650,7640,7640,7640,7640,0
|
|
20240318,173000,767210650,7640,7640,7640,7640,0
|
|
20240318,172900,767210650,7640,7640,7640,7640,0
|
|
20240318,172800,767210650,7640,7640,7640,7640,0
|
|
20240318,172700,767210650,7640,7640,7640,7640,0
|
|
20240318,172600,767210650,7640,7640,7640,7640,0
|
|
20240318,172500,767210650,7640,7640,7640,7640,0
|
|
20240318,172400,767210650,7640,7640,7640,7640,0
|
|
20240318,172300,767210650,7640,7640,7640,7640,0
|
|
20240318,172200,767210650,7640,7640,7640,7640,0
|
|
20240318,172100,767210650,7640,7640,7640,7640,0
|
|
20240318,172000,767210650,7640,7640,7640,7640,0
|
|
20240318,171900,767210650,7640,7640,7640,7640,0
|
|
20240318,171800,767210650,7640,7640,7640,7640,0
|
|
20240318,171700,767210650,7640,7640,7640,7640,526
|
|
20240318,171600,767210650,7640,7640,7640,7640,0
|
|
20240318,171500,767210650,7640,7640,7640,7640,0
|
|
20240318,171400,767210650,7640,7640,7640,7640,0
|
|
20240318,171300,767210650,7640,7640,7640,7640,0
|
|
20240318,171200,767210650,7640,7640,7640,7640,0
|
|
20240318,171100,767210650,7640,7640,7640,7640,0
|
|
20240318,171000,767210650,7640,7640,7640,7640,0
|
|
20240318,170900,767210650,7640,7640,7640,7640,0
|
|
20240318,170800,767210650,7640,7640,7640,7640,0
|
|
20240318,170700,767210650,7640,7640,7640,7640,0
|
|
20240318,170600,767210650,7640,7640,7640,7640,0
|
|
20240318,170500,767210650,7640,7640,7640,7640,0
|
|
20240318,170400,767210650,7640,7640,7640,7640,0
|
|
20240318,170300,767210650,7640,7640,7640,7640,0
|
|
20240318,170200,767210650,7640,7640,7640,7640,0
|
|
20240318,170100,767210650,7640,7640,7640,7640,0
|
|
20240318,170000,767210650,7640,7640,7640,7640,0
|
|
20240318,165900,767210650,7640,7640,7640,7640,0
|
|
20240318,165800,767210650,7640,7640,7640,7640,0
|
|
20240318,165700,767210650,7640,7640,7640,7640,0
|
|
20240318,165600,767210650,7640,7640,7640,7640,0
|
|
20240318,165500,767210650,7640,7640,7640,7640,0
|
|
20240318,165400,767210650,7640,7640,7640,7640,0
|
|
20240318,165300,767210650,7640,7640,7640,7640,0
|
|
20240318,165200,767210650,7640,7640,7640,7640,0
|
|
20240318,165100,767210650,7640,7640,7640,7640,0
|
|
20240318,165000,767210650,7640,7640,7640,7640,0
|
|
20240318,164900,767210650,7640,7640,7640,7640,0
|
|
20240318,164800,767210650,7640,7640,7640,7640,0
|
|
20240318,164700,767210650,7640,7640,7640,7640,526
|
|
20240318,164600,767210650,7640,7640,7640,7640,0
|
|
20240318,164500,767210650,7640,7640,7640,7640,0
|
|
20240318,164400,767210650,7640,7640,7640,7640,0
|
|
20240318,164300,767210650,7640,7640,7640,7640,0
|
|
20240318,164200,767210650,7640,7640,7640,7640,0
|
|
20240318,164100,767210650,7640,7640,7640,7640,0
|
|
20240318,164000,767210650,7640,7640,7640,7640,0
|
|
20240318,163900,767210650,7640,7640,7640,7640,0
|
|
20240318,163800,767210650,7640,7640,7640,7640,0
|
|
20240318,163700,767210650,7640,7640,7640,7640,0
|
|
20240318,163600,767210650,7640,7640,7640,7640,0
|
|
20240318,163500,767210650,7640,7640,7640,7640,0
|
|
20240318,163400,767210650,7640,7640,7640,7640,0
|
|
20240318,163300,767210650,7640,7640,7640,7640,0
|
|
20240318,163200,767210650,7640,7640,7640,7640,0
|
|
20240318,163100,767210650,7640,7640,7640,7640,0
|
|
20240318,163000,767210650,7640,7640,7640,7640,0
|
|
20240318,162900,767210650,7640,7640,7640,7640,0
|
|
20240318,162800,767210650,7640,7640,7640,7640,0
|
|
20240318,162700,767210650,7640,7640,7640,7640,0
|
|
20240318,162600,767210650,7640,7640,7640,7640,0
|
|
20240318,162500,767210650,7640,7640,7640,7640,0
|
|
20240318,162400,767210650,7640,7640,7640,7640,0
|
|
20240318,162300,767210650,7640,7640,7640,7640,0
|
|
20240318,162200,767210650,7640,7640,7640,7640,0
|
|
20240318,162100,767210650,7640,7640,7640,7640,0
|
|
20240318,162000,767210650,7640,7640,7640,7640,0
|
|
20240318,161900,767210650,7640,7640,7640,7640,0
|
|
20240318,161800,767210650,7640,7640,7640,7640,0
|
|
20240318,161700,767210650,7640,7640,7640,7640,526
|
|
20240318,161600,767210650,7640,7640,7640,7640,0
|
|
20240318,161500,767210650,7640,7640,7640,7640,0
|
|
20240318,161400,767210650,7640,7640,7640,7640,0
|
|
20240318,161300,767210650,7640,7640,7640,7640,0
|
|
20240318,161200,767210650,7640,7640,7640,7640,0
|
|
20240318,161100,767210650,7640,7640,7640,7640,0
|
|
20240318,161000,767210650,7640,7640,7640,7640,0
|
|
20240318,160900,767210650,7640,7640,7640,7640,0
|
|
20240318,160800,767210650,7640,7640,7640,7640,0
|
|
20240318,160700,767210650,7640,7640,7640,7640,0
|
|
20240318,160600,767210650,7640,7640,7640,7640,0
|
|
20240318,160500,767210650,7640,7640,7640,7640,0
|
|
20240318,160400,767210650,7640,7640,7640,7640,0
|
|
20240318,160300,767210650,7640,7640,7640,7640,0
|
|
20240318,160200,767210650,7640,7640,7640,7640,0
|
|
20240318,160100,767210650,7640,7640,7640,7640,0
|
|
20240318,160000,767210650,7640,7640,7640,7640,0
|
|
20240318,155900,767210650,7640,7640,7640,7640,0
|
|
20240318,155800,767210650,7640,7640,7640,7640,0
|
|
20240318,155700,767210650,7640,7640,7640,7640,0
|
|
20240318,155600,767210650,7640,7640,7640,7640,0
|
|
20240318,155500,767210650,7640,7640,7640,7640,0
|
|
20240318,155400,767210650,7640,7640,7640,7640,0
|
|
20240318,155300,767210650,7640,7640,7640,7640,0
|
|
20240318,155200,767210650,7640,7640,7640,7640,0
|
|
20240318,155100,767210650,7640,7640,7640,7640,0
|
|
20240318,155000,767210650,7640,7640,7640,7640,0
|
|
20240318,154900,767210650,7640,7640,7640,7640,0
|
|
20240318,154800,767210650,7640,7640,7640,7640,0
|
|
20240318,154700,767210650,7640,7640,7640,7640,526
|
|
20240318,154600,767210650,7640,7640,7640,7640,0
|
|
20240318,154500,767210650,7640,7640,7640,7640,0
|
|
20240318,154400,767210650,7640,7640,7640,7640,0
|
|
20240318,154300,767210650,7640,7640,7640,7640,0
|
|
20240318,154200,767210650,7640,7640,7640,7640,0
|
|
20240318,154100,767210650,7640,7640,7640,7640,0
|
|
20240318,154000,767210650,7640,7640,7640,7640,0
|
|
20240318,153900,767210650,7640,7640,7640,7640,0
|
|
20240318,153800,767210650,7640,7640,7640,7640,0
|
|
20240318,153700,767210650,7640,7640,7640,7640,0
|
|
20240318,153600,767210650,7640,7640,7640,7640,0
|
|
20240318,153500,767210650,7640,7640,7640,7640,0
|
|
20240318,153400,767210650,7640,7640,7640,7640,0
|
|
20240318,153300,767210650,7640,7640,7640,7640,0
|
|
20240318,153200,767210650,7640,7640,7640,7640,0
|
|
20240318,153100,767210650,7640,7640,7640,7640,0
|
|
20240318,153000,767210650,7640,7640,7640,7640,526
|
|
20240318,152900,763192010,7610,7610,7610,7610,0
|
|
20240318,152800,763192010,7610,7610,7610,7610,0
|
|
20240318,152700,763192010,7610,7610,7610,7610,0
|
|
20240318,152600,763192010,7610,7610,7610,7610,0
|
|
20240318,152500,763192010,7610,7610,7610,7610,0
|
|
20240318,152400,763192010,7610,7610,7610,7610,0
|
|
20240318,152300,763192010,7610,7610,7610,7610,0
|
|
20240318,152200,763192010,7610,7610,7610,7610,0
|
|
20240318,152100,763192010,7610,7610,7610,7610,0
|
|
20240318,152000,763192010,7610,7610,7610,7610,0
|
|
20240318,151900,763192010,7610,7620,7630,7610,1633
|
|
20240318,151800,750764460,7640,7610,7640,7610,135
|
|
20240318,151700,749737080,7610,7630,7630,7610,148
|
|
20240318,151600,748610560,7630,7620,7630,7610,108
|
|
20240318,151500,747788620,7630,7620,7630,7610,682
|
|
20240318,151400,742592020,7610,7620,7620,7610,972
|
|
20240318,151300,735188870,7610,7620,7620,7610,158
|
|
20240318,151200,733986420,7610,7610,7620,7610,704
|
|
20240318,151100,728628960,7610,7610,7610,7610,125
|
|
20240318,151000,727677710,7620,7610,7620,7610,94
|
|
20240318,150900,726962360,7620,7620,7620,7620,0
|
|
20240318,150800,726962360,7620,7620,7620,7620,0
|
|
20240318,150700,726962360,7620,7630,7630,7620,2134
|
|
20240318,150600,710686860,7630,7630,7630,7630,3
|
|
20240318,150500,710663970,7620,7620,7620,7620,0
|
|
20240318,150400,710663970,7620,7620,7620,7620,1000
|
|
20240318,150300,703043970,7620,7620,7620,7620,100
|
|
20240318,150200,702281970,7620,7620,7620,7620,1
|
|
20240318,150100,702274350,7610,7620,7620,7610,122
|
|
20240318,150000,701345920,7610,7620,7620,7610,5
|
|
20240318,145900,701307830,7620,7610,7620,7610,5
|
|
20240318,145800,701269770,7610,7610,7610,7610,138
|
|
20240318,145700,700219590,7610,7610,7620,7610,1120
|
|
20240318,145600,691692390,7610,7610,7610,7610,200
|
|
20240318,145500,690170390,7610,7630,7630,7610,132
|
|
20240318,145400,689165850,7630,7630,7630,7630,0
|
|
20240318,145300,689165850,7630,7630,7630,7630,0
|
|
20240318,145200,689165850,7630,7610,7630,7610,102
|
|
20240318,145100,688389610,7630,7630,7630,7610,416
|
|
20240318,145000,685222700,7620,7620,7630,7610,308
|
|
20240318,144900,682876600,7630,7630,7630,7630,0
|
|
20240318,144800,682876600,7630,7610,7630,7610,35
|
|
20240318,144700,682610010,7620,7620,7620,7620,61
|
|
20240318,144600,682145190,7630,7630,7630,7630,0
|
|
20240318,144500,682145190,7630,7630,7630,7630,0
|
|
20240318,144400,682145190,7630,7630,7630,7630,0
|
|
20240318,144300,682145190,7630,7630,7630,7630,1
|
|
20240318,144200,682137560,7610,7610,7610,7610,1200
|
|
20240318,144100,673005560,7630,7630,7630,7630,11
|
|
20240318,144000,672921630,7620,7620,7620,7620,25
|
|
20240318,143900,672731130,7620,7620,7620,7620,80
|
|
20240318,143800,672121530,7630,7630,7630,7630,0
|
|
20240318,143700,672121530,7630,7630,7630,7630,0
|
|
20240318,143600,672121530,7630,7630,7630,7630,0
|
|
20240318,143500,672121530,7630,7630,7630,7630,0
|
|
20240318,143400,672121530,7630,7630,7630,7630,2
|
|
20240318,143300,672106270,7620,7620,7620,7620,0
|
|
20240318,143200,672106270,7620,7630,7630,7620,676
|
|
20240318,143100,666955140,7630,7630,7630,7630,0
|
|
20240318,143000,666955140,7630,7630,7630,7630,0
|
|
20240318,142900,666955140,7630,7630,7630,7630,0
|
|
20240318,142800,666955140,7630,7620,7630,7620,3
|
|
20240318,142700,666932260,7620,7620,7620,7620,94
|
|
20240318,142600,666215980,7630,7630,7630,7630,15
|
|
20240318,142500,666101530,7630,7630,7630,7630,0
|
|
20240318,142400,666101530,7630,7630,7630,7630,0
|
|
20240318,142300,666101530,7630,7630,7630,7630,0
|
|
20240318,142200,666101530,7630,7630,7630,7630,2
|
|
20240318,142100,666086270,7620,7620,7620,7620,99
|
|
20240318,142000,665331890,7620,7620,7620,7620,328
|
|
20240318,141900,662832530,7620,7630,7630,7620,142
|
|
20240318,141800,661750470,7620,7620,7620,7620,0
|
|
20240318,141700,661750470,7620,7620,7620,7620,20
|
|
20240318,141600,661598070,7630,7630,7630,7630,10
|
|
20240318,141500,661521770,7630,7630,7630,7630,33
|
|
20240318,141400,661269980,7630,7630,7630,7630,0
|
|
20240318,141300,661269980,7630,7630,7630,7630,0
|
|
20240318,141200,661269980,7630,7630,7630,7630,63
|
|
20240318,141100,660789290,7630,7630,7630,7630,0
|
|
20240318,141000,660789290,7630,7630,7630,7630,1
|
|
20240318,140900,660781660,7620,7620,7620,7620,0
|
|
20240318,140800,660781660,7620,7620,7620,7620,146
|
|
20240318,140700,659669140,7630,7630,7630,7630,0
|
|
20240318,140600,659669140,7630,7630,7630,7630,1
|
|
20240318,140500,659661510,7620,7620,7620,7620,0
|
|
20240318,140400,659661510,7620,7620,7620,7620,0
|
|
20240318,140300,659661510,7620,7620,7620,7620,3
|
|
20240318,140200,659638650,7620,7620,7620,7620,131
|
|
20240318,140100,658640430,7620,7620,7620,7620,121
|
|
20240318,140000,657718410,7620,7630,7630,7620,171
|
|
20240318,135900,656415180,7610,7610,7610,7610,130
|
|
20240318,135800,655425880,7630,7630,7630,7630,0
|
|
20240318,135700,655425880,7630,7610,7630,7610,410
|
|
20240318,135600,652305560,7610,7620,7620,7610,177
|
|
20240318,135500,650958140,7620,7620,7620,7620,155
|
|
20240318,135400,649777040,7620,7630,7630,7620,51
|
|
20240318,135300,649388410,7610,7610,7610,7610,122
|
|
20240318,135200,648459990,7620,7610,7620,7610,92
|
|
20240318,135100,647759850,7610,7610,7610,7610,0
|
|
20240318,135000,647759850,7610,7630,7630,7610,110
|
|
20240318,134900,646922730,7610,7610,7610,7610,89
|
|
20240318,134800,646245440,7610,7610,7610,7610,0
|
|
20240318,134700,646245440,7610,7610,7610,7610,154
|
|
20240318,134600,645073500,7610,7610,7610,7610,0
|
|
20240318,134500,645073500,7610,7610,7610,7610,2329
|
|
20240318,134400,627349810,7610,7610,7610,7610,0
|
|
20240318,134300,627349810,7610,7620,7620,7610,119
|
|
20240318,134200,626444030,7630,7630,7630,7630,1
|
|
20240318,134100,626436400,7610,7610,7610,7610,1
|
|
20240318,134000,626428790,7610,7610,7610,7610,3899
|
|
20240318,133900,596757400,7620,7630,7630,7620,29
|
|
20240318,133800,596536390,7620,7620,7620,7620,0
|
|
20240318,133700,596536390,7620,7620,7620,7620,0
|
|
20240318,133600,596536390,7620,7620,7620,7620,0
|
|
20240318,133500,596536390,7620,7620,7620,7620,0
|
|
20240318,133400,596536390,7620,7620,7620,7620,812
|
|
20240318,133300,590348950,7620,7620,7620,7620,0
|
|
20240318,133200,590348950,7620,7620,7620,7620,50
|
|
20240318,133100,589967950,7620,7620,7620,7620,151
|
|
20240318,133000,588817330,7620,7620,7620,7620,10
|
|
20240318,132900,588741130,7610,7610,7610,7610,0
|
|
20240318,132800,588741130,7610,7610,7610,7610,128
|
|
20240318,132700,587767050,7610,7610,7610,7610,0
|
|
20240318,132600,587767050,7610,7620,7620,7610,100
|
|
20240318,132500,587005200,7610,7620,7620,7610,171
|
|
20240318,132400,585702520,7620,7620,7620,7620,48
|
|
20240318,132300,585336760,7620,7620,7630,7620,1053
|
|
20240318,132200,577311900,7630,7630,7630,7630,10
|
|
20240318,132100,577235600,7630,7620,7630,7620,1200
|
|
20240318,132000,568089600,7630,7630,7630,7630,0
|
|
20240318,131900,568089600,7630,7630,7630,7630,0
|
|
20240318,131800,568089600,7630,7630,7630,7620,68
|
|
20240318,131700,567571010,7630,7630,7630,7630,965
|
|
20240318,131600,560208060,7630,7630,7630,7630,350
|
|
20240318,131500,557537560,7640,7640,7640,7640,0
|
|
20240318,131400,557537560,7640,7650,7650,7640,306
|
|
20240318,131300,555199190,7640,7640,7640,7640,1025
|
|
20240318,131200,547368190,7640,7640,7640,7640,37
|
|
20240318,131100,547085510,7650,7650,7650,7650,145
|
|
20240318,131000,545976260,7640,7640,7640,7640,0
|
|
20240318,130900,545976260,7640,7640,7640,7640,0
|
|
20240318,130800,545976260,7640,7640,7640,7640,0
|
|
20240318,130700,545976260,7640,7640,7640,7640,30
|
|
20240318,130600,545747060,7640,7640,7640,7640,4
|
|
20240318,130500,545716500,7650,7650,7650,7650,15
|
|
20240318,130400,545601750,7650,7650,7650,7650,5
|
|
20240318,130300,545563500,7650,7650,7650,7650,26
|
|
20240318,130200,545364600,7640,7640,7640,7640,0
|
|
20240318,130100,545364600,7640,7640,7640,7640,0
|
|
20240318,130000,545364600,7640,7640,7640,7640,0
|
|
20240318,125900,545364600,7640,7640,7640,7640,0
|
|
20240318,125800,545364600,7640,7650,7650,7640,43
|
|
20240318,125700,545036050,7650,7650,7650,7650,0
|
|
20240318,125600,545036050,7650,7650,7650,7650,132
|
|
20240318,125500,544026250,7650,7650,7650,7650,0
|
|
20240318,125400,544026250,7650,7650,7650,7650,0
|
|
20240318,125300,544026250,7650,7650,7650,7650,2
|
|
20240318,125200,544010950,7650,7650,7650,7650,0
|
|
20240318,125100,544010950,7650,7650,7650,7650,20
|
|
20240318,125000,543857950,7640,7640,7640,7640,0
|
|
20240318,124900,543857950,7640,7640,7640,7640,0
|
|
20240318,124800,543857950,7640,7640,7640,7640,0
|
|
20240318,124700,543857950,7640,7640,7640,7640,0
|
|
20240318,124600,543857950,7640,7640,7640,7640,0
|
|
20240318,124500,543857950,7640,7640,7640,7640,0
|
|
20240318,124400,543857950,7640,7640,7640,7640,0
|
|
20240318,124300,543857950,7640,7650,7650,7640,33
|
|
20240318,124200,543605820,7650,7650,7650,7650,2
|
|
20240318,124100,543590520,7650,7650,7650,7650,0
|
|
20240318,124000,543590520,7650,7650,7650,7650,0
|
|
20240318,123900,543590520,7650,7650,7650,7650,0
|
|
20240318,123800,543590520,7650,7650,7650,7650,0
|
|
20240318,123700,543590520,7650,7650,7650,7650,0
|
|
20240318,123600,543590520,7650,7650,7650,7650,50
|
|
20240318,123500,543208020,7640,7640,7640,7640,0
|
|
20240318,123400,543208020,7640,7640,7640,7640,0
|
|
20240318,123300,543208020,7640,7640,7640,7640,1033
|
|
20240318,123200,535315900,7640,7640,7640,7640,1
|
|
20240318,123100,535308260,7640,7640,7640,7640,50
|
|
20240318,123000,534926260,7630,7630,7630,7630,0
|
|
20240318,122900,534926260,7630,7630,7630,7630,0
|
|
20240318,122800,534926260,7630,7630,7630,7630,609
|
|
20240318,122700,530279590,7630,7630,7630,7630,17
|
|
20240318,122600,530149880,7630,7630,7630,7630,102
|
|
20240318,122500,529371620,7630,7630,7630,7630,11
|
|
20240318,122400,529287690,7630,7630,7630,7630,14
|
|
20240318,122300,529180870,7640,7640,7640,7640,10
|
|
20240318,122200,529104470,7630,7630,7630,7630,0
|
|
20240318,122100,529104470,7630,7630,7630,7630,4
|
|
20240318,122000,529073950,7630,7630,7630,7630,3
|
|
20240318,121900,529051060,7630,7630,7630,7630,0
|
|
20240318,121800,529051060,7630,7630,7630,7630,0
|
|
20240318,121700,529051060,7630,7630,7630,7630,216
|
|
20240318,121600,527402980,7610,7610,7610,7610,0
|
|
20240318,121500,527402980,7610,7620,7620,7610,3300
|
|
20240318,121400,502284260,7630,7630,7630,7630,0
|
|
20240318,121300,502284260,7630,7630,7630,7630,21
|
|
20240318,121200,502124030,7630,7630,7630,7630,0
|
|
20240318,121100,502124030,7630,7630,7630,7630,5
|
|
20240318,121000,502085880,7620,7620,7620,7620,531
|
|
20240318,120900,498039660,7630,7630,7630,7630,0
|
|
20240318,120800,498039660,7630,7620,7630,7620,65
|
|
20240318,120700,497544350,7620,7610,7620,7610,89
|
|
20240318,120600,496866270,7620,7620,7620,7620,53
|
|
20240318,120500,496462410,7610,7610,7610,7610,16
|
|
20240318,120400,496340650,7610,7610,7610,7610,2
|
|
20240318,120300,496325430,7620,7620,7620,7620,0
|
|
20240318,120200,496325430,7620,7620,7620,7620,18
|
|
20240318,120100,496188270,7620,7610,7620,7610,32
|
|
20240318,120000,495944450,7610,7610,7610,7610,378
|
|
20240318,115900,493067870,7610,7610,7610,7610,70
|
|
20240318,115800,492535170,7610,7610,7610,7610,0
|
|
20240318,115700,492535170,7610,7610,7610,7610,0
|
|
20240318,115600,492535170,7610,7620,7620,7610,88
|
|
20240318,115500,491865390,7620,7620,7620,7620,0
|
|
20240318,115400,491865390,7620,7620,7620,7620,0
|
|
20240318,115300,491865390,7620,7610,7620,7610,87
|
|
20240318,115200,491203220,7610,7610,7610,7610,0
|
|
20240318,115100,491203220,7610,7610,7610,7610,0
|
|
20240318,115000,491203220,7610,7610,7610,7610,78
|
|
20240318,114900,490609640,7610,7610,7610,7610,0
|
|
20240318,114800,490609640,7610,7610,7610,7610,0
|
|
20240318,114700,490609640,7610,7620,7620,7610,300
|
|
20240318,114600,488324410,7610,7610,7610,7610,600
|
|
20240318,114500,483758410,7610,7610,7610,7610,0
|
|
20240318,114400,483758410,7610,7610,7610,7610,80
|
|
20240318,114300,483149610,7620,7610,7620,7610,32
|
|
20240318,114200,482906050,7620,7620,7620,7620,16
|
|
20240318,114100,482784130,7610,7610,7610,7610,577
|
|
20240318,114000,478393160,7610,7610,7610,7610,0
|
|
20240318,113900,478393160,7610,7620,7620,7610,16
|
|
20240318,113800,478271390,7610,7610,7610,7610,15
|
|
20240318,113700,478157240,7620,7620,7620,7610,117
|
|
20240318,113600,477265850,7620,7620,7620,7620,1
|
|
20240318,113500,477258230,7610,7620,7620,7610,217
|
|
20240318,113400,475605460,7620,7620,7620,7620,0
|
|
20240318,113300,475605460,7620,7620,7620,7610,12
|
|
20240318,113200,475514030,7620,7620,7620,7620,1
|
|
20240318,113100,475506410,7610,7610,7610,7610,3
|
|
20240318,113000,475483580,7630,7620,7630,7620,50
|
|
20240318,112900,475102380,7610,7610,7610,7610,77
|
|
20240318,112800,474516410,7620,7620,7620,7620,0
|
|
20240318,112700,474516410,7620,7620,7620,7620,0
|
|
20240318,112600,474516410,7620,7620,7620,7620,59
|
|
20240318,112500,474066830,7620,7620,7620,7620,0
|
|
20240318,112400,474066830,7620,7620,7620,7620,0
|
|
20240318,112300,474066830,7620,7620,7620,7620,78
|
|
20240318,112200,473472470,7630,7630,7630,7630,0
|
|
20240318,112100,473472470,7630,7630,7630,7630,1
|
|
20240318,112000,473464840,7620,7630,7630,7620,79
|
|
20240318,111900,472862840,7630,7630,7630,7630,0
|
|
20240318,111800,472862840,7630,7630,7630,7630,100
|
|
20240318,111700,472099840,7620,7620,7620,7620,178
|
|
20240318,111600,470743480,7620,7630,7630,7620,76
|
|
20240318,111500,470164350,7630,7620,7630,7620,203
|
|
20240318,111400,468617460,7620,7630,7630,7620,128
|
|
20240318,111300,467642090,7620,7620,7620,7620,500
|
|
20240318,111200,463832090,7630,7630,7630,7630,0
|
|
20240318,111100,463832090,7630,7620,7630,7620,81
|
|
20240318,111000,463214860,7630,7630,7630,7630,3
|
|
20240318,110900,463191970,7630,7630,7630,7630,10
|
|
20240318,110800,463115670,7630,7620,7630,7620,237
|
|
20240318,110700,461308130,7630,7630,7630,7630,11
|
|
20240318,110600,461224200,7620,7620,7620,7620,10
|
|
20240318,110500,461148000,7620,7620,7620,7620,78
|
|
20240318,110400,460553640,7630,7630,7630,7630,1
|
|
20240318,110300,460546010,7620,7630,7630,7620,30
|
|
20240318,110200,460317310,7630,7630,7630,7630,16
|
|
20240318,110100,460195230,7630,7630,7630,7630,4
|
|
20240318,110000,460164710,7630,7630,7630,7630,145
|
|
20240318,105900,459058360,7640,7640,7640,7640,0
|
|
20240318,105800,459058360,7640,7640,7640,7640,4
|
|
20240318,105700,459027800,7630,7630,7630,7630,845
|
|
20240318,105600,452580450,7630,7630,7630,7630,579
|
|
20240318,105500,448162680,7630,7630,7630,7630,1
|
|
20240318,105400,448155050,7630,7620,7630,7620,60
|
|
20240318,105300,447697350,7630,7610,7630,7610,1143
|
|
20240318,105200,438999100,7610,7610,7610,7600,815
|
|
20240318,105100,432797730,7610,7620,7620,7610,5001
|
|
20240318,105000,394701970,7630,7630,7630,7630,1408
|
|
20240318,104900,383958930,7630,7630,7630,7630,278
|
|
20240318,104800,381837790,7630,7630,7630,7630,0
|
|
20240318,104700,381837790,7630,7640,7640,7630,22
|
|
20240318,104600,381669920,7640,7640,7640,7630,179
|
|
20240318,104500,380304130,7640,7640,7640,7640,0
|
|
20240318,104400,380304130,7640,7640,7640,7630,1008
|
|
20240318,104300,372612050,7630,7640,7640,7630,88
|
|
20240318,104200,371940510,7640,7640,7640,7640,2
|
|
20240318,104100,371925230,7650,7650,7650,7650,0
|
|
20240318,104000,371925230,7650,7650,7650,7650,31
|
|
20240318,103900,371688080,7650,7630,7650,7630,112
|
|
20240318,103800,370833500,7630,7630,7640,7630,4313
|
|
20240318,103700,337924260,7640,7640,7640,7630,90
|
|
20240318,103600,337237440,7640,7640,7640,7640,65
|
|
20240318,103500,336740840,7640,7640,7640,7640,86
|
|
20240318,103400,336083800,7650,7650,7650,7650,0
|
|
20240318,103300,336083800,7650,7650,7650,7650,2
|
|
20240318,103200,336068500,7650,7640,7650,7630,1820
|
|
20240318,103100,322179370,7630,7630,7630,7630,543
|
|
20240318,103000,318036280,7650,7640,7650,7640,2001
|
|
20240318,102900,302748630,7650,7650,7660,7650,654
|
|
20240318,102800,297745520,7650,7650,7660,7650,182
|
|
20240318,102700,296353210,7660,7660,7660,7660,20
|
|
20240318,102600,296200010,7670,7670,7670,7670,1
|
|
20240318,102500,296192340,7660,7660,7660,7650,1278
|
|
20240318,102400,286403840,7660,7660,7660,7660,330
|
|
20240318,102300,283876040,7660,7660,7660,7660,3
|
|
20240318,102200,283853060,7650,7650,7650,7650,78
|
|
20240318,102100,283256360,7660,7660,7660,7660,1
|
|
20240318,102000,283248700,7650,7660,7660,7650,210
|
|
20240318,101900,281642150,7660,7650,7660,7650,115
|
|
20240318,101800,280762380,7650,7650,7650,7650,800
|
|
20240318,101700,274642380,7660,7660,7660,7660,51
|
|
20240318,101600,274251720,7660,7660,7660,7650,716
|
|
20240318,101500,268767930,7670,7670,7670,7670,12
|
|
20240318,101400,268675890,7660,7660,7660,7660,328
|
|
20240318,101300,266163410,7670,7660,7670,7660,136
|
|
20240318,101200,265121080,7670,7660,7670,7660,2
|
|
20240318,101100,265105750,7660,7660,7660,7660,0
|
|
20240318,101000,265105750,7660,7670,7670,7660,210
|
|
20240318,100900,263497050,7680,7680,7680,7680,1
|
|
20240318,100800,263489370,7680,7680,7680,7680,0
|
|
20240318,100700,263489370,7680,7680,7680,7680,5
|
|
20240318,100600,263450970,7690,7680,7690,7660,2001
|
|
20240318,100500,248119190,7680,7680,7680,7680,584
|
|
20240318,100400,243634070,7680,7680,7680,7680,78
|
|
20240318,100300,243035030,7680,7680,7680,7680,15
|
|
20240318,100200,242919830,7680,7680,7680,7680,150
|
|
20240318,100100,241767830,7680,7690,7690,7680,626
|
|
20240318,100000,236960100,7690,7690,7690,7680,168
|
|
20240318,095900,235669180,7690,7690,7690,7690,5
|
|
20240318,095800,235630730,7690,7690,7690,7690,676
|
|
20240318,095700,230432290,7700,7700,7700,7700,2063
|
|
20240318,095600,214547190,7710,7710,7710,7710,1
|
|
20240318,095500,214539480,7710,7690,7710,7690,588
|
|
20240318,095400,210010620,7690,7700,7700,7690,572
|
|
20240318,095300,205608050,7700,7700,7700,7700,0
|
|
20240318,095200,205608050,7700,7700,7700,7700,3
|
|
20240318,095100,205584950,7690,7690,7690,7690,78
|
|
20240318,095000,204985130,7700,7700,7700,7700,204
|
|
20240318,094900,203414330,7700,7700,7700,7700,51
|
|
20240318,094800,203021630,7700,7700,7700,7700,3
|
|
20240318,094700,202998530,7700,7700,7700,7700,3
|
|
20240318,094600,202975430,7700,7700,7700,7700,41
|
|
20240318,094500,202659730,7710,7730,7730,7700,423
|
|
20240318,094400,199399050,7750,7750,7750,7750,0
|
|
20240318,094300,199399050,7750,7750,7750,7750,0
|
|
20240318,094200,199399050,7750,7750,7750,7750,1
|
|
20240318,094100,199391300,7750,7750,7750,7750,115
|
|
20240318,094000,198500050,7750,7750,7750,7750,1
|
|
20240318,093900,198492300,7720,7720,7720,7720,129
|
|
20240318,093800,197496420,7720,7720,7720,7720,3
|
|
20240318,093700,197473260,7760,7740,7760,7720,111
|
|
20240318,093600,196615260,7750,7750,7750,7750,1019
|
|
20240318,093500,188718010,7750,7750,7750,7750,528
|
|
20240318,093400,184626010,7760,7760,7770,7760,601
|
|
20240318,093300,179962240,7770,7770,7770,7750,1491
|
|
20240318,093200,168398950,7760,7760,7770,7750,1528
|
|
20240318,093100,156541220,7750,7720,7750,7720,3466
|
|
20240318,093000,129732630,7720,7700,7720,7700,1084
|
|
20240318,092900,121372190,7680,7680,7710,7680,1302
|
|
20240318,092800,111349360,7680,7680,7680,7680,2
|
|
20240318,092700,111334000,7650,7650,7650,7650,250
|
|
20240318,092600,109421500,7650,7660,7660,7650,211
|
|
20240318,092500,107807090,7650,7650,7650,7650,38
|
|
20240318,092400,107516390,7690,7700,7700,7690,79
|
|
20240318,092300,106908860,7670,7650,7670,7640,580
|
|
20240318,092200,102471070,7670,7670,7670,7670,0
|
|
20240318,092100,102471070,7670,7650,7670,7640,1578
|
|
20240318,092000,90383120,7670,7670,7670,7650,2308
|
|
20240318,091900,72695460,7680,7690,7690,7680,457
|
|
20240318,091800,69185400,7690,7690,7690,7690,607
|
|
20240318,091700,64517570,7700,7700,7700,7700,0
|
|
20240318,091600,64517570,7700,7700,7700,7700,573
|
|
20240318,091500,60105470,7700,7720,7720,7700,407
|
|
20240318,091400,56967870,7700,7700,7700,7700,0
|
|
20240318,091300,56967870,7700,7700,7700,7700,0
|
|
20240318,091200,56967870,7700,7690,7700,7690,229
|
|
20240318,091100,55205350,7690,7690,7690,7690,43
|
|
20240318,091000,54874680,7690,7680,7690,7680,1273
|
|
20240318,090900,45085320,7680,7690,7690,7680,197
|
|
20240318,090800,43571360,7690,7690,7690,7690,119
|
|
20240318,090700,42656250,7700,7700,7700,7700,305
|
|
20240318,090600,40307750,7670,7680,7680,7670,433
|
|
20240318,090500,36986630,7710,7680,7710,7670,243
|
|
20240318,090400,35120650,7680,7680,7680,7680,1372
|
|
20240318,090300,24583690,7680,7680,7690,7680,378
|
|
20240318,090200,21677650,7670,7680,7680,7670,186
|
|
20240318,090100,20249180,7690,7700,7700,7680,24
|
|
20240318,090000,20064740,7720,7730,7730,7680,2604
|