682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201900,505088840,7430,7430,7430,7430,1013
|
|
20240318,201800,505088840,7430,7430,7430,7430,0
|
|
20240318,201700,505088840,7430,7430,7430,7430,0
|
|
20240318,201600,505088840,7430,7430,7430,7430,0
|
|
20240318,201500,505088840,7430,7430,7430,7430,0
|
|
20240318,201400,505088840,7430,7430,7430,7430,0
|
|
20240318,201300,505088840,7430,7430,7430,7430,0
|
|
20240318,201200,505088840,7430,7430,7430,7430,0
|
|
20240318,201100,505088840,7430,7430,7430,7430,0
|
|
20240318,201000,505088840,7430,7430,7430,7430,0
|
|
20240318,200900,505088840,7430,7430,7430,7430,0
|
|
20240318,200800,505088840,7430,7430,7430,7430,0
|
|
20240318,200700,505088840,7430,7430,7430,7430,0
|
|
20240318,200600,505088840,7430,7430,7430,7430,0
|
|
20240318,200500,505088840,7430,7430,7430,7430,0
|
|
20240318,200400,505088840,7430,7430,7430,7430,0
|
|
20240318,200300,505088840,7430,7430,7430,7430,0
|
|
20240318,200200,505088840,7430,7430,7430,7430,0
|
|
20240318,200100,505088840,7430,7430,7430,7430,0
|
|
20240318,200000,505088840,7430,7430,7430,7430,0
|
|
20240318,195900,505088840,7430,7430,7430,7430,0
|
|
20240318,195800,505088840,7430,7430,7430,7430,0
|
|
20240318,195700,505088840,7430,7430,7430,7430,0
|
|
20240318,195600,505088840,7430,7430,7430,7430,0
|
|
20240318,195500,505088840,7430,7430,7430,7430,0
|
|
20240318,195400,505088840,7430,7430,7430,7430,0
|
|
20240318,195300,505088840,7430,7430,7430,7430,0
|
|
20240318,195200,505088840,7430,7430,7430,7430,0
|
|
20240318,195100,505088840,7430,7430,7430,7430,0
|
|
20240318,195000,505088840,7430,7430,7430,7430,0
|
|
20240318,194900,505088840,7430,7430,7430,7430,1013
|
|
20240318,194800,505088840,7430,7430,7430,7430,0
|
|
20240318,194700,505088840,7430,7430,7430,7430,0
|
|
20240318,194600,505088840,7430,7430,7430,7430,0
|
|
20240318,194500,505088840,7430,7430,7430,7430,0
|
|
20240318,194400,505088840,7430,7430,7430,7430,0
|
|
20240318,194300,505088840,7430,7430,7430,7430,0
|
|
20240318,194200,505088840,7430,7430,7430,7430,0
|
|
20240318,194100,505088840,7430,7430,7430,7430,0
|
|
20240318,194000,505088840,7430,7430,7430,7430,0
|
|
20240318,193900,505088840,7430,7430,7430,7430,0
|
|
20240318,193800,505088840,7430,7430,7430,7430,0
|
|
20240318,193700,505088840,7430,7430,7430,7430,0
|
|
20240318,193600,505088840,7430,7430,7430,7430,0
|
|
20240318,193500,505088840,7430,7430,7430,7430,0
|
|
20240318,193400,505088840,7430,7430,7430,7430,0
|
|
20240318,193300,505088840,7430,7430,7430,7430,0
|
|
20240318,193200,505088840,7430,7430,7430,7430,0
|
|
20240318,193100,505088840,7430,7430,7430,7430,0
|
|
20240318,193000,505088840,7430,7430,7430,7430,0
|
|
20240318,192900,505088840,7430,7430,7430,7430,0
|
|
20240318,192800,505088840,7430,7430,7430,7430,0
|
|
20240318,192700,505088840,7430,7430,7430,7430,0
|
|
20240318,192600,505088840,7430,7430,7430,7430,0
|
|
20240318,192500,505088840,7430,7430,7430,7430,0
|
|
20240318,192400,505088840,7430,7430,7430,7430,0
|
|
20240318,192300,505088840,7430,7430,7430,7430,0
|
|
20240318,192200,505088840,7430,7430,7430,7430,0
|
|
20240318,192100,505088840,7430,7430,7430,7430,0
|
|
20240318,192000,505088840,7430,7430,7430,7430,0
|
|
20240318,191900,505088840,7430,7430,7430,7430,1013
|
|
20240318,191800,505088840,7430,7430,7430,7430,0
|
|
20240318,191700,505088840,7430,7430,7430,7430,0
|
|
20240318,191600,505088840,7430,7430,7430,7430,0
|
|
20240318,191500,505088840,7430,7430,7430,7430,0
|
|
20240318,191400,505088840,7430,7430,7430,7430,0
|
|
20240318,191300,505088840,7430,7430,7430,7430,0
|
|
20240318,191200,505088840,7430,7430,7430,7430,0
|
|
20240318,191100,505088840,7430,7430,7430,7430,0
|
|
20240318,191000,505088840,7430,7430,7430,7430,0
|
|
20240318,190900,505088840,7430,7430,7430,7430,0
|
|
20240318,190800,505088840,7430,7430,7430,7430,0
|
|
20240318,190700,505088840,7430,7430,7430,7430,0
|
|
20240318,190600,505088840,7430,7430,7430,7430,0
|
|
20240318,190500,505088840,7430,7430,7430,7430,0
|
|
20240318,190400,505088840,7430,7430,7430,7430,0
|
|
20240318,190300,505088840,7430,7430,7430,7430,0
|
|
20240318,190200,505088840,7430,7430,7430,7430,0
|
|
20240318,190100,505088840,7430,7430,7430,7430,0
|
|
20240318,190000,505088840,7430,7430,7430,7430,0
|
|
20240318,185900,505088840,7430,7430,7430,7430,0
|
|
20240318,185800,505088840,7430,7430,7430,7430,0
|
|
20240318,185700,505088840,7430,7430,7430,7430,0
|
|
20240318,185600,505088840,7430,7430,7430,7430,0
|
|
20240318,185500,505088840,7430,7430,7430,7430,0
|
|
20240318,185400,505088840,7430,7430,7430,7430,0
|
|
20240318,185300,505088840,7430,7430,7430,7430,0
|
|
20240318,185200,505088840,7430,7430,7430,7430,0
|
|
20240318,185100,505088840,7430,7430,7430,7430,0
|
|
20240318,185000,505088840,7430,7430,7430,7430,0
|
|
20240318,184900,505088840,7430,7430,7430,7430,1013
|
|
20240318,184800,505088840,7430,7430,7430,7430,0
|
|
20240318,184700,505088840,7430,7430,7430,7430,0
|
|
20240318,184600,505088840,7430,7430,7430,7430,0
|
|
20240318,184500,505088840,7430,7430,7430,7430,0
|
|
20240318,184400,505088840,7430,7430,7430,7430,0
|
|
20240318,184300,505088840,7430,7430,7430,7430,0
|
|
20240318,184200,505088840,7430,7430,7430,7430,0
|
|
20240318,184100,505088840,7430,7430,7430,7430,0
|
|
20240318,184000,505088840,7430,7430,7430,7430,0
|
|
20240318,183900,505088840,7430,7430,7430,7430,0
|
|
20240318,183800,505088840,7430,7430,7430,7430,0
|
|
20240318,183700,505088840,7430,7430,7430,7430,0
|
|
20240318,183600,505088840,7430,7430,7430,7430,0
|
|
20240318,183500,505088840,7430,7430,7430,7430,0
|
|
20240318,183400,505088840,7430,7430,7430,7430,0
|
|
20240318,183300,505088840,7430,7430,7430,7430,0
|
|
20240318,183200,505088840,7430,7430,7430,7430,0
|
|
20240318,183100,505088840,7430,7430,7430,7430,0
|
|
20240318,183000,505088840,7430,7430,7430,7430,0
|
|
20240318,182900,505088840,7430,7430,7430,7430,0
|
|
20240318,182800,505088840,7430,7430,7430,7430,0
|
|
20240318,182700,505088840,7430,7430,7430,7430,0
|
|
20240318,182600,505088840,7430,7430,7430,7430,0
|
|
20240318,182500,505088840,7430,7430,7430,7430,0
|
|
20240318,182400,505088840,7430,7430,7430,7430,0
|
|
20240318,182300,505088840,7430,7430,7430,7430,0
|
|
20240318,182200,505088840,7430,7430,7430,7430,0
|
|
20240318,182100,505088840,7430,7430,7430,7430,0
|
|
20240318,182000,505088840,7430,7430,7430,7430,0
|
|
20240318,181900,505088840,7430,7430,7430,7430,1013
|
|
20240318,181800,505088840,7430,7430,7430,7430,0
|
|
20240318,181700,505088840,7430,7430,7430,7430,0
|
|
20240318,181600,505088840,7430,7430,7430,7430,0
|
|
20240318,181500,505088840,7430,7430,7430,7430,0
|
|
20240318,181400,505088840,7430,7430,7430,7430,0
|
|
20240318,181300,505088840,7430,7430,7430,7430,0
|
|
20240318,181200,505088840,7430,7430,7430,7430,0
|
|
20240318,181100,505088840,7430,7430,7430,7430,0
|
|
20240318,181000,505088840,7430,7430,7430,7430,0
|
|
20240318,180900,505088840,7430,7430,7430,7430,0
|
|
20240318,180800,505088840,7430,7430,7430,7430,0
|
|
20240318,180700,505088840,7430,7430,7430,7430,0
|
|
20240318,180600,505088840,7430,7430,7430,7430,0
|
|
20240318,180500,505088840,7430,7430,7430,7430,0
|
|
20240318,180400,505088840,7430,7430,7430,7430,0
|
|
20240318,180300,505088840,7430,7430,7430,7430,0
|
|
20240318,180200,505088840,7430,7430,7430,7430,0
|
|
20240318,180100,505088840,7430,7430,7430,7430,0
|
|
20240318,180000,505088840,7430,7430,7430,7430,0
|
|
20240318,175900,505088840,7430,7430,7430,7430,0
|
|
20240318,175800,505088840,7430,7430,7430,7430,0
|
|
20240318,175700,505088840,7430,7430,7430,7430,0
|
|
20240318,175600,505088840,7430,7430,7430,7430,0
|
|
20240318,175500,505088840,7430,7430,7430,7430,0
|
|
20240318,175400,505088840,7430,7430,7430,7430,0
|
|
20240318,175300,505088840,7430,7430,7430,7430,0
|
|
20240318,175200,505088840,7430,7430,7430,7430,0
|
|
20240318,175100,505088840,7430,7430,7430,7430,0
|
|
20240318,175000,505088840,7430,7430,7430,7430,0
|
|
20240318,174900,505088840,7430,7430,7430,7430,1013
|
|
20240318,174800,505088840,7430,7430,7430,7430,0
|
|
20240318,174700,505088840,7430,7430,7430,7430,0
|
|
20240318,174600,505088840,7430,7430,7430,7430,0
|
|
20240318,174500,505088840,7430,7430,7430,7430,0
|
|
20240318,174400,505088840,7430,7430,7430,7430,0
|
|
20240318,174300,505088840,7430,7430,7430,7430,0
|
|
20240318,174200,505088840,7430,7430,7430,7430,0
|
|
20240318,174100,505088840,7430,7430,7430,7430,0
|
|
20240318,174000,505088840,7430,7430,7430,7430,0
|
|
20240318,173900,505088840,7430,7430,7430,7430,0
|
|
20240318,173800,505088840,7430,7430,7430,7430,0
|
|
20240318,173700,505088840,7430,7430,7430,7430,0
|
|
20240318,173600,505088840,7430,7430,7430,7430,0
|
|
20240318,173500,505088840,7430,7430,7430,7430,0
|
|
20240318,173400,505088840,7430,7430,7430,7430,0
|
|
20240318,173300,505088840,7430,7430,7430,7430,0
|
|
20240318,173200,505088840,7430,7430,7430,7430,0
|
|
20240318,173100,505088840,7430,7430,7430,7430,0
|
|
20240318,173000,505088840,7430,7430,7430,7430,0
|
|
20240318,172900,505088840,7430,7430,7430,7430,0
|
|
20240318,172800,505088840,7430,7430,7430,7430,0
|
|
20240318,172700,505088840,7430,7430,7430,7430,0
|
|
20240318,172600,505088840,7430,7430,7430,7430,0
|
|
20240318,172500,505088840,7430,7430,7430,7430,0
|
|
20240318,172400,505088840,7430,7430,7430,7430,0
|
|
20240318,172300,505088840,7430,7430,7430,7430,0
|
|
20240318,172200,505088840,7430,7430,7430,7430,0
|
|
20240318,172100,505088840,7430,7430,7430,7430,0
|
|
20240318,172000,505088840,7430,7430,7430,7430,0
|
|
20240318,171900,505088840,7430,7430,7430,7430,1013
|
|
20240318,171800,505088840,7430,7430,7430,7430,0
|
|
20240318,171700,505088840,7430,7430,7430,7430,0
|
|
20240318,171600,505088840,7430,7430,7430,7430,0
|
|
20240318,171500,505088840,7430,7430,7430,7430,0
|
|
20240318,171400,505088840,7430,7430,7430,7430,0
|
|
20240318,171300,505088840,7430,7430,7430,7430,0
|
|
20240318,171200,505088840,7430,7430,7430,7430,0
|
|
20240318,171100,505088840,7430,7430,7430,7430,0
|
|
20240318,171000,505088840,7430,7430,7430,7430,0
|
|
20240318,170900,505088840,7430,7430,7430,7430,0
|
|
20240318,170800,505088840,7430,7430,7430,7430,0
|
|
20240318,170700,505088840,7430,7430,7430,7430,0
|
|
20240318,170600,505088840,7430,7430,7430,7430,0
|
|
20240318,170500,505088840,7430,7430,7430,7430,0
|
|
20240318,170400,505088840,7430,7430,7430,7430,0
|
|
20240318,170300,505088840,7430,7430,7430,7430,0
|
|
20240318,170200,505088840,7430,7430,7430,7430,0
|
|
20240318,170100,505088840,7430,7430,7430,7430,0
|
|
20240318,170000,505088840,7430,7430,7430,7430,0
|
|
20240318,165900,505088840,7430,7430,7430,7430,0
|
|
20240318,165800,505088840,7430,7430,7430,7430,0
|
|
20240318,165700,505088840,7430,7430,7430,7430,0
|
|
20240318,165600,505088840,7430,7430,7430,7430,0
|
|
20240318,165500,505088840,7430,7430,7430,7430,0
|
|
20240318,165400,505088840,7430,7430,7430,7430,0
|
|
20240318,165300,505088840,7430,7430,7430,7430,0
|
|
20240318,165200,505088840,7430,7430,7430,7430,0
|
|
20240318,165100,505088840,7430,7430,7430,7430,0
|
|
20240318,165000,505088840,7430,7430,7430,7430,0
|
|
20240318,164900,505088840,7430,7430,7430,7430,1013
|
|
20240318,164800,505088840,7430,7430,7430,7430,0
|
|
20240318,164700,505088840,7430,7430,7430,7430,0
|
|
20240318,164600,505088840,7430,7430,7430,7430,0
|
|
20240318,164500,505088840,7430,7430,7430,7430,0
|
|
20240318,164400,505088840,7430,7430,7430,7430,0
|
|
20240318,164300,505088840,7430,7430,7430,7430,0
|
|
20240318,164200,505088840,7430,7430,7430,7430,0
|
|
20240318,164100,505088840,7430,7430,7430,7430,0
|
|
20240318,164000,505088840,7430,7430,7430,7430,0
|
|
20240318,163900,505088840,7430,7430,7430,7430,0
|
|
20240318,163800,505088840,7430,7430,7430,7430,0
|
|
20240318,163700,505088840,7430,7430,7430,7430,0
|
|
20240318,163600,505088840,7430,7430,7430,7430,0
|
|
20240318,163500,505088840,7430,7430,7430,7430,0
|
|
20240318,163400,505088840,7430,7430,7430,7430,0
|
|
20240318,163300,505088840,7430,7430,7430,7430,0
|
|
20240318,163200,505088840,7430,7430,7430,7430,0
|
|
20240318,163100,505088840,7430,7430,7430,7430,0
|
|
20240318,163000,505088840,7430,7430,7430,7430,0
|
|
20240318,162900,505088840,7430,7430,7430,7430,0
|
|
20240318,162800,505088840,7430,7430,7430,7430,0
|
|
20240318,162700,505088840,7430,7430,7430,7430,0
|
|
20240318,162600,505088840,7430,7430,7430,7430,0
|
|
20240318,162500,505088840,7430,7430,7430,7430,0
|
|
20240318,162400,505088840,7430,7430,7430,7430,0
|
|
20240318,162300,505088840,7430,7430,7430,7430,0
|
|
20240318,162200,505088840,7430,7430,7430,7430,0
|
|
20240318,162100,505088840,7430,7430,7430,7430,0
|
|
20240318,162000,505088840,7430,7430,7430,7430,0
|
|
20240318,161900,505088840,7430,7430,7430,7430,1013
|
|
20240318,161800,505088840,7430,7430,7430,7430,0
|
|
20240318,161700,505088840,7430,7430,7430,7430,0
|
|
20240318,161600,505088840,7430,7430,7430,7430,0
|
|
20240318,161500,505088840,7430,7430,7430,7430,0
|
|
20240318,161400,505088840,7430,7430,7430,7430,0
|
|
20240318,161300,505088840,7430,7430,7430,7430,0
|
|
20240318,161200,505088840,7430,7430,7430,7430,0
|
|
20240318,161100,505088840,7430,7430,7430,7430,0
|
|
20240318,161000,505088840,7430,7430,7430,7430,0
|
|
20240318,160900,505088840,7430,7430,7430,7430,0
|
|
20240318,160800,505088840,7430,7430,7430,7430,0
|
|
20240318,160700,505088840,7430,7430,7430,7430,0
|
|
20240318,160600,505088840,7430,7430,7430,7430,0
|
|
20240318,160500,505088840,7430,7430,7430,7430,0
|
|
20240318,160400,505088840,7430,7430,7430,7430,0
|
|
20240318,160300,505088840,7430,7430,7430,7430,0
|
|
20240318,160200,505088840,7430,7430,7430,7430,0
|
|
20240318,160100,505088840,7430,7430,7430,7430,0
|
|
20240318,160000,505088840,7430,7430,7430,7430,0
|
|
20240318,155900,505088840,7430,7430,7430,7430,0
|
|
20240318,155800,505088840,7430,7430,7430,7430,0
|
|
20240318,155700,505088840,7430,7430,7430,7430,0
|
|
20240318,155600,505088840,7430,7430,7430,7430,0
|
|
20240318,155500,505088840,7430,7430,7430,7430,0
|
|
20240318,155400,505088840,7430,7430,7430,7430,0
|
|
20240318,155300,505088840,7430,7430,7430,7430,0
|
|
20240318,155200,505088840,7430,7430,7430,7430,0
|
|
20240318,155100,505088840,7430,7430,7430,7430,0
|
|
20240318,155000,505088840,7430,7430,7430,7430,0
|
|
20240318,154900,505088840,7430,7430,7430,7430,1013
|
|
20240318,154800,505088840,7430,7430,7430,7430,0
|
|
20240318,154700,505088840,7430,7430,7430,7430,0
|
|
20240318,154600,505088840,7430,7430,7430,7430,0
|
|
20240318,154500,505088840,7430,7430,7430,7430,0
|
|
20240318,154400,505088840,7430,7430,7430,7430,0
|
|
20240318,154300,505088840,7430,7430,7430,7430,0
|
|
20240318,154200,505088840,7430,7430,7430,7430,0
|
|
20240318,154100,505088840,7430,7430,7430,7430,0
|
|
20240318,154000,505088840,7430,7430,7430,7430,0
|
|
20240318,153900,505088840,7430,7430,7430,7430,0
|
|
20240318,153800,505088840,7430,7430,7430,7430,0
|
|
20240318,153700,505088840,7430,7430,7430,7430,0
|
|
20240318,153600,505088840,7430,7430,7430,7430,0
|
|
20240318,153500,505088840,7430,7430,7430,7430,0
|
|
20240318,153400,505088840,7430,7430,7430,7430,0
|
|
20240318,153300,505088840,7430,7430,7430,7430,0
|
|
20240318,153200,505088840,7430,7430,7430,7430,0
|
|
20240318,153100,505088840,7430,7430,7430,7430,0
|
|
20240318,153000,505088840,7430,7430,7430,7430,1013
|
|
20240318,152900,497562250,7460,7460,7460,7460,0
|
|
20240318,152800,497562250,7460,7460,7460,7460,0
|
|
20240318,152700,497562250,7460,7460,7460,7460,0
|
|
20240318,152600,497562250,7460,7460,7460,7460,0
|
|
20240318,152500,497562250,7460,7460,7460,7460,0
|
|
20240318,152400,497562250,7460,7460,7460,7460,0
|
|
20240318,152300,497562250,7460,7460,7460,7460,0
|
|
20240318,152200,497562250,7460,7460,7460,7460,0
|
|
20240318,152100,497562250,7460,7460,7460,7460,0
|
|
20240318,152000,497562250,7460,7460,7460,7460,0
|
|
20240318,151900,497562250,7460,7440,7460,7440,236
|
|
20240318,151800,495805590,7440,7450,7460,7440,84
|
|
20240318,151700,495179460,7460,7450,7460,7450,140
|
|
20240318,151600,494136320,7440,7450,7450,7440,109
|
|
20240318,151500,493324280,7450,7440,7450,7440,629
|
|
20240318,151400,488643280,7440,7430,7440,7430,370
|
|
20240318,151300,485891050,7440,7430,7440,7430,160
|
|
20240318,151200,484702000,7440,7440,7440,7430,40
|
|
20240318,151100,484404420,7440,7430,7440,7430,39
|
|
20240318,151000,484114560,7430,7430,7430,7430,0
|
|
20240318,150900,484114560,7430,7430,7430,7430,44
|
|
20240318,150800,483787640,7430,7440,7440,7420,2185
|
|
20240318,150700,467554050,7430,7430,7430,7430,181
|
|
20240318,150600,466209220,7420,7430,7430,7420,22
|
|
20240318,150500,466045880,7420,7420,7420,7420,235
|
|
20240318,150400,464302180,7410,7410,7410,7410,355
|
|
20240318,150300,461671630,7410,7410,7410,7410,57
|
|
20240318,150200,461249260,7420,7420,7420,7420,14
|
|
20240318,150100,461145380,7420,7420,7420,7420,2
|
|
20240318,150000,461130540,7420,7410,7420,7410,72
|
|
20240318,145900,460596970,7410,7410,7410,7410,58
|
|
20240318,145800,460167190,7410,7410,7410,7410,1
|
|
20240318,145700,460159780,7410,7410,7410,7410,57
|
|
20240318,145600,459737410,7410,7410,7410,7410,9
|
|
20240318,145500,459670720,7420,7420,7420,7420,0
|
|
20240318,145400,459670720,7420,7420,7420,7420,1
|
|
20240318,145300,459663300,7400,7410,7410,7400,58
|
|
20240318,145200,459234090,7400,7400,7400,7400,0
|
|
20240318,145100,459234090,7400,7400,7400,7400,57
|
|
20240318,145000,458812290,7400,7410,7410,7400,500
|
|
20240318,144900,455108860,7420,7420,7420,7420,172
|
|
20240318,144800,453832620,7420,7420,7420,7420,2
|
|
20240318,144700,453817780,7420,7420,7420,7420,1
|
|
20240318,144600,453810360,7420,7410,7420,7410,90
|
|
20240318,144500,453143130,7410,7410,7410,7410,200
|
|
20240318,144400,451661130,7410,7410,7410,7410,0
|
|
20240318,144300,451661130,7410,7410,7410,7410,100
|
|
20240318,144200,450920130,7410,7410,7410,7410,57
|
|
20240318,144100,450497760,7410,7410,7410,7410,0
|
|
20240318,144000,450497760,7410,7400,7410,7400,58
|
|
20240318,143900,450068550,7420,7420,7420,7420,2
|
|
20240318,143800,450053710,7410,7410,7410,7410,0
|
|
20240318,143700,450053710,7410,7410,7410,7410,0
|
|
20240318,143600,450053710,7410,7410,7410,7410,254
|
|
20240318,143500,448171570,7400,7400,7400,7400,20
|
|
20240318,143400,448023570,7400,7400,7400,7400,0
|
|
20240318,143300,448023570,7400,7410,7410,7400,31
|
|
20240318,143200,447794160,7400,7400,7400,7400,200
|
|
20240318,143100,446314160,7400,7400,7400,7400,57
|
|
20240318,143000,445892360,7410,7410,7410,7400,1652
|
|
20240318,142900,433666380,7410,7410,7410,7410,603
|
|
20240318,142800,429198150,7410,7410,7410,7410,0
|
|
20240318,142700,429198150,7410,7420,7420,7410,202
|
|
20240318,142600,427699880,7430,7430,7430,7430,130
|
|
20240318,142500,426733980,7430,7430,7430,7430,10
|
|
20240318,142400,426659680,7430,7430,7430,7430,1
|
|
20240318,142300,426652250,7410,7410,7410,7410,88
|
|
20240318,142200,426000170,7420,7420,7420,7420,0
|
|
20240318,142100,426000170,7420,7420,7420,7420,0
|
|
20240318,142000,426000170,7420,7420,7420,7420,1
|
|
20240318,141900,425992750,7420,7420,7420,7420,0
|
|
20240318,141800,425992750,7420,7420,7420,7420,0
|
|
20240318,141700,425992750,7420,7420,7420,7420,295
|
|
20240318,141600,423803850,7400,7400,7400,7400,0
|
|
20240318,141500,423803850,7400,7410,7410,7400,196
|
|
20240318,141400,422353230,7420,7420,7420,7420,83
|
|
20240318,141300,421737370,7410,7410,7410,7410,0
|
|
20240318,141200,421737370,7410,7410,7410,7410,0
|
|
20240318,141100,421737370,7410,7410,7410,7410,126
|
|
20240318,141000,420803710,7420,7420,7420,7420,15
|
|
20240318,140900,420692410,7430,7420,7430,7420,418
|
|
20240318,140800,417590550,7420,7420,7420,7420,0
|
|
20240318,140700,417590550,7420,7410,7420,7410,25
|
|
20240318,140600,417405250,7410,7420,7420,7400,117
|
|
20240318,140500,416537940,7400,7420,7420,7400,97
|
|
20240318,140400,415819340,7420,7420,7420,7420,0
|
|
20240318,140300,415819340,7420,7420,7420,7420,0
|
|
20240318,140200,415819340,7420,7420,7420,7420,6
|
|
20240318,140100,415774820,7420,7410,7420,7410,92
|
|
20240318,140000,415092740,7400,7400,7400,7400,0
|
|
20240318,135900,415092740,7400,7400,7400,7400,57
|
|
20240318,135800,414670940,7400,7400,7400,7400,0
|
|
20240318,135700,414670940,7400,7400,7400,7400,0
|
|
20240318,135600,414670940,7400,7400,7400,7400,0
|
|
20240318,135500,414670940,7400,7400,7400,7400,0
|
|
20240318,135400,414670940,7400,7400,7400,7400,0
|
|
20240318,135300,414670940,7400,7400,7400,7400,57
|
|
20240318,135200,414249140,7400,7400,7400,7400,609
|
|
20240318,135100,409742540,7400,7400,7400,7400,65
|
|
20240318,135000,409261540,7400,7400,7400,7400,0
|
|
20240318,134900,409261540,7400,7400,7400,7400,0
|
|
20240318,134800,409261540,7400,7400,7400,7400,57
|
|
20240318,134700,408839740,7410,7410,7410,7400,162
|
|
20240318,134600,407640320,7400,7400,7400,7400,0
|
|
20240318,134500,407640320,7400,7400,7400,7400,0
|
|
20240318,134400,407640320,7400,7400,7400,7400,0
|
|
20240318,134300,407640320,7400,7400,7400,7400,0
|
|
20240318,134200,407640320,7400,7400,7400,7400,0
|
|
20240318,134100,407640320,7400,7400,7400,7400,489
|
|
20240318,134000,404021720,7400,7400,7400,7400,1
|
|
20240318,133900,404014320,7400,7400,7400,7400,0
|
|
20240318,133800,404014320,7400,7400,7400,7400,0
|
|
20240318,133700,404014320,7400,7400,7400,7400,0
|
|
20240318,133600,404014320,7400,7400,7400,7400,848
|
|
20240318,133500,397739120,7410,7410,7410,7410,0
|
|
20240318,133400,397739120,7410,7410,7410,7410,1
|
|
20240318,133300,397731710,7390,7400,7400,7390,698
|
|
20240318,133200,392567410,7400,7400,7400,7400,10
|
|
20240318,133100,392493410,7390,7400,7400,7390,127
|
|
20240318,133000,391554180,7390,7390,7390,7390,0
|
|
20240318,132900,391554180,7390,7390,7390,7390,0
|
|
20240318,132800,391554180,7390,7390,7390,7390,259
|
|
20240318,132700,389640170,7390,7390,7390,7390,0
|
|
20240318,132600,389640170,7390,7390,7390,7390,0
|
|
20240318,132500,389640170,7390,7390,7390,7390,0
|
|
20240318,132400,389640170,7390,7390,7390,7390,0
|
|
20240318,132300,389640170,7390,7390,7390,7390,0
|
|
20240318,132200,389640170,7390,7390,7390,7390,57
|
|
20240318,132100,389218940,7400,7400,7400,7400,0
|
|
20240318,132000,389218940,7400,7390,7400,7390,41
|
|
20240318,131900,388915590,7400,7400,7400,7400,46
|
|
20240318,131800,388575190,7390,7390,7390,7390,0
|
|
20240318,131700,388575190,7390,7390,7390,7390,57
|
|
20240318,131600,388153960,7390,7390,7390,7390,0
|
|
20240318,131500,388153960,7390,7390,7390,7390,0
|
|
20240318,131400,388153960,7390,7390,7390,7390,0
|
|
20240318,131300,388153960,7390,7390,7390,7390,0
|
|
20240318,131200,388153960,7390,7390,7390,7390,0
|
|
20240318,131100,388153960,7390,7390,7390,7390,57
|
|
20240318,131000,387732730,7390,7390,7390,7390,0
|
|
20240318,130900,387732730,7390,7390,7390,7390,0
|
|
20240318,130800,387732730,7390,7390,7390,7390,57
|
|
20240318,130700,387311500,7390,7390,7390,7390,0
|
|
20240318,130600,387311500,7390,7390,7390,7390,21
|
|
20240318,130500,387156310,7400,7400,7400,7400,5
|
|
20240318,130400,387119310,7390,7390,7390,7390,57
|
|
20240318,130300,386698080,7390,7400,7400,7390,35
|
|
20240318,130200,386439230,7400,7400,7400,7400,230
|
|
20240318,130100,384737230,7400,7390,7400,7390,40
|
|
20240318,130000,384441360,7390,7390,7390,7390,0
|
|
20240318,125900,384441360,7390,7390,7390,7390,1
|
|
20240318,125800,384433970,7390,7390,7390,7390,0
|
|
20240318,125700,384433970,7390,7390,7390,7390,79
|
|
20240318,125600,383850160,7400,7400,7400,7400,0
|
|
20240318,125500,383850160,7400,7400,7400,7400,1
|
|
20240318,125400,383842760,7390,7390,7390,7390,10
|
|
20240318,125300,383768860,7390,7390,7390,7390,56
|
|
20240318,125200,383355020,7390,7390,7390,7390,0
|
|
20240318,125100,383355020,7390,7390,7390,7390,65
|
|
20240318,125000,382874670,7390,7390,7390,7390,2
|
|
20240318,124900,382859890,7390,7390,7390,7390,57
|
|
20240318,124800,382438660,7390,7390,7390,7390,0
|
|
20240318,124700,382438660,7390,7390,7390,7390,0
|
|
20240318,124600,382438660,7390,7390,7390,7390,1
|
|
20240318,124500,382431270,7390,7390,7390,7390,1
|
|
20240318,124400,382423880,7390,7400,7400,7390,58
|
|
20240318,124300,381995250,7400,7400,7400,7400,0
|
|
20240318,124200,381995250,7400,7400,7400,7390,157
|
|
20240318,124100,380834020,7400,7400,7400,7400,1
|
|
20240318,124000,380826620,7400,7400,7400,7400,0
|
|
20240318,123900,380826620,7400,7400,7400,7400,18
|
|
20240318,123800,380693420,7390,7390,7390,7390,57
|
|
20240318,123700,380272190,7390,7390,7390,7390,0
|
|
20240318,123600,380272190,7390,7390,7390,7390,700
|
|
20240318,123500,375099190,7400,7400,7400,7400,0
|
|
20240318,123400,375099190,7400,7390,7400,7390,165
|
|
20240318,123300,373879530,7390,7390,7390,7390,0
|
|
20240318,123200,373879530,7390,7390,7390,7390,0
|
|
20240318,123100,373879530,7390,7390,7390,7390,409
|
|
20240318,123000,370857020,7390,7400,7400,7390,91
|
|
20240318,122900,370183640,7400,7400,7400,7400,39
|
|
20240318,122800,369895040,7400,7400,7400,7400,13
|
|
20240318,122700,369798840,7400,7400,7400,7400,100
|
|
20240318,122600,369058840,7390,7390,7390,7390,0
|
|
20240318,122500,369058840,7390,7390,7390,7390,0
|
|
20240318,122400,369058840,7390,7390,7390,7390,0
|
|
20240318,122300,369058840,7390,7390,7390,7390,111
|
|
20240318,122200,368238550,7380,7380,7380,7380,57
|
|
20240318,122100,367817890,7390,7390,7390,7390,19
|
|
20240318,122000,367677480,7390,7390,7390,7390,0
|
|
20240318,121900,367677480,7390,7390,7390,7390,67
|
|
20240318,121800,367182350,7390,7390,7390,7390,0
|
|
20240318,121700,367182350,7390,7390,7390,7390,0
|
|
20240318,121600,367182350,7390,7390,7390,7390,0
|
|
20240318,121500,367182350,7390,7390,7390,7390,0
|
|
20240318,121400,367182350,7390,7390,7390,7390,10
|
|
20240318,121300,367108450,7390,7390,7390,7390,1
|
|
20240318,121200,367101060,7420,7400,7420,7400,1350
|
|
20240318,121100,357091100,7390,7390,7390,7390,0
|
|
20240318,121000,357091100,7390,7390,7390,7390,1
|
|
20240318,120900,357083710,7380,7380,7380,7380,0
|
|
20240318,120800,357083710,7380,7380,7380,7380,57
|
|
20240318,120700,356663050,7380,7380,7380,7380,0
|
|
20240318,120600,356663050,7380,7380,7380,7380,29
|
|
20240318,120500,356449030,7380,7380,7380,7380,30
|
|
20240318,120400,356227630,7380,7400,7400,7380,67
|
|
20240318,120300,355732370,7380,7390,7390,7380,983
|
|
20240318,120200,348471650,7390,7390,7390,7390,0
|
|
20240318,120100,348471650,7390,7390,7390,7390,20
|
|
20240318,120000,348323850,7390,7390,7390,7390,0
|
|
20240318,115900,348323850,7390,7390,7390,7390,0
|
|
20240318,115800,348323850,7390,7390,7390,7390,0
|
|
20240318,115700,348323850,7390,7390,7390,7390,0
|
|
20240318,115600,348323850,7390,7390,7390,7390,0
|
|
20240318,115500,348323850,7390,7390,7390,7390,401
|
|
20240318,115400,345360460,7400,7400,7400,7400,100
|
|
20240318,115300,344620460,7400,7400,7400,7400,0
|
|
20240318,115200,344620460,7400,7400,7400,7400,20
|
|
20240318,115100,344472460,7400,7400,7400,7400,80
|
|
20240318,115000,343880460,7390,7390,7390,7390,102
|
|
20240318,114900,343126680,7390,7390,7390,7390,22
|
|
20240318,114800,342964100,7390,7390,7390,7390,0
|
|
20240318,114700,342964100,7390,7390,7390,7390,50
|
|
20240318,114600,342594600,7390,7390,7390,7390,864
|
|
20240318,114500,336209640,7390,7390,7390,7390,45
|
|
20240318,114400,335877090,7380,7380,7380,7380,24
|
|
20240318,114300,335699970,7380,7380,7380,7380,87
|
|
20240318,114200,335057910,7380,7380,7380,7380,0
|
|
20240318,114100,335057910,7380,7380,7380,7380,0
|
|
20240318,114000,335057910,7380,7380,7380,7380,0
|
|
20240318,113900,335057910,7380,7380,7380,7380,0
|
|
20240318,113800,335057910,7380,7380,7380,7380,0
|
|
20240318,113700,335057910,7380,7380,7380,7380,0
|
|
20240318,113600,335057910,7380,7380,7380,7380,850
|
|
20240318,113500,328784910,7370,7370,7370,7370,0
|
|
20240318,113400,328784910,7370,7370,7370,7370,1636
|
|
20240318,113300,316727590,7370,7370,7370,7370,0
|
|
20240318,113200,316727590,7370,7370,7370,7370,0
|
|
20240318,113100,316727590,7370,7370,7370,7370,0
|
|
20240318,113000,316727590,7370,7380,7380,7370,62
|
|
20240318,112900,316270600,7380,7380,7380,7380,17
|
|
20240318,112800,316145140,7370,7370,7370,7370,0
|
|
20240318,112700,316145140,7370,7370,7370,7370,0
|
|
20240318,112600,316145140,7370,7370,7370,7370,50
|
|
20240318,112500,315776640,7370,7380,7380,7370,100
|
|
20240318,112400,315039210,7380,7380,7380,7380,10
|
|
20240318,112300,314965410,7370,7370,7370,7370,69
|
|
20240318,112200,314456880,7370,7370,7370,7370,57
|
|
20240318,112100,314036790,7380,7380,7380,7380,190
|
|
20240318,112000,312634590,7380,7380,7380,7380,0
|
|
20240318,111900,312634590,7380,7380,7380,7380,0
|
|
20240318,111800,312634590,7380,7380,7380,7380,2
|
|
20240318,111700,312619830,7380,7380,7380,7380,0
|
|
20240318,111600,312619830,7380,7380,7380,7380,1
|
|
20240318,111500,312612450,7380,7380,7380,7380,0
|
|
20240318,111400,312612450,7380,7380,7380,7380,0
|
|
20240318,111300,312612450,7380,7380,7380,7380,5
|
|
20240318,111200,312575550,7380,7380,7380,7380,0
|
|
20240318,111100,312575550,7380,7380,7380,7380,0
|
|
20240318,111000,312575550,7380,7380,7380,7380,76
|
|
20240318,110900,312014670,7370,7370,7370,7370,52
|
|
20240318,110800,311631430,7380,7380,7380,7380,153
|
|
20240318,110700,310502290,7370,7370,7370,7370,57
|
|
20240318,110600,310082200,7370,7370,7370,7370,38
|
|
20240318,110500,309802140,7390,7390,7390,7390,0
|
|
20240318,110400,309802140,7390,7390,7390,7390,86
|
|
20240318,110300,309166600,7370,7370,7370,7370,57
|
|
20240318,110200,308746510,7390,7390,7390,7390,0
|
|
20240318,110100,308746510,7390,7390,7390,7390,20
|
|
20240318,110000,308598710,7390,7390,7390,7390,0
|
|
20240318,105900,308598710,7390,7390,7390,7390,10
|
|
20240318,105800,308524810,7370,7370,7370,7370,0
|
|
20240318,105700,308524810,7370,7370,7370,7370,57
|
|
20240318,105600,308104720,7390,7390,7390,7390,0
|
|
20240318,105500,308104720,7390,7390,7390,7390,8
|
|
20240318,105400,308045600,7370,7370,7370,7370,0
|
|
20240318,105300,308045600,7370,7370,7370,7370,458
|
|
20240318,105200,304670140,7380,7380,7380,7380,0
|
|
20240318,105100,304670140,7380,7380,7380,7380,0
|
|
20240318,105000,304670140,7380,7390,7390,7380,1081
|
|
20240318,104900,296686890,7390,7390,7390,7390,0
|
|
20240318,104800,296686890,7390,7390,7390,7390,13
|
|
20240318,104700,296590820,7400,7390,7400,7390,15
|
|
20240318,104600,296479910,7390,7390,7390,7390,248
|
|
20240318,104500,294647190,7390,7390,7390,7390,0
|
|
20240318,104400,294647190,7390,7390,7390,7390,431
|
|
20240318,104300,291462100,7400,7390,7400,7390,157
|
|
20240318,104200,290300870,7400,7400,7400,7400,0
|
|
20240318,104100,290300870,7400,7400,7400,7400,1
|
|
20240318,104000,290293470,7390,7390,7390,7390,257
|
|
20240318,103900,288394240,7390,7390,7390,7390,0
|
|
20240318,103800,288394240,7390,7390,7390,7390,57
|
|
20240318,103700,287973010,7390,7390,7390,7390,548
|
|
20240318,103600,283923290,7390,7400,7400,7390,829
|
|
20240318,103500,277796970,7400,7410,7420,7390,632
|
|
20240318,103400,273116220,7420,7420,7420,7420,11
|
|
20240318,103300,273034600,7410,7400,7410,7400,1218
|
|
20240318,103200,264020980,7400,7400,7400,7400,3800
|
|
20240318,103100,235900980,7400,7400,7400,7400,0
|
|
20240318,103000,235900980,7400,7400,7400,7400,0
|
|
20240318,102900,235900980,7400,7390,7400,7390,1150
|
|
20240318,102800,227392080,7390,7400,7400,7390,1016
|
|
20240318,102700,219873690,7420,7420,7420,7420,0
|
|
20240318,102600,219873690,7420,7420,7420,7420,0
|
|
20240318,102500,219873690,7420,7420,7420,7420,0
|
|
20240318,102400,219873690,7420,7390,7420,7390,4611
|
|
20240318,102300,185798360,7380,7390,7390,7380,37
|
|
20240318,102200,185525200,7380,7380,7380,7380,57
|
|
20240318,102100,185104540,7380,7390,7390,7380,69
|
|
20240318,102000,184595200,7390,7390,7390,7390,201
|
|
20240318,101900,183109810,7400,7410,7410,7400,533
|
|
20240318,101800,179163390,7410,7410,7410,7410,41
|
|
20240318,101700,178859580,7410,7400,7430,7400,1230
|
|
20240318,101600,169728650,7390,7390,7390,7390,0
|
|
20240318,101500,169728650,7390,7390,7390,7390,0
|
|
20240318,101400,169728650,7390,7390,7390,7390,3147
|
|
20240318,101300,146472320,7390,7390,7390,7390,25
|
|
20240318,101200,146287570,7390,7390,7390,7390,12
|
|
20240318,101100,146198890,7410,7410,7410,7410,0
|
|
20240318,101000,146198890,7410,7390,7410,7380,2299
|
|
20240318,100900,129215670,7390,7390,7390,7390,0
|
|
20240318,100800,129215670,7390,7390,7390,7390,0
|
|
20240318,100700,129215670,7390,7390,7390,7390,25
|
|
20240318,100600,129030920,7380,7380,7380,7380,51
|
|
20240318,100500,128654540,7400,7400,7400,7400,0
|
|
20240318,100400,128654540,7400,7400,7400,7390,101
|
|
20240318,100300,127907840,7390,7390,7390,7390,20
|
|
20240318,100200,127760040,7380,7380,7380,7380,333
|
|
20240318,100100,125302500,7380,7380,7380,7380,0
|
|
20240318,100000,125302500,7380,7380,7380,7380,0
|
|
20240318,095900,125302500,7380,7380,7380,7380,0
|
|
20240318,095800,125302500,7380,7380,7380,7380,150
|
|
20240318,095700,124195500,7380,7380,7380,7380,0
|
|
20240318,095600,124195500,7380,7380,7380,7380,44
|
|
20240318,095500,123870780,7380,7400,7400,7380,397
|
|
20240318,095400,120940900,7400,7390,7400,7390,13
|
|
20240318,095300,120844730,7390,7390,7390,7390,20
|
|
20240318,095200,120696930,7390,7390,7390,7390,91
|
|
20240318,095100,120024440,7390,7390,7390,7390,88
|
|
20240318,095000,119374120,7380,7380,7380,7380,0
|
|
20240318,094900,119374120,7380,7380,7380,7380,0
|
|
20240318,094800,119374120,7380,7380,7380,7380,1
|
|
20240318,094700,119366740,7380,7370,7380,7370,1268
|
|
20240318,094600,110008990,7370,7370,7370,7370,755
|
|
20240318,094500,104444640,7350,7360,7360,7350,302
|
|
20240318,094400,102223150,7360,7350,7360,7350,67
|
|
20240318,094300,101730080,7350,7350,7360,7350,582
|
|
20240318,094200,97449550,7350,7350,7350,7350,0
|
|
20240318,094100,97449550,7350,7350,7350,7350,0
|
|
20240318,094000,97449550,7350,7310,7350,7310,121
|
|
20240318,093900,96564960,7360,7340,7360,7310,3593
|
|
20240318,093800,70255740,7340,7340,7340,7340,134
|
|
20240318,093700,69272180,7340,7350,7360,7340,31
|
|
20240318,093600,69044520,7350,7350,7350,7350,184
|
|
20240318,093500,67692120,7350,7350,7350,7350,131
|
|
20240318,093400,66729270,7350,7350,7350,7350,50
|
|
20240318,093300,66361770,7350,7350,7350,7350,95
|
|
20240318,093200,65663520,7370,7370,7370,7370,0
|
|
20240318,093100,65663520,7370,7370,7370,7370,66
|
|
20240318,093000,65177100,7350,7350,7350,7350,225
|
|
20240318,092900,63523350,7330,7330,7330,7320,989
|
|
20240318,092800,56277980,7330,7330,7330,7330,327
|
|
20240318,092700,53881070,7330,7330,7330,7330,2338
|
|
20240318,092600,36743530,7350,7340,7350,7340,142
|
|
20240318,092500,35700810,7340,7340,7340,7340,174
|
|
20240318,092400,34423650,7340,7340,7340,7340,1228
|
|
20240318,092300,25410130,7340,7340,7340,7340,0
|
|
20240318,092200,25410130,7340,7350,7350,7340,407
|
|
20240318,092100,22418800,7350,7380,7380,7350,9
|
|
20240318,092000,22352530,7380,7380,7380,7380,135
|
|
20240318,091900,21356230,7380,7380,7380,7380,0
|
|
20240318,091800,21356230,7380,7380,7380,7380,3
|
|
20240318,091700,21334090,7380,7380,7380,7380,0
|
|
20240318,091600,21334090,7380,7380,7380,7380,1
|
|
20240318,091500,21326710,7350,7350,7350,7350,759
|
|
20240318,091400,15748060,7350,7360,7360,7350,722
|
|
20240318,091300,10434800,7360,7370,7370,7360,53
|
|
20240318,091200,10044210,7370,7370,7370,7370,14
|
|
20240318,091100,9941030,7370,7370,7370,7370,275
|
|
20240318,091000,7914280,7370,7370,7370,7370,115
|
|
20240318,090900,7066730,7380,7380,7380,7380,98
|
|
20240318,090800,6343490,7380,7380,7380,7380,2
|
|
20240318,090700,6328730,7390,7390,7390,7390,10
|
|
20240318,090600,6254830,7380,7390,7400,7380,103
|
|
20240318,090500,5492790,7400,7400,7400,7400,0
|
|
20240318,090400,5492790,7400,7400,7400,7400,2
|
|
20240318,090300,5477990,7400,7400,7400,7400,67
|
|
20240318,090200,4982190,7420,7370,7420,7330,357
|
|
20240318,090100,2354260,7380,7400,7400,7380,96
|
|
20240318,090000,1645740,7380,7380,7380,7380,223
|