696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,203300,938153660,7490,7490,7490,7490,1221
|
|
20240318,203200,938153660,7490,7490,7490,7490,0
|
|
20240318,203100,938153660,7490,7490,7490,7490,0
|
|
20240318,203000,938153660,7490,7490,7490,7490,0
|
|
20240318,202900,938153660,7490,7490,7490,7490,0
|
|
20240318,202800,938153660,7490,7490,7490,7490,0
|
|
20240318,202700,938153660,7490,7490,7490,7490,0
|
|
20240318,202600,938153660,7490,7490,7490,7490,0
|
|
20240318,202500,938153660,7490,7490,7490,7490,0
|
|
20240318,202400,938153660,7490,7490,7490,7490,0
|
|
20240318,202300,938153660,7490,7490,7490,7490,0
|
|
20240318,202200,938153660,7490,7490,7490,7490,0
|
|
20240318,202100,938153660,7490,7490,7490,7490,0
|
|
20240318,202000,938153660,7490,7490,7490,7490,0
|
|
20240318,201900,938153660,7490,7490,7490,7490,0
|
|
20240318,201800,938153660,7490,7490,7490,7490,0
|
|
20240318,201700,938153660,7490,7490,7490,7490,0
|
|
20240318,201600,938153660,7490,7490,7490,7490,0
|
|
20240318,201500,938153660,7490,7490,7490,7490,0
|
|
20240318,201400,938153660,7490,7490,7490,7490,0
|
|
20240318,201300,938153660,7490,7490,7490,7490,0
|
|
20240318,201200,938153660,7490,7490,7490,7490,0
|
|
20240318,201100,938153660,7490,7490,7490,7490,0
|
|
20240318,201000,938153660,7490,7490,7490,7490,0
|
|
20240318,200900,938153660,7490,7490,7490,7490,0
|
|
20240318,200800,938153660,7490,7490,7490,7490,0
|
|
20240318,200700,938153660,7490,7490,7490,7490,0
|
|
20240318,200600,938153660,7490,7490,7490,7490,0
|
|
20240318,200500,938153660,7490,7490,7490,7490,0
|
|
20240318,200400,938153660,7490,7490,7490,7490,0
|
|
20240318,200300,938153660,7490,7490,7490,7490,1221
|
|
20240318,200200,938153660,7490,7490,7490,7490,0
|
|
20240318,200100,938153660,7490,7490,7490,7490,0
|
|
20240318,200000,938153660,7490,7490,7490,7490,0
|
|
20240318,195900,938153660,7490,7490,7490,7490,0
|
|
20240318,195800,938153660,7490,7490,7490,7490,0
|
|
20240318,195700,938153660,7490,7490,7490,7490,0
|
|
20240318,195600,938153660,7490,7490,7490,7490,0
|
|
20240318,195500,938153660,7490,7490,7490,7490,0
|
|
20240318,195400,938153660,7490,7490,7490,7490,0
|
|
20240318,195300,938153660,7490,7490,7490,7490,0
|
|
20240318,195200,938153660,7490,7490,7490,7490,0
|
|
20240318,195100,938153660,7490,7490,7490,7490,0
|
|
20240318,195000,938153660,7490,7490,7490,7490,0
|
|
20240318,194900,938153660,7490,7490,7490,7490,0
|
|
20240318,194800,938153660,7490,7490,7490,7490,0
|
|
20240318,194700,938153660,7490,7490,7490,7490,0
|
|
20240318,194600,938153660,7490,7490,7490,7490,0
|
|
20240318,194500,938153660,7490,7490,7490,7490,0
|
|
20240318,194400,938153660,7490,7490,7490,7490,0
|
|
20240318,194300,938153660,7490,7490,7490,7490,0
|
|
20240318,194200,938153660,7490,7490,7490,7490,0
|
|
20240318,194100,938153660,7490,7490,7490,7490,0
|
|
20240318,194000,938153660,7490,7490,7490,7490,0
|
|
20240318,193900,938153660,7490,7490,7490,7490,0
|
|
20240318,193800,938153660,7490,7490,7490,7490,0
|
|
20240318,193700,938153660,7490,7490,7490,7490,0
|
|
20240318,193600,938153660,7490,7490,7490,7490,0
|
|
20240318,193500,938153660,7490,7490,7490,7490,0
|
|
20240318,193400,938153660,7490,7490,7490,7490,0
|
|
20240318,193300,938153660,7490,7490,7490,7490,1221
|
|
20240318,193200,938153660,7490,7490,7490,7490,0
|
|
20240318,193100,938153660,7490,7490,7490,7490,0
|
|
20240318,193000,938153660,7490,7490,7490,7490,0
|
|
20240318,192900,938153660,7490,7490,7490,7490,0
|
|
20240318,192800,938153660,7490,7490,7490,7490,0
|
|
20240318,192700,938153660,7490,7490,7490,7490,0
|
|
20240318,192600,938153660,7490,7490,7490,7490,0
|
|
20240318,192500,938153660,7490,7490,7490,7490,0
|
|
20240318,192400,938153660,7490,7490,7490,7490,0
|
|
20240318,192300,938153660,7490,7490,7490,7490,0
|
|
20240318,192200,938153660,7490,7490,7490,7490,0
|
|
20240318,192100,938153660,7490,7490,7490,7490,0
|
|
20240318,192000,938153660,7490,7490,7490,7490,0
|
|
20240318,191900,938153660,7490,7490,7490,7490,0
|
|
20240318,191800,938153660,7490,7490,7490,7490,0
|
|
20240318,191700,938153660,7490,7490,7490,7490,0
|
|
20240318,191600,938153660,7490,7490,7490,7490,0
|
|
20240318,191500,938153660,7490,7490,7490,7490,0
|
|
20240318,191400,938153660,7490,7490,7490,7490,0
|
|
20240318,191300,938153660,7490,7490,7490,7490,0
|
|
20240318,191200,938153660,7490,7490,7490,7490,0
|
|
20240318,191100,938153660,7490,7490,7490,7490,0
|
|
20240318,191000,938153660,7490,7490,7490,7490,0
|
|
20240318,190900,938153660,7490,7490,7490,7490,0
|
|
20240318,190800,938153660,7490,7490,7490,7490,0
|
|
20240318,190700,938153660,7490,7490,7490,7490,0
|
|
20240318,190600,938153660,7490,7490,7490,7490,0
|
|
20240318,190500,938153660,7490,7490,7490,7490,0
|
|
20240318,190400,938153660,7490,7490,7490,7490,0
|
|
20240318,190300,938153660,7490,7490,7490,7490,1221
|
|
20240318,190200,938153660,7490,7490,7490,7490,0
|
|
20240318,190100,938153660,7490,7490,7490,7490,0
|
|
20240318,190000,938153660,7490,7490,7490,7490,0
|
|
20240318,185900,938153660,7490,7490,7490,7490,0
|
|
20240318,185800,938153660,7490,7490,7490,7490,0
|
|
20240318,185700,938153660,7490,7490,7490,7490,0
|
|
20240318,185600,938153660,7490,7490,7490,7490,0
|
|
20240318,185500,938153660,7490,7490,7490,7490,0
|
|
20240318,185400,938153660,7490,7490,7490,7490,0
|
|
20240318,185300,938153660,7490,7490,7490,7490,0
|
|
20240318,185200,938153660,7490,7490,7490,7490,0
|
|
20240318,185100,938153660,7490,7490,7490,7490,0
|
|
20240318,185000,938153660,7490,7490,7490,7490,0
|
|
20240318,184900,938153660,7490,7490,7490,7490,0
|
|
20240318,184800,938153660,7490,7490,7490,7490,0
|
|
20240318,184700,938153660,7490,7490,7490,7490,0
|
|
20240318,184600,938153660,7490,7490,7490,7490,0
|
|
20240318,184500,938153660,7490,7490,7490,7490,0
|
|
20240318,184400,938153660,7490,7490,7490,7490,0
|
|
20240318,184300,938153660,7490,7490,7490,7490,0
|
|
20240318,184200,938153660,7490,7490,7490,7490,0
|
|
20240318,184100,938153660,7490,7490,7490,7490,0
|
|
20240318,184000,938153660,7490,7490,7490,7490,0
|
|
20240318,183900,938153660,7490,7490,7490,7490,0
|
|
20240318,183800,938153660,7490,7490,7490,7490,0
|
|
20240318,183700,938153660,7490,7490,7490,7490,0
|
|
20240318,183600,938153660,7490,7490,7490,7490,0
|
|
20240318,183500,938153660,7490,7490,7490,7490,0
|
|
20240318,183400,938153660,7490,7490,7490,7490,0
|
|
20240318,183300,938153660,7490,7490,7490,7490,1221
|
|
20240318,183200,938153660,7490,7490,7490,7490,0
|
|
20240318,183100,938153660,7490,7490,7490,7490,0
|
|
20240318,183000,938153660,7490,7490,7490,7490,0
|
|
20240318,182900,938153660,7490,7490,7490,7490,0
|
|
20240318,182800,938153660,7490,7490,7490,7490,0
|
|
20240318,182700,938153660,7490,7490,7490,7490,0
|
|
20240318,182600,938153660,7490,7490,7490,7490,0
|
|
20240318,182500,938153660,7490,7490,7490,7490,0
|
|
20240318,182400,938153660,7490,7490,7490,7490,0
|
|
20240318,182300,938153660,7490,7490,7490,7490,0
|
|
20240318,182200,938153660,7490,7490,7490,7490,0
|
|
20240318,182100,938153660,7490,7490,7490,7490,0
|
|
20240318,182000,938153660,7490,7490,7490,7490,0
|
|
20240318,181900,938153660,7490,7490,7490,7490,0
|
|
20240318,181800,938153660,7490,7490,7490,7490,0
|
|
20240318,181700,938153660,7490,7490,7490,7490,0
|
|
20240318,181600,938153660,7490,7490,7490,7490,0
|
|
20240318,181500,938153660,7490,7490,7490,7490,0
|
|
20240318,181400,938153660,7490,7490,7490,7490,0
|
|
20240318,181300,938153660,7490,7490,7490,7490,0
|
|
20240318,181200,938153660,7490,7490,7490,7490,0
|
|
20240318,181100,938153660,7490,7490,7490,7490,0
|
|
20240318,181000,938153660,7490,7490,7490,7490,0
|
|
20240318,180900,938153660,7490,7490,7490,7490,0
|
|
20240318,180800,938153660,7490,7490,7490,7490,0
|
|
20240318,180700,938153660,7490,7490,7490,7490,0
|
|
20240318,180600,938153660,7490,7490,7490,7490,0
|
|
20240318,180500,938153660,7490,7490,7490,7490,0
|
|
20240318,180400,938153660,7490,7490,7490,7490,0
|
|
20240318,180300,938153660,7490,7490,7490,7490,1221
|
|
20240318,180200,938153660,7490,7490,7490,7490,0
|
|
20240318,180100,938153660,7490,7490,7490,7490,0
|
|
20240318,180000,938153660,7490,7490,7490,7490,0
|
|
20240318,175900,938153660,7490,7490,7490,7490,0
|
|
20240318,175800,938153660,7490,7490,7490,7490,0
|
|
20240318,175700,938153660,7490,7490,7490,7490,0
|
|
20240318,175600,938153660,7490,7490,7490,7490,0
|
|
20240318,175500,938153660,7490,7490,7490,7490,0
|
|
20240318,175400,938153660,7490,7490,7490,7490,0
|
|
20240318,175300,938153660,7490,7490,7490,7490,0
|
|
20240318,175200,938153660,7490,7490,7490,7490,0
|
|
20240318,175100,938153660,7490,7490,7490,7490,0
|
|
20240318,175000,938153660,7490,7490,7490,7490,0
|
|
20240318,174900,938153660,7490,7490,7490,7490,0
|
|
20240318,174800,938153660,7490,7490,7490,7490,0
|
|
20240318,174700,938153660,7490,7490,7490,7490,0
|
|
20240318,174600,938153660,7490,7490,7490,7490,0
|
|
20240318,174500,938153660,7490,7490,7490,7490,0
|
|
20240318,174400,938153660,7490,7490,7490,7490,0
|
|
20240318,174300,938153660,7490,7490,7490,7490,0
|
|
20240318,174200,938153660,7490,7490,7490,7490,0
|
|
20240318,174100,938153660,7490,7490,7490,7490,0
|
|
20240318,174000,938153660,7490,7490,7490,7490,0
|
|
20240318,173900,938153660,7490,7490,7490,7490,0
|
|
20240318,173800,938153660,7490,7490,7490,7490,0
|
|
20240318,173700,938153660,7490,7490,7490,7490,0
|
|
20240318,173600,938153660,7490,7490,7490,7490,0
|
|
20240318,173500,938153660,7490,7490,7490,7490,0
|
|
20240318,173400,938153660,7490,7490,7490,7490,0
|
|
20240318,173300,938153660,7490,7490,7490,7490,1221
|
|
20240318,173200,938153660,7490,7490,7490,7490,0
|
|
20240318,173100,938153660,7490,7490,7490,7490,0
|
|
20240318,173000,938153660,7490,7490,7490,7490,0
|
|
20240318,172900,938153660,7490,7490,7490,7490,0
|
|
20240318,172800,938153660,7490,7490,7490,7490,0
|
|
20240318,172700,938153660,7490,7490,7490,7490,0
|
|
20240318,172600,938153660,7490,7490,7490,7490,0
|
|
20240318,172500,938153660,7490,7490,7490,7490,0
|
|
20240318,172400,938153660,7490,7490,7490,7490,0
|
|
20240318,172300,938153660,7490,7490,7490,7490,0
|
|
20240318,172200,938153660,7490,7490,7490,7490,0
|
|
20240318,172100,938153660,7490,7490,7490,7490,0
|
|
20240318,172000,938153660,7490,7490,7490,7490,0
|
|
20240318,171900,938153660,7490,7490,7490,7490,0
|
|
20240318,171800,938153660,7490,7490,7490,7490,0
|
|
20240318,171700,938153660,7490,7490,7490,7490,0
|
|
20240318,171600,938153660,7490,7490,7490,7490,0
|
|
20240318,171500,938153660,7490,7490,7490,7490,0
|
|
20240318,171400,938153660,7490,7490,7490,7490,0
|
|
20240318,171300,938153660,7490,7490,7490,7490,0
|
|
20240318,171200,938153660,7490,7490,7490,7490,0
|
|
20240318,171100,938153660,7490,7490,7490,7490,0
|
|
20240318,171000,938153660,7490,7490,7490,7490,0
|
|
20240318,170900,938153660,7490,7490,7490,7490,0
|
|
20240318,170800,938153660,7490,7490,7490,7490,0
|
|
20240318,170700,938153660,7490,7490,7490,7490,0
|
|
20240318,170600,938153660,7490,7490,7490,7490,0
|
|
20240318,170500,938153660,7490,7490,7490,7490,0
|
|
20240318,170400,938153660,7490,7490,7490,7490,0
|
|
20240318,170300,938153660,7490,7490,7490,7490,1221
|
|
20240318,170200,938153660,7490,7490,7490,7490,0
|
|
20240318,170100,938153660,7490,7490,7490,7490,0
|
|
20240318,170000,938153660,7490,7490,7490,7490,0
|
|
20240318,165900,938153660,7490,7490,7490,7490,0
|
|
20240318,165800,938153660,7490,7490,7490,7490,0
|
|
20240318,165700,938153660,7490,7490,7490,7490,0
|
|
20240318,165600,938153660,7490,7490,7490,7490,0
|
|
20240318,165500,938153660,7490,7490,7490,7490,0
|
|
20240318,165400,938153660,7490,7490,7490,7490,0
|
|
20240318,165300,938153660,7490,7490,7490,7490,0
|
|
20240318,165200,938153660,7490,7490,7490,7490,0
|
|
20240318,165100,938153660,7490,7490,7490,7490,0
|
|
20240318,165000,938153660,7490,7490,7490,7490,0
|
|
20240318,164900,938153660,7490,7490,7490,7490,0
|
|
20240318,164800,938153660,7490,7490,7490,7490,0
|
|
20240318,164700,938153660,7490,7490,7490,7490,0
|
|
20240318,164600,938153660,7490,7490,7490,7490,0
|
|
20240318,164500,938153660,7490,7490,7490,7490,0
|
|
20240318,164400,938153660,7490,7490,7490,7490,0
|
|
20240318,164300,938153660,7490,7490,7490,7490,0
|
|
20240318,164200,938153660,7490,7490,7490,7490,0
|
|
20240318,164100,938153660,7490,7490,7490,7490,0
|
|
20240318,164000,938153660,7490,7490,7490,7490,0
|
|
20240318,163900,938153660,7490,7490,7490,7490,0
|
|
20240318,163800,938153660,7490,7490,7490,7490,0
|
|
20240318,163700,938153660,7490,7490,7490,7490,0
|
|
20240318,163600,938153660,7490,7490,7490,7490,0
|
|
20240318,163500,938153660,7490,7490,7490,7490,0
|
|
20240318,163400,938153660,7490,7490,7490,7490,0
|
|
20240318,163300,938153660,7490,7490,7490,7490,1221
|
|
20240318,163200,938153660,7490,7490,7490,7490,0
|
|
20240318,163100,938153660,7490,7490,7490,7490,0
|
|
20240318,163000,938153660,7490,7490,7490,7490,0
|
|
20240318,162900,938153660,7490,7490,7490,7490,0
|
|
20240318,162800,938153660,7490,7490,7490,7490,0
|
|
20240318,162700,938153660,7490,7490,7490,7490,0
|
|
20240318,162600,938153660,7490,7490,7490,7490,0
|
|
20240318,162500,938153660,7490,7490,7490,7490,0
|
|
20240318,162400,938153660,7490,7490,7490,7490,0
|
|
20240318,162300,938153660,7490,7490,7490,7490,0
|
|
20240318,162200,938153660,7490,7490,7490,7490,0
|
|
20240318,162100,938153660,7490,7490,7490,7490,0
|
|
20240318,162000,938153660,7490,7490,7490,7490,0
|
|
20240318,161900,938153660,7490,7490,7490,7490,0
|
|
20240318,161800,938153660,7490,7490,7490,7490,0
|
|
20240318,161700,938153660,7490,7490,7490,7490,0
|
|
20240318,161600,938153660,7490,7490,7490,7490,0
|
|
20240318,161500,938153660,7490,7490,7490,7490,0
|
|
20240318,161400,938153660,7490,7490,7490,7490,0
|
|
20240318,161300,938153660,7490,7490,7490,7490,0
|
|
20240318,161200,938153660,7490,7490,7490,7490,0
|
|
20240318,161100,938153660,7490,7490,7490,7490,0
|
|
20240318,161000,938153660,7490,7490,7490,7490,0
|
|
20240318,160900,938153660,7490,7490,7490,7490,0
|
|
20240318,160800,938153660,7490,7490,7490,7490,0
|
|
20240318,160700,938153660,7490,7490,7490,7490,0
|
|
20240318,160600,938153660,7490,7490,7490,7490,0
|
|
20240318,160500,938153660,7490,7490,7490,7490,0
|
|
20240318,160400,938153660,7490,7490,7490,7490,0
|
|
20240318,160300,938153660,7490,7490,7490,7490,1221
|
|
20240318,160200,938153660,7490,7490,7490,7490,0
|
|
20240318,160100,938153660,7490,7490,7490,7490,0
|
|
20240318,160000,938153660,7490,7490,7490,7490,0
|
|
20240318,155900,938153660,7490,7490,7490,7490,0
|
|
20240318,155800,938153660,7490,7490,7490,7490,0
|
|
20240318,155700,938153660,7490,7490,7490,7490,0
|
|
20240318,155600,938153660,7490,7490,7490,7490,0
|
|
20240318,155500,938153660,7490,7490,7490,7490,0
|
|
20240318,155400,938153660,7490,7490,7490,7490,0
|
|
20240318,155300,938153660,7490,7490,7490,7490,0
|
|
20240318,155200,938153660,7490,7490,7490,7490,0
|
|
20240318,155100,938153660,7490,7490,7490,7490,0
|
|
20240318,155000,938153660,7490,7490,7490,7490,0
|
|
20240318,154900,938153660,7490,7490,7490,7490,0
|
|
20240318,154800,938153660,7490,7490,7490,7490,0
|
|
20240318,154700,938153660,7490,7490,7490,7490,0
|
|
20240318,154600,938153660,7490,7490,7490,7490,0
|
|
20240318,154500,938153660,7490,7490,7490,7490,0
|
|
20240318,154400,938153660,7490,7490,7490,7490,0
|
|
20240318,154300,938153660,7490,7490,7490,7490,0
|
|
20240318,154200,938153660,7490,7490,7490,7490,0
|
|
20240318,154100,938153660,7490,7490,7490,7490,0
|
|
20240318,154000,938153660,7490,7490,7490,7490,0
|
|
20240318,153900,938153660,7490,7490,7490,7490,0
|
|
20240318,153800,938153660,7490,7490,7490,7490,0
|
|
20240318,153700,938153660,7490,7490,7490,7490,0
|
|
20240318,153600,938153660,7490,7490,7490,7490,0
|
|
20240318,153500,938153660,7490,7490,7490,7490,0
|
|
20240318,153400,938153660,7490,7490,7490,7490,0
|
|
20240318,153300,938153660,7490,7490,7490,7490,1221
|
|
20240318,153200,938153660,7490,7490,7490,7490,0
|
|
20240318,153100,938153660,7490,7490,7490,7490,0
|
|
20240318,153000,938153660,7490,7490,7490,7490,1221
|
|
20240318,152900,929008370,7510,7510,7510,7510,0
|
|
20240318,152800,929008370,7510,7510,7510,7510,0
|
|
20240318,152700,929008370,7510,7510,7510,7510,0
|
|
20240318,152600,929008370,7510,7510,7510,7510,0
|
|
20240318,152500,929008370,7510,7510,7510,7510,0
|
|
20240318,152400,929008370,7510,7510,7510,7510,0
|
|
20240318,152300,929008370,7510,7510,7510,7510,0
|
|
20240318,152200,929008370,7510,7510,7510,7510,0
|
|
20240318,152100,929008370,7510,7510,7510,7510,0
|
|
20240318,152000,929008370,7510,7510,7510,7510,0
|
|
20240318,151900,929008370,7510,7480,7510,7480,1090
|
|
20240318,151800,920845470,7450,7450,7450,7450,91
|
|
20240318,151700,920167520,7450,7450,7450,7450,607
|
|
20240318,151600,915645370,7450,7450,7450,7450,12
|
|
20240318,151500,915555970,7450,7450,7450,7450,224
|
|
20240318,151400,913887170,7450,7450,7450,7450,20
|
|
20240318,151300,913738170,7450,7450,7450,7450,20
|
|
20240318,151200,913589170,7450,7450,7450,7450,20
|
|
20240318,151100,913440170,7440,7440,7440,7440,2
|
|
20240318,151000,913425290,7420,7440,7440,7420,28
|
|
20240318,150900,913216990,7440,7440,7480,7440,138
|
|
20240318,150800,912189850,7450,7460,7460,7450,738
|
|
20240318,150700,906686320,7480,7480,7480,7480,10
|
|
20240318,150600,906611520,7480,7480,7480,7480,133
|
|
20240318,150500,905616680,7470,7470,7470,7470,143
|
|
20240318,150400,904548470,7420,7460,7460,7420,134
|
|
20240318,150300,903550920,7470,7480,7480,7470,12
|
|
20240318,150200,903461180,7480,7480,7480,7480,1
|
|
20240318,150100,903453700,7460,7470,7480,7460,5
|
|
20240318,150000,903416330,7430,7480,7480,7430,2500
|
|
20240318,145900,884838860,7490,7490,7490,7490,31
|
|
20240318,145800,884606670,7500,7530,7530,7500,80
|
|
20240318,145700,884006430,7540,7540,7540,7540,301
|
|
20240318,145600,881736890,7540,7540,7540,7540,36
|
|
20240318,145500,881465450,7540,7480,7540,7480,1940
|
|
20240318,145400,866893850,7430,7430,7430,7430,0
|
|
20240318,145300,866893850,7430,7480,7480,7430,6
|
|
20240318,145200,866849070,7430,7430,7430,7430,0
|
|
20240318,145100,866849070,7430,7450,7450,7430,457
|
|
20240318,145000,863447820,7450,7450,7450,7450,13
|
|
20240318,144900,863350970,7450,7430,7450,7420,97
|
|
20240318,144800,862630670,7450,7450,7450,7450,0
|
|
20240318,144700,862630670,7450,7450,7450,7450,0
|
|
20240318,144600,862630670,7450,7450,7450,7450,628
|
|
20240318,144500,857952070,7430,7430,7430,7430,152
|
|
20240318,144400,856822710,7430,7440,7440,7430,10
|
|
20240318,144300,856748360,7440,7440,7440,7440,0
|
|
20240318,144200,856748360,7440,7430,7440,7430,3
|
|
20240318,144100,856726060,7410,7440,7440,7410,1011
|
|
20240318,144000,849205960,7440,7450,7450,7440,2
|
|
20240318,143900,849191070,7440,7450,7450,7440,22
|
|
20240318,143800,849027190,7440,7450,7450,7440,21
|
|
20240318,143700,848870750,7440,7450,7450,7440,548
|
|
20240318,143600,844788180,7440,7450,7460,7440,13
|
|
20240318,143500,844691340,7440,7450,7470,7440,176
|
|
20240318,143400,843377940,7440,7450,7450,7440,116
|
|
20240318,143300,842513970,7440,7450,7450,7440,47
|
|
20240318,143200,842163840,7440,7450,7450,7440,674
|
|
20240318,143100,837148970,7440,7450,7450,7440,168
|
|
20240318,143000,835898950,7440,7450,7450,7440,37
|
|
20240318,142900,835623320,7440,7450,7450,7440,77
|
|
20240318,142800,835049920,7440,7460,7460,7440,901
|
|
20240318,142700,828337310,7450,7450,7450,7440,535
|
|
20240318,142600,824354090,7440,7450,7450,7440,10
|
|
20240318,142500,824279610,7440,7500,7500,7440,226
|
|
20240318,142400,822595470,7440,7440,7440,7440,0
|
|
20240318,142300,822595470,7440,7440,7440,7440,0
|
|
20240318,142200,822595470,7440,7440,7440,7440,0
|
|
20240318,142100,822595470,7440,7440,7440,7440,5
|
|
20240318,142000,822558270,7440,7450,7500,7440,7
|
|
20240318,141900,822506000,7440,7450,7500,7440,7
|
|
20240318,141800,822453710,7440,7440,7440,7440,2
|
|
20240318,141700,822438830,7440,7440,7440,7440,0
|
|
20240318,141600,822438830,7440,7450,7450,7440,3
|
|
20240318,141500,822416490,7440,7450,7460,7440,12
|
|
20240318,141400,822327050,7440,7500,7500,7440,47
|
|
20240318,141300,821977220,7440,7460,7500,7440,194
|
|
20240318,141200,820530980,7460,7510,7510,7460,17
|
|
20240318,141100,820403510,7510,7460,7510,7460,1662
|
|
20240318,141000,807959740,7450,7450,7450,7450,2
|
|
20240318,140900,807944840,7460,7460,7460,7460,12
|
|
20240318,140800,807855320,7470,7470,7470,7470,1
|
|
20240318,140700,807847850,7450,7440,7450,7440,105
|
|
20240318,140600,807065650,7430,7430,7430,7430,45
|
|
20240318,140500,806731300,7410,7410,7410,7410,0
|
|
20240318,140400,806731300,7410,7410,7410,7410,0
|
|
20240318,140300,806731300,7410,7420,7420,7410,50
|
|
20240318,140200,806360490,7400,7400,7400,7400,1
|
|
20240318,140100,806353090,7400,7430,7430,7400,849
|
|
20240318,140000,800070220,7440,7430,7440,7430,4
|
|
20240318,135900,800040470,7440,7440,7440,7440,0
|
|
20240318,135800,800040470,7440,7440,7440,7440,1
|
|
20240318,135700,800033030,7410,7410,7410,7410,13
|
|
20240318,135600,799936700,7410,7420,7420,7410,102
|
|
20240318,135500,799180860,7410,7410,7410,7410,28
|
|
20240318,135400,798973380,7400,7400,7400,7400,0
|
|
20240318,135300,798973380,7400,7400,7400,7400,0
|
|
20240318,135200,798973380,7400,7400,7400,7400,0
|
|
20240318,135100,798973380,7400,7400,7400,7400,0
|
|
20240318,135000,798973380,7400,7400,7400,7400,0
|
|
20240318,134900,798973380,7400,7400,7400,7400,0
|
|
20240318,134800,798973380,7400,7400,7400,7400,0
|
|
20240318,134700,798973380,7400,7430,7470,7400,611
|
|
20240318,134600,794451630,7410,7410,7410,7410,0
|
|
20240318,134500,794451630,7410,7410,7410,7410,0
|
|
20240318,134400,794451630,7410,7460,7460,7410,297
|
|
20240318,134300,792250660,7490,7490,7490,7490,0
|
|
20240318,134200,792250660,7490,7490,7490,7490,0
|
|
20240318,134100,792250660,7490,7490,7490,7490,0
|
|
20240318,134000,792250660,7490,7490,7490,7490,0
|
|
20240318,133900,792250660,7490,7490,7490,7490,0
|
|
20240318,133800,792250660,7490,7490,7490,7490,0
|
|
20240318,133700,792250660,7490,7470,7490,7470,134
|
|
20240318,133600,791248390,7470,7450,7470,7450,1022
|
|
20240318,133500,783634090,7450,7450,7450,7450,100
|
|
20240318,133400,782889090,7450,7450,7450,7450,0
|
|
20240318,133300,782889090,7450,7430,7450,7430,150
|
|
20240318,133200,781771990,7400,7400,7400,7400,1308
|
|
20240318,133100,772092790,7400,7400,7400,7400,2
|
|
20240318,133000,772077990,7370,7380,7400,7370,2069
|
|
20240318,132900,756768800,7380,7380,7400,7380,2002
|
|
20240318,132800,741954040,7400,7400,7400,7400,1000
|
|
20240318,132700,734554040,7380,7390,7400,7380,2041
|
|
20240318,132600,719451060,7390,7400,7400,7390,102
|
|
20240318,132500,718697270,7410,7410,7410,7410,890
|
|
20240318,132400,712102370,7410,7420,7420,7410,1258
|
|
20240318,132300,702770590,7430,7430,7430,7430,0
|
|
20240318,132200,702770590,7430,7420,7430,7420,3120
|
|
20240318,132100,679608990,7420,7420,7420,7420,3020
|
|
20240318,132000,657200590,7420,7400,7420,7390,2002
|
|
20240318,131900,642365790,7380,7390,7390,7380,274
|
|
20240318,131800,640343330,7400,7400,7400,7400,1
|
|
20240318,131700,640335930,7420,7410,7420,7400,1701
|
|
20240318,131600,627744230,7420,7430,7430,7420,45
|
|
20240318,131500,627410130,7430,7440,7440,7430,4
|
|
20240318,131400,627380400,7450,7450,7450,7450,0
|
|
20240318,131300,627380400,7450,7450,7450,7450,4
|
|
20240318,131200,627350600,7460,7460,7460,7460,0
|
|
20240318,131100,627350600,7460,7460,7460,7460,4
|
|
20240318,131000,627320760,7460,7450,7460,7450,50
|
|
20240318,130900,626947770,7470,7470,7470,7470,0
|
|
20240318,130800,626947770,7470,7470,7470,7470,0
|
|
20240318,130700,626947770,7470,7440,7470,7440,70
|
|
20240318,130600,626425530,7410,7410,7410,7410,0
|
|
20240318,130500,626425530,7410,7410,7410,7410,430
|
|
20240318,130400,623239230,7410,7410,7410,7410,0
|
|
20240318,130300,623239230,7410,7410,7410,7410,0
|
|
20240318,130200,623239230,7410,7410,7410,7410,0
|
|
20240318,130100,623239230,7410,7410,7410,7410,3
|
|
20240318,130000,623217000,7410,7410,7410,7410,0
|
|
20240318,125900,623217000,7410,7410,7410,7410,100
|
|
20240318,125800,622476000,7410,7410,7410,7410,0
|
|
20240318,125700,622476000,7410,7450,7450,7410,1022
|
|
20240318,125600,614862580,7450,7450,7450,7450,0
|
|
20240318,125500,614862580,7450,7450,7450,7450,22
|
|
20240318,125400,614698680,7450,7450,7450,7450,0
|
|
20240318,125300,614698680,7450,7420,7450,7420,10
|
|
20240318,125200,614624240,7460,7460,7460,7460,0
|
|
20240318,125100,614624240,7460,7460,7460,7460,0
|
|
20240318,125000,614624240,7460,7460,7460,7460,0
|
|
20240318,124900,614624240,7460,7460,7460,7460,30
|
|
20240318,124800,614400440,7450,7450,7450,7450,0
|
|
20240318,124700,614400440,7450,7450,7450,7450,32
|
|
20240318,124600,614162040,7450,7420,7450,7420,332
|
|
20240318,124500,611689930,7420,7420,7420,7420,200
|
|
20240318,124400,610205930,7420,7420,7420,7420,0
|
|
20240318,124300,610205930,7420,7430,7430,7420,352
|
|
20240318,124200,607592630,7430,7430,7440,7430,456
|
|
20240318,124100,604200300,7440,7440,7450,7440,20
|
|
20240318,124000,604051470,7450,7450,7460,7430,563
|
|
20240318,123900,599857680,7470,7470,7470,7470,5
|
|
20240318,123800,599820330,7470,7460,7470,7460,230
|
|
20240318,123700,598102330,7460,7430,7460,7430,796
|
|
20240318,123600,592173030,7430,7410,7430,7410,69
|
|
20240318,123500,591661340,7410,7400,7410,7400,60
|
|
20240318,123400,591217320,7390,7390,7390,7390,0
|
|
20240318,123300,591217320,7390,7390,7390,7390,13
|
|
20240318,123200,591121250,7370,7370,7370,7370,0
|
|
20240318,123100,591121250,7370,7370,7370,7370,4
|
|
20240318,123000,591091770,7370,7380,7380,7370,137
|
|
20240318,122900,590082070,7370,7370,7370,7370,0
|
|
20240318,122800,590082070,7370,7370,7370,7370,0
|
|
20240318,122700,590082070,7370,7370,7370,7370,66
|
|
20240318,122600,589595650,7370,7370,7370,7370,82
|
|
20240318,122500,588991310,7370,7370,7370,7370,0
|
|
20240318,122400,588991310,7370,7370,7370,7370,0
|
|
20240318,122300,588991310,7370,7370,7370,7370,0
|
|
20240318,122200,588991310,7370,7370,7370,7370,0
|
|
20240318,122100,588991310,7370,7370,7370,7370,0
|
|
20240318,122000,588991310,7370,7370,7370,7370,0
|
|
20240318,121900,588991310,7370,7370,7370,7370,50
|
|
20240318,121800,588622810,7370,7370,7370,7370,0
|
|
20240318,121700,588622810,7370,7370,7370,7370,1
|
|
20240318,121600,588615440,7380,7370,7380,7370,9
|
|
20240318,121500,588549070,7370,7380,7380,7370,24
|
|
20240318,121400,588371960,7380,7390,7390,7380,118
|
|
20240318,121300,587500340,7390,7390,7390,7390,0
|
|
20240318,121200,587500340,7390,7390,7390,7390,0
|
|
20240318,121100,587500340,7390,7390,7390,7390,0
|
|
20240318,121000,587500340,7390,7390,7390,7390,2
|
|
20240318,120900,587485560,7380,7380,7380,7380,4
|
|
20240318,120800,587456040,7380,7380,7380,7380,0
|
|
20240318,120700,587456040,7380,7380,7380,7380,30
|
|
20240318,120600,587234640,7380,7380,7380,7380,0
|
|
20240318,120500,587234640,7380,7380,7380,7380,0
|
|
20240318,120400,587234640,7380,7380,7380,7380,0
|
|
20240318,120300,587234640,7380,7380,7380,7380,0
|
|
20240318,120200,587234640,7380,7380,7380,7380,0
|
|
20240318,120100,587234640,7380,7380,7380,7380,0
|
|
20240318,120000,587234640,7380,7380,7380,7380,1
|
|
20240318,115900,587227260,7360,7360,7360,7360,0
|
|
20240318,115800,587227260,7360,7360,7360,7360,0
|
|
20240318,115700,587227260,7360,7360,7360,7360,0
|
|
20240318,115600,587227260,7360,7360,7360,7360,0
|
|
20240318,115500,587227260,7360,7360,7360,7360,0
|
|
20240318,115400,587227260,7360,7360,7360,7360,0
|
|
20240318,115300,587227260,7360,7370,7370,7360,120
|
|
20240318,115200,586343950,7370,7370,7380,7370,134
|
|
20240318,115100,585355530,7360,7370,7370,7360,185
|
|
20240318,115000,583993920,7380,7400,7400,7380,200
|
|
20240318,114900,582516880,7430,7430,7430,7430,145
|
|
20240318,114800,581439530,7450,7450,7450,7450,0
|
|
20240318,114700,581439530,7450,7450,7450,7450,0
|
|
20240318,114600,581439530,7450,7450,7450,7450,0
|
|
20240318,114500,581439530,7450,7450,7450,7450,136
|
|
20240318,114400,580426330,7460,7460,7460,7460,0
|
|
20240318,114300,580426330,7460,7460,7460,7460,0
|
|
20240318,114200,580426330,7460,7460,7460,7460,41
|
|
20240318,114100,580120470,7460,7460,7460,7460,1
|
|
20240318,114000,580113010,7450,7450,7450,7450,20
|
|
20240318,113900,579964010,7450,7510,7510,7450,133
|
|
20240318,113800,578971510,7520,7520,7520,7520,0
|
|
20240318,113700,578971510,7520,7520,7520,7520,7
|
|
20240318,113600,578918870,7510,7510,7510,7510,109
|
|
20240318,113500,578100280,7510,7510,7530,7510,503
|
|
20240318,113400,574319100,7510,7510,7520,7510,1044
|
|
20240318,113300,566478330,7530,7510,7530,7510,1910
|
|
20240318,113200,552120840,7510,7490,7520,7460,4692
|
|
20240318,113100,516960980,7480,7460,7480,7460,449
|
|
20240318,113000,513610990,7450,7420,7450,7420,455
|
|
20240318,112900,510223030,7410,7330,7420,7330,3363
|
|
20240318,112800,485361280,7330,7330,7330,7330,7
|
|
20240318,112700,485309970,7330,7330,7330,7330,8
|
|
20240318,112600,485251330,7320,7310,7320,7310,202
|
|
20240318,112500,483774690,7310,7310,7310,7310,0
|
|
20240318,112400,483774690,7310,7310,7310,7310,0
|
|
20240318,112300,483774690,7310,7300,7310,7300,2
|
|
20240318,112200,483760080,7290,7290,7290,7290,0
|
|
20240318,112100,483760080,7290,7290,7290,7290,0
|
|
20240318,112000,483760080,7290,7290,7290,7290,0
|
|
20240318,111900,483760080,7290,7290,7290,7290,1
|
|
20240318,111800,483752790,7350,7330,7350,7250,812
|
|
20240318,111700,477843020,7350,7300,7350,7300,981
|
|
20240318,111600,470645520,7320,7320,7320,7320,100
|
|
20240318,111500,469913520,7320,7300,7320,7300,452
|
|
20240318,111400,466607820,7290,7260,7290,7260,309
|
|
20240318,111300,464355480,7250,7250,7250,7250,0
|
|
20240318,111200,464355480,7250,7250,7250,7250,0
|
|
20240318,111100,464355480,7250,7250,7250,7250,2
|
|
20240318,111000,464340980,7270,7270,7270,7270,131
|
|
20240318,110900,463388610,7250,7260,7260,7250,67
|
|
20240318,110800,462902210,7210,7210,7210,7210,0
|
|
20240318,110700,462902210,7210,7210,7210,7210,0
|
|
20240318,110600,462902210,7210,7210,7210,7210,1
|
|
20240318,110500,462895000,7250,7250,7250,7250,300
|
|
20240318,110400,460720000,7250,7210,7260,7210,1884
|
|
20240318,110300,447076200,7210,7210,7210,7210,2
|
|
20240318,110200,447061780,7200,7180,7200,7180,210
|
|
20240318,110100,445549980,7190,7180,7190,7180,137
|
|
20240318,110000,444565560,7180,7170,7180,7170,129
|
|
20240318,105900,443640030,7170,7170,7170,7160,270
|
|
20240318,105800,441704180,7170,7200,7200,7170,3094
|
|
20240318,105700,419466470,7200,7200,7200,7200,85
|
|
20240318,105600,418854470,7200,7200,7210,7200,244
|
|
20240318,105500,417097470,7200,7200,7200,7200,141
|
|
20240318,105400,416082270,7200,7210,7210,7200,94
|
|
20240318,105300,415405420,7210,7200,7210,7200,91
|
|
20240318,105200,414750200,7210,7210,7210,7200,501
|
|
20240318,105100,411138140,7210,7210,7210,7210,97
|
|
20240318,105000,410438770,7210,7220,7220,7210,749
|
|
20240318,104900,405031210,7220,7220,7220,7220,81
|
|
20240318,104800,404446390,7220,7200,7220,7200,174
|
|
20240318,104700,403193340,7200,7200,7200,7190,148
|
|
20240318,104600,402127790,7200,7190,7200,7190,144
|
|
20240318,104500,401091090,7200,7190,7200,7190,166
|
|
20240318,104400,399897450,7200,7190,7200,7190,113
|
|
20240318,104300,399084880,7190,7190,7200,7190,300
|
|
20240318,104200,396927770,7200,7190,7210,7190,612
|
|
20240318,104100,392527240,7190,7190,7190,7190,95
|
|
20240318,104000,391844190,7190,7200,7200,7190,313
|
|
20240318,103900,389592260,7200,7200,7200,7200,382
|
|
20240318,103800,386841860,7200,7190,7200,7190,280
|
|
20240318,103700,384826540,7190,7200,7200,7190,510
|
|
20240318,103600,381155480,7200,7200,7200,7200,239
|
|
20240318,103500,379434680,7200,7230,7230,7200,1385
|
|
20240318,103400,369448160,7230,7220,7230,7220,398
|
|
20240318,103300,366573730,7230,7230,7230,7230,40
|
|
20240318,103200,366284530,7230,7210,7230,7210,195
|
|
20240318,103100,364876750,7210,7210,7210,7210,136
|
|
20240318,103000,363896190,7210,7220,7220,7210,101
|
|
20240318,102900,363167970,7220,7200,7220,7200,80
|
|
20240318,102800,362591710,7200,7230,7230,7200,634
|
|
20240318,102700,358023950,7230,7260,7260,7230,1090
|
|
20240318,102600,350121510,7270,7270,7270,7260,391
|
|
20240318,102500,347279290,7270,7290,7290,7270,504
|
|
20240318,102400,343612840,7300,7310,7310,7300,848
|
|
20240318,102300,337419630,7350,7310,7350,7310,13
|
|
20240318,102200,337324560,7390,7300,7390,7300,638
|
|
20240318,102100,332630220,7320,7310,7320,7310,100
|
|
20240318,102000,331898320,7320,7300,7320,7300,123
|
|
20240318,101900,330999620,7300,7300,7300,7300,133
|
|
20240318,101800,330028720,7310,7300,7310,7300,481
|
|
20240318,101700,326517410,7310,7320,7320,7310,1216
|
|
20240318,101600,317619020,7330,7330,7330,7320,976
|
|
20240318,101500,310474240,7320,7340,7340,7320,184
|
|
20240318,101400,309125160,7350,7350,7350,7330,879
|
|
20240318,101300,302675660,7350,7350,7350,7350,356
|
|
20240318,101200,300059060,7350,7360,7360,7350,128
|
|
20240318,101100,299118250,7360,7360,7360,7350,555
|
|
20240318,101000,295035140,7370,7370,7370,7370,371
|
|
20240318,100900,292300870,7370,7380,7380,7370,109
|
|
20240318,100800,291496490,7380,7380,7380,7380,168
|
|
20240318,100700,290256650,7380,7380,7400,7380,231
|
|
20240318,100600,288550210,7390,7370,7390,7370,158
|
|
20240318,100500,287385730,7370,7360,7390,7360,158
|
|
20240318,100400,286222460,7360,7370,7370,7360,173
|
|
20240318,100300,284948690,7370,7380,7380,7370,420
|
|
20240318,100200,281853240,7400,7380,7400,7370,617
|
|
20240318,100100,277305720,7370,7370,7370,7370,58
|
|
20240318,100000,276878260,7380,7380,7390,7370,293
|
|
20240318,095900,274716710,7380,7370,7390,7360,1831
|
|
20240318,095800,261213850,7420,7370,7420,7370,376
|
|
20240318,095700,258442450,7370,7370,7370,7370,741
|
|
20240318,095600,252981280,7370,7380,7380,7370,279
|
|
20240318,095500,250923360,7380,7380,7380,7380,136
|
|
20240318,095400,249919680,7380,7390,7390,7380,69
|
|
20240318,095300,249410380,7380,7360,7380,7350,3221
|
|
20240318,095200,225703860,7370,7400,7400,7370,843
|
|
20240318,095100,219484210,7370,7460,7460,7370,1218
|
|
20240318,095000,210474770,7470,7490,7500,7450,570
|
|
20240318,094900,206218460,7480,7480,7480,7480,0
|
|
20240318,094800,206218460,7480,7500,7520,7480,293
|
|
20240318,094700,204020840,7480,7480,7490,7480,689
|
|
20240318,094600,198867020,7480,7510,7510,7480,996
|
|
20240318,094500,191407250,7520,7510,7540,7510,175
|
|
20240318,094400,190089990,7500,7550,7550,7500,1321
|
|
20240318,094300,180176430,7560,7560,7560,7560,4
|
|
20240318,094200,180146190,7560,7560,7560,7550,86
|
|
20240318,094100,179496830,7560,7570,7570,7560,1048
|
|
20240318,094000,171573660,7570,7580,7580,7570,32
|
|
20240318,093900,171331410,7580,7580,7580,7570,53
|
|
20240318,093800,170929770,7580,7570,7580,7570,71
|
|
20240318,093700,170391600,7580,7580,7580,7580,6
|
|
20240318,093600,170346120,7580,7590,7590,7580,116
|
|
20240318,093500,169466770,7580,7540,7580,7510,1460
|
|
20240318,093400,158430360,7510,7550,7550,7510,245
|
|
20240318,093300,156583700,7550,7540,7550,7540,191
|
|
20240318,093200,155143240,7550,7570,7570,7550,210
|
|
20240318,093100,153555920,7570,7570,7570,7560,349
|
|
20240318,093000,150914110,7550,7550,7550,7550,162
|
|
20240318,092900,149691010,7570,7560,7570,7560,121
|
|
20240318,092800,148776070,7560,7590,7590,7560,19
|
|
20240318,092700,148632310,7580,7550,7590,7540,1257
|
|
20240318,092600,139111990,7530,7530,7530,7530,2
|
|
20240318,092500,139096930,7500,7480,7500,7480,555
|
|
20240318,092400,134939910,7480,7480,7480,7480,6
|
|
20240318,092300,134895030,7480,7480,7480,7480,20
|
|
20240318,092200,134745430,7480,7480,7480,7480,614
|
|
20240318,092100,130152710,7490,7490,7500,7490,120
|
|
20240318,092000,129253760,7450,7450,7450,7450,0
|
|
20240318,091900,129253760,7450,7500,7500,7450,11
|
|
20240318,091800,129171560,7500,7450,7500,7450,29
|
|
20240318,091700,128954740,7450,7530,7550,7450,3940
|
|
20240318,091600,99512770,7530,7510,7530,7510,381
|
|
20240318,091500,96644940,7500,7490,7500,7490,1032
|
|
20240318,091400,88909300,7500,7500,7500,7500,65
|
|
20240318,091300,88421800,7510,7450,7510,7390,3477
|
|
20240318,091200,62433050,7450,7420,7450,7420,571
|
|
20240318,091100,58191060,7420,7410,7420,7410,84
|
|
20240318,091000,57567790,7410,7400,7410,7400,481
|
|
20240318,090900,54004740,7390,7400,7400,7390,284
|
|
20240318,090800,51904140,7400,7410,7410,7400,517
|
|
20240318,090700,48078310,7400,7420,7420,7390,361
|
|
20240318,090600,45404580,7420,7420,7420,7420,0
|
|
20240318,090500,45404580,7420,7470,7470,7380,1248
|
|
20240318,090400,36152570,7370,7480,7480,7370,1621
|
|
20240318,090300,24142510,7480,7400,7500,7390,1622
|
|
20240318,090200,12104030,7400,7400,7400,7300,764
|
|
20240318,090100,6490040,7390,7390,7400,7390,215
|
|
20240318,090000,4900990,7400,7410,7410,7390,662
|