669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,200600,1224589650,7670,7670,7670,7670,4390
|
|
20240329,200500,1224589650,7670,7670,7670,7670,0
|
|
20240329,200400,1224589650,7670,7670,7670,7670,0
|
|
20240329,200300,1224589650,7670,7670,7670,7670,0
|
|
20240329,200200,1224589650,7670,7670,7670,7670,0
|
|
20240329,200100,1224589650,7670,7670,7670,7670,0
|
|
20240329,200000,1224589650,7670,7670,7670,7670,0
|
|
20240329,195900,1224589650,7670,7670,7670,7670,0
|
|
20240329,195800,1224589650,7670,7670,7670,7670,0
|
|
20240329,195700,1224589650,7670,7670,7670,7670,0
|
|
20240329,195600,1224589650,7670,7670,7670,7670,0
|
|
20240329,195500,1224589650,7670,7670,7670,7670,0
|
|
20240329,195400,1224589650,7670,7670,7670,7670,0
|
|
20240329,195300,1224589650,7670,7670,7670,7670,0
|
|
20240329,195200,1224589650,7670,7670,7670,7670,0
|
|
20240329,195100,1224589650,7670,7670,7670,7670,0
|
|
20240329,195000,1224589650,7670,7670,7670,7670,0
|
|
20240329,194900,1224589650,7670,7670,7670,7670,0
|
|
20240329,194800,1224589650,7670,7670,7670,7670,0
|
|
20240329,194700,1224589650,7670,7670,7670,7670,0
|
|
20240329,194600,1224589650,7670,7670,7670,7670,0
|
|
20240329,194500,1224589650,7670,7670,7670,7670,0
|
|
20240329,194400,1224589650,7670,7670,7670,7670,0
|
|
20240329,194300,1224589650,7670,7670,7670,7670,0
|
|
20240329,194200,1224589650,7670,7670,7670,7670,0
|
|
20240329,194100,1224589650,7670,7670,7670,7670,0
|
|
20240329,194000,1224589650,7670,7670,7670,7670,0
|
|
20240329,193900,1224589650,7670,7670,7670,7670,0
|
|
20240329,193800,1224589650,7670,7670,7670,7670,0
|
|
20240329,193700,1224589650,7670,7670,7670,7670,0
|
|
20240329,193600,1224589650,7670,7670,7670,7670,4390
|
|
20240329,193500,1224589650,7670,7670,7670,7670,0
|
|
20240329,193400,1224589650,7670,7670,7670,7670,0
|
|
20240329,193300,1224589650,7670,7670,7670,7670,0
|
|
20240329,193200,1224589650,7670,7670,7670,7670,0
|
|
20240329,193100,1224589650,7670,7670,7670,7670,0
|
|
20240329,193000,1224589650,7670,7670,7670,7670,0
|
|
20240329,192900,1224589650,7670,7670,7670,7670,0
|
|
20240329,192800,1224589650,7670,7670,7670,7670,0
|
|
20240329,192700,1224589650,7670,7670,7670,7670,0
|
|
20240329,192600,1224589650,7670,7670,7670,7670,0
|
|
20240329,192500,1224589650,7670,7670,7670,7670,0
|
|
20240329,192400,1224589650,7670,7670,7670,7670,0
|
|
20240329,192300,1224589650,7670,7670,7670,7670,0
|
|
20240329,192200,1224589650,7670,7670,7670,7670,0
|
|
20240329,192100,1224589650,7670,7670,7670,7670,0
|
|
20240329,192000,1224589650,7670,7670,7670,7670,0
|
|
20240329,191900,1224589650,7670,7670,7670,7670,0
|
|
20240329,191800,1224589650,7670,7670,7670,7670,0
|
|
20240329,191700,1224589650,7670,7670,7670,7670,0
|
|
20240329,191600,1224589650,7670,7670,7670,7670,0
|
|
20240329,191500,1224589650,7670,7670,7670,7670,0
|
|
20240329,191400,1224589650,7670,7670,7670,7670,0
|
|
20240329,191300,1224589650,7670,7670,7670,7670,0
|
|
20240329,191200,1224589650,7670,7670,7670,7670,0
|
|
20240329,191100,1224589650,7670,7670,7670,7670,0
|
|
20240329,191000,1224589650,7670,7670,7670,7670,0
|
|
20240329,190900,1224589650,7670,7670,7670,7670,0
|
|
20240329,190800,1224589650,7670,7670,7670,7670,0
|
|
20240329,190700,1224589650,7670,7670,7670,7670,0
|
|
20240329,190600,1224589650,7670,7670,7670,7670,4390
|
|
20240329,190500,1224589650,7670,7670,7670,7670,0
|
|
20240329,190400,1224589650,7670,7670,7670,7670,0
|
|
20240329,190300,1224589650,7670,7670,7670,7670,0
|
|
20240329,190200,1224589650,7670,7670,7670,7670,0
|
|
20240329,190100,1224589650,7670,7670,7670,7670,0
|
|
20240329,190000,1224589650,7670,7670,7670,7670,0
|
|
20240329,185900,1224589650,7670,7670,7670,7670,0
|
|
20240329,185800,1224589650,7670,7670,7670,7670,0
|
|
20240329,185700,1224589650,7670,7670,7670,7670,0
|
|
20240329,185600,1224589650,7670,7670,7670,7670,0
|
|
20240329,185500,1224589650,7670,7670,7670,7670,0
|
|
20240329,185400,1224589650,7670,7670,7670,7670,0
|
|
20240329,185300,1224589650,7670,7670,7670,7670,0
|
|
20240329,185200,1224589650,7670,7670,7670,7670,0
|
|
20240329,185100,1224589650,7670,7670,7670,7670,0
|
|
20240329,185000,1224589650,7670,7670,7670,7670,0
|
|
20240329,184900,1224589650,7670,7670,7670,7670,0
|
|
20240329,184800,1224589650,7670,7670,7670,7670,0
|
|
20240329,184700,1224589650,7670,7670,7670,7670,0
|
|
20240329,184600,1224589650,7670,7670,7670,7670,0
|
|
20240329,184500,1224589650,7670,7670,7670,7670,0
|
|
20240329,184400,1224589650,7670,7670,7670,7670,0
|
|
20240329,184300,1224589650,7670,7670,7670,7670,0
|
|
20240329,184200,1224589650,7670,7670,7670,7670,0
|
|
20240329,184100,1224589650,7670,7670,7670,7670,0
|
|
20240329,184000,1224589650,7670,7670,7670,7670,0
|
|
20240329,183900,1224589650,7670,7670,7670,7670,0
|
|
20240329,183800,1224589650,7670,7670,7670,7670,0
|
|
20240329,183700,1224589650,7670,7670,7670,7670,0
|
|
20240329,183600,1224589650,7670,7670,7670,7670,4390
|
|
20240329,183500,1224589650,7670,7670,7670,7670,0
|
|
20240329,183400,1224589650,7670,7670,7670,7670,0
|
|
20240329,183300,1224589650,7670,7670,7670,7670,0
|
|
20240329,183200,1224589650,7670,7670,7670,7670,0
|
|
20240329,183100,1224589650,7670,7670,7670,7670,0
|
|
20240329,183000,1224589650,7670,7670,7670,7670,0
|
|
20240329,182900,1224589650,7670,7670,7670,7670,0
|
|
20240329,182800,1224589650,7670,7670,7670,7670,0
|
|
20240329,182700,1224589650,7670,7670,7670,7670,0
|
|
20240329,182600,1224589650,7670,7670,7670,7670,0
|
|
20240329,182500,1224589650,7670,7670,7670,7670,0
|
|
20240329,182400,1224589650,7670,7670,7670,7670,0
|
|
20240329,182300,1224589650,7670,7670,7670,7670,0
|
|
20240329,182200,1224589650,7670,7670,7670,7670,0
|
|
20240329,182100,1224589650,7670,7670,7670,7670,0
|
|
20240329,182000,1224589650,7670,7670,7670,7670,0
|
|
20240329,181900,1224589650,7670,7670,7670,7670,0
|
|
20240329,181800,1224589650,7670,7670,7670,7670,0
|
|
20240329,181700,1224589650,7670,7670,7670,7670,0
|
|
20240329,181600,1224589650,7670,7670,7670,7670,0
|
|
20240329,181500,1224589650,7670,7670,7670,7670,0
|
|
20240329,181400,1224589650,7670,7670,7670,7670,0
|
|
20240329,181300,1224589650,7670,7670,7670,7670,0
|
|
20240329,181200,1224589650,7670,7670,7670,7670,0
|
|
20240329,181100,1224589650,7670,7670,7670,7670,0
|
|
20240329,181000,1224589650,7670,7670,7670,7670,0
|
|
20240329,180900,1224589650,7670,7670,7670,7670,0
|
|
20240329,180800,1224589650,7670,7670,7670,7670,0
|
|
20240329,180700,1224589650,7670,7670,7670,7670,0
|
|
20240329,180600,1224589650,7670,7670,7670,7670,4390
|
|
20240329,180500,1224589650,7670,7670,7670,7670,0
|
|
20240329,180400,1224589650,7670,7670,7670,7670,0
|
|
20240329,180300,1224589650,7670,7670,7670,7670,0
|
|
20240329,180200,1224589650,7670,7670,7670,7670,0
|
|
20240329,180100,1224589650,7670,7670,7670,7670,0
|
|
20240329,180000,1224589650,7670,7670,7670,7670,0
|
|
20240329,175900,1224589650,7670,7670,7670,7670,0
|
|
20240329,175800,1224589650,7670,7670,7670,7670,0
|
|
20240329,175700,1224589650,7670,7670,7670,7670,0
|
|
20240329,175600,1224589650,7670,7670,7670,7670,0
|
|
20240329,175500,1224589650,7670,7670,7670,7670,0
|
|
20240329,175400,1224589650,7670,7670,7670,7670,0
|
|
20240329,175300,1224589650,7670,7670,7670,7670,0
|
|
20240329,175200,1224589650,7670,7670,7670,7670,0
|
|
20240329,175100,1224589650,7670,7670,7670,7670,0
|
|
20240329,175000,1224589650,7670,7670,7670,7670,0
|
|
20240329,174900,1224589650,7670,7670,7670,7670,0
|
|
20240329,174800,1224589650,7670,7670,7670,7670,0
|
|
20240329,174700,1224589650,7670,7670,7670,7670,0
|
|
20240329,174600,1224589650,7670,7670,7670,7670,0
|
|
20240329,174500,1224589650,7670,7670,7670,7670,0
|
|
20240329,174400,1224589650,7670,7670,7670,7670,0
|
|
20240329,174300,1224589650,7670,7670,7670,7670,0
|
|
20240329,174200,1224589650,7670,7670,7670,7670,0
|
|
20240329,174100,1224589650,7670,7670,7670,7670,0
|
|
20240329,174000,1224589650,7670,7670,7670,7670,0
|
|
20240329,173900,1224589650,7670,7670,7670,7670,0
|
|
20240329,173800,1224589650,7670,7670,7670,7670,0
|
|
20240329,173700,1224589650,7670,7670,7670,7670,0
|
|
20240329,173600,1224589650,7670,7670,7670,7670,4390
|
|
20240329,173500,1224589650,7670,7670,7670,7670,0
|
|
20240329,173400,1224589650,7670,7670,7670,7670,0
|
|
20240329,173300,1224589650,7670,7670,7670,7670,0
|
|
20240329,173200,1224589650,7670,7670,7670,7670,0
|
|
20240329,173100,1224589650,7670,7670,7670,7670,0
|
|
20240329,173000,1224589650,7670,7670,7670,7670,0
|
|
20240329,172900,1224589650,7670,7670,7670,7670,0
|
|
20240329,172800,1224589650,7670,7670,7670,7670,0
|
|
20240329,172700,1224589650,7670,7670,7670,7670,0
|
|
20240329,172600,1224589650,7670,7670,7670,7670,0
|
|
20240329,172500,1224589650,7670,7670,7670,7670,0
|
|
20240329,172400,1224589650,7670,7670,7670,7670,0
|
|
20240329,172300,1224589650,7670,7670,7670,7670,0
|
|
20240329,172200,1224589650,7670,7670,7670,7670,0
|
|
20240329,172100,1224589650,7670,7670,7670,7670,0
|
|
20240329,172000,1224589650,7670,7670,7670,7670,0
|
|
20240329,171900,1224589650,7670,7670,7670,7670,0
|
|
20240329,171800,1224589650,7670,7670,7670,7670,0
|
|
20240329,171700,1224589650,7670,7670,7670,7670,0
|
|
20240329,171600,1224589650,7670,7670,7670,7670,0
|
|
20240329,171500,1224589650,7670,7670,7670,7670,0
|
|
20240329,171400,1224589650,7670,7670,7670,7670,0
|
|
20240329,171300,1224589650,7670,7670,7670,7670,0
|
|
20240329,171200,1224589650,7670,7670,7670,7670,0
|
|
20240329,171100,1224589650,7670,7670,7670,7670,0
|
|
20240329,171000,1224589650,7670,7670,7670,7670,0
|
|
20240329,170900,1224589650,7670,7670,7670,7670,0
|
|
20240329,170800,1224589650,7670,7670,7670,7670,0
|
|
20240329,170700,1224589650,7670,7670,7670,7670,0
|
|
20240329,170600,1224589650,7670,7670,7670,7670,4390
|
|
20240329,170500,1224589650,7670,7670,7670,7670,0
|
|
20240329,170400,1224589650,7670,7670,7670,7670,0
|
|
20240329,170300,1224589650,7670,7670,7670,7670,0
|
|
20240329,170200,1224589650,7670,7670,7670,7670,0
|
|
20240329,170100,1224589650,7670,7670,7670,7670,0
|
|
20240329,170000,1224589650,7670,7670,7670,7670,0
|
|
20240329,165900,1224589650,7670,7670,7670,7670,0
|
|
20240329,165800,1224589650,7670,7670,7670,7670,0
|
|
20240329,165700,1224589650,7670,7670,7670,7670,0
|
|
20240329,165600,1224589650,7670,7670,7670,7670,0
|
|
20240329,165500,1224589650,7670,7670,7670,7670,0
|
|
20240329,165400,1224589650,7670,7670,7670,7670,0
|
|
20240329,165300,1224589650,7670,7670,7670,7670,0
|
|
20240329,165200,1224589650,7670,7670,7670,7670,0
|
|
20240329,165100,1224589650,7670,7670,7670,7670,0
|
|
20240329,165000,1224589650,7670,7670,7670,7670,0
|
|
20240329,164900,1224589650,7670,7670,7670,7670,0
|
|
20240329,164800,1224589650,7670,7670,7670,7670,0
|
|
20240329,164700,1224589650,7670,7670,7670,7670,0
|
|
20240329,164600,1224589650,7670,7670,7670,7670,0
|
|
20240329,164500,1224589650,7670,7670,7670,7670,0
|
|
20240329,164400,1224589650,7670,7670,7670,7670,0
|
|
20240329,164300,1224589650,7670,7670,7670,7670,0
|
|
20240329,164200,1224589650,7670,7670,7670,7670,0
|
|
20240329,164100,1224589650,7670,7670,7670,7670,0
|
|
20240329,164000,1224589650,7670,7670,7670,7670,0
|
|
20240329,163900,1224589650,7670,7670,7670,7670,0
|
|
20240329,163800,1224589650,7670,7670,7670,7670,0
|
|
20240329,163700,1224589650,7670,7670,7670,7670,0
|
|
20240329,163600,1224589650,7670,7670,7670,7670,4390
|
|
20240329,163500,1224589650,7670,7670,7670,7670,0
|
|
20240329,163400,1224589650,7670,7670,7670,7670,0
|
|
20240329,163300,1224589650,7670,7670,7670,7670,0
|
|
20240329,163200,1224589650,7670,7670,7670,7670,0
|
|
20240329,163100,1224589650,7670,7670,7670,7670,0
|
|
20240329,163000,1224589650,7670,7670,7670,7670,0
|
|
20240329,162900,1224589650,7670,7670,7670,7670,0
|
|
20240329,162800,1224589650,7670,7670,7670,7670,0
|
|
20240329,162700,1224589650,7670,7670,7670,7670,0
|
|
20240329,162600,1224589650,7670,7670,7670,7670,0
|
|
20240329,162500,1224589650,7670,7670,7670,7670,0
|
|
20240329,162400,1224589650,7670,7670,7670,7670,0
|
|
20240329,162300,1224589650,7670,7670,7670,7670,0
|
|
20240329,162200,1224589650,7670,7670,7670,7670,0
|
|
20240329,162100,1224589650,7670,7670,7670,7670,0
|
|
20240329,162000,1224589650,7670,7670,7670,7670,0
|
|
20240329,161900,1224589650,7670,7670,7670,7670,0
|
|
20240329,161800,1224589650,7670,7670,7670,7670,0
|
|
20240329,161700,1224589650,7670,7670,7670,7670,0
|
|
20240329,161600,1224589650,7670,7670,7670,7670,0
|
|
20240329,161500,1224589650,7670,7670,7670,7670,0
|
|
20240329,161400,1224589650,7670,7670,7670,7670,0
|
|
20240329,161300,1224589650,7670,7670,7670,7670,0
|
|
20240329,161200,1224589650,7670,7670,7670,7670,0
|
|
20240329,161100,1224589650,7670,7670,7670,7670,0
|
|
20240329,161000,1224589650,7670,7670,7670,7670,0
|
|
20240329,160900,1224589650,7670,7670,7670,7670,0
|
|
20240329,160800,1224589650,7670,7670,7670,7670,0
|
|
20240329,160700,1224589650,7670,7670,7670,7670,0
|
|
20240329,160600,1224589650,7670,7670,7670,7670,4390
|
|
20240329,160500,1224589650,7670,7670,7670,7670,0
|
|
20240329,160400,1224589650,7670,7670,7670,7670,0
|
|
20240329,160300,1224589650,7670,7670,7670,7670,0
|
|
20240329,160200,1224589650,7670,7670,7670,7670,0
|
|
20240329,160100,1224589650,7670,7670,7670,7670,0
|
|
20240329,160000,1224589650,7670,7670,7670,7670,0
|
|
20240329,155900,1224589650,7670,7670,7670,7670,0
|
|
20240329,155800,1224589650,7670,7670,7670,7670,0
|
|
20240329,155700,1224589650,7670,7670,7670,7670,0
|
|
20240329,155600,1224589650,7670,7670,7670,7670,0
|
|
20240329,155500,1224589650,7670,7670,7670,7670,0
|
|
20240329,155400,1224589650,7670,7670,7670,7670,0
|
|
20240329,155300,1224589650,7670,7670,7670,7670,0
|
|
20240329,155200,1224589650,7670,7670,7670,7670,0
|
|
20240329,155100,1224589650,7670,7670,7670,7670,0
|
|
20240329,155000,1224589650,7670,7670,7670,7670,0
|
|
20240329,154900,1224589650,7670,7670,7670,7670,0
|
|
20240329,154800,1224589650,7670,7670,7670,7670,0
|
|
20240329,154700,1224589650,7670,7670,7670,7670,0
|
|
20240329,154600,1224589650,7670,7670,7670,7670,0
|
|
20240329,154500,1224589650,7670,7670,7670,7670,0
|
|
20240329,154400,1224589650,7670,7670,7670,7670,0
|
|
20240329,154300,1224589650,7670,7670,7670,7670,0
|
|
20240329,154200,1224589650,7670,7670,7670,7670,0
|
|
20240329,154100,1224589650,7670,7670,7670,7670,0
|
|
20240329,154000,1224589650,7670,7670,7670,7670,0
|
|
20240329,153900,1224589650,7670,7670,7670,7670,0
|
|
20240329,153800,1224589650,7670,7670,7670,7670,0
|
|
20240329,153700,1224589650,7670,7670,7670,7670,0
|
|
20240329,153600,1224589650,7670,7670,7670,7670,4390
|
|
20240329,153500,1224589650,7670,7670,7670,7670,0
|
|
20240329,153400,1224589650,7670,7670,7670,7670,0
|
|
20240329,153300,1224589650,7670,7670,7670,7670,0
|
|
20240329,153200,1224589650,7670,7670,7670,7670,0
|
|
20240329,153100,1224589650,7670,7670,7670,7670,0
|
|
20240329,153000,1224589650,7670,7670,7670,7670,4390
|
|
20240329,152900,1190918350,7640,7640,7640,7640,0
|
|
20240329,152800,1190918350,7640,7640,7640,7640,0
|
|
20240329,152700,1190918350,7640,7640,7640,7640,0
|
|
20240329,152600,1190918350,7640,7640,7640,7640,0
|
|
20240329,152500,1190918350,7640,7640,7640,7640,0
|
|
20240329,152400,1190918350,7640,7640,7640,7640,0
|
|
20240329,152300,1190918350,7640,7640,7640,7640,0
|
|
20240329,152200,1190918350,7640,7640,7640,7640,0
|
|
20240329,152100,1190918350,7640,7640,7640,7640,0
|
|
20240329,152000,1190918350,7640,7640,7640,7640,0
|
|
20240329,151900,1190918350,7640,7650,7650,7640,1888
|
|
20240329,151800,1176490660,7650,7650,7650,7640,2980
|
|
20240329,151700,1153718660,7650,7650,7650,7640,313
|
|
20240329,151600,1151326010,7650,7650,7650,7640,3736
|
|
20240329,151500,1122782680,7650,7650,7650,7650,2781
|
|
20240329,151400,1101508030,7660,7670,7670,7660,360
|
|
20240329,151300,1098750040,7660,7660,7660,7660,0
|
|
20240329,151200,1098750040,7660,7660,7660,7660,3
|
|
20240329,151100,1098727060,7660,7660,7660,7660,149
|
|
20240329,151000,1097585720,7660,7660,7660,7660,131
|
|
20240329,150900,1096582260,7670,7670,7670,7670,9
|
|
20240329,150800,1096513230,7650,7660,7660,7650,119
|
|
20240329,150700,1095602250,7660,7660,7660,7660,150
|
|
20240329,150600,1094453250,7660,7650,7660,7650,56
|
|
20240329,150500,1094024300,7650,7650,7650,7650,589
|
|
20240329,150400,1089518450,7650,7660,7660,7650,6
|
|
20240329,150300,1089472530,7660,7660,7660,7660,38
|
|
20240329,150200,1089181450,7660,7660,7670,7660,24
|
|
20240329,150100,1088997590,7660,7660,7660,7660,186
|
|
20240329,150000,1087572830,7670,7660,7670,7660,30
|
|
20240329,145900,1087342930,7660,7660,7660,7660,388
|
|
20240329,145800,1084370850,7670,7670,7670,7670,28
|
|
20240329,145700,1084156090,7700,7700,7700,7700,5
|
|
20240329,145600,1084117590,7700,7700,7700,7700,0
|
|
20240329,145500,1084117590,7700,7700,7700,7700,176
|
|
20240329,145400,1082762390,7700,7670,7700,7670,474
|
|
20240329,145300,1079126780,7650,7650,7660,7650,1041
|
|
20240329,145200,1071163030,7650,7670,7670,7650,76
|
|
20240329,145100,1070581610,7670,7660,7670,7660,2
|
|
20240329,145000,1070566280,7650,7650,7650,7650,131
|
|
20240329,144900,1069564130,7650,7650,7650,7650,182
|
|
20240329,144800,1068171830,7650,7650,7650,7650,1170
|
|
20240329,144700,1059221330,7650,7650,7650,7650,475
|
|
20240329,144600,1055587580,7650,7650,7650,7650,352
|
|
20240329,144500,1052894780,7660,7660,7660,7660,110
|
|
20240329,144400,1052052180,7670,7670,7670,7670,0
|
|
20240329,144300,1052052180,7670,7660,7670,7660,302
|
|
20240329,144200,1049737830,7660,7670,7670,7660,99
|
|
20240329,144100,1048979470,7670,7670,7670,7670,0
|
|
20240329,144000,1048979470,7670,7670,7670,7670,8
|
|
20240329,143900,1048918110,7680,7690,7690,7680,114
|
|
20240329,143800,1048041550,7670,7680,7680,7670,20
|
|
20240329,143700,1047888050,7690,7690,7690,7690,0
|
|
20240329,143600,1047888050,7690,7680,7690,7680,200
|
|
20240329,143500,1046351930,7660,7660,7660,7660,0
|
|
20240329,143400,1046351930,7660,7660,7660,7660,1
|
|
20240329,143300,1046344270,7650,7650,7650,7650,0
|
|
20240329,143200,1046344270,7650,7650,7650,7650,0
|
|
20240329,143100,1046344270,7650,7660,7660,7650,1086
|
|
20240329,143000,1038032980,7660,7680,7680,7660,201
|
|
20240329,142900,1036493300,7680,7680,7680,7680,11
|
|
20240329,142800,1036408820,7680,7680,7680,7680,42
|
|
20240329,142700,1036086260,7660,7660,7660,7660,1
|
|
20240329,142600,1036078600,7660,7650,7660,7650,3393
|
|
20240329,142500,1010109360,7660,7660,7660,7660,597
|
|
20240329,142400,1005536340,7670,7660,7680,7660,206
|
|
20240329,142300,1003958270,7660,7660,7660,7660,70
|
|
20240329,142200,1003422070,7650,7660,7660,7650,1010
|
|
20240329,142100,995695470,7660,7660,7660,7660,10
|
|
20240329,142000,995618870,7650,7650,7650,7650,7
|
|
20240329,141900,995565320,7650,7670,7670,7650,2563
|
|
20240329,141800,975948590,7670,7670,7670,7670,0
|
|
20240329,141700,975948590,7670,7670,7670,7670,15
|
|
20240329,141600,975833540,7660,7660,7660,7660,0
|
|
20240329,141500,975833540,7660,7660,7660,7660,277
|
|
20240329,141400,973711720,7680,7680,7680,7670,402
|
|
20240329,141300,970625280,7680,7680,7680,7680,67
|
|
20240329,141200,970110720,7670,7670,7670,7670,900
|
|
20240329,141100,963207720,7670,7670,7670,7670,0
|
|
20240329,141000,963207720,7670,7670,7670,7670,60
|
|
20240329,140900,962747520,7670,7670,7670,7670,40
|
|
20240329,140800,962440720,7670,7670,7670,7670,0
|
|
20240329,140700,962440720,7670,7690,7690,7670,261
|
|
20240329,140600,960436060,7700,7690,7700,7680,435
|
|
20240329,140500,957094860,7680,7680,7690,7680,589
|
|
20240329,140400,952571240,7680,7700,7700,7680,167
|
|
20240329,140300,951287580,7700,7700,7700,7700,251
|
|
20240329,140200,949354880,7700,7700,7700,7700,0
|
|
20240329,140100,949354880,7700,7710,7710,7700,109
|
|
20240329,140000,948514800,7710,7710,7710,7710,10
|
|
20240329,135900,948437700,7710,7710,7710,7710,0
|
|
20240329,135800,948437700,7710,7700,7710,7700,2000
|
|
20240329,135700,933025090,7700,7700,7700,7700,0
|
|
20240329,135600,933025090,7700,7700,7700,7700,10
|
|
20240329,135500,932948090,7680,7680,7680,7680,1
|
|
20240329,135400,932940410,7710,7710,7710,7710,0
|
|
20240329,135300,932940410,7710,7700,7710,7700,33
|
|
20240329,135200,932686280,7710,7710,7710,7710,0
|
|
20240329,135100,932686280,7710,7710,7710,7710,0
|
|
20240329,135000,932686280,7710,7680,7710,7680,501
|
|
20240329,134900,928823600,7690,7700,7700,7690,119
|
|
20240329,134800,927907490,7700,7700,7700,7700,20
|
|
20240329,134700,927753490,7700,7700,7700,7700,8
|
|
20240329,134600,927691890,7700,7690,7700,7690,29
|
|
20240329,134500,927468630,7690,7690,7690,7690,0
|
|
20240329,134400,927468630,7690,7700,7700,7690,7369
|
|
20240329,134300,870751640,7710,7710,7710,7710,439
|
|
20240329,134200,867366950,7700,7700,7700,7700,63
|
|
20240329,134100,866881850,7710,7710,7710,7710,1
|
|
20240329,134000,866874140,7720,7710,7720,7690,619
|
|
20240329,133900,862110320,7720,7720,7720,7720,30
|
|
20240329,133800,861878720,7710,7720,7720,7710,2593
|
|
20240329,133700,841886050,7720,7720,7720,7720,994
|
|
20240329,133600,834212370,7720,7720,7720,7720,94
|
|
20240329,133500,833486690,7720,7700,7720,7700,268
|
|
20240329,133400,831422090,7720,7710,7720,7710,100
|
|
20240329,133300,830650290,7700,7700,7700,7700,7
|
|
20240329,133200,830596390,7700,7700,7700,7700,2135
|
|
20240329,133100,814156890,7700,7700,7700,7700,0
|
|
20240329,133000,814156890,7700,7700,7700,7700,0
|
|
20240329,132900,814156890,7700,7700,7700,7700,0
|
|
20240329,132800,814156890,7700,7700,7700,7700,0
|
|
20240329,132700,814156890,7700,7700,7700,7690,198
|
|
20240329,132600,812632390,7690,7690,7690,7690,85
|
|
20240329,132500,811978740,7690,7690,7690,7690,3
|
|
20240329,132400,811955670,7690,7690,7690,7690,101
|
|
20240329,132300,811178980,7680,7680,7680,7680,169
|
|
20240329,132200,809881060,7680,7680,7680,7680,0
|
|
20240329,132100,809881060,7680,7690,7690,7680,243
|
|
20240329,132000,808014700,7680,7680,7680,7680,600
|
|
20240329,131900,803406700,7670,7670,7670,7670,0
|
|
20240329,131800,803406700,7670,7670,7670,7670,6
|
|
20240329,131700,803360680,7660,7660,7660,7660,216
|
|
20240329,131600,801706120,7660,7660,7660,7660,0
|
|
20240329,131500,801706120,7660,7660,7660,7660,0
|
|
20240329,131400,801706120,7660,7660,7660,7660,190
|
|
20240329,131300,800250720,7660,7660,7660,7660,10
|
|
20240329,131200,800174120,7660,7660,7660,7660,315
|
|
20240329,131100,797761220,7650,7700,7700,7650,6515
|
|
20240329,131000,747784100,7720,7710,7720,7710,215
|
|
20240329,130900,746125690,7710,7700,7710,7700,73
|
|
20240329,130800,745563280,7720,7720,7720,7720,27
|
|
20240329,130700,745354840,7720,7700,7720,7700,59
|
|
20240329,130600,744900520,7700,7700,7700,7700,17
|
|
20240329,130500,744769620,7690,7690,7690,7690,224
|
|
20240329,130400,743047060,7680,7680,7680,7680,0
|
|
20240329,130300,743047060,7680,7680,7680,7680,11
|
|
20240329,130200,742962580,7680,7680,7680,7680,89
|
|
20240329,130100,742279060,7680,7680,7680,7680,3
|
|
20240329,130000,742256020,7680,7680,7680,7680,60
|
|
20240329,125900,741795220,7680,7670,7680,7670,211
|
|
20240329,125800,740174850,7680,7670,7680,7670,247
|
|
20240329,125700,738279340,7670,7670,7670,7670,7
|
|
20240329,125600,738225650,7670,7670,7670,7670,0
|
|
20240329,125500,738225650,7670,7670,7670,7670,101
|
|
20240329,125400,737450980,7670,7670,7670,7670,0
|
|
20240329,125300,737450980,7670,7670,7670,7670,107
|
|
20240329,125200,736630290,7660,7660,7660,7660,0
|
|
20240329,125100,736630290,7660,7670,7670,7660,641
|
|
20240329,125000,731719820,7660,7670,7670,7660,277
|
|
20240329,124900,729597000,7660,7660,7660,7660,0
|
|
20240329,124800,729597000,7660,7660,7660,7660,0
|
|
20240329,124700,729597000,7660,7660,7660,7660,0
|
|
20240329,124600,729597000,7660,7660,7660,7660,0
|
|
20240329,124500,729597000,7660,7670,7670,7660,202
|
|
20240329,124400,728047680,7670,7670,7670,7670,71
|
|
20240329,124300,727503110,7660,7660,7660,7660,0
|
|
20240329,124200,727503110,7660,7660,7660,7660,0
|
|
20240329,124100,727503110,7660,7660,7660,7660,0
|
|
20240329,124000,727503110,7660,7660,7660,7660,50
|
|
20240329,123900,727120110,7670,7670,7670,7670,100
|
|
20240329,123800,726353110,7660,7660,7660,7660,0
|
|
20240329,123700,726353110,7660,7660,7660,7660,0
|
|
20240329,123600,726353110,7660,7660,7660,7660,150
|
|
20240329,123500,725204110,7660,7670,7670,7660,67
|
|
20240329,123400,724690870,7660,7660,7660,7660,0
|
|
20240329,123300,724690870,7660,7660,7660,7660,100
|
|
20240329,123200,723924870,7660,7660,7660,7660,1
|
|
20240329,123100,723917210,7660,7670,7670,7660,221
|
|
20240329,123000,722224340,7670,7670,7670,7670,141
|
|
20240329,122900,721142870,7680,7670,7680,7670,63
|
|
20240329,122800,720659160,7680,7680,7680,7680,0
|
|
20240329,122700,720659160,7680,7670,7680,7670,100
|
|
20240329,122600,719891170,7670,7670,7670,7670,0
|
|
20240329,122500,719891170,7670,7660,7670,7660,594
|
|
20240329,122400,715339570,7660,7660,7660,7650,244
|
|
20240329,122300,713470970,7660,7650,7660,7650,270
|
|
20240329,122200,711404470,7660,7660,7660,7660,77
|
|
20240329,122100,710814650,7660,7660,7660,7660,6
|
|
20240329,122000,710768690,7660,7660,7660,7660,17
|
|
20240329,121900,710638470,7660,7660,7660,7660,133
|
|
20240329,121800,709619690,7660,7660,7660,7660,0
|
|
20240329,121700,709619690,7660,7670,7670,7660,47
|
|
20240329,121600,709259470,7670,7660,7670,7660,6
|
|
20240329,121500,709213500,7660,7660,7660,7660,0
|
|
20240329,121400,709213500,7660,7660,7660,7660,8
|
|
20240329,121300,709152220,7660,7670,7670,7660,521
|
|
20240329,121200,705161350,7650,7650,7650,7650,0
|
|
20240329,121100,705161350,7650,7650,7650,7650,0
|
|
20240329,121000,705161350,7650,7650,7650,7650,0
|
|
20240329,120900,705161350,7650,7660,7660,7650,3
|
|
20240329,120800,705138380,7660,7660,7660,7660,0
|
|
20240329,120700,705138380,7660,7660,7660,7650,636
|
|
20240329,120600,700272880,7650,7650,7650,7650,5
|
|
20240329,120500,700234630,7650,7650,7650,7650,2
|
|
20240329,120400,700219330,7650,7650,7650,7650,2
|
|
20240329,120300,700204030,7650,7650,7650,7650,47
|
|
20240329,120200,699844480,7650,7660,7660,7650,1383
|
|
20240329,120100,689256860,7660,7660,7660,7660,0
|
|
20240329,120000,689256860,7660,7660,7660,7660,300
|
|
20240329,115900,686958860,7660,7660,7660,7660,0
|
|
20240329,115800,686958860,7660,7670,7670,7660,2100
|
|
20240329,115700,670871860,7670,7670,7670,7670,10
|
|
20240329,115600,670795160,7660,7660,7660,7660,33
|
|
20240329,115500,670542380,7660,7660,7660,7660,2203
|
|
20240329,115400,653667400,7670,7670,7670,7670,10
|
|
20240329,115300,653590700,7670,7670,7670,7670,50
|
|
20240329,115200,653207200,7680,7670,7680,7670,2947
|
|
20240329,115100,630600170,7680,7670,7680,7670,43
|
|
20240329,115000,630270260,7670,7680,7680,7670,23
|
|
20240329,114900,630093750,7670,7670,7670,7670,0
|
|
20240329,114800,630093750,7670,7670,7670,7670,0
|
|
20240329,114700,630093750,7670,7670,7670,7670,0
|
|
20240329,114600,630093750,7670,7670,7670,7670,0
|
|
20240329,114500,630093750,7670,7670,7670,7670,0
|
|
20240329,114400,630093750,7670,7670,7670,7670,0
|
|
20240329,114300,630093750,7670,7670,7670,7660,219
|
|
20240329,114200,628414110,7660,7700,7700,7660,803
|
|
20240329,114100,622254530,7700,7700,7700,7700,2
|
|
20240329,114000,622239130,7700,7700,7700,7700,0
|
|
20240329,113900,622239130,7700,7700,7700,7700,0
|
|
20240329,113800,622239130,7700,7690,7700,7690,1407
|
|
20240329,113700,611419020,7660,7660,7660,7660,0
|
|
20240329,113600,611419020,7660,7670,7670,7660,1059
|
|
20240329,113500,603306700,7670,7670,7670,7670,20
|
|
20240329,113400,603153300,7670,7670,7670,7670,139
|
|
20240329,113300,602087170,7660,7660,7660,7660,189
|
|
20240329,113200,600639430,7660,7660,7660,7660,20
|
|
20240329,113100,600486230,7660,7660,7660,7660,50
|
|
20240329,113000,600103230,7670,7670,7690,7670,677
|
|
20240329,112900,594910230,7670,7670,7670,7670,0
|
|
20240329,112800,594910230,7670,7670,7670,7670,0
|
|
20240329,112700,594910230,7670,7670,7670,7670,299
|
|
20240329,112600,592616900,7670,7670,7670,7670,0
|
|
20240329,112500,592616900,7670,7670,7670,7670,487
|
|
20240329,112400,588881610,7680,7680,7680,7680,180
|
|
20240329,112300,587499210,7670,7680,7680,7670,73
|
|
20240329,112200,586939210,7670,7670,7670,7670,60
|
|
20240329,112100,586479010,7670,7670,7670,7670,150
|
|
20240329,112000,585328510,7670,7680,7680,7670,504
|
|
20240329,111900,581462330,7680,7690,7690,7680,7
|
|
20240329,111800,581408550,7690,7690,7690,7690,0
|
|
20240329,111700,581408550,7690,7690,7690,7690,0
|
|
20240329,111600,581408550,7690,7690,7690,7690,10
|
|
20240329,111500,581331650,7700,7700,7700,7700,1
|
|
20240329,111400,581323950,7670,7670,7670,7670,5
|
|
20240329,111300,581285600,7670,7670,7670,7670,140
|
|
20240329,111200,580211800,7670,7670,7670,7670,0
|
|
20240329,111100,580211800,7670,7670,7670,7670,0
|
|
20240329,111000,580211800,7670,7680,7680,7670,351
|
|
20240329,110900,577518740,7690,7690,7690,7690,520
|
|
20240329,110800,573519940,7690,7680,7690,7680,4
|
|
20240329,110700,573489200,7670,7670,7670,7670,0
|
|
20240329,110600,573489200,7670,7670,7670,7670,300
|
|
20240329,110500,571188200,7670,7670,7670,7670,869
|
|
20240329,110400,564522970,7690,7690,7690,7690,2
|
|
20240329,110300,564507590,7690,7680,7690,7680,3
|
|
20240329,110200,564484540,7680,7680,7680,7680,442
|
|
20240329,110100,561089980,7680,7680,7680,7680,41
|
|
20240329,110000,560775100,7680,7680,7680,7680,92
|
|
20240329,105900,560068540,7680,7690,7690,7680,12
|
|
20240329,105800,559976330,7680,7690,7690,7670,3110
|
|
20240329,105700,536108420,7700,7700,7700,7700,0
|
|
20240329,105600,536108420,7700,7700,7700,7700,9
|
|
20240329,105500,536039120,7700,7700,7700,7700,1
|
|
20240329,105400,536031420,7700,7690,7700,7690,14
|
|
20240329,105300,535923750,7690,7690,7690,7690,101
|
|
20240329,105200,535147060,7690,7690,7690,7690,11
|
|
20240329,105100,535062470,7690,7690,7690,7690,0
|
|
20240329,105000,535062470,7690,7690,7690,7690,1
|
|
20240329,104900,535054780,7690,7690,7690,7690,433
|
|
20240329,104800,531725010,7700,7700,7700,7700,1
|
|
20240329,104700,531717310,7710,7690,7710,7690,21
|
|
20240329,104600,531555800,7710,7710,7710,7710,81
|
|
20240329,104500,530931290,7690,7690,7690,7690,60
|
|
20240329,104400,530469890,7690,7690,7690,7690,36
|
|
20240329,104300,530193050,7690,7690,7690,7690,30
|
|
20240329,104200,529962350,7690,7690,7690,7690,0
|
|
20240329,104100,529962350,7690,7690,7690,7690,0
|
|
20240329,104000,529962350,7690,7690,7690,7690,100
|
|
20240329,103900,529193350,7690,7690,7690,7690,184
|
|
20240329,103800,527778390,7700,7690,7700,7690,353
|
|
20240329,103700,525063800,7700,7690,7700,7690,20
|
|
20240329,103600,524909820,7690,7690,7690,7690,27
|
|
20240329,103500,524702190,7690,7690,7690,7690,347
|
|
20240329,103400,522033760,7690,7700,7700,7690,774
|
|
20240329,103300,516081500,7700,7700,7700,7700,136
|
|
20240329,103200,515034300,7700,7700,7700,7700,84
|
|
20240329,103100,514387500,7710,7710,7710,7710,1
|
|
20240329,103000,514379790,7710,7710,7710,7710,241
|
|
20240329,102900,512521680,7710,7710,7720,7710,1019
|
|
20240329,102800,504656130,7710,7710,7710,7710,6
|
|
20240329,102700,504609870,7720,7720,7720,7720,2
|
|
20240329,102600,504594430,7700,7700,7700,7700,0
|
|
20240329,102500,504594430,7700,7700,7700,7700,355
|
|
20240329,102400,501860930,7700,7700,7700,7700,0
|
|
20240329,102300,501860930,7700,7700,7700,7700,258
|
|
20240329,102200,499874330,7690,7690,7690,7690,0
|
|
20240329,102100,499874330,7690,7690,7690,7690,1
|
|
20240329,102000,499866640,7730,7700,7730,7700,114
|
|
20240329,101900,498988420,7700,7710,7710,7700,460
|
|
20240329,101800,495442420,7730,7730,7730,7730,28
|
|
20240329,101700,495225980,7720,7720,7720,7720,34
|
|
20240329,101600,494963500,7720,7720,7720,7720,2
|
|
20240329,101500,494948060,7720,7720,7720,7720,310
|
|
20240329,101400,492554860,7720,7720,7720,7720,304
|
|
20240329,101300,490207980,7720,7700,7720,7690,221
|
|
20240329,101200,488506800,7700,7690,7700,7690,69
|
|
20240329,101100,487975990,7680,7690,7690,7670,4985
|
|
20240329,101000,449677540,7700,7700,7700,7700,346
|
|
20240329,100900,447013340,7680,7690,7690,7680,157
|
|
20240329,100800,445807190,7700,7700,7700,7690,627
|
|
20240329,100700,440984280,7700,7700,7700,7700,251
|
|
20240329,100600,439051580,7720,7700,7720,7700,8
|
|
20240329,100500,438989880,7700,7700,7700,7700,14
|
|
20240329,100400,438882080,7690,7690,7690,7690,0
|
|
20240329,100300,438882080,7690,7690,7690,7690,196
|
|
20240329,100200,437374840,7690,7700,7700,7690,310
|
|
20240329,100100,434990840,7690,7690,7690,7690,1150
|
|
20240329,100000,426147340,7690,7690,7690,7690,1
|
|
20240329,095900,426139650,7690,7690,7690,7690,0
|
|
20240329,095800,426139650,7690,7690,7690,7690,201
|
|
20240329,095700,424593960,7690,7730,7730,7690,176
|
|
20240329,095600,423237100,7730,7730,7730,7730,82
|
|
20240329,095500,422603240,7730,7710,7730,7710,3017
|
|
20240329,095400,399337380,7710,7710,7710,7710,27
|
|
20240329,095300,399129210,7710,7700,7710,7700,301
|
|
20240329,095200,396809500,7710,7670,7710,7670,89
|
|
20240329,095100,396126750,7670,7670,7670,7660,600
|
|
20240329,095000,391526710,7670,7670,7670,7670,148
|
|
20240329,094900,390391550,7660,7660,7660,7660,150
|
|
20240329,094800,389242550,7660,7670,7670,7660,613
|
|
20240329,094700,384546900,7660,7670,7670,7660,1002
|
|
20240329,094600,376864140,7670,7670,7680,7670,389
|
|
20240329,094500,373880490,7670,7670,7670,7670,332
|
|
20240329,094400,371334050,7670,7670,7670,7670,46
|
|
20240329,094300,370981230,7670,7670,7670,7670,500
|
|
20240329,094200,367146230,7670,7670,7670,7670,1358
|
|
20240329,094100,356730370,7670,7710,7710,7660,2460
|
|
20240329,094000,337861880,7680,7690,7700,7680,432
|
|
20240329,093900,334537030,7690,7690,7690,7690,50
|
|
20240329,093800,334152530,7690,7690,7690,7670,80
|
|
20240329,093700,333537530,7670,7680,7680,7660,1503
|
|
20240329,093600,322010820,7680,7690,7690,7680,150
|
|
20240329,093500,320858730,7680,7680,7680,7680,25
|
|
20240329,093400,320666730,7670,7680,7680,7670,342
|
|
20240329,093300,318041320,7700,7680,7700,7680,37
|
|
20240329,093200,317757120,7670,7680,7680,7670,2795
|
|
20240329,093100,296312470,7680,7680,7680,7680,107
|
|
20240329,093000,295490710,7680,7680,7680,7670,3041
|
|
20240329,092900,272165530,7670,7680,7680,7670,935
|
|
20240329,092800,264990890,7680,7690,7690,7680,3060
|
|
20240329,092700,241489890,7680,7690,7690,7680,635
|
|
20240329,092600,236610300,7690,7700,7700,7690,1451
|
|
20240329,092500,225442610,7700,7700,7710,7700,478
|
|
20240329,092400,221760010,7700,7700,7700,7700,222
|
|
20240329,092300,220050610,7700,7710,7710,7700,450
|
|
20240329,092200,216585600,7710,7700,7720,7700,202
|
|
20240329,092100,215029930,7700,7700,7720,7700,1285
|
|
20240329,092000,205133140,7700,7720,7720,7700,508
|
|
20240329,091900,201221180,7720,7720,7720,7720,5
|
|
20240329,091800,201182580,7700,7700,7700,7700,1030
|
|
20240329,091700,193251580,7700,7700,7700,7700,1316
|
|
20240329,091600,183118380,7700,7710,7710,7700,1925
|
|
20240329,091500,168293970,7710,7720,7720,7710,331
|
|
20240329,091400,165739760,7720,7720,7720,7720,130
|
|
20240329,091300,164736160,7730,7700,7730,7690,1017
|
|
20240329,091200,156911700,7700,7700,7700,7700,4244
|
|
20240329,091100,124232900,7700,7710,7710,7700,2400
|
|
20240329,091000,105728910,7720,7730,7730,7720,361
|
|
20240329,090900,102941940,7730,7720,7730,7720,1305
|
|
20240329,090800,92867040,7730,7730,7740,7720,1011
|
|
20240329,090700,85058600,7730,7740,7750,7730,2276
|
|
20240329,090600,67456140,7740,7740,7740,7740,31
|
|
20240329,090500,67216200,7740,7750,7750,7740,1207
|
|
20240329,090400,57873890,7750,7740,7750,7740,252
|
|
20240329,090300,55922310,7750,7730,7750,7730,597
|
|
20240329,090200,51307100,7730,7730,7740,7730,910
|
|
20240329,090100,44272750,7750,7770,7770,7730,1667
|
|
20240329,090000,31356470,7760,7780,7780,7760,3948
|