669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,200600,1025727020,8870,8870,8870,8870,2364
|
|
20240322,200500,1025727020,8870,8870,8870,8870,0
|
|
20240322,200400,1025727020,8870,8870,8870,8870,0
|
|
20240322,200300,1025727020,8870,8870,8870,8870,0
|
|
20240322,200200,1025727020,8870,8870,8870,8870,0
|
|
20240322,200100,1025727020,8870,8870,8870,8870,0
|
|
20240322,200000,1025727020,8870,8870,8870,8870,0
|
|
20240322,195900,1025727020,8870,8870,8870,8870,0
|
|
20240322,195800,1025727020,8870,8870,8870,8870,0
|
|
20240322,195700,1025727020,8870,8870,8870,8870,0
|
|
20240322,195600,1025727020,8870,8870,8870,8870,0
|
|
20240322,195500,1025727020,8870,8870,8870,8870,0
|
|
20240322,195400,1025727020,8870,8870,8870,8870,0
|
|
20240322,195300,1025727020,8870,8870,8870,8870,0
|
|
20240322,195200,1025727020,8870,8870,8870,8870,0
|
|
20240322,195100,1025727020,8870,8870,8870,8870,0
|
|
20240322,195000,1025727020,8870,8870,8870,8870,0
|
|
20240322,194900,1025727020,8870,8870,8870,8870,0
|
|
20240322,194800,1025727020,8870,8870,8870,8870,0
|
|
20240322,194700,1025727020,8870,8870,8870,8870,0
|
|
20240322,194600,1025727020,8870,8870,8870,8870,0
|
|
20240322,194500,1025727020,8870,8870,8870,8870,0
|
|
20240322,194400,1025727020,8870,8870,8870,8870,0
|
|
20240322,194300,1025727020,8870,8870,8870,8870,0
|
|
20240322,194200,1025727020,8870,8870,8870,8870,0
|
|
20240322,194100,1025727020,8870,8870,8870,8870,0
|
|
20240322,194000,1025727020,8870,8870,8870,8870,0
|
|
20240322,193900,1025727020,8870,8870,8870,8870,0
|
|
20240322,193800,1025727020,8870,8870,8870,8870,0
|
|
20240322,193700,1025727020,8870,8870,8870,8870,0
|
|
20240322,193600,1025727020,8870,8870,8870,8870,2364
|
|
20240322,193500,1025727020,8870,8870,8870,8870,0
|
|
20240322,193400,1025727020,8870,8870,8870,8870,0
|
|
20240322,193300,1025727020,8870,8870,8870,8870,0
|
|
20240322,193200,1025727020,8870,8870,8870,8870,0
|
|
20240322,193100,1025727020,8870,8870,8870,8870,0
|
|
20240322,193000,1025727020,8870,8870,8870,8870,0
|
|
20240322,192900,1025727020,8870,8870,8870,8870,0
|
|
20240322,192800,1025727020,8870,8870,8870,8870,0
|
|
20240322,192700,1025727020,8870,8870,8870,8870,0
|
|
20240322,192600,1025727020,8870,8870,8870,8870,0
|
|
20240322,192500,1025727020,8870,8870,8870,8870,0
|
|
20240322,192400,1025727020,8870,8870,8870,8870,0
|
|
20240322,192300,1025727020,8870,8870,8870,8870,0
|
|
20240322,192200,1025727020,8870,8870,8870,8870,0
|
|
20240322,192100,1025727020,8870,8870,8870,8870,0
|
|
20240322,192000,1025727020,8870,8870,8870,8870,0
|
|
20240322,191900,1025727020,8870,8870,8870,8870,0
|
|
20240322,191800,1025727020,8870,8870,8870,8870,0
|
|
20240322,191700,1025727020,8870,8870,8870,8870,0
|
|
20240322,191600,1025727020,8870,8870,8870,8870,0
|
|
20240322,191500,1025727020,8870,8870,8870,8870,0
|
|
20240322,191400,1025727020,8870,8870,8870,8870,0
|
|
20240322,191300,1025727020,8870,8870,8870,8870,0
|
|
20240322,191200,1025727020,8870,8870,8870,8870,0
|
|
20240322,191100,1025727020,8870,8870,8870,8870,0
|
|
20240322,191000,1025727020,8870,8870,8870,8870,0
|
|
20240322,190900,1025727020,8870,8870,8870,8870,0
|
|
20240322,190800,1025727020,8870,8870,8870,8870,0
|
|
20240322,190700,1025727020,8870,8870,8870,8870,0
|
|
20240322,190600,1025727020,8870,8870,8870,8870,2364
|
|
20240322,190500,1025727020,8870,8870,8870,8870,0
|
|
20240322,190400,1025727020,8870,8870,8870,8870,0
|
|
20240322,190300,1025727020,8870,8870,8870,8870,0
|
|
20240322,190200,1025727020,8870,8870,8870,8870,0
|
|
20240322,190100,1025727020,8870,8870,8870,8870,0
|
|
20240322,190000,1025727020,8870,8870,8870,8870,0
|
|
20240322,185900,1025727020,8870,8870,8870,8870,0
|
|
20240322,185800,1025727020,8870,8870,8870,8870,0
|
|
20240322,185700,1025727020,8870,8870,8870,8870,0
|
|
20240322,185600,1025727020,8870,8870,8870,8870,0
|
|
20240322,185500,1025727020,8870,8870,8870,8870,0
|
|
20240322,185400,1025727020,8870,8870,8870,8870,0
|
|
20240322,185300,1025727020,8870,8870,8870,8870,0
|
|
20240322,185200,1025727020,8870,8870,8870,8870,0
|
|
20240322,185100,1025727020,8870,8870,8870,8870,0
|
|
20240322,185000,1025727020,8870,8870,8870,8870,0
|
|
20240322,184900,1025727020,8870,8870,8870,8870,0
|
|
20240322,184800,1025727020,8870,8870,8870,8870,0
|
|
20240322,184700,1025727020,8870,8870,8870,8870,0
|
|
20240322,184600,1025727020,8870,8870,8870,8870,0
|
|
20240322,184500,1025727020,8870,8870,8870,8870,0
|
|
20240322,184400,1025727020,8870,8870,8870,8870,0
|
|
20240322,184300,1025727020,8870,8870,8870,8870,0
|
|
20240322,184200,1025727020,8870,8870,8870,8870,0
|
|
20240322,184100,1025727020,8870,8870,8870,8870,0
|
|
20240322,184000,1025727020,8870,8870,8870,8870,0
|
|
20240322,183900,1025727020,8870,8870,8870,8870,0
|
|
20240322,183800,1025727020,8870,8870,8870,8870,0
|
|
20240322,183700,1025727020,8870,8870,8870,8870,0
|
|
20240322,183600,1025727020,8870,8870,8870,8870,2364
|
|
20240322,183500,1025727020,8870,8870,8870,8870,0
|
|
20240322,183400,1025727020,8870,8870,8870,8870,0
|
|
20240322,183300,1025727020,8870,8870,8870,8870,0
|
|
20240322,183200,1025727020,8870,8870,8870,8870,0
|
|
20240322,183100,1025727020,8870,8870,8870,8870,0
|
|
20240322,183000,1025727020,8870,8870,8870,8870,0
|
|
20240322,182900,1025727020,8870,8870,8870,8870,0
|
|
20240322,182800,1025727020,8870,8870,8870,8870,0
|
|
20240322,182700,1025727020,8870,8870,8870,8870,0
|
|
20240322,182600,1025727020,8870,8870,8870,8870,0
|
|
20240322,182500,1025727020,8870,8870,8870,8870,0
|
|
20240322,182400,1025727020,8870,8870,8870,8870,0
|
|
20240322,182300,1025727020,8870,8870,8870,8870,0
|
|
20240322,182200,1025727020,8870,8870,8870,8870,0
|
|
20240322,182100,1025727020,8870,8870,8870,8870,0
|
|
20240322,182000,1025727020,8870,8870,8870,8870,0
|
|
20240322,181900,1025727020,8870,8870,8870,8870,0
|
|
20240322,181800,1025727020,8870,8870,8870,8870,0
|
|
20240322,181700,1025727020,8870,8870,8870,8870,0
|
|
20240322,181600,1025727020,8870,8870,8870,8870,0
|
|
20240322,181500,1025727020,8870,8870,8870,8870,0
|
|
20240322,181400,1025727020,8870,8870,8870,8870,0
|
|
20240322,181300,1025727020,8870,8870,8870,8870,0
|
|
20240322,181200,1025727020,8870,8870,8870,8870,0
|
|
20240322,181100,1025727020,8870,8870,8870,8870,0
|
|
20240322,181000,1025727020,8870,8870,8870,8870,0
|
|
20240322,180900,1025727020,8870,8870,8870,8870,0
|
|
20240322,180800,1025727020,8870,8870,8870,8870,0
|
|
20240322,180700,1025727020,8870,8870,8870,8870,0
|
|
20240322,180600,1025727020,8870,8870,8870,8870,2364
|
|
20240322,180500,1025727020,8870,8870,8870,8870,0
|
|
20240322,180400,1025727020,8870,8870,8870,8870,0
|
|
20240322,180300,1025727020,8870,8870,8870,8870,0
|
|
20240322,180200,1025727020,8870,8870,8870,8870,0
|
|
20240322,180100,1025727020,8870,8870,8870,8870,0
|
|
20240322,180000,1025727020,8870,8870,8870,8870,0
|
|
20240322,175900,1025727020,8870,8870,8870,8870,0
|
|
20240322,175800,1025727020,8870,8870,8870,8870,0
|
|
20240322,175700,1025727020,8870,8870,8870,8870,0
|
|
20240322,175600,1025727020,8870,8870,8870,8870,0
|
|
20240322,175500,1025727020,8870,8870,8870,8870,0
|
|
20240322,175400,1025727020,8870,8870,8870,8870,0
|
|
20240322,175300,1025727020,8870,8870,8870,8870,0
|
|
20240322,175200,1025727020,8870,8870,8870,8870,0
|
|
20240322,175100,1025727020,8870,8870,8870,8870,0
|
|
20240322,175000,1025727020,8870,8870,8870,8870,0
|
|
20240322,174900,1025727020,8870,8870,8870,8870,0
|
|
20240322,174800,1025727020,8870,8870,8870,8870,0
|
|
20240322,174700,1025727020,8870,8870,8870,8870,0
|
|
20240322,174600,1025727020,8870,8870,8870,8870,0
|
|
20240322,174500,1025727020,8870,8870,8870,8870,0
|
|
20240322,174400,1025727020,8870,8870,8870,8870,0
|
|
20240322,174300,1025727020,8870,8870,8870,8870,0
|
|
20240322,174200,1025727020,8870,8870,8870,8870,0
|
|
20240322,174100,1025727020,8870,8870,8870,8870,0
|
|
20240322,174000,1025727020,8870,8870,8870,8870,0
|
|
20240322,173900,1025727020,8870,8870,8870,8870,0
|
|
20240322,173800,1025727020,8870,8870,8870,8870,0
|
|
20240322,173700,1025727020,8870,8870,8870,8870,0
|
|
20240322,173600,1025727020,8870,8870,8870,8870,2364
|
|
20240322,173500,1025727020,8870,8870,8870,8870,0
|
|
20240322,173400,1025727020,8870,8870,8870,8870,0
|
|
20240322,173300,1025727020,8870,8870,8870,8870,0
|
|
20240322,173200,1025727020,8870,8870,8870,8870,0
|
|
20240322,173100,1025727020,8870,8870,8870,8870,0
|
|
20240322,173000,1025727020,8870,8870,8870,8870,0
|
|
20240322,172900,1025727020,8870,8870,8870,8870,0
|
|
20240322,172800,1025727020,8870,8870,8870,8870,0
|
|
20240322,172700,1025727020,8870,8870,8870,8870,0
|
|
20240322,172600,1025727020,8870,8870,8870,8870,0
|
|
20240322,172500,1025727020,8870,8870,8870,8870,0
|
|
20240322,172400,1025727020,8870,8870,8870,8870,0
|
|
20240322,172300,1025727020,8870,8870,8870,8870,0
|
|
20240322,172200,1025727020,8870,8870,8870,8870,0
|
|
20240322,172100,1025727020,8870,8870,8870,8870,0
|
|
20240322,172000,1025727020,8870,8870,8870,8870,0
|
|
20240322,171900,1025727020,8870,8870,8870,8870,0
|
|
20240322,171800,1025727020,8870,8870,8870,8870,0
|
|
20240322,171700,1025727020,8870,8870,8870,8870,0
|
|
20240322,171600,1025727020,8870,8870,8870,8870,0
|
|
20240322,171500,1025727020,8870,8870,8870,8870,0
|
|
20240322,171400,1025727020,8870,8870,8870,8870,0
|
|
20240322,171300,1025727020,8870,8870,8870,8870,0
|
|
20240322,171200,1025727020,8870,8870,8870,8870,0
|
|
20240322,171100,1025727020,8870,8870,8870,8870,0
|
|
20240322,171000,1025727020,8870,8870,8870,8870,0
|
|
20240322,170900,1025727020,8870,8870,8870,8870,0
|
|
20240322,170800,1025727020,8870,8870,8870,8870,0
|
|
20240322,170700,1025727020,8870,8870,8870,8870,0
|
|
20240322,170600,1025727020,8870,8870,8870,8870,2364
|
|
20240322,170500,1025727020,8870,8870,8870,8870,0
|
|
20240322,170400,1025727020,8870,8870,8870,8870,0
|
|
20240322,170300,1025727020,8870,8870,8870,8870,0
|
|
20240322,170200,1025727020,8870,8870,8870,8870,0
|
|
20240322,170100,1025727020,8870,8870,8870,8870,0
|
|
20240322,170000,1025727020,8870,8870,8870,8870,0
|
|
20240322,165900,1025727020,8870,8870,8870,8870,0
|
|
20240322,165800,1025727020,8870,8870,8870,8870,0
|
|
20240322,165700,1025727020,8870,8870,8870,8870,0
|
|
20240322,165600,1025727020,8870,8870,8870,8870,0
|
|
20240322,165500,1025727020,8870,8870,8870,8870,0
|
|
20240322,165400,1025727020,8870,8870,8870,8870,0
|
|
20240322,165300,1025727020,8870,8870,8870,8870,0
|
|
20240322,165200,1025727020,8870,8870,8870,8870,0
|
|
20240322,165100,1025727020,8870,8870,8870,8870,0
|
|
20240322,165000,1025727020,8870,8870,8870,8870,0
|
|
20240322,164900,1025727020,8870,8870,8870,8870,0
|
|
20240322,164800,1025727020,8870,8870,8870,8870,0
|
|
20240322,164700,1025727020,8870,8870,8870,8870,0
|
|
20240322,164600,1025727020,8870,8870,8870,8870,0
|
|
20240322,164500,1025727020,8870,8870,8870,8870,0
|
|
20240322,164400,1025727020,8870,8870,8870,8870,0
|
|
20240322,164300,1025727020,8870,8870,8870,8870,0
|
|
20240322,164200,1025727020,8870,8870,8870,8870,0
|
|
20240322,164100,1025727020,8870,8870,8870,8870,0
|
|
20240322,164000,1025727020,8870,8870,8870,8870,0
|
|
20240322,163900,1025727020,8870,8870,8870,8870,0
|
|
20240322,163800,1025727020,8870,8870,8870,8870,0
|
|
20240322,163700,1025727020,8870,8870,8870,8870,0
|
|
20240322,163600,1025727020,8870,8870,8870,8870,2364
|
|
20240322,163500,1025727020,8870,8870,8870,8870,0
|
|
20240322,163400,1025727020,8870,8870,8870,8870,0
|
|
20240322,163300,1025727020,8870,8870,8870,8870,0
|
|
20240322,163200,1025727020,8870,8870,8870,8870,0
|
|
20240322,163100,1025727020,8870,8870,8870,8870,0
|
|
20240322,163000,1025727020,8870,8870,8870,8870,0
|
|
20240322,162900,1025727020,8870,8870,8870,8870,0
|
|
20240322,162800,1025727020,8870,8870,8870,8870,0
|
|
20240322,162700,1025727020,8870,8870,8870,8870,0
|
|
20240322,162600,1025727020,8870,8870,8870,8870,0
|
|
20240322,162500,1025727020,8870,8870,8870,8870,0
|
|
20240322,162400,1025727020,8870,8870,8870,8870,0
|
|
20240322,162300,1025727020,8870,8870,8870,8870,0
|
|
20240322,162200,1025727020,8870,8870,8870,8870,0
|
|
20240322,162100,1025727020,8870,8870,8870,8870,0
|
|
20240322,162000,1025727020,8870,8870,8870,8870,0
|
|
20240322,161900,1025727020,8870,8870,8870,8870,0
|
|
20240322,161800,1025727020,8870,8870,8870,8870,0
|
|
20240322,161700,1025727020,8870,8870,8870,8870,0
|
|
20240322,161600,1025727020,8870,8870,8870,8870,0
|
|
20240322,161500,1025727020,8870,8870,8870,8870,0
|
|
20240322,161400,1025727020,8870,8870,8870,8870,0
|
|
20240322,161300,1025727020,8870,8870,8870,8870,0
|
|
20240322,161200,1025727020,8870,8870,8870,8870,0
|
|
20240322,161100,1025727020,8870,8870,8870,8870,0
|
|
20240322,161000,1025727020,8870,8870,8870,8870,0
|
|
20240322,160900,1025727020,8870,8870,8870,8870,0
|
|
20240322,160800,1025727020,8870,8870,8870,8870,0
|
|
20240322,160700,1025727020,8870,8870,8870,8870,0
|
|
20240322,160600,1025727020,8870,8870,8870,8870,2364
|
|
20240322,160500,1025727020,8870,8870,8870,8870,0
|
|
20240322,160400,1025727020,8870,8870,8870,8870,0
|
|
20240322,160300,1025727020,8870,8870,8870,8870,0
|
|
20240322,160200,1025727020,8870,8870,8870,8870,0
|
|
20240322,160100,1025727020,8870,8870,8870,8870,0
|
|
20240322,160000,1025727020,8870,8870,8870,8870,0
|
|
20240322,155900,1025727020,8870,8870,8870,8870,0
|
|
20240322,155800,1025727020,8870,8870,8870,8870,0
|
|
20240322,155700,1025727020,8870,8870,8870,8870,0
|
|
20240322,155600,1025727020,8870,8870,8870,8870,0
|
|
20240322,155500,1025727020,8870,8870,8870,8870,0
|
|
20240322,155400,1025727020,8870,8870,8870,8870,0
|
|
20240322,155300,1025727020,8870,8870,8870,8870,0
|
|
20240322,155200,1025727020,8870,8870,8870,8870,0
|
|
20240322,155100,1025727020,8870,8870,8870,8870,0
|
|
20240322,155000,1025727020,8870,8870,8870,8870,0
|
|
20240322,154900,1025727020,8870,8870,8870,8870,0
|
|
20240322,154800,1025727020,8870,8870,8870,8870,0
|
|
20240322,154700,1025727020,8870,8870,8870,8870,0
|
|
20240322,154600,1025727020,8870,8870,8870,8870,0
|
|
20240322,154500,1025727020,8870,8870,8870,8870,0
|
|
20240322,154400,1025727020,8870,8870,8870,8870,0
|
|
20240322,154300,1025727020,8870,8870,8870,8870,0
|
|
20240322,154200,1025727020,8870,8870,8870,8870,0
|
|
20240322,154100,1025727020,8870,8870,8870,8870,0
|
|
20240322,154000,1025727020,8870,8870,8870,8870,0
|
|
20240322,153900,1025727020,8870,8870,8870,8870,0
|
|
20240322,153800,1025727020,8870,8870,8870,8870,0
|
|
20240322,153700,1025727020,8870,8870,8870,8870,0
|
|
20240322,153600,1025727020,8870,8870,8870,8870,2364
|
|
20240322,153500,1025727020,8870,8870,8870,8870,0
|
|
20240322,153400,1025727020,8870,8870,8870,8870,0
|
|
20240322,153300,1025727020,8870,8870,8870,8870,0
|
|
20240322,153200,1025727020,8870,8870,8870,8870,0
|
|
20240322,153100,1025727020,8870,8870,8870,8870,0
|
|
20240322,153000,1025727020,8870,8870,8870,8870,2364
|
|
20240322,152900,1004758340,8870,8870,8870,8870,0
|
|
20240322,152800,1004758340,8870,8870,8870,8870,0
|
|
20240322,152700,1004758340,8870,8870,8870,8870,0
|
|
20240322,152600,1004758340,8870,8870,8870,8870,0
|
|
20240322,152500,1004758340,8870,8870,8870,8870,0
|
|
20240322,152400,1004758340,8870,8870,8870,8870,0
|
|
20240322,152300,1004758340,8870,8870,8870,8870,0
|
|
20240322,152200,1004758340,8870,8870,8870,8870,0
|
|
20240322,152100,1004758340,8870,8870,8870,8870,0
|
|
20240322,152000,1004758340,8870,8870,8870,8870,0
|
|
20240322,151900,1004758340,8870,8880,8880,8870,1024
|
|
20240322,151800,995670760,8900,8880,8900,8880,207
|
|
20240322,151700,993828960,8880,8880,8880,8880,534
|
|
20240322,151600,989087040,8880,8880,8880,8880,8
|
|
20240322,151500,989016000,8880,8880,8880,8880,120
|
|
20240322,151400,987950400,8880,8880,8880,8880,96
|
|
20240322,151300,987097920,8880,8880,8880,8870,1063
|
|
20240322,151200,977663500,8880,8880,8880,8870,792
|
|
20240322,151100,970633380,8880,8880,8880,8880,8
|
|
20240322,151000,970562340,8890,8890,8890,8890,0
|
|
20240322,150900,970562340,8890,8890,8890,8880,1561
|
|
20240322,150800,956699830,8900,8890,8900,8880,5053
|
|
20240322,150700,911827760,8890,8890,8890,8880,174
|
|
20240322,150600,910281050,8890,8900,8900,8890,2925
|
|
20240322,150500,884277600,8900,8890,8900,8890,2384
|
|
20240322,150400,863080510,8890,8900,8900,8890,242
|
|
20240322,150300,860926910,8900,8900,8910,8900,39
|
|
20240322,150200,860579800,8900,8900,8900,8900,426
|
|
20240322,150100,856788400,8900,8900,8910,8900,274
|
|
20240322,150000,854349660,8900,8900,8900,8900,30
|
|
20240322,145900,854082660,8900,8900,8900,8900,80
|
|
20240322,145800,853370660,8900,8900,8900,8900,766
|
|
20240322,145700,846553260,8900,8900,8900,8900,34
|
|
20240322,145600,846250660,8900,8900,8900,8900,330
|
|
20240322,145500,843313660,8900,8900,8900,8900,10
|
|
20240322,145400,843224660,8900,8900,8900,8900,553
|
|
20240322,145300,838302960,8900,8900,8900,8900,201
|
|
20240322,145200,836514060,8900,8900,8900,8900,0
|
|
20240322,145100,836514060,8900,8900,8900,8900,2059
|
|
20240322,145000,818188960,8900,8900,8910,8900,210
|
|
20240322,144900,816318960,8900,8900,8900,8900,128
|
|
20240322,144800,815179760,8910,8910,8910,8910,0
|
|
20240322,144700,815179760,8910,8910,8910,8910,10
|
|
20240322,144600,815090660,8910,8910,8910,8910,281
|
|
20240322,144500,812586950,8910,8910,8910,8910,0
|
|
20240322,144400,812586950,8910,8910,8910,8910,168
|
|
20240322,144300,811090070,8910,8910,8910,8910,0
|
|
20240322,144200,811090070,8910,8910,8910,8910,0
|
|
20240322,144100,811090070,8910,8910,8910,8910,0
|
|
20240322,144000,811090070,8910,8910,8910,8910,719
|
|
20240322,143900,804683780,8910,8910,8910,8910,126
|
|
20240322,143800,803561120,8910,8910,8910,8910,12
|
|
20240322,143700,803454200,8900,8900,8900,8900,212
|
|
20240322,143600,801567400,8910,8910,8910,8910,1
|
|
20240322,143500,801558490,8910,8910,8910,8910,1
|
|
20240322,143400,801549580,8910,8910,8910,8910,100
|
|
20240322,143300,800658580,8910,8910,8910,8910,115
|
|
20240322,143200,799633930,8910,8910,8910,8910,22
|
|
20240322,143100,799437910,8910,8910,8910,8910,40
|
|
20240322,143000,799081510,8910,8910,8910,8910,5
|
|
20240322,142900,799036960,8910,8910,8910,8910,2
|
|
20240322,142800,799019140,8910,8910,8910,8910,0
|
|
20240322,142700,799019140,8910,8910,8910,8910,0
|
|
20240322,142600,799019140,8910,8910,8910,8910,5
|
|
20240322,142500,798974590,8910,8910,8910,8910,90
|
|
20240322,142400,798172690,8900,8910,8910,8900,598
|
|
20240322,142300,792849510,8910,8910,8910,8910,2
|
|
20240322,142200,792831690,8920,8920,8920,8920,0
|
|
20240322,142100,792831690,8920,8910,8920,8910,222
|
|
20240322,142000,790851670,8910,8910,8910,8910,0
|
|
20240322,141900,790851670,8910,8910,8910,8910,5
|
|
20240322,141800,790807120,8910,8910,8910,8910,100
|
|
20240322,141700,789916120,8900,8900,8900,8900,0
|
|
20240322,141600,789916120,8900,8900,8900,8900,599
|
|
20240322,141500,784585020,8900,8910,8910,8900,472
|
|
20240322,141400,780384210,8900,8900,8900,8900,561
|
|
20240322,141300,775391310,8900,8900,8900,8900,378
|
|
20240322,141200,772027110,8920,8920,8920,8920,0
|
|
20240322,141100,772027110,8920,8920,8920,8920,0
|
|
20240322,141000,772027110,8920,8910,8920,8910,20
|
|
20240322,140900,771848820,8910,8910,8910,8910,0
|
|
20240322,140800,771848820,8910,8910,8910,8910,60
|
|
20240322,140700,771314220,8900,8900,8900,8900,21
|
|
20240322,140600,771127320,8900,8900,8900,8900,2
|
|
20240322,140500,771109520,8900,8910,8910,8900,22
|
|
20240322,140400,770913650,8900,8910,8910,8900,111
|
|
20240322,140300,769925740,8900,8900,8900,8890,46
|
|
20240322,140200,769516350,8910,8910,8910,8910,0
|
|
20240322,140100,769516350,8910,8910,8910,8910,125
|
|
20240322,140000,768402600,8910,8890,8910,8880,2573
|
|
20240322,135900,745553360,8890,8890,8890,8880,128
|
|
20240322,135800,744415640,8890,8890,8890,8890,115
|
|
20240322,135700,743393290,8880,8890,8890,8880,462
|
|
20240322,135600,739286460,8890,8890,8890,8890,240
|
|
20240322,135500,737152860,8890,8890,8890,8890,16
|
|
20240322,135400,737010620,8880,8880,8880,8880,6
|
|
20240322,135300,736957340,8880,8880,8880,8880,200
|
|
20240322,135200,735181340,8890,8890,8890,8890,615
|
|
20240322,135100,729713990,8890,8890,8890,8890,1
|
|
20240322,135000,729705100,8890,8890,8890,8890,0
|
|
20240322,134900,729705100,8890,8890,8890,8890,12
|
|
20240322,134800,729598420,8890,8890,8890,8890,6
|
|
20240322,134700,729545080,8890,8890,8890,8890,0
|
|
20240322,134600,729545080,8890,8900,8900,8890,933
|
|
20240322,134500,721250690,8910,8910,8910,8890,5
|
|
20240322,134400,721206160,8900,8900,8900,8900,96
|
|
20240322,134300,720351760,8900,8900,8900,8900,2
|
|
20240322,134200,720333960,8890,8890,8890,8890,306
|
|
20240322,134100,717613620,8890,8890,8890,8890,0
|
|
20240322,134000,717613620,8890,8890,8890,8890,52
|
|
20240322,133900,717151340,8890,8900,8900,8890,196
|
|
20240322,133800,715406950,8900,8900,8900,8900,0
|
|
20240322,133700,715406950,8900,8890,8900,8890,77
|
|
20240322,133600,714722400,8880,8890,8890,8880,16
|
|
20240322,133500,714580220,8900,8890,8900,8880,445
|
|
20240322,133400,710627600,8880,8880,8880,8880,0
|
|
20240322,133300,710627600,8880,8880,8880,8880,3
|
|
20240322,133200,710600960,8890,8890,8890,8890,498
|
|
20240322,133100,706173740,8900,8900,8900,8900,3
|
|
20240322,133000,706147040,8900,8900,8900,8900,110
|
|
20240322,132900,705168040,8900,8900,8900,8900,0
|
|
20240322,132800,705168040,8900,8900,8900,8900,132
|
|
20240322,132700,703993240,8900,8920,8920,8900,4
|
|
20240322,132600,703957620,8900,8900,8900,8900,0
|
|
20240322,132500,703957620,8900,8900,8900,8900,11
|
|
20240322,132400,703859720,8920,8920,8920,8900,8
|
|
20240322,132300,703788480,8910,8910,8910,8910,100
|
|
20240322,132200,702897480,8920,8920,8920,8920,0
|
|
20240322,132100,702897480,8920,8900,8920,8900,503
|
|
20240322,132000,698413160,8900,8900,8900,8900,0
|
|
20240322,131900,698413160,8900,8910,8910,8890,81
|
|
20240322,131800,697693030,8890,8910,8910,8890,47
|
|
20240322,131700,697274380,8900,8900,8900,8900,207
|
|
20240322,131600,695432080,8900,8900,8900,8900,8
|
|
20240322,131500,695360880,8900,8890,8900,8880,12
|
|
20240322,131400,695254220,8900,8880,8900,8880,582
|
|
20240322,131300,690086040,8880,8900,8900,8880,2802
|
|
20240322,131200,665176820,8900,8890,8900,8890,8
|
|
20240322,131100,665105680,8900,8900,8900,8900,85
|
|
20240322,131000,664349180,8900,8900,8900,8900,10
|
|
20240322,130900,664260180,8900,8900,8900,8900,846
|
|
20240322,130800,656730780,8920,8920,8920,8920,220
|
|
20240322,130700,654768380,8920,8920,8920,8920,0
|
|
20240322,130600,654768380,8920,8900,8920,8900,7
|
|
20240322,130500,654706060,8900,8900,8900,8900,0
|
|
20240322,130400,654706060,8900,8900,8900,8900,100
|
|
20240322,130300,653816060,8900,8900,8900,8900,4
|
|
20240322,130200,653780460,8900,8900,8900,8900,0
|
|
20240322,130100,653780460,8900,8900,8900,8900,0
|
|
20240322,130000,653780460,8900,8920,8920,8900,7
|
|
20240322,125900,653718140,8910,8910,8910,8910,1
|
|
20240322,125800,653709230,8900,8900,8900,8900,30
|
|
20240322,125700,653442230,8900,8900,8900,8900,115
|
|
20240322,125600,652418730,8900,8910,8910,8900,400
|
|
20240322,125500,648858630,8900,8900,8900,8900,0
|
|
20240322,125400,648858630,8900,8910,8910,8900,356
|
|
20240322,125300,645689670,8910,8910,8910,8910,0
|
|
20240322,125200,645689670,8910,8910,8910,8910,15
|
|
20240322,125100,645556020,8910,8910,8910,8910,73
|
|
20240322,125000,644905590,8920,8920,8920,8920,1534
|
|
20240322,124900,631222310,8920,8920,8920,8920,21
|
|
20240322,124800,631034990,8920,8910,8920,8910,37
|
|
20240322,124700,630705310,8910,8910,8910,8910,0
|
|
20240322,124600,630705310,8910,8910,8910,8910,101
|
|
20240322,124500,629805400,8910,8910,8920,8910,104
|
|
20240322,124400,628878260,8920,8920,8920,8920,0
|
|
20240322,124300,628878260,8920,8920,8920,8920,2
|
|
20240322,124200,628860420,8910,8910,8910,8910,6
|
|
20240322,124100,628806960,8920,8920,8920,8920,1
|
|
20240322,124000,628798040,8900,8900,8900,8900,0
|
|
20240322,123900,628798040,8900,8900,8900,8900,354
|
|
20240322,123800,625647440,8910,8910,8910,8910,0
|
|
20240322,123700,625647440,8910,8910,8910,8910,200
|
|
20240322,123600,623865440,8900,8900,8900,8900,6
|
|
20240322,123500,623812040,8920,8920,8920,8920,1
|
|
20240322,123400,623803120,8910,8910,8910,8910,79
|
|
20240322,123300,623099230,8910,8900,8910,8900,215
|
|
20240322,123200,621183620,8910,8910,8910,8910,1
|
|
20240322,123100,621174710,8900,8900,8900,8900,69
|
|
20240322,123000,620560610,8900,8900,8900,8900,7
|
|
20240322,122900,620498310,8890,8890,8890,8890,0
|
|
20240322,122800,620498310,8890,8890,8890,8890,0
|
|
20240322,122700,620498310,8890,8890,8890,8890,4
|
|
20240322,122600,620462750,8910,8910,8910,8910,0
|
|
20240322,122500,620462750,8910,8900,8910,8890,1581
|
|
20240322,122400,606407620,8890,8890,8890,8890,20
|
|
20240322,122300,606229820,8900,8900,8900,8900,0
|
|
20240322,122200,606229820,8900,8910,8910,8900,254
|
|
20240322,122100,603969210,8900,8910,8910,8900,14
|
|
20240322,122000,603844510,8920,8920,8920,8920,30
|
|
20240322,121900,603576910,8920,8920,8920,8920,2
|
|
20240322,121800,603559070,8900,8900,8900,8900,16
|
|
20240322,121700,603416670,8900,8900,8900,8900,56
|
|
20240322,121600,602918270,8900,8900,8900,8900,0
|
|
20240322,121500,602918270,8900,8910,8910,8900,301
|
|
20240322,121400,600236430,8940,8940,8940,8940,0
|
|
20240322,121300,600236430,8940,8940,8940,8940,0
|
|
20240322,121200,600236430,8940,8910,8940,8910,7
|
|
20240322,121100,600174030,8940,8940,8940,8940,0
|
|
20240322,121000,600174030,8940,8940,8940,8940,0
|
|
20240322,120900,600174030,8940,8910,8940,8900,5
|
|
20240322,120800,600129480,8940,8940,8940,8940,1
|
|
20240322,120700,600120540,8930,8930,8930,8930,0
|
|
20240322,120600,600120540,8930,8890,8930,8890,4494
|
|
20240322,120500,559997160,8910,8910,8910,8910,0
|
|
20240322,120400,559997160,8910,8890,8910,8890,36
|
|
20240322,120300,559677100,8890,8880,8890,8880,5
|
|
20240322,120200,559632690,8890,8890,8890,8890,0
|
|
20240322,120100,559632690,8890,8890,8890,8890,20
|
|
20240322,120000,559454890,8890,8890,8890,8890,50
|
|
20240322,115900,559010390,8900,8900,8900,8900,0
|
|
20240322,115800,559010390,8900,8900,8900,8900,1866
|
|
20240322,115700,542402990,8880,8900,8900,8880,7
|
|
20240322,115600,542340770,8880,8880,8880,8880,100
|
|
20240322,115500,541452770,8900,8880,8900,8880,103
|
|
20240322,115400,540538090,8880,8880,8880,8880,6
|
|
20240322,115300,540484810,8900,8900,8900,8900,2
|
|
20240322,115200,540467010,8880,8880,8880,8880,0
|
|
20240322,115100,540467010,8880,8880,8880,8880,226
|
|
20240322,115000,538460130,8880,8900,8900,8880,101
|
|
20240322,114900,537563230,8880,8880,8880,8880,0
|
|
20240322,114800,537563230,8880,8880,8880,8880,20
|
|
20240322,114700,537385630,8880,8880,8880,8880,0
|
|
20240322,114600,537385630,8880,8880,8880,8880,0
|
|
20240322,114500,537385630,8880,8880,8880,8880,4
|
|
20240322,114400,537350110,8880,8880,8890,8880,153
|
|
20240322,114300,535991460,8890,8890,8890,8890,12
|
|
20240322,114200,535884780,8880,8890,8890,8880,85
|
|
20240322,114100,535129870,8890,8890,8890,8890,274
|
|
20240322,114000,532694010,8880,8880,8880,8880,0
|
|
20240322,113900,532694010,8880,8880,8880,8880,106
|
|
20240322,113800,531752730,8880,8880,8880,8880,0
|
|
20240322,113700,531752730,8880,8880,8880,8880,77
|
|
20240322,113600,531068970,8880,8880,8880,8880,1068
|
|
20240322,113500,521585130,8890,8890,8890,8890,25
|
|
20240322,113400,521362880,8880,8880,8880,8880,0
|
|
20240322,113300,521362880,8880,8880,8880,8880,104
|
|
20240322,113200,520439360,8900,8890,8900,8890,12
|
|
20240322,113100,520332670,8890,8890,8890,8890,44
|
|
20240322,113000,519941510,8890,8890,8890,8890,82
|
|
20240322,112900,519212530,8880,8880,8880,8880,0
|
|
20240322,112800,519212530,8880,8880,8880,8880,0
|
|
20240322,112700,519212530,8880,8900,8900,8880,104
|
|
20240322,112600,518287010,8900,8900,8900,8900,40
|
|
20240322,112500,517931010,8900,8880,8900,8880,101
|
|
20240322,112400,517034110,8880,8880,8880,8880,6
|
|
20240322,112300,516980830,8870,8870,8870,8870,0
|
|
20240322,112200,516980830,8870,8870,8870,8870,0
|
|
20240322,112100,516980830,8870,8880,8880,8870,227
|
|
20240322,112000,514965210,8870,8870,8870,8870,0
|
|
20240322,111900,514965210,8870,8870,8870,8870,0
|
|
20240322,111800,514965210,8870,8880,8880,8870,314
|
|
20240322,111700,512179760,8880,8880,8880,8880,223
|
|
20240322,111600,510199520,8880,8880,8880,8880,0
|
|
20240322,111500,510199520,8880,8880,8880,8870,15
|
|
20240322,111400,510066330,8880,8880,8880,8880,25
|
|
20240322,111300,509844330,8880,8890,8890,8880,1953
|
|
20240322,111200,492494040,8890,8890,8890,8890,409
|
|
20240322,111100,488858030,8890,8890,8890,8890,301
|
|
20240322,111000,486182140,8890,8890,8890,8890,77
|
|
20240322,110900,485497610,8890,8890,8890,8890,4
|
|
20240322,110800,485462050,8900,8900,8900,8900,367
|
|
20240322,110700,482195750,8890,8890,8890,8890,600
|
|
20240322,110600,476861750,8890,8890,8890,8890,146
|
|
20240322,110500,475563810,8890,8910,8910,8890,98
|
|
20240322,110400,474692530,8920,8920,8920,8920,20
|
|
20240322,110300,474514130,8920,8890,8920,8890,24
|
|
20240322,110200,474300170,8920,8890,8920,8890,43
|
|
20240322,110100,473917290,8890,8890,8890,8890,56
|
|
20240322,110000,473419450,8890,8900,8900,8890,25
|
|
20240322,105900,473197000,8900,8900,8900,8900,357
|
|
20240322,105800,470019700,8900,8900,8900,8900,0
|
|
20240322,105700,470019700,8900,8900,8910,8900,6
|
|
20240322,105600,469966290,8910,8910,8910,8910,50
|
|
20240322,105500,469520790,8880,8880,8880,8880,0
|
|
20240322,105400,469520790,8880,8920,8920,8880,386
|
|
20240322,105300,466088000,8920,8880,8920,8880,364
|
|
20240322,105200,462843480,8920,8920,8920,8920,6
|
|
20240322,105100,462789960,8880,8880,8880,8870,250
|
|
20240322,105000,460570180,8880,8890,8890,8880,2000
|
|
20240322,104900,442805960,8890,8890,8890,8890,101
|
|
20240322,104800,441908070,8890,8890,8890,8890,6
|
|
20240322,104700,441854730,8920,8920,8920,8920,0
|
|
20240322,104600,441854730,8920,8880,8920,8880,157
|
|
20240322,104500,440459790,8890,8890,8900,8890,1513
|
|
20240322,104400,427007490,8900,8900,8900,8900,1055
|
|
20240322,104300,417617990,8900,8900,8900,8900,120
|
|
20240322,104200,416549990,8900,8910,8910,8900,6
|
|
20240322,104100,416496580,8930,8910,8930,8910,116
|
|
20240322,104000,415463000,8910,8920,8920,8910,525
|
|
20240322,103900,410784700,8950,8950,8950,8920,21
|
|
20240322,103800,410596870,8950,8950,8950,8950,54
|
|
20240322,103700,410113570,8950,8950,8950,8950,284
|
|
20240322,103600,407571770,8920,8920,8920,8920,36
|
|
20240322,103500,407250650,8920,8920,8920,8920,103
|
|
20240322,103400,406331890,8920,8920,8920,8920,2
|
|
20240322,103300,406314050,8900,8900,8900,8900,434
|
|
20240322,103200,402451450,8900,8900,8900,8900,100
|
|
20240322,103100,401561450,8900,8900,8900,8900,18
|
|
20240322,103000,401401250,8890,8890,8890,8890,6
|
|
20240322,102900,401347910,8890,8900,8900,8890,810
|
|
20240322,102800,394139090,8910,8910,8910,8910,885
|
|
20240322,102700,386253740,8920,8920,8920,8920,176
|
|
20240322,102600,384683820,8920,8920,8920,8920,0
|
|
20240322,102500,384683820,8920,8930,8930,8920,1006
|
|
20240322,102400,375708220,8930,8930,8950,8930,12
|
|
20240322,102300,375601020,8950,8940,8950,8940,20
|
|
20240322,102200,375422030,8950,8930,8950,8930,74
|
|
20240322,102100,374760970,8930,8930,8930,8930,260
|
|
20240322,102000,372439170,8940,8940,8940,8940,2
|
|
20240322,101900,372421290,8930,8940,8940,8930,357
|
|
20240322,101800,369233180,8940,8930,8940,8930,228
|
|
20240322,101700,367197040,8960,8950,8960,8950,410
|
|
20240322,101600,363524940,8950,8950,8950,8950,2
|
|
20240322,101500,363507040,8930,8920,8930,8920,54
|
|
20240322,101400,363024860,8940,8930,8940,8930,2061
|
|
20240322,101300,344609510,8920,8920,8930,8920,22
|
|
20240322,101200,344413250,8920,8910,8920,8910,197
|
|
20240322,101100,342656880,8920,8920,8920,8920,2
|
|
20240322,101000,342639040,8910,8910,8910,8910,0
|
|
20240322,100900,342639040,8910,8910,8920,8910,204
|
|
20240322,100800,340821390,8920,8920,8920,8920,20
|
|
20240322,100700,340642990,8920,8920,8920,8920,100
|
|
20240322,100600,339750990,8920,8920,8920,8910,16
|
|
20240322,100500,339608330,8910,8920,8920,8910,369
|
|
20240322,100400,336320510,8920,8920,8920,8920,0
|
|
20240322,100300,336320510,8920,8930,8930,8920,537
|
|
20240322,100200,331525470,8930,8930,8930,8930,0
|
|
20240322,100100,331525470,8930,8940,8940,8930,14
|
|
20240322,100000,331400440,8930,8920,8930,8920,8
|
|
20240322,095900,331329070,8920,8920,8920,8920,197
|
|
20240322,095800,329571830,8910,8910,8910,8900,370
|
|
20240322,095700,326277130,8900,8900,8910,8900,212
|
|
20240322,095600,324390280,8900,8910,8910,8900,91
|
|
20240322,095500,323579580,8910,8910,8910,8910,107
|
|
20240322,095400,322626210,8910,8910,8910,8900,13
|
|
20240322,095300,322510450,8900,8900,8900,8900,947
|
|
20240322,095200,314082150,8900,8890,8900,8890,1115
|
|
20240322,095100,304169250,8880,8890,8890,8880,703
|
|
20240322,095000,297925700,8890,8890,8890,8890,2
|
|
20240322,094900,297907920,8890,8880,8890,8880,416
|
|
20240322,094800,294213830,8880,8880,8880,8870,252
|
|
20240322,094700,291976140,8870,8880,8880,8870,457
|
|
20240322,094600,287918980,8880,8880,8880,8880,1205
|
|
20240322,094500,277218580,8890,8880,8890,8880,323
|
|
20240322,094400,274350180,8880,8910,8910,8880,218
|
|
20240322,094300,272412450,8910,8890,8910,8880,321
|
|
20240322,094200,269561840,8880,8910,8910,8880,1032
|
|
20240322,094100,260385950,8910,8910,8910,8910,3
|
|
20240322,094000,260359220,8900,8900,8900,8900,277
|
|
20240322,093900,257893920,8910,8910,8910,8900,122
|
|
20240322,093800,256808060,8900,8910,8910,8900,47
|
|
20240322,093700,256389720,8890,8890,8890,8890,776
|
|
20240322,093600,249491080,8890,8890,8890,8890,63
|
|
20240322,093500,248931010,8890,8900,8900,8890,1151
|
|
20240322,093400,238692950,8910,8910,8910,8910,323
|
|
20240322,093300,235815020,8910,8910,8910,8910,528
|
|
20240322,093200,231110540,8910,8920,8920,8910,103
|
|
20240322,093100,230191870,8920,8920,8920,8920,60
|
|
20240322,093000,229656670,8920,8920,8920,8920,157
|
|
20240322,092900,228256230,8910,8920,8920,8910,622
|
|
20240322,092800,222713730,8920,8940,8940,8920,221
|
|
20240322,092700,220741850,8940,8950,8950,8940,1131
|
|
20240322,092600,210624670,8940,8950,8950,8940,11
|
|
20240322,092500,210526320,8950,8940,8950,8940,33
|
|
20240322,092400,210231190,8940,8940,8940,8910,334
|
|
20240322,092300,207245440,8940,8920,8940,8920,1075
|
|
20240322,092200,197648980,8910,8910,8910,8910,2624
|
|
20240322,092100,174269140,8910,8920,8920,8910,197
|
|
20240322,092000,172512520,8910,8910,8920,8910,218
|
|
20240322,091900,170570030,8910,8900,8910,8900,324
|
|
20240322,091800,167684240,8900,8900,8910,8900,165
|
|
20240322,091700,166214640,8910,8910,8910,8910,3589
|
|
20240322,091600,134236650,8910,8910,8920,8910,452
|
|
20240322,091500,130204990,8920,8920,8930,8910,202
|
|
20240322,091400,128403590,8930,8930,8940,8930,259
|
|
20240322,091300,126090670,8930,8920,8930,8920,2524
|
|
20240322,091200,103573130,8920,8930,8940,8920,277
|
|
20240322,091100,101101240,8940,8950,8950,8930,1114
|
|
20240322,091000,91150550,8950,8960,8970,8940,1552
|
|
20240322,090900,77258960,8980,8980,8980,8960,586
|
|
20240322,090800,72008300,8980,8970,8980,8970,64
|
|
20240322,090700,71434050,8980,9000,9000,8980,588
|
|
20240322,090600,66153040,8990,8980,9000,8940,773
|
|
20240322,090500,59220330,8980,8990,9010,8980,629
|
|
20240322,090400,53561810,9010,9000,9010,9000,528
|
|
20240322,090300,48804730,9010,8970,9010,8940,1226
|
|
20240322,090200,37815780,8970,8940,8970,8940,952
|
|
20240322,090100,29290880,8930,8960,8960,8930,738
|
|
20240322,090000,22692730,8970,8950,8970,8930,2435
|