670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,200700,1032706970,8760,8760,8760,8760,2378
|
|
20240325,200600,1032706970,8760,8760,8760,8760,0
|
|
20240325,200500,1032706970,8760,8760,8760,8760,0
|
|
20240325,200400,1032706970,8760,8760,8760,8760,0
|
|
20240325,200300,1032706970,8760,8760,8760,8760,0
|
|
20240325,200200,1032706970,8760,8760,8760,8760,0
|
|
20240325,200100,1032706970,8760,8760,8760,8760,0
|
|
20240325,200000,1032706970,8760,8760,8760,8760,0
|
|
20240325,195900,1032706970,8760,8760,8760,8760,0
|
|
20240325,195800,1032706970,8760,8760,8760,8760,0
|
|
20240325,195700,1032706970,8760,8760,8760,8760,0
|
|
20240325,195600,1032706970,8760,8760,8760,8760,0
|
|
20240325,195500,1032706970,8760,8760,8760,8760,0
|
|
20240325,195400,1032706970,8760,8760,8760,8760,0
|
|
20240325,195300,1032706970,8760,8760,8760,8760,0
|
|
20240325,195200,1032706970,8760,8760,8760,8760,0
|
|
20240325,195100,1032706970,8760,8760,8760,8760,0
|
|
20240325,195000,1032706970,8760,8760,8760,8760,0
|
|
20240325,194900,1032706970,8760,8760,8760,8760,0
|
|
20240325,194800,1032706970,8760,8760,8760,8760,0
|
|
20240325,194700,1032706970,8760,8760,8760,8760,0
|
|
20240325,194600,1032706970,8760,8760,8760,8760,0
|
|
20240325,194500,1032706970,8760,8760,8760,8760,0
|
|
20240325,194400,1032706970,8760,8760,8760,8760,0
|
|
20240325,194300,1032706970,8760,8760,8760,8760,0
|
|
20240325,194200,1032706970,8760,8760,8760,8760,0
|
|
20240325,194100,1032706970,8760,8760,8760,8760,0
|
|
20240325,194000,1032706970,8760,8760,8760,8760,0
|
|
20240325,193900,1032706970,8760,8760,8760,8760,0
|
|
20240325,193800,1032706970,8760,8760,8760,8760,0
|
|
20240325,193700,1032706970,8760,8760,8760,8760,2378
|
|
20240325,193600,1032706970,8760,8760,8760,8760,0
|
|
20240325,193500,1032706970,8760,8760,8760,8760,0
|
|
20240325,193400,1032706970,8760,8760,8760,8760,0
|
|
20240325,193300,1032706970,8760,8760,8760,8760,0
|
|
20240325,193200,1032706970,8760,8760,8760,8760,0
|
|
20240325,193100,1032706970,8760,8760,8760,8760,0
|
|
20240325,193000,1032706970,8760,8760,8760,8760,0
|
|
20240325,192900,1032706970,8760,8760,8760,8760,0
|
|
20240325,192800,1032706970,8760,8760,8760,8760,0
|
|
20240325,192700,1032706970,8760,8760,8760,8760,0
|
|
20240325,192600,1032706970,8760,8760,8760,8760,0
|
|
20240325,192500,1032706970,8760,8760,8760,8760,0
|
|
20240325,192400,1032706970,8760,8760,8760,8760,0
|
|
20240325,192300,1032706970,8760,8760,8760,8760,0
|
|
20240325,192200,1032706970,8760,8760,8760,8760,0
|
|
20240325,192100,1032706970,8760,8760,8760,8760,0
|
|
20240325,192000,1032706970,8760,8760,8760,8760,0
|
|
20240325,191900,1032706970,8760,8760,8760,8760,0
|
|
20240325,191800,1032706970,8760,8760,8760,8760,0
|
|
20240325,191700,1032706970,8760,8760,8760,8760,0
|
|
20240325,191600,1032706970,8760,8760,8760,8760,0
|
|
20240325,191500,1032706970,8760,8760,8760,8760,0
|
|
20240325,191400,1032706970,8760,8760,8760,8760,0
|
|
20240325,191300,1032706970,8760,8760,8760,8760,0
|
|
20240325,191200,1032706970,8760,8760,8760,8760,0
|
|
20240325,191100,1032706970,8760,8760,8760,8760,0
|
|
20240325,191000,1032706970,8760,8760,8760,8760,0
|
|
20240325,190900,1032706970,8760,8760,8760,8760,0
|
|
20240325,190800,1032706970,8760,8760,8760,8760,0
|
|
20240325,190700,1032706970,8760,8760,8760,8760,2378
|
|
20240325,190600,1032706970,8760,8760,8760,8760,0
|
|
20240325,190500,1032706970,8760,8760,8760,8760,0
|
|
20240325,190400,1032706970,8760,8760,8760,8760,0
|
|
20240325,190300,1032706970,8760,8760,8760,8760,0
|
|
20240325,190200,1032706970,8760,8760,8760,8760,0
|
|
20240325,190100,1032706970,8760,8760,8760,8760,0
|
|
20240325,190000,1032706970,8760,8760,8760,8760,0
|
|
20240325,185900,1032706970,8760,8760,8760,8760,0
|
|
20240325,185800,1032706970,8760,8760,8760,8760,0
|
|
20240325,185700,1032706970,8760,8760,8760,8760,0
|
|
20240325,185600,1032706970,8760,8760,8760,8760,0
|
|
20240325,185500,1032706970,8760,8760,8760,8760,0
|
|
20240325,185400,1032706970,8760,8760,8760,8760,0
|
|
20240325,185300,1032706970,8760,8760,8760,8760,0
|
|
20240325,185200,1032706970,8760,8760,8760,8760,0
|
|
20240325,185100,1032706970,8760,8760,8760,8760,0
|
|
20240325,185000,1032706970,8760,8760,8760,8760,0
|
|
20240325,184900,1032706970,8760,8760,8760,8760,0
|
|
20240325,184800,1032706970,8760,8760,8760,8760,0
|
|
20240325,184700,1032706970,8760,8760,8760,8760,0
|
|
20240325,184600,1032706970,8760,8760,8760,8760,0
|
|
20240325,184500,1032706970,8760,8760,8760,8760,0
|
|
20240325,184400,1032706970,8760,8760,8760,8760,0
|
|
20240325,184300,1032706970,8760,8760,8760,8760,0
|
|
20240325,184200,1032706970,8760,8760,8760,8760,0
|
|
20240325,184100,1032706970,8760,8760,8760,8760,0
|
|
20240325,184000,1032706970,8760,8760,8760,8760,0
|
|
20240325,183900,1032706970,8760,8760,8760,8760,0
|
|
20240325,183800,1032706970,8760,8760,8760,8760,0
|
|
20240325,183700,1032706970,8760,8760,8760,8760,2378
|
|
20240325,183600,1032706970,8760,8760,8760,8760,0
|
|
20240325,183500,1032706970,8760,8760,8760,8760,0
|
|
20240325,183400,1032706970,8760,8760,8760,8760,0
|
|
20240325,183300,1032706970,8760,8760,8760,8760,0
|
|
20240325,183200,1032706970,8760,8760,8760,8760,0
|
|
20240325,183100,1032706970,8760,8760,8760,8760,0
|
|
20240325,183000,1032706970,8760,8760,8760,8760,0
|
|
20240325,182900,1032706970,8760,8760,8760,8760,0
|
|
20240325,182800,1032706970,8760,8760,8760,8760,0
|
|
20240325,182700,1032706970,8760,8760,8760,8760,0
|
|
20240325,182600,1032706970,8760,8760,8760,8760,0
|
|
20240325,182500,1032706970,8760,8760,8760,8760,0
|
|
20240325,182400,1032706970,8760,8760,8760,8760,0
|
|
20240325,182300,1032706970,8760,8760,8760,8760,0
|
|
20240325,182200,1032706970,8760,8760,8760,8760,0
|
|
20240325,182100,1032706970,8760,8760,8760,8760,0
|
|
20240325,182000,1032706970,8760,8760,8760,8760,0
|
|
20240325,181900,1032706970,8760,8760,8760,8760,0
|
|
20240325,181800,1032706970,8760,8760,8760,8760,0
|
|
20240325,181700,1032706970,8760,8760,8760,8760,0
|
|
20240325,181600,1032706970,8760,8760,8760,8760,0
|
|
20240325,181500,1032706970,8760,8760,8760,8760,0
|
|
20240325,181400,1032706970,8760,8760,8760,8760,0
|
|
20240325,181300,1032706970,8760,8760,8760,8760,0
|
|
20240325,181200,1032706970,8760,8760,8760,8760,0
|
|
20240325,181100,1032706970,8760,8760,8760,8760,0
|
|
20240325,181000,1032706970,8760,8760,8760,8760,0
|
|
20240325,180900,1032706970,8760,8760,8760,8760,0
|
|
20240325,180800,1032706970,8760,8760,8760,8760,0
|
|
20240325,180700,1032706970,8760,8760,8760,8760,2378
|
|
20240325,180600,1032706970,8760,8760,8760,8760,0
|
|
20240325,180500,1032706970,8760,8760,8760,8760,0
|
|
20240325,180400,1032706970,8760,8760,8760,8760,0
|
|
20240325,180300,1032706970,8760,8760,8760,8760,0
|
|
20240325,180200,1032706970,8760,8760,8760,8760,0
|
|
20240325,180100,1032706970,8760,8760,8760,8760,0
|
|
20240325,180000,1032706970,8760,8760,8760,8760,0
|
|
20240325,175900,1032706970,8760,8760,8760,8760,0
|
|
20240325,175800,1032706970,8760,8760,8760,8760,0
|
|
20240325,175700,1032706970,8760,8760,8760,8760,0
|
|
20240325,175600,1032706970,8760,8760,8760,8760,0
|
|
20240325,175500,1032706970,8760,8760,8760,8760,0
|
|
20240325,175400,1032706970,8760,8760,8760,8760,0
|
|
20240325,175300,1032706970,8760,8760,8760,8760,0
|
|
20240325,175200,1032706970,8760,8760,8760,8760,0
|
|
20240325,175100,1032706970,8760,8760,8760,8760,0
|
|
20240325,175000,1032706970,8760,8760,8760,8760,0
|
|
20240325,174900,1032706970,8760,8760,8760,8760,0
|
|
20240325,174800,1032706970,8760,8760,8760,8760,0
|
|
20240325,174700,1032706970,8760,8760,8760,8760,0
|
|
20240325,174600,1032706970,8760,8760,8760,8760,0
|
|
20240325,174500,1032706970,8760,8760,8760,8760,0
|
|
20240325,174400,1032706970,8760,8760,8760,8760,0
|
|
20240325,174300,1032706970,8760,8760,8760,8760,0
|
|
20240325,174200,1032706970,8760,8760,8760,8760,0
|
|
20240325,174100,1032706970,8760,8760,8760,8760,0
|
|
20240325,174000,1032706970,8760,8760,8760,8760,0
|
|
20240325,173900,1032706970,8760,8760,8760,8760,0
|
|
20240325,173800,1032706970,8760,8760,8760,8760,0
|
|
20240325,173700,1032706970,8760,8760,8760,8760,2378
|
|
20240325,173600,1032706970,8760,8760,8760,8760,0
|
|
20240325,173500,1032706970,8760,8760,8760,8760,0
|
|
20240325,173400,1032706970,8760,8760,8760,8760,0
|
|
20240325,173300,1032706970,8760,8760,8760,8760,0
|
|
20240325,173200,1032706970,8760,8760,8760,8760,0
|
|
20240325,173100,1032706970,8760,8760,8760,8760,0
|
|
20240325,173000,1032706970,8760,8760,8760,8760,0
|
|
20240325,172900,1032706970,8760,8760,8760,8760,0
|
|
20240325,172800,1032706970,8760,8760,8760,8760,0
|
|
20240325,172700,1032706970,8760,8760,8760,8760,0
|
|
20240325,172600,1032706970,8760,8760,8760,8760,0
|
|
20240325,172500,1032706970,8760,8760,8760,8760,0
|
|
20240325,172400,1032706970,8760,8760,8760,8760,0
|
|
20240325,172300,1032706970,8760,8760,8760,8760,0
|
|
20240325,172200,1032706970,8760,8760,8760,8760,0
|
|
20240325,172100,1032706970,8760,8760,8760,8760,0
|
|
20240325,172000,1032706970,8760,8760,8760,8760,0
|
|
20240325,171900,1032706970,8760,8760,8760,8760,0
|
|
20240325,171800,1032706970,8760,8760,8760,8760,0
|
|
20240325,171700,1032706970,8760,8760,8760,8760,0
|
|
20240325,171600,1032706970,8760,8760,8760,8760,0
|
|
20240325,171500,1032706970,8760,8760,8760,8760,0
|
|
20240325,171400,1032706970,8760,8760,8760,8760,0
|
|
20240325,171300,1032706970,8760,8760,8760,8760,0
|
|
20240325,171200,1032706970,8760,8760,8760,8760,0
|
|
20240325,171100,1032706970,8760,8760,8760,8760,0
|
|
20240325,171000,1032706970,8760,8760,8760,8760,0
|
|
20240325,170900,1032706970,8760,8760,8760,8760,0
|
|
20240325,170800,1032706970,8760,8760,8760,8760,0
|
|
20240325,170700,1032706970,8760,8760,8760,8760,2378
|
|
20240325,170600,1032706970,8760,8760,8760,8760,0
|
|
20240325,170500,1032706970,8760,8760,8760,8760,0
|
|
20240325,170400,1032706970,8760,8760,8760,8760,0
|
|
20240325,170300,1032706970,8760,8760,8760,8760,0
|
|
20240325,170200,1032706970,8760,8760,8760,8760,0
|
|
20240325,170100,1032706970,8760,8760,8760,8760,0
|
|
20240325,170000,1032706970,8760,8760,8760,8760,0
|
|
20240325,165900,1032706970,8760,8760,8760,8760,0
|
|
20240325,165800,1032706970,8760,8760,8760,8760,0
|
|
20240325,165700,1032706970,8760,8760,8760,8760,0
|
|
20240325,165600,1032706970,8760,8760,8760,8760,0
|
|
20240325,165500,1032706970,8760,8760,8760,8760,0
|
|
20240325,165400,1032706970,8760,8760,8760,8760,0
|
|
20240325,165300,1032706970,8760,8760,8760,8760,0
|
|
20240325,165200,1032706970,8760,8760,8760,8760,0
|
|
20240325,165100,1032706970,8760,8760,8760,8760,0
|
|
20240325,165000,1032706970,8760,8760,8760,8760,0
|
|
20240325,164900,1032706970,8760,8760,8760,8760,0
|
|
20240325,164800,1032706970,8760,8760,8760,8760,0
|
|
20240325,164700,1032706970,8760,8760,8760,8760,0
|
|
20240325,164600,1032706970,8760,8760,8760,8760,0
|
|
20240325,164500,1032706970,8760,8760,8760,8760,0
|
|
20240325,164400,1032706970,8760,8760,8760,8760,0
|
|
20240325,164300,1032706970,8760,8760,8760,8760,0
|
|
20240325,164200,1032706970,8760,8760,8760,8760,0
|
|
20240325,164100,1032706970,8760,8760,8760,8760,0
|
|
20240325,164000,1032706970,8760,8760,8760,8760,0
|
|
20240325,163900,1032706970,8760,8760,8760,8760,0
|
|
20240325,163800,1032706970,8760,8760,8760,8760,0
|
|
20240325,163700,1032706970,8760,8760,8760,8760,2378
|
|
20240325,163600,1032706970,8760,8760,8760,8760,0
|
|
20240325,163500,1032706970,8760,8760,8760,8760,0
|
|
20240325,163400,1032706970,8760,8760,8760,8760,0
|
|
20240325,163300,1032706970,8760,8760,8760,8760,0
|
|
20240325,163200,1032706970,8760,8760,8760,8760,0
|
|
20240325,163100,1032706970,8760,8760,8760,8760,0
|
|
20240325,163000,1032706970,8760,8760,8760,8760,0
|
|
20240325,162900,1032706970,8760,8760,8760,8760,0
|
|
20240325,162800,1032706970,8760,8760,8760,8760,0
|
|
20240325,162700,1032706970,8760,8760,8760,8760,0
|
|
20240325,162600,1032706970,8760,8760,8760,8760,0
|
|
20240325,162500,1032706970,8760,8760,8760,8760,0
|
|
20240325,162400,1032706970,8760,8760,8760,8760,0
|
|
20240325,162300,1032706970,8760,8760,8760,8760,0
|
|
20240325,162200,1032706970,8760,8760,8760,8760,0
|
|
20240325,162100,1032706970,8760,8760,8760,8760,0
|
|
20240325,162000,1032706970,8760,8760,8760,8760,0
|
|
20240325,161900,1032706970,8760,8760,8760,8760,0
|
|
20240325,161800,1032706970,8760,8760,8760,8760,0
|
|
20240325,161700,1032706970,8760,8760,8760,8760,0
|
|
20240325,161600,1032706970,8760,8760,8760,8760,0
|
|
20240325,161500,1032706970,8760,8760,8760,8760,0
|
|
20240325,161400,1032706970,8760,8760,8760,8760,0
|
|
20240325,161300,1032706970,8760,8760,8760,8760,0
|
|
20240325,161200,1032706970,8760,8760,8760,8760,0
|
|
20240325,161100,1032706970,8760,8760,8760,8760,0
|
|
20240325,161000,1032706970,8760,8760,8760,8760,0
|
|
20240325,160900,1032706970,8760,8760,8760,8760,0
|
|
20240325,160800,1032706970,8760,8760,8760,8760,0
|
|
20240325,160700,1032706970,8760,8760,8760,8760,2378
|
|
20240325,160600,1032706970,8760,8760,8760,8760,0
|
|
20240325,160500,1032706970,8760,8760,8760,8760,0
|
|
20240325,160400,1032706970,8760,8760,8760,8760,0
|
|
20240325,160300,1032706970,8760,8760,8760,8760,0
|
|
20240325,160200,1032706970,8760,8760,8760,8760,0
|
|
20240325,160100,1032706970,8760,8760,8760,8760,0
|
|
20240325,160000,1032706970,8760,8760,8760,8760,0
|
|
20240325,155900,1032706970,8760,8760,8760,8760,0
|
|
20240325,155800,1032706970,8760,8760,8760,8760,0
|
|
20240325,155700,1032706970,8760,8760,8760,8760,0
|
|
20240325,155600,1032706970,8760,8760,8760,8760,0
|
|
20240325,155500,1032706970,8760,8760,8760,8760,0
|
|
20240325,155400,1032706970,8760,8760,8760,8760,0
|
|
20240325,155300,1032706970,8760,8760,8760,8760,0
|
|
20240325,155200,1032706970,8760,8760,8760,8760,0
|
|
20240325,155100,1032706970,8760,8760,8760,8760,0
|
|
20240325,155000,1032706970,8760,8760,8760,8760,0
|
|
20240325,154900,1032706970,8760,8760,8760,8760,0
|
|
20240325,154800,1032706970,8760,8760,8760,8760,0
|
|
20240325,154700,1032706970,8760,8760,8760,8760,0
|
|
20240325,154600,1032706970,8760,8760,8760,8760,0
|
|
20240325,154500,1032706970,8760,8760,8760,8760,0
|
|
20240325,154400,1032706970,8760,8760,8760,8760,0
|
|
20240325,154300,1032706970,8760,8760,8760,8760,0
|
|
20240325,154200,1032706970,8760,8760,8760,8760,0
|
|
20240325,154100,1032706970,8760,8760,8760,8760,0
|
|
20240325,154000,1032706970,8760,8760,8760,8760,0
|
|
20240325,153900,1032706970,8760,8760,8760,8760,0
|
|
20240325,153800,1032706970,8760,8760,8760,8760,0
|
|
20240325,153700,1032706970,8760,8760,8760,8760,2378
|
|
20240325,153600,1032706970,8760,8760,8760,8760,0
|
|
20240325,153500,1032706970,8760,8760,8760,8760,0
|
|
20240325,153400,1032706970,8760,8760,8760,8760,0
|
|
20240325,153300,1032706970,8760,8760,8760,8760,0
|
|
20240325,153200,1032706970,8760,8760,8760,8760,0
|
|
20240325,153100,1032706970,8760,8760,8760,8760,0
|
|
20240325,153000,1032706970,8760,8760,8760,8760,2378
|
|
20240325,152900,1011875690,8760,8760,8760,8760,0
|
|
20240325,152800,1011875690,8760,8760,8760,8760,0
|
|
20240325,152700,1011875690,8760,8760,8760,8760,0
|
|
20240325,152600,1011875690,8760,8760,8760,8760,0
|
|
20240325,152500,1011875690,8760,8760,8760,8760,0
|
|
20240325,152400,1011875690,8760,8760,8760,8760,0
|
|
20240325,152300,1011875690,8760,8760,8760,8760,0
|
|
20240325,152200,1011875690,8760,8760,8760,8760,0
|
|
20240325,152100,1011875690,8760,8760,8760,8760,0
|
|
20240325,152000,1011875690,8760,8760,8760,8760,0
|
|
20240325,151900,1011875690,8760,8750,8760,8750,15
|
|
20240325,151800,1011744430,8750,8750,8750,8750,5
|
|
20240325,151700,1011700680,8750,8740,8750,8740,137
|
|
20240325,151600,1010502490,8740,8750,8750,8740,970
|
|
20240325,151500,1002019500,8750,8750,8750,8750,301
|
|
20240325,151400,999385750,8750,8750,8750,8750,108
|
|
20240325,151300,998440750,8740,8750,8750,8740,109
|
|
20240325,151200,997488000,8740,8750,8750,8740,201
|
|
20240325,151100,995731250,8740,8740,8740,8740,0
|
|
20240325,151000,995731250,8740,8740,8740,8740,8
|
|
20240325,150900,995661330,8740,8750,8750,8740,112
|
|
20240325,150800,994682350,8740,8750,8750,8740,21
|
|
20240325,150700,994498700,8750,8750,8750,8750,32
|
|
20240325,150600,994218700,8740,8750,8750,8740,190
|
|
20240325,150500,992557000,8750,8750,8750,8740,710
|
|
20240325,150400,986350500,8740,8750,8750,8740,31
|
|
20240325,150300,986079260,8740,8750,8750,8740,108
|
|
20240325,150200,985135240,8750,8750,8750,8750,59
|
|
20240325,150100,984618990,8750,8750,8750,8740,75
|
|
20240325,150000,983963240,8740,8740,8740,8740,326
|
|
20240325,145900,981114000,8750,8740,8750,8740,236
|
|
20240325,145800,979051310,8740,8730,8740,8730,4
|
|
20240325,145700,979016360,8730,8730,8730,8730,82
|
|
20240325,145600,978300500,8740,8740,8740,8740,100
|
|
20240325,145500,977426500,8730,8730,8730,8730,11
|
|
20240325,145400,977330470,8730,8750,8750,8730,123
|
|
20240325,145300,976256260,8750,8750,8750,8750,0
|
|
20240325,145200,976256260,8750,8750,8750,8750,7
|
|
20240325,145100,976195010,8730,8740,8740,8730,82
|
|
20240325,145000,975478980,8750,8740,8750,8730,185
|
|
20240325,144900,973861850,8740,8740,8740,8740,1323
|
|
20240325,144800,962298830,8750,8740,8750,8740,535
|
|
20240325,144700,957622920,8740,8750,8750,8740,257
|
|
20240325,144600,955376630,8750,8750,8750,8740,31
|
|
20240325,144500,955105490,8740,8750,8750,8740,133
|
|
20240325,144400,953942570,8750,8750,8750,8750,123
|
|
20240325,144300,952866320,8750,8750,8750,8750,22
|
|
20240325,144200,952673820,8740,8750,8750,8740,192
|
|
20240325,144100,950994780,8750,8750,8750,8750,10
|
|
20240325,144000,950907280,8750,8750,8750,8750,60
|
|
20240325,143900,950382280,8740,8740,8740,8740,84
|
|
20240325,143800,949648120,8740,8740,8740,8740,0
|
|
20240325,143700,949648120,8740,8740,8740,8740,21
|
|
20240325,143600,949464580,8740,8750,8750,8740,286
|
|
20240325,143500,946963170,8750,8740,8750,8740,101
|
|
20240325,143400,946080420,8740,8740,8740,8740,0
|
|
20240325,143300,946080420,8740,8750,8750,8740,194
|
|
20240325,143200,944384760,8740,8740,8740,8740,0
|
|
20240325,143100,944384760,8740,8740,8740,8740,0
|
|
20240325,143000,944384760,8740,8750,8750,8740,87
|
|
20240325,142900,943624350,8750,8750,8750,8750,29
|
|
20240325,142800,943370600,8750,8750,8750,8740,24
|
|
20240325,142700,943160810,8750,8740,8750,8740,97
|
|
20240325,142600,942312920,8750,8750,8750,8750,13
|
|
20240325,142500,942199170,8750,8750,8750,8750,20
|
|
20240325,142400,942024170,8750,8740,8750,8740,136
|
|
20240325,142300,940835030,8750,8750,8750,8750,1
|
|
20240325,142200,940826280,8750,8750,8750,8740,136
|
|
20240325,142100,939637440,8740,8740,8740,8740,86
|
|
20240325,142000,938885800,8740,8740,8740,8740,1
|
|
20240325,141900,938877060,8760,8740,8760,8730,2970
|
|
20240325,141800,912935220,8740,8760,8760,8740,357
|
|
20240325,141700,909812020,8750,8760,8760,8750,316
|
|
20240325,141600,907047010,8750,8750,8750,8750,3
|
|
20240325,141500,907020760,8750,8750,8750,8750,88
|
|
20240325,141400,906250760,8760,8750,8760,8750,208
|
|
20240325,141300,904429610,8750,8750,8750,8750,200
|
|
20240325,141200,902679610,8750,8750,8750,8750,50
|
|
20240325,141100,902242110,8750,8750,8750,8750,3
|
|
20240325,141000,902215860,8740,8740,8740,8740,795
|
|
20240325,140900,895267560,8740,8750,8750,8740,23
|
|
20240325,140800,895066530,8750,8750,8750,8750,106
|
|
20240325,140700,894139030,8750,8740,8750,8740,306
|
|
20240325,140600,891463090,8750,8750,8750,8750,20
|
|
20240325,140500,891288090,8750,8740,8750,8740,87
|
|
20240325,140400,890527690,8740,8750,8750,8740,150
|
|
20240325,140300,889215690,8750,8740,8750,8740,102
|
|
20240325,140200,888323210,8740,8740,8740,8740,10
|
|
20240325,140100,888235810,8740,8740,8740,8740,4
|
|
20240325,140000,888200850,8740,8740,8740,8740,70
|
|
20240325,135900,887589050,8750,8750,8750,8750,200
|
|
20240325,135800,885839050,8750,8760,8760,8750,35
|
|
20240325,135700,885532650,8740,8740,8740,8740,65
|
|
20240325,135600,884964550,8760,8750,8760,8750,11
|
|
20240325,135500,884868290,8750,8740,8760,8740,578
|
|
20240325,135400,879816450,8740,8750,8750,8740,524
|
|
20240325,135300,875236590,8750,8750,8750,8750,303
|
|
20240325,135200,872585340,8750,8750,8750,8750,752
|
|
20240325,135100,866005340,8750,8750,8750,8750,2
|
|
20240325,135000,865987840,8740,8740,8740,8740,0
|
|
20240325,134900,865987840,8740,8750,8750,8740,118
|
|
20240325,134800,864955990,8750,8750,8750,8750,202
|
|
20240325,134700,863188490,8740,8740,8740,8740,778
|
|
20240325,134600,856388770,8750,8750,8750,8750,0
|
|
20240325,134500,856388770,8750,8750,8750,8750,0
|
|
20240325,134400,856388770,8750,8750,8750,8750,122
|
|
20240325,134300,855321270,8750,8750,8750,8750,1
|
|
20240325,134200,855312520,8750,8750,8750,8750,1
|
|
20240325,134100,855303770,8750,8750,8750,8750,108
|
|
20240325,134000,854358770,8750,8750,8750,8750,311
|
|
20240325,133900,851637520,8750,8750,8750,8750,3
|
|
20240325,133800,851611270,8760,8760,8760,8760,0
|
|
20240325,133700,851611270,8760,8760,8760,8760,100
|
|
20240325,133600,850735270,8760,8760,8760,8760,10
|
|
20240325,133500,850647670,8760,8760,8760,8760,5
|
|
20240325,133400,850603870,8760,8760,8760,8760,3
|
|
20240325,133300,850577590,8750,8750,8750,8750,590
|
|
20240325,133200,845415090,8760,8750,8760,8750,56
|
|
20240325,133100,844925080,8760,8760,8760,8760,0
|
|
20240325,133000,844925080,8760,8760,8760,8760,33
|
|
20240325,132900,844636000,8760,8750,8760,8750,1000
|
|
20240325,132800,835885000,8760,8760,8760,8760,50
|
|
20240325,132700,835447000,8760,8760,8760,8760,4
|
|
20240325,132600,835411960,8760,8760,8760,8760,12
|
|
20240325,132500,835306840,8760,8760,8760,8760,0
|
|
20240325,132400,835306840,8760,8760,8760,8760,31
|
|
20240325,132300,835035280,8760,8760,8760,8760,50
|
|
20240325,132200,834597280,8760,8760,8760,8760,201
|
|
20240325,132100,832836520,8750,8750,8750,8750,0
|
|
20240325,132000,832836520,8750,8750,8750,8750,50
|
|
20240325,131900,832399020,8740,8750,8750,8740,2551
|
|
20240325,131800,810088640,8750,8750,8750,8750,1000
|
|
20240325,131700,801338640,8770,8760,8770,8760,42
|
|
20240325,131600,800970690,8760,8760,8760,8760,1
|
|
20240325,131500,800961930,8760,8760,8760,8760,5
|
|
20240325,131400,800918130,8760,8770,8770,8760,652
|
|
20240325,131300,795206250,8770,8770,8770,8770,0
|
|
20240325,131200,795206250,8770,8770,8770,8770,31
|
|
20240325,131100,794934380,8780,8780,8780,8780,0
|
|
20240325,131000,794934380,8780,8770,8780,8770,78
|
|
20240325,130900,794250310,8770,8770,8770,8770,0
|
|
20240325,130800,794250310,8770,8770,8770,8770,0
|
|
20240325,130700,794250310,8770,8770,8770,8770,17
|
|
20240325,130600,794101220,8770,8770,8770,8770,3
|
|
20240325,130500,794074910,8770,8770,8770,8770,11
|
|
20240325,130400,793978440,8760,8760,8760,8760,20
|
|
20240325,130300,793803240,8760,8760,8760,8760,200
|
|
20240325,130200,792051240,8770,8770,8770,8770,6
|
|
20240325,130100,791998620,8770,8770,8770,8770,0
|
|
20240325,130000,791998620,8770,8770,8770,8770,25
|
|
20240325,125900,791779370,8770,8770,8770,8770,100
|
|
20240325,125800,790902370,8770,8770,8770,8770,0
|
|
20240325,125700,790902370,8770,8770,8770,8770,216
|
|
20240325,125600,789008050,8770,8770,8770,8770,0
|
|
20240325,125500,789008050,8770,8770,8770,8770,33
|
|
20240325,125400,788718640,8770,8770,8770,8770,0
|
|
20240325,125300,788718640,8770,8770,8770,8770,40
|
|
20240325,125200,788367840,8770,8770,8770,8770,0
|
|
20240325,125100,788367840,8770,8760,8770,8760,216
|
|
20240325,125000,786475610,8770,8770,8770,8770,0
|
|
20240325,124900,786475610,8770,8770,8770,8770,1
|
|
20240325,124800,786466840,8770,8770,8770,8770,0
|
|
20240325,124700,786466840,8770,8770,8770,8770,12
|
|
20240325,124600,786361600,8770,8770,8770,8770,0
|
|
20240325,124500,786361600,8770,8770,8770,8770,203
|
|
20240325,124400,784581290,8780,8780,8780,8780,0
|
|
20240325,124300,784581290,8780,8780,8780,8780,67
|
|
20240325,124200,783993030,8780,8780,8780,8780,9
|
|
20240325,124100,783914010,8780,8780,8780,8780,300
|
|
20240325,124000,781280010,8780,8780,8790,8770,271
|
|
20240325,123900,778901280,8770,8770,8770,8770,250
|
|
20240325,123800,776708780,8780,8780,8780,8780,5
|
|
20240325,123700,776664880,8780,8780,8780,8780,5
|
|
20240325,123600,776620980,8780,8780,8780,8780,6
|
|
20240325,123500,776568300,8780,8780,8780,8780,18
|
|
20240325,123400,776410260,8780,8780,8780,8780,207
|
|
20240325,123300,774592800,8780,8780,8780,8780,105
|
|
20240325,123200,773670900,8780,8760,8780,8760,29
|
|
20240325,123100,773416670,8750,8750,8750,8750,0
|
|
20240325,123000,773416670,8750,8740,8750,8740,378
|
|
20240325,122900,770109520,8750,8750,8750,8750,75
|
|
20240325,122800,769453270,8750,8750,8750,8750,0
|
|
20240325,122700,769453270,8750,8750,8750,8750,115
|
|
20240325,122600,768447020,8750,8750,8750,8750,467
|
|
20240325,122500,764360770,8750,8750,8750,8750,146
|
|
20240325,122400,763083270,8760,8760,8760,8760,7
|
|
20240325,122300,763021950,8760,8760,8760,8760,9
|
|
20240325,122200,762943110,8750,8750,8750,8750,102
|
|
20240325,122100,762050610,8750,8750,8750,8750,172
|
|
20240325,122000,760545610,8750,8750,8750,8750,273
|
|
20240325,121900,758156860,8750,8750,8750,8750,90
|
|
20240325,121800,757369360,8770,8770,8770,8770,61
|
|
20240325,121700,756834390,8770,8770,8770,8770,22
|
|
20240325,121600,756641450,8750,8750,8750,8750,129
|
|
20240325,121500,755512700,8750,8740,8750,8740,53
|
|
20240325,121400,755049020,8740,8740,8740,8740,70
|
|
20240325,121300,754437220,8740,8750,8750,8740,1902
|
|
20240325,121200,737810460,8750,8760,8760,8750,1627
|
|
20240325,121100,723574160,8750,8770,8770,8750,3268
|
|
20240325,121000,694959900,8770,8770,8770,8770,180
|
|
20240325,120900,693381300,8770,8770,8770,8760,2862
|
|
20240325,120800,668309870,8770,8770,8770,8770,8
|
|
20240325,120700,668239710,8770,8770,8770,8770,57
|
|
20240325,120600,667739820,8760,8760,8760,8760,40
|
|
20240325,120500,667389420,8760,8770,8770,8760,84
|
|
20240325,120400,666652940,8770,8770,8770,8770,0
|
|
20240325,120300,666652940,8770,8770,8770,8770,60
|
|
20240325,120200,666126740,8770,8770,8770,8770,30
|
|
20240325,120100,665863640,8770,8780,8780,8770,174
|
|
20240325,120000,664337650,8770,8770,8780,8770,513
|
|
20240325,115900,659838470,8780,8780,8780,8770,25
|
|
20240325,115800,659618990,8780,8780,8780,8780,2
|
|
20240325,115700,659601430,8780,8780,8780,8780,495
|
|
20240325,115600,655255330,8780,8780,8780,8780,0
|
|
20240325,115500,655255330,8780,8770,8780,8770,82
|
|
20240325,115400,654535380,8780,8780,8780,8780,213
|
|
20240325,115300,652665240,8780,8770,8780,8770,62
|
|
20240325,115200,652121460,8780,8780,8780,8780,15
|
|
20240325,115100,651989760,8780,8780,8780,8780,12
|
|
20240325,115000,651884400,8780,8780,8780,8780,20
|
|
20240325,114900,651708800,8780,8780,8780,8780,5
|
|
20240325,114800,651664900,8780,8780,8780,8760,2009
|
|
20240325,114700,634049060,8770,8770,8790,8770,34
|
|
20240325,114600,633750820,8770,8770,8770,8770,0
|
|
20240325,114500,633750820,8770,8770,8770,8770,0
|
|
20240325,114400,633750820,8770,8770,8770,8770,0
|
|
20240325,114300,633750820,8770,8780,8780,8770,775
|
|
20240325,114200,626952660,8780,8780,8780,8780,1
|
|
20240325,114100,626943880,8780,8780,8780,8780,5
|
|
20240325,114000,626899980,8790,8790,8790,8790,1
|
|
20240325,113900,626891190,8780,8780,8780,8780,216
|
|
20240325,113800,624994710,8790,8790,8790,8790,40
|
|
20240325,113700,624643110,8790,8790,8790,8790,0
|
|
20240325,113600,624643110,8790,8780,8790,8780,241
|
|
20240325,113500,622527120,8780,8780,8780,8780,40
|
|
20240325,113400,622175920,8780,8790,8790,8780,156
|
|
20240325,113300,620805240,8790,8770,8800,8770,122
|
|
20240325,113200,619735170,8800,8790,8800,8790,282
|
|
20240325,113100,617253670,8790,8790,8790,8770,843
|
|
20240325,113000,609851560,8790,8780,8790,8780,100
|
|
20240325,112900,608973060,8770,8790,8790,8770,1512
|
|
20240325,112800,595705140,8790,8790,8790,8790,358
|
|
20240325,112700,592558320,8780,8780,8780,8780,96
|
|
20240325,112600,591715440,8790,8790,8790,8790,0
|
|
20240325,112500,591715440,8790,8790,8790,8790,12
|
|
20240325,112400,591609960,8790,8790,8790,8780,169
|
|
20240325,112300,590125570,8780,8780,8780,8780,1
|
|
20240325,112200,590116790,8780,8780,8780,8780,2
|
|
20240325,112100,590099230,8790,8780,8790,8780,272
|
|
20240325,112000,587709820,8790,8790,8790,8780,634
|
|
20240325,111900,582142560,8790,8780,8790,8780,153
|
|
20240325,111800,580799210,8780,8780,8780,8780,299
|
|
20240325,111700,578173990,8780,8780,8780,8780,118
|
|
20240325,111600,577137950,8800,8780,8800,8780,324
|
|
20240325,111500,574293130,8790,8780,8800,8780,9
|
|
20240325,111400,574214010,8780,8780,8800,8780,779
|
|
20240325,111300,567374210,8800,8800,8800,8800,32
|
|
20240325,111200,567092610,8800,8800,8800,8800,0
|
|
20240325,111100,567092610,8800,8780,8800,8780,300
|
|
20240325,111000,564458590,8790,8790,8790,8780,209
|
|
20240325,110900,562623430,8780,8790,8790,8780,2962
|
|
20240325,110800,536616660,8790,8790,8790,8780,446
|
|
20240325,110700,532700760,8790,8790,8790,8790,22
|
|
20240325,110600,532507380,8790,8790,8790,8790,10
|
|
20240325,110500,532419480,8790,8790,8790,8790,37
|
|
20240325,110400,532094250,8790,8790,8790,8790,35
|
|
20240325,110300,531786600,8800,8800,8800,8800,0
|
|
20240325,110200,531786600,8800,8800,8800,8800,0
|
|
20240325,110100,531786600,8800,8800,8800,8800,0
|
|
20240325,110000,531786600,8800,8800,8800,8800,101
|
|
20240325,105900,530897800,8800,8790,8800,8780,988
|
|
20240325,105800,522221790,8800,8790,8800,8790,208
|
|
20240325,105700,520393440,8800,8800,8800,8800,1
|
|
20240325,105600,520384640,8800,8800,8800,8800,0
|
|
20240325,105500,520384640,8800,8800,8800,8800,15
|
|
20240325,105400,520252640,8810,8810,8810,8810,0
|
|
20240325,105300,520252640,8810,8810,8810,8810,1
|
|
20240325,105200,520243830,8810,8810,8810,8810,10
|
|
20240325,105100,520155730,8810,8810,8810,8810,5
|
|
20240325,105000,520111680,8810,8820,8820,8810,27
|
|
20240325,104900,519873780,8830,8790,8830,8780,1277
|
|
20240325,104800,508629870,8790,8800,8800,8790,779
|
|
20240325,104700,501780100,8800,8800,8800,8800,340
|
|
20240325,104600,498788100,8800,8820,8820,8800,175
|
|
20240325,104500,497248000,8840,8830,8840,8830,110
|
|
20240325,104400,496276200,8830,8830,8830,8830,62
|
|
20240325,104300,495728740,8820,8820,8820,8820,239
|
|
20240325,104200,493620760,8820,8820,8820,8820,26
|
|
20240325,104100,493391440,8840,8840,8840,8840,4
|
|
20240325,104000,493356080,8820,8810,8820,8810,1830
|
|
20240325,103900,477223540,8810,8810,8810,8810,165
|
|
20240325,103800,475769890,8810,8810,8810,8810,0
|
|
20240325,103700,475769890,8810,8790,8810,8790,89
|
|
20240325,103600,474986850,8800,8800,8800,8800,938
|
|
20240325,103500,466732450,8800,8810,8810,8800,630
|
|
20240325,103400,461185150,8810,8810,8810,8810,8
|
|
20240325,103300,461114670,8810,8810,8810,8810,243
|
|
20240325,103200,458973840,8810,8820,8820,8810,212
|
|
20240325,103100,457106000,8820,8820,8820,8810,379
|
|
20240325,103000,453766720,8810,8810,8810,8810,10
|
|
20240325,102900,453678620,8810,8810,8810,8810,33
|
|
20240325,102800,453387890,8810,8810,8810,8810,32
|
|
20240325,102700,453105970,8810,8830,8830,8810,14
|
|
20240325,102600,452982540,8830,8830,8830,8830,2
|
|
20240325,102500,452964880,8810,8840,8840,8810,495
|
|
20240325,102400,448598410,8840,8840,8840,8810,506
|
|
20240325,102300,444137730,8830,8820,8830,8820,50
|
|
20240325,102200,443696530,8830,8840,8840,8830,912
|
|
20240325,102100,435641070,8840,8840,8840,8840,51
|
|
20240325,102000,435190230,8840,8840,8840,8830,16
|
|
20240325,101900,435048890,8840,8840,8840,8830,144
|
|
20240325,101800,433776120,8840,8840,8840,8840,24
|
|
20240325,101700,433563960,8840,8830,8840,8830,113
|
|
20240325,101600,432566130,8830,8830,8830,8830,55
|
|
20240325,101500,432080480,8840,8840,8840,8840,10
|
|
20240325,101400,431992080,8840,8840,8840,8840,0
|
|
20240325,101300,431992080,8840,8830,8840,8830,112
|
|
20240325,101200,431002100,8820,8820,8820,8820,0
|
|
20240325,101100,431002100,8820,8840,8840,8820,145
|
|
20240325,101000,429722080,8810,8810,8820,8810,165
|
|
20240325,100900,428268410,8810,8820,8830,8810,1394
|
|
20240325,100800,415968350,8820,8820,8820,8820,29
|
|
20240325,100700,415712570,8830,8830,8830,8830,37
|
|
20240325,100600,415385860,8830,8830,8830,8830,25
|
|
20240325,100500,415165110,8840,8840,8840,8840,3
|
|
20240325,100400,415138590,8840,8810,8840,8810,19
|
|
20240325,100300,414970940,8810,8810,8840,8810,1370
|
|
20240325,100200,402866490,8810,8800,8810,8800,979
|
|
20240325,100100,394251040,8790,8790,8800,8790,676
|
|
20240325,100000,388306200,8790,8790,8790,8790,58
|
|
20240325,095900,387796380,8790,8780,8790,8780,176
|
|
20240325,095800,386250920,8780,8790,8790,8780,533
|
|
20240325,095700,381570850,8790,8780,8790,8780,411
|
|
20240325,095600,377962250,8780,8790,8790,8780,482
|
|
20240325,095500,373729470,8790,8790,8790,8780,155
|
|
20240325,095400,372367140,8790,8790,8800,8780,260
|
|
20240325,095300,370082290,8790,8790,8800,8780,3559
|
|
20240325,095200,338823310,8790,8790,8800,8790,657
|
|
20240325,095100,333048270,8790,8790,8800,8790,134
|
|
20240325,095000,331870210,8790,8790,8800,8790,56
|
|
20240325,094900,331377500,8800,8800,8800,8790,975
|
|
20240325,094800,322803630,8800,8800,8800,8800,520
|
|
20240325,094700,318227630,8790,8790,8800,8790,1267
|
|
20240325,094600,307090690,8800,8800,8810,8790,916
|
|
20240325,094500,299034410,8800,8810,8810,8800,278
|
|
20240325,094400,296587910,8810,8800,8810,8800,789
|
|
20240325,094300,289644210,8810,8810,8810,8810,20
|
|
20240325,094200,289468010,8800,8800,8810,8800,497
|
|
20240325,094100,285091810,8800,8810,8810,8790,2487
|
|
20240325,094000,263202750,8810,8820,8820,8810,704
|
|
20240325,093900,256993840,8820,8840,8840,8820,480
|
|
20240325,093800,252756370,8840,8850,8850,8840,444
|
|
20240325,093700,248828370,8860,8860,8860,8860,29
|
|
20240325,093600,248571430,8860,8860,8860,8860,5
|
|
20240325,093500,248527130,8860,8860,8860,8860,60
|
|
20240325,093400,247995530,8860,8860,8860,8860,311
|
|
20240325,093300,245240070,8860,8860,8860,8860,62
|
|
20240325,093200,244690750,8860,8860,8860,8860,37
|
|
20240325,093100,244362930,8860,8840,8870,8820,136
|
|
20240325,093000,243158880,8800,8800,8800,8800,2000
|
|
20240325,092900,225558880,8840,8820,8840,8800,1073
|
|
20240325,092800,216108160,8820,8820,8820,8820,56
|
|
20240325,092700,215614240,8820,8830,8830,8820,277
|
|
20240325,092600,213171090,8820,8880,8880,8820,877
|
|
20240325,092500,205429950,8830,8830,8830,8830,90
|
|
20240325,092400,204635250,8880,8860,8880,8830,100
|
|
20240325,092300,203752120,8830,8830,8830,8820,51
|
|
20240325,092200,203301860,8830,8820,8830,8820,211
|
|
20240325,092100,201440830,8810,8810,8810,8810,841
|
|
20240325,092000,194031620,8820,8820,8820,8810,1821
|
|
20240325,091900,177984370,8820,8830,8830,8820,488
|
|
20240325,091800,173680150,8830,8830,8840,8820,785
|
|
20240325,091700,166753180,8840,8830,8850,8830,226
|
|
20240325,091600,164753430,8830,8840,8840,8820,1386
|
|
20240325,091500,152521430,8840,8850,8850,8840,18
|
|
20240325,091400,152362260,8820,8840,8850,8820,2249
|
|
20240325,091300,132509330,8840,8840,8840,8840,366
|
|
20240325,091200,129273890,8850,8840,8850,8840,462
|
|
20240325,091100,125188550,8840,8840,8840,8840,318
|
|
20240325,091000,122377430,8840,8850,8850,8840,861
|
|
20240325,090900,114765890,8850,8860,8860,8850,1512
|
|
20240325,090800,101376280,8850,8860,8860,8850,956
|
|
20240325,090700,92908010,8860,8860,8860,8860,773
|
|
20240325,090600,86059230,8860,8890,8890,8860,1069
|
|
20240325,090500,76581590,8890,8860,8890,8860,2521
|
|
20240325,090400,54220190,8860,8870,8870,8860,351
|
|
20240325,090300,51108910,8870,8870,8870,8860,631
|
|
20240325,090200,45514090,8870,8890,8900,8870,1063
|
|
20240325,090100,36071040,8890,8880,8890,8880,350
|
|
20240325,090000,32960540,8900,8870,8900,8870,3715
|