652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,194900,1585397840,8610,8610,8610,8610,6110
|
|
20240326,194800,1585397840,8610,8610,8610,8610,0
|
|
20240326,194700,1585397840,8610,8610,8610,8610,0
|
|
20240326,194600,1585397840,8610,8610,8610,8610,0
|
|
20240326,194500,1585397840,8610,8610,8610,8610,0
|
|
20240326,194400,1585397840,8610,8610,8610,8610,0
|
|
20240326,194300,1585397840,8610,8610,8610,8610,0
|
|
20240326,194200,1585397840,8610,8610,8610,8610,0
|
|
20240326,194100,1585397840,8610,8610,8610,8610,0
|
|
20240326,194000,1585397840,8610,8610,8610,8610,0
|
|
20240326,193900,1585397840,8610,8610,8610,8610,0
|
|
20240326,193800,1585397840,8610,8610,8610,8610,0
|
|
20240326,193700,1585397840,8610,8610,8610,8610,0
|
|
20240326,193600,1585397840,8610,8610,8610,8610,0
|
|
20240326,193500,1585397840,8610,8610,8610,8610,0
|
|
20240326,193400,1585397840,8610,8610,8610,8610,0
|
|
20240326,193300,1585397840,8610,8610,8610,8610,0
|
|
20240326,193200,1585397840,8610,8610,8610,8610,0
|
|
20240326,193100,1585397840,8610,8610,8610,8610,0
|
|
20240326,193000,1585397840,8610,8610,8610,8610,0
|
|
20240326,192900,1585397840,8610,8610,8610,8610,0
|
|
20240326,192800,1585397840,8610,8610,8610,8610,0
|
|
20240326,192700,1585397840,8610,8610,8610,8610,0
|
|
20240326,192600,1585397840,8610,8610,8610,8610,0
|
|
20240326,192500,1585397840,8610,8610,8610,8610,0
|
|
20240326,192400,1585397840,8610,8610,8610,8610,0
|
|
20240326,192300,1585397840,8610,8610,8610,8610,0
|
|
20240326,192200,1585397840,8610,8610,8610,8610,0
|
|
20240326,192100,1585397840,8610,8610,8610,8610,0
|
|
20240326,192000,1585397840,8610,8610,8610,8610,0
|
|
20240326,191900,1585397840,8610,8610,8610,8610,6110
|
|
20240326,191800,1585397840,8610,8610,8610,8610,0
|
|
20240326,191700,1585397840,8610,8610,8610,8610,0
|
|
20240326,191600,1585397840,8610,8610,8610,8610,0
|
|
20240326,191500,1585397840,8610,8610,8610,8610,0
|
|
20240326,191400,1585397840,8610,8610,8610,8610,0
|
|
20240326,191300,1585397840,8610,8610,8610,8610,0
|
|
20240326,191200,1585397840,8610,8610,8610,8610,0
|
|
20240326,191100,1585397840,8610,8610,8610,8610,0
|
|
20240326,191000,1585397840,8610,8610,8610,8610,0
|
|
20240326,190900,1585397840,8610,8610,8610,8610,0
|
|
20240326,190800,1585397840,8610,8610,8610,8610,0
|
|
20240326,190700,1585397840,8610,8610,8610,8610,0
|
|
20240326,190600,1585397840,8610,8610,8610,8610,0
|
|
20240326,190500,1585397840,8610,8610,8610,8610,0
|
|
20240326,190400,1585397840,8610,8610,8610,8610,0
|
|
20240326,190300,1585397840,8610,8610,8610,8610,0
|
|
20240326,190200,1585397840,8610,8610,8610,8610,0
|
|
20240326,190100,1585397840,8610,8610,8610,8610,0
|
|
20240326,190000,1585397840,8610,8610,8610,8610,0
|
|
20240326,185900,1585397840,8610,8610,8610,8610,0
|
|
20240326,185800,1585397840,8610,8610,8610,8610,0
|
|
20240326,185700,1585397840,8610,8610,8610,8610,0
|
|
20240326,185600,1585397840,8610,8610,8610,8610,0
|
|
20240326,185500,1585397840,8610,8610,8610,8610,0
|
|
20240326,185400,1585397840,8610,8610,8610,8610,0
|
|
20240326,185300,1585397840,8610,8610,8610,8610,0
|
|
20240326,185200,1585397840,8610,8610,8610,8610,0
|
|
20240326,185100,1585397840,8610,8610,8610,8610,0
|
|
20240326,185000,1585397840,8610,8610,8610,8610,0
|
|
20240326,184900,1585397840,8610,8610,8610,8610,6110
|
|
20240326,184800,1585397840,8610,8610,8610,8610,0
|
|
20240326,184700,1585397840,8610,8610,8610,8610,0
|
|
20240326,184600,1585397840,8610,8610,8610,8610,0
|
|
20240326,184500,1585397840,8610,8610,8610,8610,0
|
|
20240326,184400,1585397840,8610,8610,8610,8610,0
|
|
20240326,184300,1585397840,8610,8610,8610,8610,0
|
|
20240326,184200,1585397840,8610,8610,8610,8610,0
|
|
20240326,184100,1585397840,8610,8610,8610,8610,0
|
|
20240326,184000,1585397840,8610,8610,8610,8610,0
|
|
20240326,183900,1585397840,8610,8610,8610,8610,0
|
|
20240326,183800,1585397840,8610,8610,8610,8610,0
|
|
20240326,183700,1585397840,8610,8610,8610,8610,0
|
|
20240326,183600,1585397840,8610,8610,8610,8610,0
|
|
20240326,183500,1585397840,8610,8610,8610,8610,0
|
|
20240326,183400,1585397840,8610,8610,8610,8610,0
|
|
20240326,183300,1585397840,8610,8610,8610,8610,0
|
|
20240326,183200,1585397840,8610,8610,8610,8610,0
|
|
20240326,183100,1585397840,8610,8610,8610,8610,0
|
|
20240326,183000,1585397840,8610,8610,8610,8610,0
|
|
20240326,182900,1585397840,8610,8610,8610,8610,0
|
|
20240326,182800,1585397840,8610,8610,8610,8610,0
|
|
20240326,182700,1585397840,8610,8610,8610,8610,0
|
|
20240326,182600,1585397840,8610,8610,8610,8610,0
|
|
20240326,182500,1585397840,8610,8610,8610,8610,0
|
|
20240326,182400,1585397840,8610,8610,8610,8610,0
|
|
20240326,182300,1585397840,8610,8610,8610,8610,0
|
|
20240326,182200,1585397840,8610,8610,8610,8610,0
|
|
20240326,182100,1585397840,8610,8610,8610,8610,0
|
|
20240326,182000,1585397840,8610,8610,8610,8610,0
|
|
20240326,181900,1585397840,8610,8610,8610,8610,6110
|
|
20240326,181800,1585397840,8610,8610,8610,8610,0
|
|
20240326,181700,1585397840,8610,8610,8610,8610,0
|
|
20240326,181600,1585397840,8610,8610,8610,8610,0
|
|
20240326,181500,1585397840,8610,8610,8610,8610,0
|
|
20240326,181400,1585397840,8610,8610,8610,8610,0
|
|
20240326,181300,1585397840,8610,8610,8610,8610,0
|
|
20240326,181200,1585397840,8610,8610,8610,8610,0
|
|
20240326,181100,1585397840,8610,8610,8610,8610,0
|
|
20240326,181000,1585397840,8610,8610,8610,8610,0
|
|
20240326,180900,1585397840,8610,8610,8610,8610,0
|
|
20240326,180800,1585397840,8610,8610,8610,8610,0
|
|
20240326,180700,1585397840,8610,8610,8610,8610,0
|
|
20240326,180600,1585397840,8610,8610,8610,8610,0
|
|
20240326,180500,1585397840,8610,8610,8610,8610,0
|
|
20240326,180400,1585397840,8610,8610,8610,8610,0
|
|
20240326,180300,1585397840,8610,8610,8610,8610,0
|
|
20240326,180200,1585397840,8610,8610,8610,8610,0
|
|
20240326,180100,1585397840,8610,8610,8610,8610,0
|
|
20240326,180000,1585397840,8610,8610,8610,8610,0
|
|
20240326,175900,1585397840,8610,8610,8610,8610,0
|
|
20240326,175800,1585397840,8610,8610,8610,8610,0
|
|
20240326,175700,1585397840,8610,8610,8610,8610,0
|
|
20240326,175600,1585397840,8610,8610,8610,8610,0
|
|
20240326,175500,1585397840,8610,8610,8610,8610,0
|
|
20240326,175400,1585397840,8610,8610,8610,8610,0
|
|
20240326,175300,1585397840,8610,8610,8610,8610,0
|
|
20240326,175200,1585397840,8610,8610,8610,8610,0
|
|
20240326,175100,1585397840,8610,8610,8610,8610,0
|
|
20240326,175000,1585397840,8610,8610,8610,8610,0
|
|
20240326,174900,1585397840,8610,8610,8610,8610,6110
|
|
20240326,174800,1585397840,8610,8610,8610,8610,0
|
|
20240326,174700,1585397840,8610,8610,8610,8610,0
|
|
20240326,174600,1585397840,8610,8610,8610,8610,0
|
|
20240326,174500,1585397840,8610,8610,8610,8610,0
|
|
20240326,174400,1585397840,8610,8610,8610,8610,0
|
|
20240326,174300,1585397840,8610,8610,8610,8610,0
|
|
20240326,174200,1585397840,8610,8610,8610,8610,0
|
|
20240326,174100,1585397840,8610,8610,8610,8610,0
|
|
20240326,174000,1585397840,8610,8610,8610,8610,0
|
|
20240326,173900,1585397840,8610,8610,8610,8610,0
|
|
20240326,173800,1585397840,8610,8610,8610,8610,0
|
|
20240326,173700,1585397840,8610,8610,8610,8610,0
|
|
20240326,173600,1585397840,8610,8610,8610,8610,0
|
|
20240326,173500,1585397840,8610,8610,8610,8610,0
|
|
20240326,173400,1585397840,8610,8610,8610,8610,0
|
|
20240326,173300,1585397840,8610,8610,8610,8610,0
|
|
20240326,173200,1585397840,8610,8610,8610,8610,0
|
|
20240326,173100,1585397840,8610,8610,8610,8610,0
|
|
20240326,173000,1585397840,8610,8610,8610,8610,0
|
|
20240326,172900,1585397840,8610,8610,8610,8610,0
|
|
20240326,172800,1585397840,8610,8610,8610,8610,0
|
|
20240326,172700,1585397840,8610,8610,8610,8610,0
|
|
20240326,172600,1585397840,8610,8610,8610,8610,0
|
|
20240326,172500,1585397840,8610,8610,8610,8610,0
|
|
20240326,172400,1585397840,8610,8610,8610,8610,0
|
|
20240326,172300,1585397840,8610,8610,8610,8610,0
|
|
20240326,172200,1585397840,8610,8610,8610,8610,0
|
|
20240326,172100,1585397840,8610,8610,8610,8610,0
|
|
20240326,172000,1585397840,8610,8610,8610,8610,0
|
|
20240326,171900,1585397840,8610,8610,8610,8610,6110
|
|
20240326,171800,1585397840,8610,8610,8610,8610,0
|
|
20240326,171700,1585397840,8610,8610,8610,8610,0
|
|
20240326,171600,1585397840,8610,8610,8610,8610,0
|
|
20240326,171500,1585397840,8610,8610,8610,8610,0
|
|
20240326,171400,1585397840,8610,8610,8610,8610,0
|
|
20240326,171300,1585397840,8610,8610,8610,8610,0
|
|
20240326,171200,1585397840,8610,8610,8610,8610,0
|
|
20240326,171100,1585397840,8610,8610,8610,8610,0
|
|
20240326,171000,1585397840,8610,8610,8610,8610,0
|
|
20240326,170900,1585397840,8610,8610,8610,8610,0
|
|
20240326,170800,1585397840,8610,8610,8610,8610,0
|
|
20240326,170700,1585397840,8610,8610,8610,8610,0
|
|
20240326,170600,1585397840,8610,8610,8610,8610,0
|
|
20240326,170500,1585397840,8610,8610,8610,8610,0
|
|
20240326,170400,1585397840,8610,8610,8610,8610,0
|
|
20240326,170300,1585397840,8610,8610,8610,8610,0
|
|
20240326,170200,1585397840,8610,8610,8610,8610,0
|
|
20240326,170100,1585397840,8610,8610,8610,8610,0
|
|
20240326,170000,1585397840,8610,8610,8610,8610,0
|
|
20240326,165900,1585397840,8610,8610,8610,8610,0
|
|
20240326,165800,1585397840,8610,8610,8610,8610,0
|
|
20240326,165700,1585397840,8610,8610,8610,8610,0
|
|
20240326,165600,1585397840,8610,8610,8610,8610,0
|
|
20240326,165500,1585397840,8610,8610,8610,8610,0
|
|
20240326,165400,1585397840,8610,8610,8610,8610,0
|
|
20240326,165300,1585397840,8610,8610,8610,8610,0
|
|
20240326,165200,1585397840,8610,8610,8610,8610,0
|
|
20240326,165100,1585397840,8610,8610,8610,8610,0
|
|
20240326,165000,1585397840,8610,8610,8610,8610,0
|
|
20240326,164900,1585397840,8610,8610,8610,8610,6110
|
|
20240326,164800,1585397840,8610,8610,8610,8610,0
|
|
20240326,164700,1585397840,8610,8610,8610,8610,0
|
|
20240326,164600,1585397840,8610,8610,8610,8610,0
|
|
20240326,164500,1585397840,8610,8610,8610,8610,0
|
|
20240326,164400,1585397840,8610,8610,8610,8610,0
|
|
20240326,164300,1585397840,8610,8610,8610,8610,0
|
|
20240326,164200,1585397840,8610,8610,8610,8610,0
|
|
20240326,164100,1585397840,8610,8610,8610,8610,0
|
|
20240326,164000,1585397840,8610,8610,8610,8610,0
|
|
20240326,163900,1585397840,8610,8610,8610,8610,0
|
|
20240326,163800,1585397840,8610,8610,8610,8610,0
|
|
20240326,163700,1585397840,8610,8610,8610,8610,0
|
|
20240326,163600,1585397840,8610,8610,8610,8610,0
|
|
20240326,163500,1585397840,8610,8610,8610,8610,0
|
|
20240326,163400,1585397840,8610,8610,8610,8610,0
|
|
20240326,163300,1585397840,8610,8610,8610,8610,0
|
|
20240326,163200,1585397840,8610,8610,8610,8610,0
|
|
20240326,163100,1585397840,8610,8610,8610,8610,0
|
|
20240326,163000,1585397840,8610,8610,8610,8610,0
|
|
20240326,162900,1585397840,8610,8610,8610,8610,0
|
|
20240326,162800,1585397840,8610,8610,8610,8610,0
|
|
20240326,162700,1585397840,8610,8610,8610,8610,0
|
|
20240326,162600,1585397840,8610,8610,8610,8610,0
|
|
20240326,162500,1585397840,8610,8610,8610,8610,0
|
|
20240326,162400,1585397840,8610,8610,8610,8610,0
|
|
20240326,162300,1585397840,8610,8610,8610,8610,0
|
|
20240326,162200,1585397840,8610,8610,8610,8610,0
|
|
20240326,162100,1585397840,8610,8610,8610,8610,0
|
|
20240326,162000,1585397840,8610,8610,8610,8610,0
|
|
20240326,161900,1585397840,8610,8610,8610,8610,6110
|
|
20240326,161800,1585397840,8610,8610,8610,8610,0
|
|
20240326,161700,1585397840,8610,8610,8610,8610,0
|
|
20240326,161600,1585397840,8610,8610,8610,8610,0
|
|
20240326,161500,1585397840,8610,8610,8610,8610,0
|
|
20240326,161400,1585397840,8610,8610,8610,8610,0
|
|
20240326,161300,1585397840,8610,8610,8610,8610,0
|
|
20240326,161200,1585397840,8610,8610,8610,8610,0
|
|
20240326,161100,1585397840,8610,8610,8610,8610,0
|
|
20240326,161000,1585397840,8610,8610,8610,8610,0
|
|
20240326,160900,1585397840,8610,8610,8610,8610,0
|
|
20240326,160800,1585397840,8610,8610,8610,8610,0
|
|
20240326,160700,1585397840,8610,8610,8610,8610,0
|
|
20240326,160600,1585397840,8610,8610,8610,8610,0
|
|
20240326,160500,1585397840,8610,8610,8610,8610,0
|
|
20240326,160400,1585397840,8610,8610,8610,8610,0
|
|
20240326,160300,1585397840,8610,8610,8610,8610,0
|
|
20240326,160200,1585397840,8610,8610,8610,8610,0
|
|
20240326,160100,1585397840,8610,8610,8610,8610,0
|
|
20240326,160000,1585397840,8610,8610,8610,8610,0
|
|
20240326,155900,1585397840,8610,8610,8610,8610,0
|
|
20240326,155800,1585397840,8610,8610,8610,8610,0
|
|
20240326,155700,1585397840,8610,8610,8610,8610,0
|
|
20240326,155600,1585397840,8610,8610,8610,8610,0
|
|
20240326,155500,1585397840,8610,8610,8610,8610,0
|
|
20240326,155400,1585397840,8610,8610,8610,8610,0
|
|
20240326,155300,1585397840,8610,8610,8610,8610,0
|
|
20240326,155200,1585397840,8610,8610,8610,8610,0
|
|
20240326,155100,1585397840,8610,8610,8610,8610,0
|
|
20240326,155000,1585397840,8610,8610,8610,8610,0
|
|
20240326,154900,1585397840,8610,8610,8610,8610,6110
|
|
20240326,154800,1585397840,8610,8610,8610,8610,0
|
|
20240326,154700,1585397840,8610,8610,8610,8610,0
|
|
20240326,154600,1585397840,8610,8610,8610,8610,0
|
|
20240326,154500,1585397840,8610,8610,8610,8610,0
|
|
20240326,154400,1585397840,8610,8610,8610,8610,0
|
|
20240326,154300,1585397840,8610,8610,8610,8610,0
|
|
20240326,154200,1585397840,8610,8610,8610,8610,0
|
|
20240326,154100,1585397840,8610,8610,8610,8610,0
|
|
20240326,154000,1585397840,8610,8610,8610,8610,0
|
|
20240326,153900,1585397840,8610,8610,8610,8610,0
|
|
20240326,153800,1585397840,8610,8610,8610,8610,0
|
|
20240326,153700,1585397840,8610,8610,8610,8610,0
|
|
20240326,153600,1585397840,8610,8610,8610,8610,0
|
|
20240326,153500,1585397840,8610,8610,8610,8610,0
|
|
20240326,153400,1585397840,8610,8610,8610,8610,0
|
|
20240326,153300,1585397840,8610,8610,8610,8610,0
|
|
20240326,153200,1585397840,8610,8610,8610,8610,0
|
|
20240326,153100,1585397840,8610,8610,8610,8610,0
|
|
20240326,153000,1585397840,8610,8610,8610,8610,6110
|
|
20240326,152900,1532790740,8610,8610,8610,8610,0
|
|
20240326,152800,1532790740,8610,8610,8610,8610,0
|
|
20240326,152700,1532790740,8610,8610,8610,8610,0
|
|
20240326,152600,1532790740,8610,8610,8610,8610,0
|
|
20240326,152500,1532790740,8610,8610,8610,8610,0
|
|
20240326,152400,1532790740,8610,8610,8610,8610,0
|
|
20240326,152300,1532790740,8610,8610,8610,8610,0
|
|
20240326,152200,1532790740,8610,8610,8610,8610,0
|
|
20240326,152100,1532790740,8610,8610,8610,8610,0
|
|
20240326,152000,1532790740,8610,8610,8610,8610,0
|
|
20240326,151900,1532790740,8610,8610,8610,8610,14
|
|
20240326,151800,1532670200,8630,8610,8630,8610,301
|
|
20240326,151700,1530076560,8610,8620,8630,8610,892
|
|
20240326,151600,1522394900,8620,8610,8620,8610,200
|
|
20240326,151500,1520672830,8630,8600,8630,8600,702
|
|
20240326,151400,1514634970,8600,8600,8600,8600,463
|
|
20240326,151300,1510653170,8600,8610,8610,8600,21
|
|
20240326,151200,1510472470,8600,8610,8610,8600,278
|
|
20240326,151100,1508081240,8610,8610,8610,8610,141
|
|
20240326,151000,1506867230,8620,8620,8620,8620,56
|
|
20240326,150900,1506384510,8610,8620,8620,8600,639
|
|
20240326,150800,1500882050,8620,8610,8630,8610,426
|
|
20240326,150700,1497212170,8610,8630,8630,8610,514
|
|
20240326,150600,1492786480,8610,8610,8620,8610,45
|
|
20240326,150500,1492398990,8610,8610,8610,8610,2
|
|
20240326,150400,1492381770,8620,8620,8620,8620,0
|
|
20240326,150300,1492381770,8620,8620,8620,8610,438
|
|
20240326,150200,1488606570,8630,8630,8630,8610,2319
|
|
20240326,150100,1468599600,8630,8610,8630,8610,85
|
|
20240326,150000,1467867410,8610,8620,8620,8610,176
|
|
20240326,145900,1466350650,8620,8620,8620,8620,3
|
|
20240326,145800,1466324790,8620,8620,8620,8620,2
|
|
20240326,145700,1466307550,8610,8610,8610,8610,38
|
|
20240326,145600,1465980370,8620,8620,8620,8620,1
|
|
20240326,145500,1465971750,8610,8610,8610,8610,1
|
|
20240326,145400,1465963140,8610,8610,8610,8610,36
|
|
20240326,145300,1465653180,8620,8610,8620,8600,3612
|
|
20240326,145200,1434572100,8620,8620,8620,8620,63
|
|
20240326,145100,1434029040,8610,8620,8620,8610,137
|
|
20240326,145000,1432848250,8620,8630,8630,8620,101
|
|
20240326,144900,1431977620,8620,8620,8630,8620,442
|
|
20240326,144800,1428167260,8620,8630,8630,8620,38
|
|
20240326,144700,1427839690,8620,8620,8620,8620,10
|
|
20240326,144600,1427753490,8630,8620,8630,8620,628
|
|
20240326,144500,1422340120,8610,8610,8610,8610,38
|
|
20240326,144400,1422012940,8620,8620,8620,8620,0
|
|
20240326,144300,1422012940,8620,8620,8620,8620,11
|
|
20240326,144200,1421918120,8610,8610,8610,8610,44
|
|
20240326,144100,1421539280,8610,8610,8610,8610,51
|
|
20240326,144000,1421100170,8610,8610,8610,8610,92
|
|
20240326,143900,1420308050,8610,8610,8610,8610,876
|
|
20240326,143800,1412765690,8610,8610,8610,8610,133
|
|
20240326,143700,1411620560,8600,8600,8600,8600,0
|
|
20240326,143600,1411620560,8600,8600,8610,8600,38
|
|
20240326,143500,1411293750,8600,8600,8600,8600,0
|
|
20240326,143400,1411293750,8600,8610,8610,8600,513
|
|
20240326,143300,1406881410,8610,8610,8610,8610,450
|
|
20240326,143200,1403006910,8620,8620,8620,8620,3
|
|
20240326,143100,1402981050,8620,8610,8620,8610,432
|
|
20240326,143000,1399261460,8610,8620,8620,8610,44
|
|
20240326,142900,1398882610,8620,8620,8620,8620,6
|
|
20240326,142800,1398830890,8610,8610,8610,8610,921
|
|
20240326,142700,1390901080,8610,8620,8620,8610,216
|
|
20240326,142600,1389039440,8630,8630,8630,8630,16
|
|
20240326,142500,1388901360,8620,8620,8620,8620,0
|
|
20240326,142400,1388901360,8620,8620,8620,8620,37
|
|
20240326,142300,1388582420,8630,8630,8630,8630,3002
|
|
20240326,142200,1362675160,8630,8610,8630,8600,1101
|
|
20240326,142100,1353204990,8610,8610,8610,8610,2584
|
|
20240326,142000,1330956750,8610,8610,8610,8610,0
|
|
20240326,141900,1330956750,8610,8610,8610,8610,955
|
|
20240326,141800,1322734200,8610,8610,8610,8610,37
|
|
20240326,141700,1322415630,8620,8620,8620,8620,430
|
|
20240326,141600,1318709030,8620,8620,8620,8620,5
|
|
20240326,141500,1318665930,8620,8610,8620,8610,38
|
|
20240326,141400,1318338740,8620,8620,8620,8620,0
|
|
20240326,141300,1318338740,8620,8620,8620,8620,668
|
|
20240326,141200,1312580580,8610,8620,8620,8610,440
|
|
20240326,141100,1308792170,8610,8620,8620,8610,61
|
|
20240326,141000,1308266450,8610,8610,8610,8610,0
|
|
20240326,140900,1308266450,8610,8610,8610,8610,38
|
|
20240326,140800,1307939270,8610,8620,8620,8610,331
|
|
20240326,140700,1305086360,8620,8620,8620,8620,51
|
|
20240326,140600,1304646740,8610,8620,8620,8610,41
|
|
20240326,140500,1304293720,8630,8610,8630,8610,71
|
|
20240326,140400,1303681410,8610,8610,8610,8610,4
|
|
20240326,140300,1303646970,8610,8620,8620,8600,3198
|
|
20240326,140200,1276112550,8620,8620,8620,8620,132
|
|
20240326,140100,1274974710,8630,8630,8630,8620,619
|
|
20240326,140000,1269638130,8630,8630,8630,8620,49
|
|
20240326,135900,1269215640,8630,8630,8630,8630,4
|
|
20240326,135800,1269181120,8630,8630,8630,8630,7
|
|
20240326,135700,1269120710,8620,8620,8620,8620,215
|
|
20240326,135600,1267267410,8620,8620,8620,8620,0
|
|
20240326,135500,1267267410,8620,8620,8620,8620,24
|
|
20240326,135400,1267060530,8620,8630,8630,8620,554
|
|
20240326,135300,1262279880,8630,8630,8630,8630,100
|
|
20240326,135200,1261416880,8630,8630,8630,8630,11
|
|
20240326,135100,1261321950,8630,8620,8630,8610,67
|
|
20240326,135000,1260744570,8620,8610,8620,8610,770
|
|
20240326,134900,1254107670,8610,8620,8620,8610,1282
|
|
20240326,134800,1243067330,8620,8620,8620,8620,347
|
|
20240326,134700,1240076190,8620,8620,8620,8620,1000
|
|
20240326,134600,1231456190,8610,8620,8620,8610,1103
|
|
20240326,134500,1221956490,8620,8620,8620,8610,192
|
|
20240326,134400,1220301800,8640,8640,8640,8620,22
|
|
20240326,134300,1220111920,8620,8630,8630,8620,1036
|
|
20240326,134200,1211181100,8630,8630,8630,8630,159
|
|
20240326,134100,1209808930,8630,8630,8630,8630,486
|
|
20240326,134000,1205614750,8630,8630,8630,8630,150
|
|
20240326,133900,1204320250,8630,8650,8650,8630,1072
|
|
20240326,133800,1195055530,8650,8650,8650,8650,0
|
|
20240326,133700,1195055530,8650,8660,8670,8650,313
|
|
20240326,133600,1192343960,8670,8660,8670,8650,342
|
|
20240326,133500,1189382600,8650,8640,8650,8640,1473
|
|
20240326,133400,1176641200,8630,8630,8630,8630,26
|
|
20240326,133300,1176416820,8620,8630,8630,8620,943
|
|
20240326,133200,1168285730,8660,8630,8660,8630,3256
|
|
20240326,133100,1140098750,8650,8640,8650,8640,12
|
|
20240326,133000,1139995050,8630,8640,8660,8630,49
|
|
20240326,132900,1139571820,8660,8660,8660,8660,1
|
|
20240326,132800,1139563160,8650,8650,8660,8650,2582
|
|
20240326,132700,1117228820,8650,8630,8650,8630,2542
|
|
20240326,132600,1095242200,8630,8650,8660,8630,2583
|
|
20240326,132500,1072939410,8660,8660,8660,8660,6
|
|
20240326,132400,1072887450,8660,8630,8670,8630,2455
|
|
20240326,132300,1051676560,8670,8650,8670,8650,8
|
|
20240326,132200,1051607240,8660,8630,8670,8630,170
|
|
20240326,132100,1050137650,8620,8630,8630,8620,1390
|
|
20240326,132000,1038142340,8630,8640,8640,8630,1822
|
|
20240326,131900,1022418240,8640,8640,8640,8630,656
|
|
20240326,131800,1016751900,8640,8640,8640,8630,44
|
|
20240326,131700,1016372120,8640,8640,8640,8640,132
|
|
20240326,131600,1015231640,8630,8630,8640,8630,3042
|
|
20240326,131500,988978480,8630,8630,8630,8630,792
|
|
20240326,131400,982143520,8630,8630,8630,8630,0
|
|
20240326,131300,982143520,8630,8630,8630,8630,10
|
|
20240326,131200,982057220,8630,8640,8640,8630,140
|
|
20240326,131100,980847880,8670,8670,8670,8670,0
|
|
20240326,131000,980847880,8670,8670,8670,8670,0
|
|
20240326,130900,980847880,8670,8640,8680,8640,73
|
|
20240326,130800,980216760,8640,8620,8640,8620,1746
|
|
20240326,130700,965149020,8630,8620,8630,8620,46
|
|
20240326,130600,964752280,8610,8630,8630,8610,53
|
|
20240326,130500,964295750,8610,8630,8630,8610,55
|
|
20240326,130400,963822100,8610,8610,8620,8610,14
|
|
20240326,130300,963701510,8610,8610,8630,8610,179
|
|
20240326,130200,962158230,8610,8620,8620,8600,1986
|
|
20240326,130100,945068750,8620,8620,8630,8620,434
|
|
20240326,130000,941327630,8620,8620,8630,8620,156
|
|
20240326,125900,939982900,8620,8630,8630,8620,649
|
|
20240326,125800,934388420,8620,8610,8620,8610,1350
|
|
20240326,125700,922751620,8600,8610,8610,8600,1672
|
|
20240326,125600,908367410,8620,8630,8640,8610,4200
|
|
20240326,125500,872175500,8630,8630,8630,8620,26
|
|
20240326,125400,871951140,8620,8640,8640,8620,1294
|
|
20240326,125300,860785700,8640,8660,8690,8630,1626
|
|
20240326,125200,846730810,8660,8660,8660,8660,19
|
|
20240326,125100,846566270,8650,8660,8690,8650,1318
|
|
20240326,125000,835160850,8690,8670,8690,8670,201
|
|
20240326,124900,833418160,8670,8670,8670,8670,5
|
|
20240326,124800,833374810,8670,8680,8680,8660,434
|
|
20240326,124700,829613210,8680,8670,8690,8670,36
|
|
20240326,124600,829300980,8690,8710,8710,8650,18876
|
|
20240326,124500,665339250,8710,8700,8710,8700,1100
|
|
20240326,124400,655758640,8710,8710,8710,8710,28
|
|
20240326,124300,655514760,8720,8720,8720,8720,4
|
|
20240326,124200,655479880,8720,8720,8720,8700,62
|
|
20240326,124100,654939770,8720,8720,8720,8720,1
|
|
20240326,124000,654931050,8710,8710,8710,8710,180
|
|
20240326,123900,653363250,8710,8710,8710,8700,766
|
|
20240326,123800,646698020,8710,8710,8710,8710,99
|
|
20240326,123700,645835730,8710,8720,8720,8710,1690
|
|
20240326,123600,631115810,8710,8710,8720,8710,162
|
|
20240326,123500,629704760,8720,8720,8720,8720,86
|
|
20240326,123400,628954840,8720,8750,8750,8720,2
|
|
20240326,123300,628937370,8710,8710,8710,8710,41
|
|
20240326,123200,628580260,8740,8750,8750,8710,1022
|
|
20240326,123100,619654830,8750,8740,8750,8740,500
|
|
20240326,123000,615281510,8720,8720,8740,8720,552
|
|
20240326,122900,610467810,8740,8740,8740,8740,120
|
|
20240326,122800,609419010,8740,8740,8740,8740,500
|
|
20240326,122700,605049010,8710,8730,8730,8710,2079
|
|
20240326,122600,586930680,8730,8730,8730,8720,2450
|
|
20240326,122500,565566660,8720,8720,8720,8720,36
|
|
20240326,122400,565252740,8720,8720,8720,8720,39
|
|
20240326,122300,564912660,8730,8730,8740,8730,26
|
|
20240326,122200,564685640,8730,8730,8730,8730,150
|
|
20240326,122100,563376140,8730,8730,8730,8720,97
|
|
20240326,122000,562529730,8730,8730,8730,8730,105
|
|
20240326,121900,561613080,8730,8730,8730,8730,300
|
|
20240326,121800,558994080,8730,8720,8730,8720,376
|
|
20240326,121700,555713360,8730,8730,8730,8730,3
|
|
20240326,121600,555687170,8730,8740,8740,8720,97
|
|
20240326,121500,554840260,8720,8720,8720,8720,140
|
|
20240326,121400,553619460,8720,8730,8730,8720,200
|
|
20240326,121300,551875050,8730,8730,8730,8730,60
|
|
20240326,121200,551351250,8730,8730,8730,8730,41
|
|
20240326,121100,550993320,8740,8740,8740,8740,1
|
|
20240326,121000,550984580,8730,8730,8730,8730,0
|
|
20240326,120900,550984580,8730,8740,8740,8730,40
|
|
20240326,120800,550635370,8740,8740,8740,8740,117
|
|
20240326,120700,549612790,8740,8740,8740,8740,0
|
|
20240326,120600,549612790,8740,8730,8740,8730,45
|
|
20240326,120500,549219890,8730,8730,8730,8730,0
|
|
20240326,120400,549219890,8730,8730,8730,8730,0
|
|
20240326,120300,549219890,8730,8730,8730,8730,44
|
|
20240326,120200,548835770,8740,8730,8740,8720,201
|
|
20240326,120100,547081830,8720,8730,8730,8720,61
|
|
20240326,120000,546549800,8730,8730,8730,8720,170
|
|
20240326,115900,545066240,8730,8730,8730,8730,650
|
|
20240326,115800,539391740,8740,8730,8740,8730,13
|
|
20240326,115700,539278150,8740,8730,8740,8730,94
|
|
20240326,115600,538457520,8740,8740,8740,8740,0
|
|
20240326,115500,538457520,8740,8720,8740,8720,275
|
|
20240326,115400,536056770,8720,8730,8730,8720,130
|
|
20240326,115300,534922280,8730,8730,8730,8730,1
|
|
20240326,115200,534913550,8740,8740,8740,8740,61
|
|
20240326,115100,534380410,8730,8740,8740,8730,48
|
|
20240326,115000,533961310,8740,8740,8740,8740,1
|
|
20240326,114900,533952570,8750,8750,8750,8730,5
|
|
20240326,114800,533908840,8740,8730,8740,8730,497
|
|
20240326,114700,529569990,8740,8740,8740,8740,5
|
|
20240326,114600,529526290,8740,8740,8740,8740,0
|
|
20240326,114500,529526290,8740,8740,8740,8720,233
|
|
20240326,114400,527490710,8730,8740,8740,8730,355
|
|
20240326,114300,524391520,8730,8740,8740,8730,252
|
|
20240326,114200,522191540,8730,8720,8730,8720,393
|
|
20240326,114100,518762070,8730,8720,8730,8720,604
|
|
20240326,114000,513495150,8720,8730,8730,8720,236
|
|
20240326,113900,511434880,8730,8720,8730,8720,227
|
|
20240326,113800,509453590,8730,8750,8750,8730,483
|
|
20240326,113700,505236480,8750,8730,8750,8730,272
|
|
20240326,113600,502861880,8750,8730,8750,8720,42
|
|
20240326,113500,502495510,8750,8750,8750,8750,4
|
|
20240326,113400,502460510,8740,8740,8740,8740,0
|
|
20240326,113300,502460510,8740,8750,8750,8720,501
|
|
20240326,113200,498091490,8720,8730,8730,8720,1150
|
|
20240326,113100,488063480,8750,8750,8750,8750,5
|
|
20240326,113000,488019730,8720,8730,8730,8720,389
|
|
20240326,112900,484627190,8730,8730,8730,8730,0
|
|
20240326,112800,484627190,8730,8730,8730,8730,0
|
|
20240326,112700,484627190,8730,8720,8730,8720,394
|
|
20240326,112600,481189510,8720,8720,8720,8720,503
|
|
20240326,112500,476803350,8750,8720,8750,8720,101
|
|
20240326,112400,475922600,8720,8750,8750,8720,170
|
|
20240326,112300,474438400,8750,8750,8750,8750,1
|
|
20240326,112200,474429650,8750,8720,8750,8720,211
|
|
20240326,112100,472583700,8720,8750,8750,8720,38
|
|
20240326,112000,472252170,8740,8750,8750,8740,1180
|
|
20240326,111900,461928970,8740,8720,8740,8720,1363
|
|
20240326,111800,450016590,8720,8720,8720,8720,304
|
|
20240326,111700,447365710,8740,8740,8740,8740,1
|
|
20240326,111600,447356970,8740,8740,8740,8740,0
|
|
20240326,111500,447356970,8740,8720,8740,8710,48
|
|
20240326,111400,446938640,8740,8720,8740,8720,46
|
|
20240326,111300,446537500,8720,8720,8720,8720,5
|
|
20240326,111200,446493900,8720,8720,8720,8720,1807
|
|
20240326,111100,430736860,8730,8730,8730,8730,52
|
|
20240326,111000,430282900,8740,8740,8740,8730,222
|
|
20240326,110900,428344750,8730,8730,8730,8730,1391
|
|
20240326,110800,416201320,8740,8740,8740,8740,3
|
|
20240326,110700,416175100,8740,8740,8740,8740,1
|
|
20240326,110600,416166360,8730,8730,8730,8720,544
|
|
20240326,110500,411417410,8730,8730,8730,8730,100
|
|
20240326,110400,410544410,8730,8740,8740,8730,1280
|
|
20240326,110300,399369810,8740,8760,8760,8740,168
|
|
20240326,110200,397901430,8740,8740,8740,8740,0
|
|
20240326,110100,397901430,8740,8740,8740,8740,3
|
|
20240326,110000,397875210,8760,8740,8760,8730,342
|
|
20240326,105900,394886340,8760,8760,8760,8760,12
|
|
20240326,105800,394781220,8760,8740,8760,8740,24
|
|
20240326,105700,394571060,8730,8750,8750,8730,4348
|
|
20240326,105600,356558960,8750,8760,8760,8750,117
|
|
20240326,105500,355535000,8760,8760,8760,8760,50
|
|
20240326,105400,355097000,8750,8760,8760,8750,775
|
|
20240326,105300,348315720,8760,8760,8760,8760,73
|
|
20240326,105200,347676240,8760,8760,8760,8760,510
|
|
20240326,105100,343208640,8750,8760,8760,8750,32
|
|
20240326,105000,342928340,8760,8760,8760,8760,0
|
|
20240326,104900,342928340,8760,8760,8760,8760,5
|
|
20240326,104800,342884540,8760,8760,8770,8760,87
|
|
20240326,104700,342122410,8760,8760,8760,8760,22
|
|
20240326,104600,341929690,8760,8760,8760,8760,258
|
|
20240326,104500,339669610,8760,8760,8760,8760,413
|
|
20240326,104400,336051730,8760,8760,8760,8760,21
|
|
20240326,104300,335867770,8760,8760,8760,8760,10
|
|
20240326,104200,335780170,8760,8780,8780,8760,864
|
|
20240326,104100,328211230,8780,8760,8780,8760,51
|
|
20240326,104000,327764450,8760,8760,8760,8760,500
|
|
20240326,103900,323384450,8760,8760,8760,8760,241
|
|
20240326,103800,321273290,8780,8780,8780,8780,5
|
|
20240326,103700,321229390,8770,8770,8770,8770,0
|
|
20240326,103600,321229390,8770,8770,8770,8770,20
|
|
20240326,103500,321053990,8770,8770,8770,8770,875
|
|
20240326,103400,313380240,8780,8780,8780,8780,16
|
|
20240326,103300,313239760,8760,8770,8770,8760,145
|
|
20240326,103200,311969500,8780,8780,8780,8780,7
|
|
20240326,103100,311908040,8780,8770,8780,8770,926
|
|
20240326,103000,303787010,8790,8790,8790,8790,0
|
|
20240326,102900,303787010,8790,8790,8790,8790,17
|
|
20240326,102800,303637580,8790,8790,8790,8790,1
|
|
20240326,102700,303628790,8770,8770,8780,8770,3
|
|
20240326,102600,303602470,8780,8780,8780,8780,100
|
|
20240326,102500,302724470,8780,8770,8780,8770,1100
|
|
20240326,102400,293076470,8790,8790,8790,8770,462
|
|
20240326,102300,289021070,8770,8770,8770,8770,0
|
|
20240326,102200,289021070,8770,8770,8770,8770,0
|
|
20240326,102100,289021070,8770,8770,8770,8770,0
|
|
20240326,102000,289021070,8770,8780,8790,8770,2363
|
|
20240326,101900,268277730,8790,8790,8790,8790,3
|
|
20240326,101800,268251360,8800,8800,8800,8800,0
|
|
20240326,101700,268251360,8800,8800,8800,8780,209
|
|
20240326,101600,266415390,8800,8800,8800,8800,189
|
|
20240326,101500,264752190,8800,8800,8800,8800,21
|
|
20240326,101400,264567390,8800,8800,8800,8800,2
|
|
20240326,101300,264549790,8810,8810,8810,8810,56
|
|
20240326,101200,264056430,8810,8810,8810,8810,697
|
|
20240326,101100,257915860,8800,8800,8810,8800,56
|
|
20240326,101000,257423050,8800,8800,8800,8800,248
|
|
20240326,100900,255240650,8790,8800,8800,8790,2
|
|
20240326,100800,255223060,8790,8790,8790,8790,0
|
|
20240326,100700,255223060,8790,8790,8790,8790,22
|
|
20240326,100600,255029680,8800,8800,8800,8800,0
|
|
20240326,100500,255029680,8800,8800,8800,8800,10
|
|
20240326,100400,254941680,8800,8800,8800,8800,2
|
|
20240326,100300,254924080,8780,8780,8780,8780,4
|
|
20240326,100200,254888960,8810,8810,8810,8810,0
|
|
20240326,100100,254888960,8810,8800,8810,8800,467
|
|
20240326,100000,250775640,8780,8790,8800,8780,421
|
|
20240326,095900,247072140,8790,8780,8790,8780,42
|
|
20240326,095800,246702980,8780,8780,8780,8780,107
|
|
20240326,095700,245763520,8770,8770,8770,8770,11
|
|
20240326,095600,245667050,8800,8800,8800,8800,2
|
|
20240326,095500,245649450,8800,8800,8800,8800,3
|
|
20240326,095400,245623050,8810,8810,8810,8810,400
|
|
20240326,095300,242099050,8810,8810,8810,8770,857
|
|
20240326,095200,234582810,8810,8810,8810,8760,1506
|
|
20240326,095100,221381710,8770,8800,8800,8770,2609
|
|
20240326,095000,198456690,8800,8800,8800,8800,8
|
|
20240326,094900,198386290,8800,8790,8800,8790,1611
|
|
20240326,094800,184225500,8790,8790,8790,8790,102
|
|
20240326,094700,183328920,8790,8780,8790,8780,103
|
|
20240326,094600,182424550,8780,8780,8790,8780,237
|
|
20240326,094500,180343650,8790,8790,8790,8790,0
|
|
20240326,094400,180343650,8790,8790,8790,8790,0
|
|
20240326,094300,180343650,8790,8780,8790,8780,1048
|
|
20240326,094200,171141710,8780,8780,8780,8780,78
|
|
20240326,094100,170456870,8780,8770,8780,8770,17
|
|
20240326,094000,170307770,8780,8780,8780,8770,923
|
|
20240326,093900,162212830,8760,8770,8770,8760,202
|
|
20240326,093800,160442310,8770,8770,8770,8770,13
|
|
20240326,093700,160328300,8780,8780,8780,8780,0
|
|
20240326,093600,160328300,8780,8770,8780,8770,16
|
|
20240326,093500,160187910,8770,8770,8770,8770,391
|
|
20240326,093400,156758840,8770,8770,8770,8770,1
|
|
20240326,093300,156750070,8760,8760,8760,8760,33
|
|
20240326,093200,156460990,8770,8780,8780,8770,771
|
|
20240326,093100,149698790,8780,8800,8800,8780,1308
|
|
20240326,093000,138202170,8800,8800,8800,8800,50
|
|
20240326,092900,137762170,8790,8790,8790,8790,110
|
|
20240326,092800,136795270,8790,8790,8790,8790,268
|
|
20240326,092700,134439550,8790,8790,8790,8790,83
|
|
20240326,092600,133709980,8790,8790,8790,8790,0
|
|
20240326,092500,133709980,8790,8800,8800,8790,127
|
|
20240326,092400,132593450,8790,8790,8790,8790,11
|
|
20240326,092300,132496760,8780,8780,8780,8780,201
|
|
20240326,092200,130731980,8770,8780,8780,8770,8
|
|
20240326,092100,130661810,8790,8800,8800,8790,729
|
|
20240326,092000,124247710,8800,8800,8800,8800,24
|
|
20240326,091900,124036510,8810,8810,8810,8810,100
|
|
20240326,091800,123155510,8810,8810,8810,8800,327
|
|
20240326,091700,120276640,8800,8800,8810,8800,1196
|
|
20240326,091600,109750650,8820,8800,8820,8790,419
|
|
20240326,091500,106066390,8800,8780,8800,8770,1422
|
|
20240326,091400,93580250,8770,8770,8780,8770,388
|
|
20240326,091300,90175750,8770,8770,8770,8770,5
|
|
20240326,091200,90131900,8760,8770,8770,8750,516
|
|
20240326,091100,85615600,8770,8770,8770,8770,741
|
|
20240326,091000,79117030,8750,8760,8760,8750,657
|
|
20240326,090900,73361890,8760,8760,8760,8760,89
|
|
20240326,090800,72582250,8760,8760,8760,8760,476
|
|
20240326,090700,68412490,8760,8770,8770,8760,448
|
|
20240326,090600,64484380,8770,8770,8770,8770,1
|
|
20240326,090500,64475610,8770,8780,8780,8760,1436
|
|
20240326,090400,51881930,8780,8780,8790,8770,909
|
|
20240326,090300,43901400,8780,8780,8780,8780,619
|
|
20240326,090200,38466580,8780,8800,8800,8780,1046
|
|
20240326,090100,29282000,8800,8780,8830,8780,2506
|
|
20240326,090000,7253420,8830,8770,8830,8770,772
|