650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,194700,1343271430,8650,8650,8650,8650,4519
|
|
20240327,194600,1343271430,8650,8650,8650,8650,0
|
|
20240327,194500,1343271430,8650,8650,8650,8650,0
|
|
20240327,194400,1343271430,8650,8650,8650,8650,0
|
|
20240327,194300,1343271430,8650,8650,8650,8650,0
|
|
20240327,194200,1343271430,8650,8650,8650,8650,0
|
|
20240327,194100,1343271430,8650,8650,8650,8650,0
|
|
20240327,194000,1343271430,8650,8650,8650,8650,0
|
|
20240327,193900,1343271430,8650,8650,8650,8650,0
|
|
20240327,193800,1343271430,8650,8650,8650,8650,0
|
|
20240327,193700,1343271430,8650,8650,8650,8650,0
|
|
20240327,193600,1343271430,8650,8650,8650,8650,0
|
|
20240327,193500,1343271430,8650,8650,8650,8650,0
|
|
20240327,193400,1343271430,8650,8650,8650,8650,0
|
|
20240327,193300,1343271430,8650,8650,8650,8650,0
|
|
20240327,193200,1343271430,8650,8650,8650,8650,0
|
|
20240327,193100,1343271430,8650,8650,8650,8650,0
|
|
20240327,193000,1343271430,8650,8650,8650,8650,0
|
|
20240327,192900,1343271430,8650,8650,8650,8650,0
|
|
20240327,192800,1343271430,8650,8650,8650,8650,0
|
|
20240327,192700,1343271430,8650,8650,8650,8650,0
|
|
20240327,192600,1343271430,8650,8650,8650,8650,0
|
|
20240327,192500,1343271430,8650,8650,8650,8650,0
|
|
20240327,192400,1343271430,8650,8650,8650,8650,0
|
|
20240327,192300,1343271430,8650,8650,8650,8650,0
|
|
20240327,192200,1343271430,8650,8650,8650,8650,0
|
|
20240327,192100,1343271430,8650,8650,8650,8650,0
|
|
20240327,192000,1343271430,8650,8650,8650,8650,0
|
|
20240327,191900,1343271430,8650,8650,8650,8650,0
|
|
20240327,191800,1343271430,8650,8650,8650,8650,0
|
|
20240327,191700,1343271430,8650,8650,8650,8650,4519
|
|
20240327,191600,1343271430,8650,8650,8650,8650,0
|
|
20240327,191500,1343271430,8650,8650,8650,8650,0
|
|
20240327,191400,1343271430,8650,8650,8650,8650,0
|
|
20240327,191300,1343271430,8650,8650,8650,8650,0
|
|
20240327,191200,1343271430,8650,8650,8650,8650,0
|
|
20240327,191100,1343271430,8650,8650,8650,8650,0
|
|
20240327,191000,1343271430,8650,8650,8650,8650,0
|
|
20240327,190900,1343271430,8650,8650,8650,8650,0
|
|
20240327,190800,1343271430,8650,8650,8650,8650,0
|
|
20240327,190700,1343271430,8650,8650,8650,8650,0
|
|
20240327,190600,1343271430,8650,8650,8650,8650,0
|
|
20240327,190500,1343271430,8650,8650,8650,8650,0
|
|
20240327,190400,1343271430,8650,8650,8650,8650,0
|
|
20240327,190300,1343271430,8650,8650,8650,8650,0
|
|
20240327,190200,1343271430,8650,8650,8650,8650,0
|
|
20240327,190100,1343271430,8650,8650,8650,8650,0
|
|
20240327,190000,1343271430,8650,8650,8650,8650,0
|
|
20240327,185900,1343271430,8650,8650,8650,8650,0
|
|
20240327,185800,1343271430,8650,8650,8650,8650,0
|
|
20240327,185700,1343271430,8650,8650,8650,8650,0
|
|
20240327,185600,1343271430,8650,8650,8650,8650,0
|
|
20240327,185500,1343271430,8650,8650,8650,8650,0
|
|
20240327,185400,1343271430,8650,8650,8650,8650,0
|
|
20240327,185300,1343271430,8650,8650,8650,8650,0
|
|
20240327,185200,1343271430,8650,8650,8650,8650,0
|
|
20240327,185100,1343271430,8650,8650,8650,8650,0
|
|
20240327,185000,1343271430,8650,8650,8650,8650,0
|
|
20240327,184900,1343271430,8650,8650,8650,8650,0
|
|
20240327,184800,1343271430,8650,8650,8650,8650,0
|
|
20240327,184700,1343271430,8650,8650,8650,8650,4519
|
|
20240327,184600,1343271430,8650,8650,8650,8650,0
|
|
20240327,184500,1343271430,8650,8650,8650,8650,0
|
|
20240327,184400,1343271430,8650,8650,8650,8650,0
|
|
20240327,184300,1343271430,8650,8650,8650,8650,0
|
|
20240327,184200,1343271430,8650,8650,8650,8650,0
|
|
20240327,184100,1343271430,8650,8650,8650,8650,0
|
|
20240327,184000,1343271430,8650,8650,8650,8650,0
|
|
20240327,183900,1343271430,8650,8650,8650,8650,0
|
|
20240327,183800,1343271430,8650,8650,8650,8650,0
|
|
20240327,183700,1343271430,8650,8650,8650,8650,0
|
|
20240327,183600,1343271430,8650,8650,8650,8650,0
|
|
20240327,183500,1343271430,8650,8650,8650,8650,0
|
|
20240327,183400,1343271430,8650,8650,8650,8650,0
|
|
20240327,183300,1343271430,8650,8650,8650,8650,0
|
|
20240327,183200,1343271430,8650,8650,8650,8650,0
|
|
20240327,183100,1343271430,8650,8650,8650,8650,0
|
|
20240327,183000,1343271430,8650,8650,8650,8650,0
|
|
20240327,182900,1343271430,8650,8650,8650,8650,0
|
|
20240327,182800,1343271430,8650,8650,8650,8650,0
|
|
20240327,182700,1343271430,8650,8650,8650,8650,0
|
|
20240327,182600,1343271430,8650,8650,8650,8650,0
|
|
20240327,182500,1343271430,8650,8650,8650,8650,0
|
|
20240327,182400,1343271430,8650,8650,8650,8650,0
|
|
20240327,182300,1343271430,8650,8650,8650,8650,0
|
|
20240327,182200,1343271430,8650,8650,8650,8650,0
|
|
20240327,182100,1343271430,8650,8650,8650,8650,0
|
|
20240327,182000,1343271430,8650,8650,8650,8650,0
|
|
20240327,181900,1343271430,8650,8650,8650,8650,0
|
|
20240327,181800,1343271430,8650,8650,8650,8650,0
|
|
20240327,181700,1343271430,8650,8650,8650,8650,4519
|
|
20240327,181600,1343271430,8650,8650,8650,8650,0
|
|
20240327,181500,1343271430,8650,8650,8650,8650,0
|
|
20240327,181400,1343271430,8650,8650,8650,8650,0
|
|
20240327,181300,1343271430,8650,8650,8650,8650,0
|
|
20240327,181200,1343271430,8650,8650,8650,8650,0
|
|
20240327,181100,1343271430,8650,8650,8650,8650,0
|
|
20240327,181000,1343271430,8650,8650,8650,8650,0
|
|
20240327,180900,1343271430,8650,8650,8650,8650,0
|
|
20240327,180800,1343271430,8650,8650,8650,8650,0
|
|
20240327,180700,1343271430,8650,8650,8650,8650,0
|
|
20240327,180600,1343271430,8650,8650,8650,8650,0
|
|
20240327,180500,1343271430,8650,8650,8650,8650,0
|
|
20240327,180400,1343271430,8650,8650,8650,8650,0
|
|
20240327,180300,1343271430,8650,8650,8650,8650,0
|
|
20240327,180200,1343271430,8650,8650,8650,8650,0
|
|
20240327,180100,1343271430,8650,8650,8650,8650,0
|
|
20240327,180000,1343271430,8650,8650,8650,8650,0
|
|
20240327,175900,1343271430,8650,8650,8650,8650,0
|
|
20240327,175800,1343271430,8650,8650,8650,8650,0
|
|
20240327,175700,1343271430,8650,8650,8650,8650,0
|
|
20240327,175600,1343271430,8650,8650,8650,8650,0
|
|
20240327,175500,1343271430,8650,8650,8650,8650,0
|
|
20240327,175400,1343271430,8650,8650,8650,8650,0
|
|
20240327,175300,1343271430,8650,8650,8650,8650,0
|
|
20240327,175200,1343271430,8650,8650,8650,8650,0
|
|
20240327,175100,1343271430,8650,8650,8650,8650,0
|
|
20240327,175000,1343271430,8650,8650,8650,8650,0
|
|
20240327,174900,1343271430,8650,8650,8650,8650,0
|
|
20240327,174800,1343271430,8650,8650,8650,8650,0
|
|
20240327,174700,1343271430,8650,8650,8650,8650,4519
|
|
20240327,174600,1343271430,8650,8650,8650,8650,0
|
|
20240327,174500,1343271430,8650,8650,8650,8650,0
|
|
20240327,174400,1343271430,8650,8650,8650,8650,0
|
|
20240327,174300,1343271430,8650,8650,8650,8650,0
|
|
20240327,174200,1343271430,8650,8650,8650,8650,0
|
|
20240327,174100,1343271430,8650,8650,8650,8650,0
|
|
20240327,174000,1343271430,8650,8650,8650,8650,0
|
|
20240327,173900,1343271430,8650,8650,8650,8650,0
|
|
20240327,173800,1343271430,8650,8650,8650,8650,0
|
|
20240327,173700,1343271430,8650,8650,8650,8650,0
|
|
20240327,173600,1343271430,8650,8650,8650,8650,0
|
|
20240327,173500,1343271430,8650,8650,8650,8650,0
|
|
20240327,173400,1343271430,8650,8650,8650,8650,0
|
|
20240327,173300,1343271430,8650,8650,8650,8650,0
|
|
20240327,173200,1343271430,8650,8650,8650,8650,0
|
|
20240327,173100,1343271430,8650,8650,8650,8650,0
|
|
20240327,173000,1343271430,8650,8650,8650,8650,0
|
|
20240327,172900,1343271430,8650,8650,8650,8650,0
|
|
20240327,172800,1343271430,8650,8650,8650,8650,0
|
|
20240327,172700,1343271430,8650,8650,8650,8650,0
|
|
20240327,172600,1343271430,8650,8650,8650,8650,0
|
|
20240327,172500,1343271430,8650,8650,8650,8650,0
|
|
20240327,172400,1343271430,8650,8650,8650,8650,0
|
|
20240327,172300,1343271430,8650,8650,8650,8650,0
|
|
20240327,172200,1343271430,8650,8650,8650,8650,0
|
|
20240327,172100,1343271430,8650,8650,8650,8650,0
|
|
20240327,172000,1343271430,8650,8650,8650,8650,0
|
|
20240327,171900,1343271430,8650,8650,8650,8650,0
|
|
20240327,171800,1343271430,8650,8650,8650,8650,0
|
|
20240327,171700,1343271430,8650,8650,8650,8650,4519
|
|
20240327,171600,1343271430,8650,8650,8650,8650,0
|
|
20240327,171500,1343271430,8650,8650,8650,8650,0
|
|
20240327,171400,1343271430,8650,8650,8650,8650,0
|
|
20240327,171300,1343271430,8650,8650,8650,8650,0
|
|
20240327,171200,1343271430,8650,8650,8650,8650,0
|
|
20240327,171100,1343271430,8650,8650,8650,8650,0
|
|
20240327,171000,1343271430,8650,8650,8650,8650,0
|
|
20240327,170900,1343271430,8650,8650,8650,8650,0
|
|
20240327,170800,1343271430,8650,8650,8650,8650,0
|
|
20240327,170700,1343271430,8650,8650,8650,8650,0
|
|
20240327,170600,1343271430,8650,8650,8650,8650,0
|
|
20240327,170500,1343271430,8650,8650,8650,8650,0
|
|
20240327,170400,1343271430,8650,8650,8650,8650,0
|
|
20240327,170300,1343271430,8650,8650,8650,8650,0
|
|
20240327,170200,1343271430,8650,8650,8650,8650,0
|
|
20240327,170100,1343271430,8650,8650,8650,8650,0
|
|
20240327,170000,1343271430,8650,8650,8650,8650,0
|
|
20240327,165900,1343271430,8650,8650,8650,8650,0
|
|
20240327,165800,1343271430,8650,8650,8650,8650,0
|
|
20240327,165700,1343271430,8650,8650,8650,8650,0
|
|
20240327,165600,1343271430,8650,8650,8650,8650,0
|
|
20240327,165500,1343271430,8650,8650,8650,8650,0
|
|
20240327,165400,1343271430,8650,8650,8650,8650,0
|
|
20240327,165300,1343271430,8650,8650,8650,8650,0
|
|
20240327,165200,1343271430,8650,8650,8650,8650,0
|
|
20240327,165100,1343271430,8650,8650,8650,8650,0
|
|
20240327,165000,1343271430,8650,8650,8650,8650,0
|
|
20240327,164900,1343271430,8650,8650,8650,8650,0
|
|
20240327,164800,1343271430,8650,8650,8650,8650,0
|
|
20240327,164700,1343271430,8650,8650,8650,8650,4519
|
|
20240327,164600,1343271430,8650,8650,8650,8650,0
|
|
20240327,164500,1343271430,8650,8650,8650,8650,0
|
|
20240327,164400,1343271430,8650,8650,8650,8650,0
|
|
20240327,164300,1343271430,8650,8650,8650,8650,0
|
|
20240327,164200,1343271430,8650,8650,8650,8650,0
|
|
20240327,164100,1343271430,8650,8650,8650,8650,0
|
|
20240327,164000,1343271430,8650,8650,8650,8650,0
|
|
20240327,163900,1343271430,8650,8650,8650,8650,0
|
|
20240327,163800,1343271430,8650,8650,8650,8650,0
|
|
20240327,163700,1343271430,8650,8650,8650,8650,0
|
|
20240327,163600,1343271430,8650,8650,8650,8650,0
|
|
20240327,163500,1343271430,8650,8650,8650,8650,0
|
|
20240327,163400,1343271430,8650,8650,8650,8650,0
|
|
20240327,163300,1343271430,8650,8650,8650,8650,0
|
|
20240327,163200,1343271430,8650,8650,8650,8650,0
|
|
20240327,163100,1343271430,8650,8650,8650,8650,0
|
|
20240327,163000,1343271430,8650,8650,8650,8650,0
|
|
20240327,162900,1343271430,8650,8650,8650,8650,0
|
|
20240327,162800,1343271430,8650,8650,8650,8650,0
|
|
20240327,162700,1343271430,8650,8650,8650,8650,0
|
|
20240327,162600,1343271430,8650,8650,8650,8650,0
|
|
20240327,162500,1343271430,8650,8650,8650,8650,0
|
|
20240327,162400,1343271430,8650,8650,8650,8650,0
|
|
20240327,162300,1343271430,8650,8650,8650,8650,0
|
|
20240327,162200,1343271430,8650,8650,8650,8650,0
|
|
20240327,162100,1343271430,8650,8650,8650,8650,0
|
|
20240327,162000,1343271430,8650,8650,8650,8650,0
|
|
20240327,161900,1343271430,8650,8650,8650,8650,0
|
|
20240327,161800,1343271430,8650,8650,8650,8650,0
|
|
20240327,161700,1343271430,8650,8650,8650,8650,4519
|
|
20240327,161600,1343271430,8650,8650,8650,8650,0
|
|
20240327,161500,1343271430,8650,8650,8650,8650,0
|
|
20240327,161400,1343271430,8650,8650,8650,8650,0
|
|
20240327,161300,1343271430,8650,8650,8650,8650,0
|
|
20240327,161200,1343271430,8650,8650,8650,8650,0
|
|
20240327,161100,1343271430,8650,8650,8650,8650,0
|
|
20240327,161000,1343271430,8650,8650,8650,8650,0
|
|
20240327,160900,1343271430,8650,8650,8650,8650,0
|
|
20240327,160800,1343271430,8650,8650,8650,8650,0
|
|
20240327,160700,1343271430,8650,8650,8650,8650,0
|
|
20240327,160600,1343271430,8650,8650,8650,8650,0
|
|
20240327,160500,1343271430,8650,8650,8650,8650,0
|
|
20240327,160400,1343271430,8650,8650,8650,8650,0
|
|
20240327,160300,1343271430,8650,8650,8650,8650,0
|
|
20240327,160200,1343271430,8650,8650,8650,8650,0
|
|
20240327,160100,1343271430,8650,8650,8650,8650,0
|
|
20240327,160000,1343271430,8650,8650,8650,8650,0
|
|
20240327,155900,1343271430,8650,8650,8650,8650,0
|
|
20240327,155800,1343271430,8650,8650,8650,8650,0
|
|
20240327,155700,1343271430,8650,8650,8650,8650,0
|
|
20240327,155600,1343271430,8650,8650,8650,8650,0
|
|
20240327,155500,1343271430,8650,8650,8650,8650,0
|
|
20240327,155400,1343271430,8650,8650,8650,8650,0
|
|
20240327,155300,1343271430,8650,8650,8650,8650,0
|
|
20240327,155200,1343271430,8650,8650,8650,8650,0
|
|
20240327,155100,1343271430,8650,8650,8650,8650,0
|
|
20240327,155000,1343271430,8650,8650,8650,8650,0
|
|
20240327,154900,1343271430,8650,8650,8650,8650,0
|
|
20240327,154800,1343271430,8650,8650,8650,8650,0
|
|
20240327,154700,1343271430,8650,8650,8650,8650,4519
|
|
20240327,154600,1343271430,8650,8650,8650,8650,0
|
|
20240327,154500,1343271430,8650,8650,8650,8650,0
|
|
20240327,154400,1343271430,8650,8650,8650,8650,0
|
|
20240327,154300,1343271430,8650,8650,8650,8650,0
|
|
20240327,154200,1343271430,8650,8650,8650,8650,0
|
|
20240327,154100,1343271430,8650,8650,8650,8650,0
|
|
20240327,154000,1343271430,8650,8650,8650,8650,0
|
|
20240327,153900,1343271430,8650,8650,8650,8650,0
|
|
20240327,153800,1343271430,8650,8650,8650,8650,0
|
|
20240327,153700,1343271430,8650,8650,8650,8650,0
|
|
20240327,153600,1343271430,8650,8650,8650,8650,0
|
|
20240327,153500,1343271430,8650,8650,8650,8650,0
|
|
20240327,153400,1343271430,8650,8650,8650,8650,0
|
|
20240327,153300,1343271430,8650,8650,8650,8650,0
|
|
20240327,153200,1343271430,8650,8650,8650,8650,0
|
|
20240327,153100,1343271430,8650,8650,8650,8650,0
|
|
20240327,153000,1343271430,8650,8650,8650,8650,4519
|
|
20240327,152900,1304182080,8680,8680,8680,8680,0
|
|
20240327,152800,1304182080,8680,8680,8680,8680,0
|
|
20240327,152700,1304182080,8680,8680,8680,8680,0
|
|
20240327,152600,1304182080,8680,8680,8680,8680,0
|
|
20240327,152500,1304182080,8680,8680,8680,8680,0
|
|
20240327,152400,1304182080,8680,8680,8680,8680,0
|
|
20240327,152300,1304182080,8680,8680,8680,8680,0
|
|
20240327,152200,1304182080,8680,8680,8680,8680,0
|
|
20240327,152100,1304182080,8680,8680,8680,8680,0
|
|
20240327,152000,1304182080,8680,8680,8680,8680,0
|
|
20240327,151900,1304182080,8680,8660,8680,8650,253
|
|
20240327,151800,1301989860,8690,8690,8690,8660,2333
|
|
20240327,151700,1281760210,8700,8700,8700,8700,591
|
|
20240327,151600,1276618510,8700,8690,8700,8690,943
|
|
20240327,151500,1268414910,8700,8690,8700,8690,1647
|
|
20240327,151400,1254094350,8690,8690,8690,8660,2196
|
|
20240327,151300,1235037670,8700,8710,8710,8700,8
|
|
20240327,151200,1234968060,8690,8690,8690,8690,2
|
|
20240327,151100,1234950680,8720,8720,8720,8720,0
|
|
20240327,151000,1234950680,8720,8720,8720,8720,0
|
|
20240327,150900,1234950680,8720,8720,8720,8710,585
|
|
20240327,150800,1229852490,8710,8720,8720,8710,681
|
|
20240327,150700,1223914270,8710,8710,8710,8710,696
|
|
20240327,150600,1217852110,8710,8690,8710,8680,8120
|
|
20240327,150500,1147334540,8700,8700,8700,8700,0
|
|
20240327,150400,1147334540,8700,8700,8700,8700,0
|
|
20240327,150300,1147334540,8700,8700,8700,8690,622
|
|
20240327,150200,1141928190,8700,8700,8700,8700,118
|
|
20240327,150100,1140901590,8700,8700,8710,8690,1011
|
|
20240327,150000,1132105880,8690,8690,8690,8690,10
|
|
20240327,145900,1132018980,8690,8690,8690,8690,0
|
|
20240327,145800,1132018980,8690,8690,8690,8690,1
|
|
20240327,145700,1132010290,8690,8690,8690,8690,0
|
|
20240327,145600,1132010290,8690,8690,8690,8690,2
|
|
20240327,145500,1131992910,8690,8680,8690,8680,151
|
|
20240327,145400,1130682010,8690,8690,8690,8690,126
|
|
20240327,145300,1129587070,8690,8690,8690,8690,1
|
|
20240327,145200,1129578380,8680,8690,8690,8680,42
|
|
20240327,145100,1129213800,8690,8690,8690,8680,355
|
|
20240327,145000,1126131850,8690,8690,8690,8670,1412
|
|
20240327,144900,1113878700,8690,8690,8690,8680,128
|
|
20240327,144800,1112766880,8690,8680,8690,8680,157
|
|
20240327,144700,1111403570,8690,8690,8690,8690,456
|
|
20240327,144600,1107440930,8700,8700,8700,8700,364
|
|
20240327,144500,1104274130,8700,8700,8710,8690,739
|
|
20240327,144400,1097845790,8700,8700,8700,8690,128
|
|
20240327,144300,1096733260,8680,8680,8680,8680,4
|
|
20240327,144200,1096698540,8700,8710,8710,8700,106
|
|
20240327,144100,1095775840,8710,8700,8710,8700,457
|
|
20240327,144000,1091798090,8700,8710,8710,8700,35
|
|
20240327,143900,1091493580,8710,8700,8710,8700,588
|
|
20240327,143800,1086377580,8700,8680,8700,8680,187
|
|
20240327,143700,1084752890,8680,8690,8690,8680,50
|
|
20240327,143600,1084318870,8700,8700,8700,8700,20
|
|
20240327,143500,1084144870,8700,8700,8700,8700,1
|
|
20240327,143400,1084136170,8700,8690,8700,8690,343
|
|
20240327,143300,1081152080,8700,8700,8700,8700,10
|
|
20240327,143200,1081065080,8700,8700,8700,8700,10
|
|
20240327,143100,1080978080,8700,8700,8700,8700,68
|
|
20240327,143000,1080386480,8700,8690,8700,8690,18
|
|
20240327,142900,1080230000,8700,8700,8700,8700,41
|
|
20240327,142800,1079873300,8700,8700,8700,8690,385
|
|
20240327,142700,1076526870,8700,8700,8700,8700,0
|
|
20240327,142600,1076526870,8700,8700,8700,8700,87
|
|
20240327,142500,1075769970,8690,8690,8710,8690,307
|
|
20240327,142400,1073101600,8690,8690,8690,8690,0
|
|
20240327,142300,1073101600,8690,8690,8710,8690,133
|
|
20240327,142200,1071945190,8690,8690,8690,8680,128
|
|
20240327,142100,1070833070,8680,8680,8680,8680,112
|
|
20240327,142000,1069860910,8680,8680,8680,8680,14
|
|
20240327,141900,1069739390,8690,8690,8690,8690,55
|
|
20240327,141800,1069261440,8690,8690,8690,8680,334
|
|
20240327,141700,1066361980,8690,8690,8710,8690,2596
|
|
20240327,141600,1043760170,8680,8680,8680,8680,2
|
|
20240327,141500,1043742810,8690,8690,8690,8690,320
|
|
20240327,141400,1040962010,8700,8700,8700,8700,1
|
|
20240327,141300,1040953310,8700,8700,8700,8700,2
|
|
20240327,141200,1040935910,8700,8700,8700,8700,19
|
|
20240327,141100,1040770610,8700,8700,8700,8700,4
|
|
20240327,141000,1040735810,8710,8700,8710,8700,43
|
|
20240327,140900,1040361330,8700,8700,8700,8700,50
|
|
20240327,140800,1039926330,8690,8690,8690,8690,1
|
|
20240327,140700,1039917640,8690,8690,8690,8690,13
|
|
20240327,140600,1039804670,8710,8710,8710,8710,82
|
|
20240327,140500,1039090450,8710,8690,8710,8690,732
|
|
20240327,140400,1032727530,8690,8710,8710,8690,177
|
|
20240327,140300,1031189180,8710,8710,8710,8710,3
|
|
20240327,140200,1031163050,8710,8700,8710,8700,278
|
|
20240327,140100,1028744030,8710,8700,8710,8700,137
|
|
20240327,140000,1027551760,8700,8710,8710,8700,104
|
|
20240327,135900,1026646930,8710,8710,8710,8710,6
|
|
20240327,135800,1026594670,8720,8700,8720,8700,410
|
|
20240327,135700,1023023000,8690,8700,8700,8690,126
|
|
20240327,135600,1021927560,8700,8700,8700,8700,100
|
|
20240327,135500,1021057560,8700,8700,8700,8690,683
|
|
20240327,135400,1015117220,8710,8710,8710,8710,5
|
|
20240327,135300,1015073670,8710,8710,8710,8710,7
|
|
20240327,135200,1015012700,8710,8710,8720,8710,16
|
|
20240327,135100,1014873270,8720,8710,8720,8710,583
|
|
20240327,135000,1009794820,8720,8720,8720,8720,6
|
|
20240327,134900,1009742500,8720,8720,8730,8720,897
|
|
20240327,134800,1001919830,8730,8730,8730,8720,68
|
|
20240327,134700,1001326290,8730,8730,8740,8730,62
|
|
20240327,134600,1000784630,8740,8720,8740,8720,375
|
|
20240327,134500,997509750,8720,8720,8720,8710,637
|
|
20240327,134400,991955210,8720,8720,8720,8710,62
|
|
20240327,134300,991414610,8710,8700,8710,8700,2383
|
|
20240327,134200,970661080,8710,8710,8710,8710,436
|
|
20240327,134100,966863520,8710,8700,8710,8700,1598
|
|
20240327,134000,952959640,8700,8700,8700,8700,100
|
|
20240327,133900,952089640,8700,8680,8700,8680,1209
|
|
20240327,133800,941588510,8680,8690,8690,8680,2
|
|
20240327,133700,941571140,8690,8690,8690,8690,0
|
|
20240327,133600,941571140,8690,8680,8690,8680,56
|
|
20240327,133500,941085000,8690,8690,8690,8690,0
|
|
20240327,133400,941085000,8690,8690,8690,8690,0
|
|
20240327,133300,941085000,8690,8690,8690,8690,182
|
|
20240327,133200,939503420,8690,8690,8690,8690,0
|
|
20240327,133100,939503420,8690,8690,8690,8690,10
|
|
20240327,133000,939416520,8690,8690,8690,8690,74
|
|
20240327,132900,938773460,8690,8690,8690,8680,351
|
|
20240327,132800,935723320,8690,8690,8690,8690,200
|
|
20240327,132700,933985320,8690,8690,8690,8690,22
|
|
20240327,132600,933794140,8690,8680,8690,8680,161
|
|
20240327,132500,932396150,8690,8680,8690,8680,100
|
|
20240327,132400,931527930,8680,8690,8690,8680,135
|
|
20240327,132300,930355170,8680,8680,8680,8680,604
|
|
20240327,132200,925112450,8680,8680,8680,8680,969
|
|
20240327,132100,916701530,8670,8640,8670,8640,11401
|
|
20240327,132000,818165040,8640,8640,8640,8640,0
|
|
20240327,131900,818165040,8640,8640,8640,8640,5
|
|
20240327,131800,818121840,8640,8630,8640,8630,149
|
|
20240327,131700,816835480,8630,8630,8640,8620,51
|
|
20240327,131600,816395370,8640,8620,8640,8620,24
|
|
20240327,131500,816188470,8640,8640,8640,8640,0
|
|
20240327,131400,816188470,8640,8630,8640,8630,383
|
|
20240327,131300,812881760,8630,8630,8630,8630,0
|
|
20240327,131200,812881760,8630,8630,8630,8630,313
|
|
20240327,131100,810180570,8630,8630,8630,8630,80
|
|
20240327,131000,809490170,8630,8620,8630,8620,85
|
|
20240327,130900,808757100,8620,8620,8620,8620,2
|
|
20240327,130800,808739860,8620,8620,8620,8620,44
|
|
20240327,130700,808360580,8620,8640,8640,8620,117
|
|
20240327,130600,807350880,8640,8630,8640,8630,378
|
|
20240327,130500,804087950,8630,8630,8630,8630,7
|
|
20240327,130400,804027540,8610,8610,8610,8610,1
|
|
20240327,130300,804018930,8610,8610,8610,8610,100
|
|
20240327,130200,803157930,8630,8630,8630,8630,0
|
|
20240327,130100,803157930,8630,8620,8630,8610,1131
|
|
20240327,130000,793413420,8630,8620,8630,8620,41
|
|
20240327,125900,793059990,8630,8630,8630,8630,0
|
|
20240327,125800,793059990,8630,8640,8640,8630,219
|
|
20240327,125700,791169290,8640,8640,8640,8640,0
|
|
20240327,125600,791169290,8640,8640,8640,8640,0
|
|
20240327,125500,791169290,8640,8640,8640,8640,40
|
|
20240327,125400,790823690,8640,8640,8640,8640,40
|
|
20240327,125300,790478090,8640,8640,8640,8640,1
|
|
20240327,125200,790469450,8640,8630,8640,8630,249
|
|
20240327,125100,788320210,8640,8640,8640,8640,0
|
|
20240327,125000,788320210,8640,8640,8640,8640,568
|
|
20240327,124900,783412690,8650,8650,8650,8650,80
|
|
20240327,124800,782720690,8660,8650,8660,8650,43
|
|
20240327,124700,782348510,8660,8660,8660,8660,1
|
|
20240327,124600,782339850,8640,8640,8640,8640,73
|
|
20240327,124500,781709130,8640,8660,8660,8640,17
|
|
20240327,124400,781562150,8660,8660,8660,8660,0
|
|
20240327,124300,781562150,8660,8670,8670,8660,21
|
|
20240327,124200,781380090,8670,8670,8670,8630,154
|
|
20240327,124100,780048740,8680,8680,8680,8680,0
|
|
20240327,124000,780048740,8680,8680,8680,8640,153
|
|
20240327,123900,778721160,8680,8680,8680,8680,116
|
|
20240327,123800,777714280,8680,8680,8680,8680,0
|
|
20240327,123700,777714280,8680,8680,8680,8680,0
|
|
20240327,123600,777714280,8680,8660,8680,8650,3274
|
|
20240327,123500,749375760,8670,8670,8670,8670,246
|
|
20240327,123400,747242940,8670,8670,8670,8670,54
|
|
20240327,123300,746774760,8680,8680,8680,8680,0
|
|
20240327,123200,746774760,8680,8670,8680,8670,4
|
|
20240327,123100,746740060,8670,8670,8670,8670,0
|
|
20240327,123000,746740060,8670,8670,8670,8670,28
|
|
20240327,122900,746497300,8680,8670,8680,8670,1321
|
|
20240327,122800,735043450,8670,8660,8670,8660,32
|
|
20240327,122700,734766030,8670,8670,8670,8670,26
|
|
20240327,122600,734540610,8660,8660,8660,8660,126
|
|
20240327,122500,733449450,8660,8660,8670,8660,102
|
|
20240327,122400,732565660,8670,8670,8670,8660,28
|
|
20240327,122300,732323020,8670,8670,8670,8670,11
|
|
20240327,122200,732227650,8670,8670,8670,8670,1
|
|
20240327,122100,732218980,8660,8660,8660,8660,78
|
|
20240327,122000,731543500,8660,8660,8660,8660,37
|
|
20240327,121900,731223080,8660,8660,8660,8660,0
|
|
20240327,121800,731223080,8660,8660,8670,8650,1700
|
|
20240327,121700,716511020,8670,8670,8670,8670,2
|
|
20240327,121600,716493680,8670,8670,8670,8670,1
|
|
20240327,121500,716485010,8660,8660,8660,8660,112
|
|
20240327,121400,715515090,8660,8660,8660,8660,0
|
|
20240327,121300,715515090,8660,8670,8670,8660,862
|
|
20240327,121200,708049180,8670,8670,8670,8670,85
|
|
20240327,121100,707312230,8670,8650,8670,8650,3659
|
|
20240327,121000,675655240,8670,8670,8670,8660,734
|
|
20240327,120900,669296560,8670,8670,8670,8670,10
|
|
20240327,120800,669209860,8670,8670,8670,8670,110
|
|
20240327,120700,668256160,8670,8650,8670,8650,915
|
|
20240327,120600,660333420,8650,8660,8660,8650,28
|
|
20240327,120500,660091090,8660,8660,8660,8660,480
|
|
20240327,120400,655934290,8670,8670,8670,8660,131
|
|
20240327,120300,654798530,8670,8660,8670,8660,1195
|
|
20240327,120200,644444380,8670,8670,8670,8670,101
|
|
20240327,120100,643568710,8670,8670,8670,8670,7
|
|
20240327,120000,643508020,8670,8660,8670,8660,1177
|
|
20240327,115900,633303480,8670,8650,8670,8650,39
|
|
20240327,115800,632965790,8660,8650,8660,8640,114
|
|
20240327,115700,631979930,8660,8660,8660,8660,15
|
|
20240327,115600,631850030,8670,8670,8670,8670,74
|
|
20240327,115500,631208450,8670,8670,8670,8670,50
|
|
20240327,115400,630774950,8670,8670,8670,8670,0
|
|
20240327,115300,630774950,8670,8650,8670,8650,2301
|
|
20240327,115200,610865280,8670,8650,8670,8650,882
|
|
20240327,115100,603229560,8650,8660,8660,8650,190
|
|
20240327,115000,601585760,8660,8650,8660,8650,217
|
|
20240327,114900,599708170,8650,8660,8660,8650,17
|
|
20240327,114800,599560990,8660,8660,8660,8630,151
|
|
20240327,114700,598253630,8660,8630,8660,8630,4467
|
|
20240327,114600,559651730,8640,8620,8640,8620,1348
|
|
20240327,114500,548023310,8630,8620,8630,8620,530
|
|
20240327,114400,543453920,8620,8610,8620,8610,722
|
|
20240327,114300,537236420,8610,8620,8620,8600,165
|
|
20240327,114200,535815560,8620,8610,8620,8610,630
|
|
20240327,114100,530387450,8610,8610,8610,8610,1
|
|
20240327,114000,530378840,8610,8610,8610,8610,273
|
|
20240327,113900,528028310,8610,8610,8610,8610,0
|
|
20240327,113800,528028310,8610,8610,8610,8610,0
|
|
20240327,113700,528028310,8610,8610,8610,8610,10
|
|
20240327,113600,527942210,8610,8610,8610,8610,9
|
|
20240327,113500,527864720,8600,8600,8600,8600,15
|
|
20240327,113400,527735720,8600,8600,8600,8600,1
|
|
20240327,113300,527727120,8600,8600,8600,8600,12
|
|
20240327,113200,527623920,8600,8600,8600,8600,0
|
|
20240327,113100,527623920,8600,8600,8600,8600,5
|
|
20240327,113000,527580920,8600,8600,8600,8600,50
|
|
20240327,112900,527150920,8600,8590,8600,8590,257
|
|
20240327,112800,524942730,8600,8600,8600,8600,0
|
|
20240327,112700,524942730,8600,8600,8600,8600,3
|
|
20240327,112600,524916930,8600,8600,8600,8600,58
|
|
20240327,112500,524418130,8600,8600,8600,8600,0
|
|
20240327,112400,524418130,8600,8600,8600,8600,0
|
|
20240327,112300,524418130,8600,8600,8600,8600,2
|
|
20240327,112200,524400930,8590,8600,8600,8590,58
|
|
20240327,112100,523902210,8600,8610,8610,8600,11
|
|
20240327,112000,523807510,8610,8600,8610,8590,338
|
|
20240327,111900,520898940,8600,8600,8600,8600,1
|
|
20240327,111800,520890340,8570,8590,8590,8570,2049
|
|
20240327,111700,503313520,8600,8600,8600,8600,1
|
|
20240327,111600,503304920,8600,8610,8610,8590,126
|
|
20240327,111500,502221370,8630,8630,8630,8630,0
|
|
20240327,111400,502221370,8630,8600,8630,8600,517
|
|
20240327,111300,497773490,8610,8610,8610,8610,451
|
|
20240327,111200,493890380,8610,8610,8610,8610,100
|
|
20240327,111100,493029380,8610,8600,8610,8600,401
|
|
20240327,111000,489580360,8600,8600,8610,8600,877
|
|
20240327,110900,482037780,8610,8620,8620,8610,1255
|
|
20240327,110800,471231150,8620,8610,8620,8610,540
|
|
20240327,110700,466577100,8600,8610,8610,8600,2
|
|
20240327,110600,466559890,8610,8610,8610,8610,37
|
|
20240327,110500,466241320,8610,8610,8610,8600,484
|
|
20240327,110400,462078080,8610,8610,8610,8610,0
|
|
20240327,110300,462078080,8610,8610,8610,8610,61
|
|
20240327,110200,461552870,8590,8590,8590,8590,58
|
|
20240327,110100,461054650,8610,8600,8610,8590,31
|
|
20240327,110000,460788250,8610,8610,8610,8610,63
|
|
20240327,105900,460245820,8590,8620,8620,8590,180
|
|
20240327,105800,458696030,8610,8610,8610,8590,3500
|
|
20240327,105700,428614600,8620,8620,8620,8620,36
|
|
20240327,105600,428304280,8610,8610,8610,8610,10
|
|
20240327,105500,428218180,8620,8610,8620,8600,860
|
|
20240327,105400,420817610,8620,8620,8620,8620,1
|
|
20240327,105300,420808990,8620,8620,8620,8620,0
|
|
20240327,105200,420808990,8620,8610,8620,8610,554
|
|
20240327,105100,416038510,8620,8620,8620,8620,165
|
|
20240327,105000,414616210,8620,8630,8630,8620,76
|
|
20240327,104900,413960590,8630,8610,8630,8610,1040
|
|
20240327,104800,405005730,8620,8630,8630,8620,372
|
|
20240327,104700,401799030,8630,8620,8630,8610,102
|
|
20240327,104600,400919790,8620,8620,8620,8620,1138
|
|
20240327,104500,391110230,8620,8620,8620,8620,80
|
|
20240327,104400,390420630,8630,8630,8630,8630,7
|
|
20240327,104300,390360220,8630,8630,8630,8610,2110
|
|
20240327,104200,372190480,8630,8620,8640,8620,2506
|
|
20240327,104100,350573590,8620,8620,8620,8610,13
|
|
20240327,104000,350461540,8620,8620,8620,8620,73
|
|
20240327,103900,349832280,8620,8620,8620,8620,52
|
|
20240327,103800,349384040,8620,8620,8620,8620,42
|
|
20240327,103700,349022000,8620,8610,8620,8610,1542
|
|
20240327,103600,335744880,8610,8620,8620,8610,710
|
|
20240327,103500,329624690,8630,8630,8630,8630,1
|
|
20240327,103400,329616060,8630,8630,8630,8630,51
|
|
20240327,103300,329175930,8630,8620,8630,8610,133
|
|
20240327,103200,328030170,8630,8630,8630,8630,17
|
|
20240327,103100,327883460,8630,8620,8630,8620,618
|
|
20240327,103000,322556200,8620,8630,8630,8620,447
|
|
20240327,102900,318702510,8630,8620,8630,8620,17
|
|
20240327,102800,318555910,8620,8620,8620,8620,457
|
|
20240327,102700,314616570,8610,8620,8620,8610,1974
|
|
20240327,102600,297600990,8620,8620,8620,8620,1
|
|
20240327,102500,297592370,8620,8620,8620,8610,320
|
|
20240327,102400,294836020,8620,8620,8620,8620,20
|
|
20240327,102300,294663620,8620,8610,8620,8610,710
|
|
20240327,102200,288550510,8620,8610,8620,8610,2552
|
|
20240327,102100,266559790,8610,8610,8610,8610,1
|
|
20240327,102000,266551180,8610,8610,8610,8610,455
|
|
20240327,101900,262633630,8620,8620,8620,8620,0
|
|
20240327,101800,262633630,8620,8620,8620,8620,216
|
|
20240327,101700,260771710,8620,8600,8620,8600,7
|
|
20240327,101600,260711390,8610,8620,8620,8610,2073
|
|
20240327,101500,242858840,8620,8620,8620,8620,90
|
|
20240327,101400,242083040,8620,8620,8620,8620,0
|
|
20240327,101300,242083040,8620,8630,8630,8620,150
|
|
20240327,101200,240789040,8630,8620,8630,8620,252
|
|
20240327,101100,238616780,8620,8620,8620,8620,127
|
|
20240327,101000,237522040,8620,8620,8620,8620,40
|
|
20240327,100900,237177240,8620,8620,8630,8620,960
|
|
20240327,100800,228902020,8620,8620,8620,8620,20
|
|
20240327,100700,228729620,8610,8620,8620,8610,17
|
|
20240327,100600,228583230,8620,8620,8620,8620,10
|
|
20240327,100500,228497030,8620,8620,8620,8620,0
|
|
20240327,100400,228497030,8620,8620,8620,8620,79
|
|
20240327,100300,227816050,8620,8620,8620,8620,4
|
|
20240327,100200,227781570,8620,8620,8620,8620,0
|
|
20240327,100100,227781570,8620,8620,8620,8620,3
|
|
20240327,100000,227755710,8610,8620,8620,8610,40
|
|
20240327,095900,227411210,8620,8620,8620,8620,15
|
|
20240327,095800,227281910,8620,8620,8620,8620,0
|
|
20240327,095700,227281910,8620,8620,8620,8620,0
|
|
20240327,095600,227281910,8620,8590,8620,8590,1177
|
|
20240327,095500,217148910,8590,8600,8600,8590,674
|
|
20240327,095400,211352900,8600,8600,8600,8600,120
|
|
20240327,095300,210320900,8600,8600,8600,8600,31
|
|
20240327,095200,210054300,8600,8600,8600,8590,911
|
|
20240327,095100,202223690,8610,8610,8610,8610,70
|
|
20240327,095000,201620990,8610,8610,8610,8610,77
|
|
20240327,094900,200958020,8610,8610,8610,8610,61
|
|
20240327,094800,200432810,8610,8610,8610,8610,200
|
|
20240327,094700,198710810,8610,8610,8610,8610,213
|
|
20240327,094600,196876880,8610,8600,8610,8600,36
|
|
20240327,094500,196567020,8600,8600,8600,8590,324
|
|
20240327,094400,193781610,8600,8600,8600,8600,112
|
|
20240327,094300,192818410,8600,8600,8600,8600,252
|
|
20240327,094200,190651210,8600,8590,8600,8590,78
|
|
20240327,094100,189980460,8600,8600,8600,8590,508
|
|
20240327,094000,185616660,8600,8610,8610,8600,630
|
|
20240327,093900,180196660,8610,8610,8610,8610,1
|
|
20240327,093800,180188050,8600,8600,8600,8600,19
|
|
20240327,093700,180024650,8600,8590,8600,8590,73
|
|
20240327,093600,179396870,8600,8600,8600,8600,21
|
|
20240327,093500,179216270,8600,8600,8600,8600,10
|
|
20240327,093400,179130270,8600,8600,8600,8600,108
|
|
20240327,093300,178201470,8610,8610,8610,8610,32
|
|
20240327,093200,177925950,8610,8600,8610,8600,388
|
|
20240327,093100,174586140,8600,8610,8610,8600,175
|
|
20240327,093000,173080970,8610,8620,8620,8610,801
|
|
20240327,092900,166182220,8620,8620,8620,8620,1611
|
|
20240327,092800,152295400,8620,8620,8620,8610,462
|
|
20240327,092700,148314260,8620,8610,8620,8610,2
|
|
20240327,092600,148297030,8610,8610,8620,8610,921
|
|
20240327,092500,140367120,8610,8600,8610,8600,66
|
|
20240327,092400,139798960,8610,8610,8610,8610,24
|
|
20240327,092300,139592320,8610,8590,8610,8590,2532
|
|
20240327,092200,117820280,8590,8580,8590,8580,26
|
|
20240327,092100,117597140,8580,8590,8590,8580,22
|
|
20240327,092000,117408240,8590,8590,8590,8590,49
|
|
20240327,091900,116987330,8590,8590,8590,8590,26
|
|
20240327,091800,116763990,8590,8590,8590,8550,1740
|
|
20240327,091700,101854930,8590,8600,8600,8590,235
|
|
20240327,091600,99836180,8600,8590,8600,8590,120
|
|
20240327,091500,98805210,8580,8580,8580,8570,1486
|
|
20240327,091400,86055340,8570,8570,8580,8570,435
|
|
20240327,091300,82325380,8580,8580,8580,8580,86
|
|
20240327,091200,81587500,8580,8580,8590,8580,150
|
|
20240327,091100,80300450,8580,8560,8580,8560,1096
|
|
20240327,091000,70902900,8560,8570,8570,8550,2651
|
|
20240327,090900,48230570,8560,8590,8590,8560,1146
|
|
20240327,090800,38415790,8590,8600,8600,8590,57
|
|
20240327,090700,37925960,8600,8600,8600,8600,223
|
|
20240327,090600,36008160,8600,8600,8600,8600,4
|
|
20240327,090500,35973760,8600,8600,8600,8600,18
|
|
20240327,090400,35818960,8600,8610,8610,8600,164
|
|
20240327,090300,34408510,8610,8600,8610,8550,1318
|
|
20240327,090200,23073120,8600,8570,8600,8550,437
|
|
20240327,090100,19333640,8600,8610,8610,8600,6
|
|
20240327,090000,19282030,8610,8570,8610,8550,2251
|