652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194900,1866583130,8590,8590,8590,8590,4405
|
|
20240328,194800,1866583130,8590,8590,8590,8590,0
|
|
20240328,194700,1866583130,8590,8590,8590,8590,0
|
|
20240328,194600,1866583130,8590,8590,8590,8590,0
|
|
20240328,194500,1866583130,8590,8590,8590,8590,0
|
|
20240328,194400,1866583130,8590,8590,8590,8590,0
|
|
20240328,194300,1866583130,8590,8590,8590,8590,0
|
|
20240328,194200,1866583130,8590,8590,8590,8590,0
|
|
20240328,194100,1866583130,8590,8590,8590,8590,0
|
|
20240328,194000,1866583130,8590,8590,8590,8590,0
|
|
20240328,193900,1866583130,8590,8590,8590,8590,0
|
|
20240328,193800,1866583130,8590,8590,8590,8590,0
|
|
20240328,193700,1866583130,8590,8590,8590,8590,0
|
|
20240328,193600,1866583130,8590,8590,8590,8590,0
|
|
20240328,193500,1866583130,8590,8590,8590,8590,0
|
|
20240328,193400,1866583130,8590,8590,8590,8590,0
|
|
20240328,193300,1866583130,8590,8590,8590,8590,0
|
|
20240328,193200,1866583130,8590,8590,8590,8590,0
|
|
20240328,193100,1866583130,8590,8590,8590,8590,0
|
|
20240328,193000,1866583130,8590,8590,8590,8590,0
|
|
20240328,192900,1866583130,8590,8590,8590,8590,0
|
|
20240328,192800,1866583130,8590,8590,8590,8590,0
|
|
20240328,192700,1866583130,8590,8590,8590,8590,0
|
|
20240328,192600,1866583130,8590,8590,8590,8590,0
|
|
20240328,192500,1866583130,8590,8590,8590,8590,0
|
|
20240328,192400,1866583130,8590,8590,8590,8590,0
|
|
20240328,192300,1866583130,8590,8590,8590,8590,0
|
|
20240328,192200,1866583130,8590,8590,8590,8590,0
|
|
20240328,192100,1866583130,8590,8590,8590,8590,0
|
|
20240328,192000,1866583130,8590,8590,8590,8590,0
|
|
20240328,191900,1866583130,8590,8590,8590,8590,4405
|
|
20240328,191800,1866583130,8590,8590,8590,8590,0
|
|
20240328,191700,1866583130,8590,8590,8590,8590,0
|
|
20240328,191600,1866583130,8590,8590,8590,8590,0
|
|
20240328,191500,1866583130,8590,8590,8590,8590,0
|
|
20240328,191400,1866583130,8590,8590,8590,8590,0
|
|
20240328,191300,1866583130,8590,8590,8590,8590,0
|
|
20240328,191200,1866583130,8590,8590,8590,8590,0
|
|
20240328,191100,1866583130,8590,8590,8590,8590,0
|
|
20240328,191000,1866583130,8590,8590,8590,8590,0
|
|
20240328,190900,1866583130,8590,8590,8590,8590,0
|
|
20240328,190800,1866583130,8590,8590,8590,8590,0
|
|
20240328,190700,1866583130,8590,8590,8590,8590,0
|
|
20240328,190600,1866583130,8590,8590,8590,8590,0
|
|
20240328,190500,1866583130,8590,8590,8590,8590,0
|
|
20240328,190400,1866583130,8590,8590,8590,8590,0
|
|
20240328,190300,1866583130,8590,8590,8590,8590,0
|
|
20240328,190200,1866583130,8590,8590,8590,8590,0
|
|
20240328,190100,1866583130,8590,8590,8590,8590,0
|
|
20240328,190000,1866583130,8590,8590,8590,8590,0
|
|
20240328,185900,1866583130,8590,8590,8590,8590,0
|
|
20240328,185800,1866583130,8590,8590,8590,8590,0
|
|
20240328,185700,1866583130,8590,8590,8590,8590,0
|
|
20240328,185600,1866583130,8590,8590,8590,8590,0
|
|
20240328,185500,1866583130,8590,8590,8590,8590,0
|
|
20240328,185400,1866583130,8590,8590,8590,8590,0
|
|
20240328,185300,1866583130,8590,8590,8590,8590,0
|
|
20240328,185200,1866583130,8590,8590,8590,8590,0
|
|
20240328,185100,1866583130,8590,8590,8590,8590,0
|
|
20240328,185000,1866583130,8590,8590,8590,8590,0
|
|
20240328,184900,1866583130,8590,8590,8590,8590,4405
|
|
20240328,184800,1866583130,8590,8590,8590,8590,0
|
|
20240328,184700,1866583130,8590,8590,8590,8590,0
|
|
20240328,184600,1866583130,8590,8590,8590,8590,0
|
|
20240328,184500,1866583130,8590,8590,8590,8590,0
|
|
20240328,184400,1866583130,8590,8590,8590,8590,0
|
|
20240328,184300,1866583130,8590,8590,8590,8590,0
|
|
20240328,184200,1866583130,8590,8590,8590,8590,0
|
|
20240328,184100,1866583130,8590,8590,8590,8590,0
|
|
20240328,184000,1866583130,8590,8590,8590,8590,0
|
|
20240328,183900,1866583130,8590,8590,8590,8590,0
|
|
20240328,183800,1866583130,8590,8590,8590,8590,0
|
|
20240328,183700,1866583130,8590,8590,8590,8590,0
|
|
20240328,183600,1866583130,8590,8590,8590,8590,0
|
|
20240328,183500,1866583130,8590,8590,8590,8590,0
|
|
20240328,183400,1866583130,8590,8590,8590,8590,0
|
|
20240328,183300,1866583130,8590,8590,8590,8590,0
|
|
20240328,183200,1866583130,8590,8590,8590,8590,0
|
|
20240328,183100,1866583130,8590,8590,8590,8590,0
|
|
20240328,183000,1866583130,8590,8590,8590,8590,0
|
|
20240328,182900,1866583130,8590,8590,8590,8590,0
|
|
20240328,182800,1866583130,8590,8590,8590,8590,0
|
|
20240328,182700,1866583130,8590,8590,8590,8590,0
|
|
20240328,182600,1866583130,8590,8590,8590,8590,0
|
|
20240328,182500,1866583130,8590,8590,8590,8590,0
|
|
20240328,182400,1866583130,8590,8590,8590,8590,0
|
|
20240328,182300,1866583130,8590,8590,8590,8590,0
|
|
20240328,182200,1866583130,8590,8590,8590,8590,0
|
|
20240328,182100,1866583130,8590,8590,8590,8590,0
|
|
20240328,182000,1866583130,8590,8590,8590,8590,0
|
|
20240328,181900,1866583130,8590,8590,8590,8590,4405
|
|
20240328,181800,1866583130,8590,8590,8590,8590,0
|
|
20240328,181700,1866583130,8590,8590,8590,8590,0
|
|
20240328,181600,1866583130,8590,8590,8590,8590,0
|
|
20240328,181500,1866583130,8590,8590,8590,8590,0
|
|
20240328,181400,1866583130,8590,8590,8590,8590,0
|
|
20240328,181300,1866583130,8590,8590,8590,8590,0
|
|
20240328,181200,1866583130,8590,8590,8590,8590,0
|
|
20240328,181100,1866583130,8590,8590,8590,8590,0
|
|
20240328,181000,1866583130,8590,8590,8590,8590,0
|
|
20240328,180900,1866583130,8590,8590,8590,8590,0
|
|
20240328,180800,1866583130,8590,8590,8590,8590,0
|
|
20240328,180700,1866583130,8590,8590,8590,8590,0
|
|
20240328,180600,1866583130,8590,8590,8590,8590,0
|
|
20240328,180500,1866583130,8590,8590,8590,8590,0
|
|
20240328,180400,1866583130,8590,8590,8590,8590,0
|
|
20240328,180300,1866583130,8590,8590,8590,8590,0
|
|
20240328,180200,1866583130,8590,8590,8590,8590,0
|
|
20240328,180100,1866583130,8590,8590,8590,8590,0
|
|
20240328,180000,1866583130,8590,8590,8590,8590,0
|
|
20240328,175900,1866583130,8590,8590,8590,8590,0
|
|
20240328,175800,1866583130,8590,8590,8590,8590,0
|
|
20240328,175700,1866583130,8590,8590,8590,8590,0
|
|
20240328,175600,1866583130,8590,8590,8590,8590,0
|
|
20240328,175500,1866583130,8590,8590,8590,8590,0
|
|
20240328,175400,1866583130,8590,8590,8590,8590,0
|
|
20240328,175300,1866583130,8590,8590,8590,8590,0
|
|
20240328,175200,1866583130,8590,8590,8590,8590,0
|
|
20240328,175100,1866583130,8590,8590,8590,8590,0
|
|
20240328,175000,1866583130,8590,8590,8590,8590,0
|
|
20240328,174900,1866583130,8590,8590,8590,8590,4405
|
|
20240328,174800,1866583130,8590,8590,8590,8590,0
|
|
20240328,174700,1866583130,8590,8590,8590,8590,0
|
|
20240328,174600,1866583130,8590,8590,8590,8590,0
|
|
20240328,174500,1866583130,8590,8590,8590,8590,0
|
|
20240328,174400,1866583130,8590,8590,8590,8590,0
|
|
20240328,174300,1866583130,8590,8590,8590,8590,0
|
|
20240328,174200,1866583130,8590,8590,8590,8590,0
|
|
20240328,174100,1866583130,8590,8590,8590,8590,0
|
|
20240328,174000,1866583130,8590,8590,8590,8590,0
|
|
20240328,173900,1866583130,8590,8590,8590,8590,0
|
|
20240328,173800,1866583130,8590,8590,8590,8590,0
|
|
20240328,173700,1866583130,8590,8590,8590,8590,0
|
|
20240328,173600,1866583130,8590,8590,8590,8590,0
|
|
20240328,173500,1866583130,8590,8590,8590,8590,0
|
|
20240328,173400,1866583130,8590,8590,8590,8590,0
|
|
20240328,173300,1866583130,8590,8590,8590,8590,0
|
|
20240328,173200,1866583130,8590,8590,8590,8590,0
|
|
20240328,173100,1866583130,8590,8590,8590,8590,0
|
|
20240328,173000,1866583130,8590,8590,8590,8590,0
|
|
20240328,172900,1866583130,8590,8590,8590,8590,0
|
|
20240328,172800,1866583130,8590,8590,8590,8590,0
|
|
20240328,172700,1866583130,8590,8590,8590,8590,0
|
|
20240328,172600,1866583130,8590,8590,8590,8590,0
|
|
20240328,172500,1866583130,8590,8590,8590,8590,0
|
|
20240328,172400,1866583130,8590,8590,8590,8590,0
|
|
20240328,172300,1866583130,8590,8590,8590,8590,0
|
|
20240328,172200,1866583130,8590,8590,8590,8590,0
|
|
20240328,172100,1866583130,8590,8590,8590,8590,0
|
|
20240328,172000,1866583130,8590,8590,8590,8590,0
|
|
20240328,171900,1866583130,8590,8590,8590,8590,4405
|
|
20240328,171800,1866583130,8590,8590,8590,8590,0
|
|
20240328,171700,1866583130,8590,8590,8590,8590,0
|
|
20240328,171600,1866583130,8590,8590,8590,8590,0
|
|
20240328,171500,1866583130,8590,8590,8590,8590,0
|
|
20240328,171400,1866583130,8590,8590,8590,8590,0
|
|
20240328,171300,1866583130,8590,8590,8590,8590,0
|
|
20240328,171200,1866583130,8590,8590,8590,8590,0
|
|
20240328,171100,1866583130,8590,8590,8590,8590,0
|
|
20240328,171000,1866583130,8590,8590,8590,8590,0
|
|
20240328,170900,1866583130,8590,8590,8590,8590,0
|
|
20240328,170800,1866583130,8590,8590,8590,8590,0
|
|
20240328,170700,1866583130,8590,8590,8590,8590,0
|
|
20240328,170600,1866583130,8590,8590,8590,8590,0
|
|
20240328,170500,1866583130,8590,8590,8590,8590,0
|
|
20240328,170400,1866583130,8590,8590,8590,8590,0
|
|
20240328,170300,1866583130,8590,8590,8590,8590,0
|
|
20240328,170200,1866583130,8590,8590,8590,8590,0
|
|
20240328,170100,1866583130,8590,8590,8590,8590,0
|
|
20240328,170000,1866583130,8590,8590,8590,8590,0
|
|
20240328,165900,1866583130,8590,8590,8590,8590,0
|
|
20240328,165800,1866583130,8590,8590,8590,8590,0
|
|
20240328,165700,1866583130,8590,8590,8590,8590,0
|
|
20240328,165600,1866583130,8590,8590,8590,8590,0
|
|
20240328,165500,1866583130,8590,8590,8590,8590,0
|
|
20240328,165400,1866583130,8590,8590,8590,8590,0
|
|
20240328,165300,1866583130,8590,8590,8590,8590,0
|
|
20240328,165200,1866583130,8590,8590,8590,8590,0
|
|
20240328,165100,1866583130,8590,8590,8590,8590,0
|
|
20240328,165000,1866583130,8590,8590,8590,8590,0
|
|
20240328,164900,1866583130,8590,8590,8590,8590,4405
|
|
20240328,164800,1866583130,8590,8590,8590,8590,0
|
|
20240328,164700,1866583130,8590,8590,8590,8590,0
|
|
20240328,164600,1866583130,8590,8590,8590,8590,0
|
|
20240328,164500,1866583130,8590,8590,8590,8590,0
|
|
20240328,164400,1866583130,8590,8590,8590,8590,0
|
|
20240328,164300,1866583130,8590,8590,8590,8590,0
|
|
20240328,164200,1866583130,8590,8590,8590,8590,0
|
|
20240328,164100,1866583130,8590,8590,8590,8590,0
|
|
20240328,164000,1866583130,8590,8590,8590,8590,0
|
|
20240328,163900,1866583130,8590,8590,8590,8590,0
|
|
20240328,163800,1866583130,8590,8590,8590,8590,0
|
|
20240328,163700,1866583130,8590,8590,8590,8590,0
|
|
20240328,163600,1866583130,8590,8590,8590,8590,0
|
|
20240328,163500,1866583130,8590,8590,8590,8590,0
|
|
20240328,163400,1866583130,8590,8590,8590,8590,0
|
|
20240328,163300,1866583130,8590,8590,8590,8590,0
|
|
20240328,163200,1866583130,8590,8590,8590,8590,0
|
|
20240328,163100,1866583130,8590,8590,8590,8590,0
|
|
20240328,163000,1866583130,8590,8590,8590,8590,0
|
|
20240328,162900,1866583130,8590,8590,8590,8590,0
|
|
20240328,162800,1866583130,8590,8590,8590,8590,0
|
|
20240328,162700,1866583130,8590,8590,8590,8590,0
|
|
20240328,162600,1866583130,8590,8590,8590,8590,0
|
|
20240328,162500,1866583130,8590,8590,8590,8590,0
|
|
20240328,162400,1866583130,8590,8590,8590,8590,0
|
|
20240328,162300,1866583130,8590,8590,8590,8590,0
|
|
20240328,162200,1866583130,8590,8590,8590,8590,0
|
|
20240328,162100,1866583130,8590,8590,8590,8590,0
|
|
20240328,162000,1866583130,8590,8590,8590,8590,0
|
|
20240328,161900,1866583130,8590,8590,8590,8590,4405
|
|
20240328,161800,1866583130,8590,8590,8590,8590,0
|
|
20240328,161700,1866583130,8590,8590,8590,8590,0
|
|
20240328,161600,1866583130,8590,8590,8590,8590,0
|
|
20240328,161500,1866583130,8590,8590,8590,8590,0
|
|
20240328,161400,1866583130,8590,8590,8590,8590,0
|
|
20240328,161300,1866583130,8590,8590,8590,8590,0
|
|
20240328,161200,1866583130,8590,8590,8590,8590,0
|
|
20240328,161100,1866583130,8590,8590,8590,8590,0
|
|
20240328,161000,1866583130,8590,8590,8590,8590,0
|
|
20240328,160900,1866583130,8590,8590,8590,8590,0
|
|
20240328,160800,1866583130,8590,8590,8590,8590,0
|
|
20240328,160700,1866583130,8590,8590,8590,8590,0
|
|
20240328,160600,1866583130,8590,8590,8590,8590,0
|
|
20240328,160500,1866583130,8590,8590,8590,8590,0
|
|
20240328,160400,1866583130,8590,8590,8590,8590,0
|
|
20240328,160300,1866583130,8590,8590,8590,8590,0
|
|
20240328,160200,1866583130,8590,8590,8590,8590,0
|
|
20240328,160100,1866583130,8590,8590,8590,8590,0
|
|
20240328,160000,1866583130,8590,8590,8590,8590,0
|
|
20240328,155900,1866583130,8590,8590,8590,8590,0
|
|
20240328,155800,1866583130,8590,8590,8590,8590,0
|
|
20240328,155700,1866583130,8590,8590,8590,8590,0
|
|
20240328,155600,1866583130,8590,8590,8590,8590,0
|
|
20240328,155500,1866583130,8590,8590,8590,8590,0
|
|
20240328,155400,1866583130,8590,8590,8590,8590,0
|
|
20240328,155300,1866583130,8590,8590,8590,8590,0
|
|
20240328,155200,1866583130,8590,8590,8590,8590,0
|
|
20240328,155100,1866583130,8590,8590,8590,8590,0
|
|
20240328,155000,1866583130,8590,8590,8590,8590,0
|
|
20240328,154900,1866583130,8590,8590,8590,8590,4405
|
|
20240328,154800,1866583130,8590,8590,8590,8590,0
|
|
20240328,154700,1866583130,8590,8590,8590,8590,0
|
|
20240328,154600,1866583130,8590,8590,8590,8590,0
|
|
20240328,154500,1866583130,8590,8590,8590,8590,0
|
|
20240328,154400,1866583130,8590,8590,8590,8590,0
|
|
20240328,154300,1866583130,8590,8590,8590,8590,0
|
|
20240328,154200,1866583130,8590,8590,8590,8590,0
|
|
20240328,154100,1866583130,8590,8590,8590,8590,0
|
|
20240328,154000,1866583130,8590,8590,8590,8590,0
|
|
20240328,153900,1866583130,8590,8590,8590,8590,0
|
|
20240328,153800,1866583130,8590,8590,8590,8590,0
|
|
20240328,153700,1866583130,8590,8590,8590,8590,0
|
|
20240328,153600,1866583130,8590,8590,8590,8590,0
|
|
20240328,153500,1866583130,8590,8590,8590,8590,0
|
|
20240328,153400,1866583130,8590,8590,8590,8590,0
|
|
20240328,153300,1866583130,8590,8590,8590,8590,0
|
|
20240328,153200,1866583130,8590,8590,8590,8590,0
|
|
20240328,153100,1866583130,8590,8590,8590,8590,0
|
|
20240328,153000,1866583130,8590,8590,8590,8590,4405
|
|
20240328,152900,1828744180,8580,8580,8580,8580,0
|
|
20240328,152800,1828744180,8580,8580,8580,8580,0
|
|
20240328,152700,1828744180,8580,8580,8580,8580,0
|
|
20240328,152600,1828744180,8580,8580,8580,8580,0
|
|
20240328,152500,1828744180,8580,8580,8580,8580,0
|
|
20240328,152400,1828744180,8580,8580,8580,8580,0
|
|
20240328,152300,1828744180,8580,8580,8580,8580,0
|
|
20240328,152200,1828744180,8580,8580,8580,8580,0
|
|
20240328,152100,1828744180,8580,8580,8580,8580,0
|
|
20240328,152000,1828744180,8580,8580,8580,8580,0
|
|
20240328,151900,1828744180,8580,8580,8580,8580,291
|
|
20240328,151800,1826247400,8580,8570,8580,8570,705
|
|
20240328,151700,1820198770,8580,8580,8580,8570,1106
|
|
20240328,151600,1810713270,8580,8570,8580,8570,86
|
|
20240328,151500,1809975480,8570,8580,8580,8570,258
|
|
20240328,151400,1807762380,8580,8580,8580,8570,540
|
|
20240328,151300,1803129280,8580,8580,8580,8580,1
|
|
20240328,151200,1803120700,8580,8590,8590,8580,1666
|
|
20240328,151100,1788826170,8590,8590,8590,8580,701
|
|
20240328,151000,1782810580,8580,8580,8580,8580,6
|
|
20240328,150900,1782759100,8580,8590,8590,8580,37
|
|
20240328,150800,1782441470,8590,8580,8590,8580,101
|
|
20240328,150700,1781574850,8580,8590,8590,8580,1038
|
|
20240328,150600,1772668560,8590,8590,8590,8590,31
|
|
20240328,150500,1772402270,8590,8590,8590,8580,137
|
|
20240328,150400,1771225460,8590,8590,8590,8590,27
|
|
20240328,150300,1770993530,8580,8600,8600,8580,699
|
|
20240328,150200,1764990100,8590,8600,8600,8590,341
|
|
20240328,150100,1762057750,8600,8600,8600,8600,37
|
|
20240328,150000,1761739550,8600,8600,8600,8600,50
|
|
20240328,145900,1761309550,8600,8590,8600,8590,157
|
|
20240328,145800,1759960200,8590,8590,8590,8590,69
|
|
20240328,145700,1759367490,8590,8590,8590,8590,66
|
|
20240328,145600,1758800550,8590,8590,8590,8590,12
|
|
20240328,145500,1758697470,8590,8580,8590,8580,4
|
|
20240328,145400,1758663120,8590,8590,8590,8590,2900
|
|
20240328,145300,1733752120,8590,8600,8600,8590,169
|
|
20240328,145200,1732299910,8600,8600,8600,8600,47
|
|
20240328,145100,1731895710,8600,8600,8600,8600,34
|
|
20240328,145000,1731603310,8600,8590,8600,8590,295
|
|
20240328,144900,1729067810,8590,8600,8600,8590,641
|
|
20240328,144800,1723555610,8600,8610,8610,8600,244
|
|
20240328,144700,1721456750,8610,8600,8610,8600,1010
|
|
20240328,144600,1712770110,8600,8600,8600,8600,24
|
|
20240328,144500,1712563710,8590,8590,8590,8590,0
|
|
20240328,144400,1712563710,8590,8590,8590,8590,60
|
|
20240328,144300,1712048310,8590,8600,8610,8590,1242
|
|
20240328,144200,1701366120,8620,8620,8620,8620,0
|
|
20240328,144100,1701366120,8620,8620,8620,8620,50
|
|
20240328,144000,1700935120,8600,8600,8600,8600,0
|
|
20240328,143900,1700935120,8600,8600,8600,8600,62
|
|
20240328,143800,1700401920,8600,8600,8620,8600,748
|
|
20240328,143700,1693956330,8600,8610,8610,8600,20
|
|
20240328,143600,1693784230,8590,8590,8590,8590,26
|
|
20240328,143500,1693560890,8590,8590,8600,8590,480
|
|
20240328,143400,1689437610,8590,8620,8620,8590,4260
|
|
20240328,143300,1652788500,8610,8610,8610,8610,288
|
|
20240328,143200,1650308820,8610,8620,8620,8610,587
|
|
20240328,143100,1645253750,8610,8610,8610,8610,105
|
|
20240328,143000,1644349700,8620,8620,8620,8620,0
|
|
20240328,142900,1644349700,8620,8610,8620,8610,31
|
|
20240328,142800,1644082680,8610,8620,8620,8610,103
|
|
20240328,142700,1643195820,8620,8610,8620,8610,105
|
|
20240328,142600,1642291720,8610,8610,8610,8610,1
|
|
20240328,142500,1642283110,8620,8620,8620,8620,218
|
|
20240328,142400,1640403950,8620,8620,8620,8620,107
|
|
20240328,142300,1639481610,8620,8620,8620,8620,5
|
|
20240328,142200,1639438510,8620,8620,8620,8620,24
|
|
20240328,142100,1639231630,8620,8620,8620,8620,6
|
|
20240328,142000,1639179910,8620,8620,8620,8620,1
|
|
20240328,141900,1639171290,8620,8610,8620,8610,445
|
|
20240328,141800,1635339830,8620,8620,8620,8620,11
|
|
20240328,141700,1635245010,8620,8620,8620,8620,3
|
|
20240328,141600,1635219150,8620,8620,8620,8620,25
|
|
20240328,141500,1635003650,8620,8620,8620,8620,0
|
|
20240328,141400,1635003650,8620,8620,8620,8620,57
|
|
20240328,141300,1634512310,8620,8620,8620,8620,708
|
|
20240328,141200,1628409350,8620,8620,8620,8620,268
|
|
20240328,141100,1626099190,8620,8620,8620,8620,118
|
|
20240328,141000,1625082030,8610,8630,8630,8610,101
|
|
20240328,140900,1624212200,8620,8620,8620,8620,94
|
|
20240328,140800,1623401920,8620,8620,8620,8620,0
|
|
20240328,140700,1623401920,8620,8620,8620,8620,1
|
|
20240328,140600,1623393300,8620,8620,8620,8620,215
|
|
20240328,140500,1621540000,8620,8620,8620,8620,54
|
|
20240328,140400,1621074520,8610,8620,8620,8610,231
|
|
20240328,140300,1619083810,8620,8620,8620,8620,8
|
|
20240328,140200,1619014850,8620,8620,8620,8620,9
|
|
20240328,140100,1618937270,8620,8620,8620,8620,536
|
|
20240328,140000,1614316950,8620,8620,8620,8620,4
|
|
20240328,135900,1614282470,8620,8620,8620,8620,0
|
|
20240328,135800,1614282470,8620,8620,8620,8620,175
|
|
20240328,135700,1612773970,8620,8620,8620,8620,40
|
|
20240328,135600,1612429170,8620,8630,8630,8620,203
|
|
20240328,135500,1610678910,8620,8620,8620,8620,6
|
|
20240328,135400,1610627190,8620,8620,8620,8620,100
|
|
20240328,135300,1609765190,8610,8610,8610,8610,96
|
|
20240328,135200,1608938630,8630,8630,8630,8630,1
|
|
20240328,135100,1608930000,8630,8620,8630,8620,201
|
|
20240328,135000,1607197370,8610,8610,8610,8610,400
|
|
20240328,134900,1603753370,8620,8620,8620,8620,53
|
|
20240328,134800,1603296510,8630,8630,8630,8630,2
|
|
20240328,134700,1603279250,8630,8630,8630,8630,151
|
|
20240328,134600,1601976120,8630,8610,8630,8600,1873
|
|
20240328,134500,1585865870,8630,8630,8630,8630,1
|
|
20240328,134400,1585857240,8630,8630,8630,8630,24
|
|
20240328,134300,1585650120,8620,8620,8620,8620,2
|
|
20240328,134200,1585632880,8620,8630,8630,8620,430
|
|
20240328,134100,1581922280,8620,8620,8620,8620,219
|
|
20240328,134000,1580034500,8620,8620,8620,8620,259
|
|
20240328,133900,1577801920,8620,8590,8630,8590,633
|
|
20240328,133800,1572363840,8590,8600,8600,8590,2002
|
|
20240328,133700,1555148660,8600,8600,8600,8600,600
|
|
20240328,133600,1549988660,8640,8640,8640,8640,0
|
|
20240328,133500,1549988660,8640,8600,8640,8590,1020
|
|
20240328,133400,1541218930,8630,8610,8630,8600,601
|
|
20240328,133300,1536050000,8650,8650,8650,8650,0
|
|
20240328,133200,1536050000,8650,8620,8650,8600,4101
|
|
20240328,133100,1500750810,8630,8620,8630,8620,121
|
|
20240328,133000,1499707780,8620,8620,8620,8620,130
|
|
20240328,132900,1498587180,8620,8640,8640,8620,4329
|
|
20240328,132800,1461234450,8640,8650,8650,8640,443
|
|
20240328,132700,1457406630,8650,8650,8650,8650,0
|
|
20240328,132600,1457406630,8650,8650,8650,8650,21
|
|
20240328,132500,1457224980,8640,8640,8640,8640,9
|
|
20240328,132400,1457147220,8640,8650,8650,8640,91
|
|
20240328,132300,1456360970,8650,8650,8650,8640,1484
|
|
20240328,132200,1443534370,8650,8650,8650,8650,20
|
|
20240328,132100,1443361370,8660,8660,8660,8660,5
|
|
20240328,132000,1443318070,8660,8660,8660,8660,0
|
|
20240328,131900,1443318070,8660,8660,8660,8660,0
|
|
20240328,131800,1443318070,8660,8670,8670,8640,510
|
|
20240328,131700,1438907170,8670,8650,8670,8650,1729
|
|
20240328,131600,1423950520,8660,8660,8660,8660,11
|
|
20240328,131500,1423855260,8660,8670,8670,8660,323
|
|
20240328,131400,1421055080,8670,8670,8670,8670,0
|
|
20240328,131300,1421055080,8670,8670,8670,8670,0
|
|
20240328,131200,1421055080,8670,8650,8670,8640,2542
|
|
20240328,131100,1399069400,8670,8670,8670,8670,0
|
|
20240328,131000,1399069400,8670,8660,8670,8660,3
|
|
20240328,130900,1399043410,8660,8660,8660,8660,2364
|
|
20240328,130800,1378571170,8670,8680,8680,8670,8
|
|
20240328,130700,1378501760,8680,8680,8680,8680,0
|
|
20240328,130600,1378501760,8680,8680,8680,8680,35
|
|
20240328,130500,1378197960,8680,8680,8680,8680,12
|
|
20240328,130400,1378093800,8690,8690,8690,8690,0
|
|
20240328,130300,1378093800,8690,8690,8690,8690,0
|
|
20240328,130200,1378093800,8690,8690,8690,8690,0
|
|
20240328,130100,1378093800,8690,8690,8690,8690,0
|
|
20240328,130000,1378093800,8690,8690,8690,8690,0
|
|
20240328,125900,1378093800,8690,8670,8690,8660,555
|
|
20240328,125800,1373287290,8660,8660,8660,8660,0
|
|
20240328,125700,1373287290,8660,8670,8680,8660,2176
|
|
20240328,125600,1354402980,8670,8670,8670,8670,212
|
|
20240328,125500,1352564940,8660,8680,8680,8660,2387
|
|
20240328,125400,1331869360,8670,8670,8670,8670,0
|
|
20240328,125300,1331869360,8670,8670,8670,8670,0
|
|
20240328,125200,1331869360,8670,8670,8670,8670,17
|
|
20240328,125100,1331721970,8670,8680,8680,8670,2
|
|
20240328,125000,1331704620,8680,8680,8680,8680,228
|
|
20240328,124900,1329725580,8680,8680,8680,8680,11
|
|
20240328,124800,1329630100,8680,8670,8680,8670,457
|
|
20240328,124700,1325667900,8670,8670,8670,8670,0
|
|
20240328,124600,1325667900,8670,8670,8670,8670,0
|
|
20240328,124500,1325667900,8670,8680,8680,8670,102
|
|
20240328,124400,1324783540,8680,8680,8680,8680,100
|
|
20240328,124300,1323915540,8680,8680,8680,8680,0
|
|
20240328,124200,1323915540,8680,8690,8690,8680,18
|
|
20240328,124100,1323759260,8660,8670,8670,8660,23
|
|
20240328,124000,1323559880,8670,8670,8670,8670,666
|
|
20240328,123900,1317785660,8690,8670,8690,8670,101
|
|
20240328,123800,1316909970,8670,8670,8670,8670,0
|
|
20240328,123700,1316909970,8670,8690,8690,8660,145
|
|
20240328,123600,1315650350,8690,8690,8690,8690,20
|
|
20240328,123500,1315476550,8670,8670,8670,8670,20
|
|
20240328,123400,1315303150,8690,8690,8690,8690,6
|
|
20240328,123300,1315251010,8690,8670,8690,8660,2379
|
|
20240328,123200,1294625960,8700,8680,8700,8680,3
|
|
20240328,123100,1294599900,8690,8690,8690,8690,0
|
|
20240328,123000,1294599900,8690,8690,8690,8690,0
|
|
20240328,122900,1294599900,8690,8700,8700,8670,7
|
|
20240328,122800,1294539080,8680,8690,8690,8680,103
|
|
20240328,122700,1293644040,8690,8690,8690,8690,24
|
|
20240328,122600,1293435480,8670,8670,8670,8670,0
|
|
20240328,122500,1293435480,8670,8680,8680,8670,464
|
|
20240328,122400,1289410880,8680,8680,8680,8680,5
|
|
20240328,122300,1289367480,8680,8680,8680,8680,4
|
|
20240328,122200,1289332760,8660,8660,8660,8660,0
|
|
20240328,122100,1289332760,8660,8660,8660,8660,0
|
|
20240328,122000,1289332760,8660,8660,8660,8660,0
|
|
20240328,121900,1289332760,8660,8660,8660,8660,9
|
|
20240328,121800,1289254820,8690,8660,8690,8660,4
|
|
20240328,121700,1289220090,8690,8700,8700,8670,358
|
|
20240328,121600,1286112790,8710,8710,8710,8710,0
|
|
20240328,121500,1286112790,8710,8710,8710,8710,1
|
|
20240328,121400,1286104080,8670,8700,8700,8670,1053
|
|
20240328,121300,1276974300,8700,8700,8700,8700,12
|
|
20240328,121200,1276869900,8700,8700,8700,8700,0
|
|
20240328,121100,1276869900,8700,8700,8700,8700,3
|
|
20240328,121000,1276843800,8700,8700,8700,8700,0
|
|
20240328,120900,1276843800,8700,8690,8700,8690,40
|
|
20240328,120800,1276495810,8690,8690,8700,8690,7
|
|
20240328,120700,1276434960,8690,8670,8690,8670,143
|
|
20240328,120600,1275195130,8670,8670,8670,8670,0
|
|
20240328,120500,1275195130,8670,8670,8670,8670,200
|
|
20240328,120400,1273461130,8700,8700,8700,8700,300
|
|
20240328,120300,1270851130,8700,8700,8700,8700,0
|
|
20240328,120200,1270851130,8700,8700,8700,8700,0
|
|
20240328,120100,1270851130,8700,8700,8700,8700,0
|
|
20240328,120000,1270851130,8700,8660,8700,8660,222
|
|
20240328,115900,1268928570,8660,8700,8700,8660,233
|
|
20240328,115800,1266909390,8670,8700,8700,8670,9
|
|
20240328,115700,1266831270,8700,8700,8700,8700,9
|
|
20240328,115600,1266752970,8700,8700,8700,8700,5
|
|
20240328,115500,1266709470,8700,8700,8700,8700,100
|
|
20240328,115400,1265839470,8700,8700,8700,8700,0
|
|
20240328,115300,1265839470,8700,8700,8700,8700,123
|
|
20240328,115200,1264769370,8690,8690,8700,8690,359
|
|
20240328,115100,1261649630,8690,8700,8700,8680,210
|
|
20240328,115000,1259824780,8690,8690,8690,8690,6
|
|
20240328,114900,1259772640,8700,8680,8700,8680,311
|
|
20240328,114800,1257073140,8680,8660,8680,8660,108
|
|
20240328,114700,1256137700,8670,8670,8670,8670,378
|
|
20240328,114600,1252860440,8660,8660,8660,8660,200
|
|
20240328,114500,1251128440,8660,8670,8670,8660,189
|
|
20240328,114400,1249491660,8670,8660,8670,8660,120
|
|
20240328,114300,1248452260,8660,8660,8660,8660,0
|
|
20240328,114200,1248452260,8660,8660,8660,8660,80
|
|
20240328,114100,1247759460,8660,8660,8660,8660,9
|
|
20240328,114000,1247681520,8660,8660,8660,8660,52
|
|
20240328,113900,1247231200,8650,8650,8650,8650,100
|
|
20240328,113800,1246366200,8640,8640,8650,8640,120
|
|
20240328,113700,1245329390,8630,8650,8650,8630,3337
|
|
20240328,113600,1216474330,8660,8660,8660,8650,2905
|
|
20240328,113500,1191332030,8670,8680,8680,8670,709
|
|
20240328,113400,1185184900,8680,8680,8680,8670,182
|
|
20240328,113300,1183606430,8700,8700,8700,8700,7
|
|
20240328,113200,1183545530,8700,8700,8700,8700,0
|
|
20240328,113100,1183545530,8700,8680,8700,8670,157
|
|
20240328,113000,1182183230,8670,8710,8710,8670,643
|
|
20240328,112900,1176606610,8670,8680,8680,8670,125
|
|
20240328,112800,1175522510,8680,8700,8700,8680,36
|
|
20240328,112700,1175209670,8680,8680,8710,8680,1863
|
|
20240328,112600,1159038800,8690,8690,8690,8690,258
|
|
20240328,112500,1156796780,8710,8710,8710,8710,0
|
|
20240328,112400,1156796780,8710,8710,8710,8710,106
|
|
20240328,112300,1155873520,8710,8710,8710,8690,563
|
|
20240328,112200,1150977980,8720,8720,8720,8720,17
|
|
20240328,112100,1150829740,8720,8710,8720,8710,7
|
|
20240328,112000,1150768720,8710,8710,8710,8710,2
|
|
20240328,111900,1150751300,8710,8710,8710,8710,1
|
|
20240328,111800,1150742590,8710,8710,8710,8710,1
|
|
20240328,111700,1150733880,8720,8720,8720,8700,4
|
|
20240328,111600,1150699020,8700,8730,8730,8700,125
|
|
20240328,111500,1149611220,8730,8700,8730,8700,239
|
|
20240328,111400,1147531890,8700,8730,8730,8700,211
|
|
20240328,111300,1145690130,8730,8700,8730,8700,1675
|
|
20240328,111200,1131086190,8700,8700,8700,8700,0
|
|
20240328,111100,1131086190,8700,8700,8700,8700,0
|
|
20240328,111000,1131086190,8700,8710,8710,8690,111
|
|
20240328,110900,1130121100,8710,8710,8710,8710,241
|
|
20240328,110800,1128021990,8710,8700,8710,8700,101
|
|
20240328,110700,1127143280,8700,8700,8700,8690,463
|
|
20240328,110600,1123117400,8700,8700,8700,8700,5
|
|
20240328,110500,1123073900,8700,8700,8700,8690,41
|
|
20240328,110400,1122717570,8700,8700,8700,8680,438
|
|
20240328,110300,1118911430,8710,8710,8710,8710,1
|
|
20240328,110200,1118902720,8710,8700,8710,8700,55
|
|
20240328,110100,1118424210,8700,8710,8710,8700,894
|
|
20240328,110000,1110645790,8710,8710,8710,8710,50
|
|
20240328,105900,1110210290,8710,8720,8720,8710,336
|
|
20240328,105800,1107283700,8720,8720,8720,8720,65
|
|
20240328,105700,1106716900,8720,8720,8720,8720,22
|
|
20240328,105600,1106525060,8720,8720,8720,8720,12
|
|
20240328,105500,1106420420,8700,8700,8700,8700,1
|
|
20240328,105400,1106411720,8700,8710,8710,8700,200
|
|
20240328,105300,1104670830,8710,8710,8710,8710,168
|
|
20240328,105200,1103207550,8700,8700,8700,8700,0
|
|
20240328,105100,1103207550,8700,8700,8700,8700,114
|
|
20240328,105000,1102215750,8700,8700,8700,8700,592
|
|
20240328,104900,1097065350,8700,8700,8700,8700,57
|
|
20240328,104800,1096569450,8690,8720,8720,8690,344
|
|
20240328,104700,1093579840,8720,8710,8730,8700,2006
|
|
20240328,104600,1076127410,8710,8720,8720,8710,4221
|
|
20240328,104500,1039360140,8720,8720,8720,8720,209
|
|
20240328,104400,1037537660,8720,8720,8720,8720,0
|
|
20240328,104300,1037537660,8720,8730,8730,8720,308
|
|
20240328,104200,1034851820,8730,8730,8730,8730,118
|
|
20240328,104100,1033821680,8730,8730,8730,8730,1
|
|
20240328,104000,1033812950,8730,8720,8730,8720,629
|
|
20240328,103900,1028328050,8730,8730,8730,8730,13
|
|
20240328,103800,1028214560,8730,8730,8730,8730,74
|
|
20240328,103700,1027568540,8730,8730,8730,8730,36
|
|
20240328,103600,1027254260,8730,8730,8730,8730,209
|
|
20240328,103500,1025429690,8730,8730,8730,8730,20
|
|
20240328,103400,1025255090,8720,8740,8740,8700,6303
|
|
20240328,103300,970375970,8740,8750,8750,8740,1357
|
|
20240328,103200,958510340,8760,8770,8770,8760,84
|
|
20240328,103100,957774090,8770,8770,8770,8770,10
|
|
20240328,103000,957686390,8770,8770,8770,8770,1
|
|
20240328,102900,957677620,8770,8770,8770,8770,0
|
|
20240328,102800,957677620,8770,8770,8770,8770,32
|
|
20240328,102700,957396980,8770,8770,8770,8770,0
|
|
20240328,102600,957396980,8770,8770,8770,8770,500
|
|
20240328,102500,953011980,8770,8770,8770,8770,0
|
|
20240328,102400,953011980,8770,8770,8770,8740,1112
|
|
20240328,102300,943291330,8770,8750,8770,8740,300
|
|
20240328,102200,940668530,8750,8760,8770,8750,219
|
|
20240328,102100,938749950,8760,8760,8760,8760,547
|
|
20240328,102000,933958230,8760,8760,8760,8760,0
|
|
20240328,101900,933958230,8760,8760,8760,8760,51
|
|
20240328,101800,933511470,8760,8760,8760,8760,64
|
|
20240328,101700,932950830,8760,8760,8760,8760,144
|
|
20240328,101600,931689390,8760,8760,8760,8760,157
|
|
20240328,101500,930314070,8760,8760,8760,8760,451
|
|
20240328,101400,926363310,8760,8740,8760,8740,12
|
|
20240328,101300,926258390,8770,8770,8770,8770,14
|
|
20240328,101200,926135610,8770,8770,8770,8770,0
|
|
20240328,101100,926135610,8770,8740,8770,8730,775
|
|
20240328,101000,919351170,8730,8740,8740,8730,20
|
|
20240328,100900,919176560,8730,8780,8780,8730,2311
|
|
20240328,100800,898980660,8750,8750,8750,8750,100
|
|
20240328,100700,898105660,8750,8750,8750,8750,750
|
|
20240328,100600,891543160,8740,8790,8800,8740,4344
|
|
20240328,100500,853492540,8790,8800,8800,8790,514
|
|
20240328,100400,848972340,8800,8800,8800,8800,23
|
|
20240328,100300,848769940,8810,8800,8810,8800,14
|
|
20240328,100200,848646730,8800,8800,8800,8800,100
|
|
20240328,100100,847766730,8800,8800,8810,8800,1047
|
|
20240328,100000,838553020,8810,8800,8810,8800,228
|
|
20240328,095900,836545390,8810,8810,8810,8810,1588
|
|
20240328,095800,822555110,8810,8810,8810,8810,218
|
|
20240328,095700,820634530,8830,8820,8830,8810,152
|
|
20240328,095600,819294330,8820,8830,8830,8820,151
|
|
20240328,095500,817961750,8830,8820,8830,8820,243
|
|
20240328,095400,815817990,8810,8820,8820,8810,426
|
|
20240328,095300,812061190,8830,8820,8830,8820,767
|
|
20240328,095200,805288680,8830,8820,8830,8820,482
|
|
20240328,095100,801034930,8830,8820,8830,8820,1007
|
|
20240328,095000,792153130,8820,8810,8820,8800,2612
|
|
20240328,094900,769123790,8800,8810,8810,8800,193
|
|
20240328,094800,767423560,8810,8800,8810,8790,270
|
|
20240328,094700,765047630,8810,8810,8810,8810,17
|
|
20240328,094600,764897860,8810,8810,8820,8800,232
|
|
20240328,094500,762853970,8810,8820,8820,8810,103
|
|
20240328,094400,761946450,8810,8820,8820,8800,108
|
|
20240328,094300,760994710,8810,8800,8820,8800,790
|
|
20240328,094200,754028010,8820,8780,8820,8780,1592
|
|
20240328,094100,740023550,8770,8780,8780,8750,54
|
|
20240328,094000,739550560,8750,8750,8750,8750,110
|
|
20240328,093900,738588060,8740,8780,8780,8740,294
|
|
20240328,093800,736016840,8780,8780,8790,8750,4007
|
|
20240328,093700,700920640,8790,8790,8790,8780,44
|
|
20240328,093600,700533910,8780,8780,8780,8780,90
|
|
20240328,093500,699743710,8790,8790,8790,8790,764
|
|
20240328,093400,693028150,8810,8810,8810,8810,3
|
|
20240328,093300,693001720,8790,8800,8810,8790,970
|
|
20240328,093200,684468870,8800,8800,8800,8790,69
|
|
20240328,093100,683861840,8800,8800,8800,8800,289
|
|
20240328,093000,681318640,8800,8820,8820,8800,66
|
|
20240328,092900,680736820,8810,8810,8810,8810,523
|
|
20240328,092800,676129190,8810,8820,8820,8780,284
|
|
20240328,092700,673628990,8820,8820,8820,8780,25
|
|
20240328,092600,673408530,8830,8780,8830,8760,4644
|
|
20240328,092500,632585700,8780,8780,8780,8780,468
|
|
20240328,092400,628476660,8780,8780,8800,8770,1346
|
|
20240328,092300,616657930,8770,8800,8800,8770,6953
|
|
20240328,092200,555581530,8820,8810,8830,8810,46
|
|
20240328,092100,555175740,8800,8840,8840,8800,1122
|
|
20240328,092000,545299920,8840,8840,8840,8820,1637
|
|
20240328,091900,530837840,8820,8860,8860,8820,335
|
|
20240328,091800,527875540,8860,8860,8870,8840,952
|
|
20240328,091700,519440650,8870,8800,8880,8800,7541
|
|
20240328,091600,452736150,8790,8790,8800,8780,849
|
|
20240328,091500,445273370,8800,8810,8810,8780,1359
|
|
20240328,091400,433328340,8810,8810,8810,8800,969
|
|
20240328,091300,424796120,8820,8820,8820,8800,2049
|
|
20240328,091200,406731300,8820,8840,8840,8820,2429
|
|
20240328,091100,385292560,8840,8840,8840,8830,2252
|
|
20240328,091000,365385600,8840,8850,8850,8830,1177
|
|
20240328,090900,354981270,8850,8860,8870,8850,3705
|
|
20240328,090800,322153380,8860,8820,8860,8820,2049
|
|
20240328,090700,304031300,8820,8830,8840,8810,2390
|
|
20240328,090600,282935750,8830,8800,8830,8800,796
|
|
20240328,090500,275914170,8800,8820,8820,8790,3003
|
|
20240328,090400,249485590,8820,8850,8860,8790,5785
|
|
20240328,090300,198354810,8850,8850,8870,8830,5200
|
|
20240328,090200,152269080,8850,8780,8850,8780,5344
|
|
20240328,090100,105166080,8760,8800,8820,8760,4343
|
|
20240328,090000,66951570,8810,8740,8810,8700,7648
|