655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,195200,1322090300,8530,8530,8530,8530,1402
|
|
20240329,195100,1322090300,8530,8530,8530,8530,0
|
|
20240329,195000,1322090300,8530,8530,8530,8530,0
|
|
20240329,194900,1322090300,8530,8530,8530,8530,0
|
|
20240329,194800,1322090300,8530,8530,8530,8530,0
|
|
20240329,194700,1322090300,8530,8530,8530,8530,0
|
|
20240329,194600,1322090300,8530,8530,8530,8530,0
|
|
20240329,194500,1322090300,8530,8530,8530,8530,0
|
|
20240329,194400,1322090300,8530,8530,8530,8530,0
|
|
20240329,194300,1322090300,8530,8530,8530,8530,0
|
|
20240329,194200,1322090300,8530,8530,8530,8530,0
|
|
20240329,194100,1322090300,8530,8530,8530,8530,0
|
|
20240329,194000,1322090300,8530,8530,8530,8530,0
|
|
20240329,193900,1322090300,8530,8530,8530,8530,0
|
|
20240329,193800,1322090300,8530,8530,8530,8530,0
|
|
20240329,193700,1322090300,8530,8530,8530,8530,0
|
|
20240329,193600,1322090300,8530,8530,8530,8530,0
|
|
20240329,193500,1322090300,8530,8530,8530,8530,0
|
|
20240329,193400,1322090300,8530,8530,8530,8530,0
|
|
20240329,193300,1322090300,8530,8530,8530,8530,0
|
|
20240329,193200,1322090300,8530,8530,8530,8530,0
|
|
20240329,193100,1322090300,8530,8530,8530,8530,0
|
|
20240329,193000,1322090300,8530,8530,8530,8530,0
|
|
20240329,192900,1322090300,8530,8530,8530,8530,0
|
|
20240329,192800,1322090300,8530,8530,8530,8530,0
|
|
20240329,192700,1322090300,8530,8530,8530,8530,0
|
|
20240329,192600,1322090300,8530,8530,8530,8530,0
|
|
20240329,192500,1322090300,8530,8530,8530,8530,0
|
|
20240329,192400,1322090300,8530,8530,8530,8530,0
|
|
20240329,192300,1322090300,8530,8530,8530,8530,0
|
|
20240329,192200,1322090300,8530,8530,8530,8530,1402
|
|
20240329,192100,1322090300,8530,8530,8530,8530,0
|
|
20240329,192000,1322090300,8530,8530,8530,8530,0
|
|
20240329,191900,1322090300,8530,8530,8530,8530,0
|
|
20240329,191800,1322090300,8530,8530,8530,8530,0
|
|
20240329,191700,1322090300,8530,8530,8530,8530,0
|
|
20240329,191600,1322090300,8530,8530,8530,8530,0
|
|
20240329,191500,1322090300,8530,8530,8530,8530,0
|
|
20240329,191400,1322090300,8530,8530,8530,8530,0
|
|
20240329,191300,1322090300,8530,8530,8530,8530,0
|
|
20240329,191200,1322090300,8530,8530,8530,8530,0
|
|
20240329,191100,1322090300,8530,8530,8530,8530,0
|
|
20240329,191000,1322090300,8530,8530,8530,8530,0
|
|
20240329,190900,1322090300,8530,8530,8530,8530,0
|
|
20240329,190800,1322090300,8530,8530,8530,8530,0
|
|
20240329,190700,1322090300,8530,8530,8530,8530,0
|
|
20240329,190600,1322090300,8530,8530,8530,8530,0
|
|
20240329,190500,1322090300,8530,8530,8530,8530,0
|
|
20240329,190400,1322090300,8530,8530,8530,8530,0
|
|
20240329,190300,1322090300,8530,8530,8530,8530,0
|
|
20240329,190200,1322090300,8530,8530,8530,8530,0
|
|
20240329,190100,1322090300,8530,8530,8530,8530,0
|
|
20240329,190000,1322090300,8530,8530,8530,8530,0
|
|
20240329,185900,1322090300,8530,8530,8530,8530,0
|
|
20240329,185800,1322090300,8530,8530,8530,8530,0
|
|
20240329,185700,1322090300,8530,8530,8530,8530,0
|
|
20240329,185600,1322090300,8530,8530,8530,8530,0
|
|
20240329,185500,1322090300,8530,8530,8530,8530,0
|
|
20240329,185400,1322090300,8530,8530,8530,8530,0
|
|
20240329,185300,1322090300,8530,8530,8530,8530,0
|
|
20240329,185200,1322090300,8530,8530,8530,8530,1402
|
|
20240329,185100,1322090300,8530,8530,8530,8530,0
|
|
20240329,185000,1322090300,8530,8530,8530,8530,0
|
|
20240329,184900,1322090300,8530,8530,8530,8530,0
|
|
20240329,184800,1322090300,8530,8530,8530,8530,0
|
|
20240329,184700,1322090300,8530,8530,8530,8530,0
|
|
20240329,184600,1322090300,8530,8530,8530,8530,0
|
|
20240329,184500,1322090300,8530,8530,8530,8530,0
|
|
20240329,184400,1322090300,8530,8530,8530,8530,0
|
|
20240329,184300,1322090300,8530,8530,8530,8530,0
|
|
20240329,184200,1322090300,8530,8530,8530,8530,0
|
|
20240329,184100,1322090300,8530,8530,8530,8530,0
|
|
20240329,184000,1322090300,8530,8530,8530,8530,0
|
|
20240329,183900,1322090300,8530,8530,8530,8530,0
|
|
20240329,183800,1322090300,8530,8530,8530,8530,0
|
|
20240329,183700,1322090300,8530,8530,8530,8530,0
|
|
20240329,183600,1322090300,8530,8530,8530,8530,0
|
|
20240329,183500,1322090300,8530,8530,8530,8530,0
|
|
20240329,183400,1322090300,8530,8530,8530,8530,0
|
|
20240329,183300,1322090300,8530,8530,8530,8530,0
|
|
20240329,183200,1322090300,8530,8530,8530,8530,0
|
|
20240329,183100,1322090300,8530,8530,8530,8530,0
|
|
20240329,183000,1322090300,8530,8530,8530,8530,0
|
|
20240329,182900,1322090300,8530,8530,8530,8530,0
|
|
20240329,182800,1322090300,8530,8530,8530,8530,0
|
|
20240329,182700,1322090300,8530,8530,8530,8530,0
|
|
20240329,182600,1322090300,8530,8530,8530,8530,0
|
|
20240329,182500,1322090300,8530,8530,8530,8530,0
|
|
20240329,182400,1322090300,8530,8530,8530,8530,0
|
|
20240329,182300,1322090300,8530,8530,8530,8530,0
|
|
20240329,182200,1322090300,8530,8530,8530,8530,1402
|
|
20240329,182100,1322090300,8530,8530,8530,8530,0
|
|
20240329,182000,1322090300,8530,8530,8530,8530,0
|
|
20240329,181900,1322090300,8530,8530,8530,8530,0
|
|
20240329,181800,1322090300,8530,8530,8530,8530,0
|
|
20240329,181700,1322090300,8530,8530,8530,8530,0
|
|
20240329,181600,1322090300,8530,8530,8530,8530,0
|
|
20240329,181500,1322090300,8530,8530,8530,8530,0
|
|
20240329,181400,1322090300,8530,8530,8530,8530,0
|
|
20240329,181300,1322090300,8530,8530,8530,8530,0
|
|
20240329,181200,1322090300,8530,8530,8530,8530,0
|
|
20240329,181100,1322090300,8530,8530,8530,8530,0
|
|
20240329,181000,1322090300,8530,8530,8530,8530,0
|
|
20240329,180900,1322090300,8530,8530,8530,8530,0
|
|
20240329,180800,1322090300,8530,8530,8530,8530,0
|
|
20240329,180700,1322090300,8530,8530,8530,8530,0
|
|
20240329,180600,1322090300,8530,8530,8530,8530,0
|
|
20240329,180500,1322090300,8530,8530,8530,8530,0
|
|
20240329,180400,1322090300,8530,8530,8530,8530,0
|
|
20240329,180300,1322090300,8530,8530,8530,8530,0
|
|
20240329,180200,1322090300,8530,8530,8530,8530,0
|
|
20240329,180100,1322090300,8530,8530,8530,8530,0
|
|
20240329,180000,1322090300,8530,8530,8530,8530,0
|
|
20240329,175900,1322090300,8530,8530,8530,8530,0
|
|
20240329,175800,1322090300,8530,8530,8530,8530,0
|
|
20240329,175700,1322090300,8530,8530,8530,8530,0
|
|
20240329,175600,1322090300,8530,8530,8530,8530,0
|
|
20240329,175500,1322090300,8530,8530,8530,8530,0
|
|
20240329,175400,1322090300,8530,8530,8530,8530,0
|
|
20240329,175300,1322090300,8530,8530,8530,8530,0
|
|
20240329,175200,1322090300,8530,8530,8530,8530,1402
|
|
20240329,175100,1322090300,8530,8530,8530,8530,0
|
|
20240329,175000,1322090300,8530,8530,8530,8530,0
|
|
20240329,174900,1322090300,8530,8530,8530,8530,0
|
|
20240329,174800,1322090300,8530,8530,8530,8530,0
|
|
20240329,174700,1322090300,8530,8530,8530,8530,0
|
|
20240329,174600,1322090300,8530,8530,8530,8530,0
|
|
20240329,174500,1322090300,8530,8530,8530,8530,0
|
|
20240329,174400,1322090300,8530,8530,8530,8530,0
|
|
20240329,174300,1322090300,8530,8530,8530,8530,0
|
|
20240329,174200,1322090300,8530,8530,8530,8530,0
|
|
20240329,174100,1322090300,8530,8530,8530,8530,0
|
|
20240329,174000,1322090300,8530,8530,8530,8530,0
|
|
20240329,173900,1322090300,8530,8530,8530,8530,0
|
|
20240329,173800,1322090300,8530,8530,8530,8530,0
|
|
20240329,173700,1322090300,8530,8530,8530,8530,0
|
|
20240329,173600,1322090300,8530,8530,8530,8530,0
|
|
20240329,173500,1322090300,8530,8530,8530,8530,0
|
|
20240329,173400,1322090300,8530,8530,8530,8530,0
|
|
20240329,173300,1322090300,8530,8530,8530,8530,0
|
|
20240329,173200,1322090300,8530,8530,8530,8530,0
|
|
20240329,173100,1322090300,8530,8530,8530,8530,0
|
|
20240329,173000,1322090300,8530,8530,8530,8530,0
|
|
20240329,172900,1322090300,8530,8530,8530,8530,0
|
|
20240329,172800,1322090300,8530,8530,8530,8530,0
|
|
20240329,172700,1322090300,8530,8530,8530,8530,0
|
|
20240329,172600,1322090300,8530,8530,8530,8530,0
|
|
20240329,172500,1322090300,8530,8530,8530,8530,0
|
|
20240329,172400,1322090300,8530,8530,8530,8530,0
|
|
20240329,172300,1322090300,8530,8530,8530,8530,0
|
|
20240329,172200,1322090300,8530,8530,8530,8530,1402
|
|
20240329,172100,1322090300,8530,8530,8530,8530,0
|
|
20240329,172000,1322090300,8530,8530,8530,8530,0
|
|
20240329,171900,1322090300,8530,8530,8530,8530,0
|
|
20240329,171800,1322090300,8530,8530,8530,8530,0
|
|
20240329,171700,1322090300,8530,8530,8530,8530,0
|
|
20240329,171600,1322090300,8530,8530,8530,8530,0
|
|
20240329,171500,1322090300,8530,8530,8530,8530,0
|
|
20240329,171400,1322090300,8530,8530,8530,8530,0
|
|
20240329,171300,1322090300,8530,8530,8530,8530,0
|
|
20240329,171200,1322090300,8530,8530,8530,8530,0
|
|
20240329,171100,1322090300,8530,8530,8530,8530,0
|
|
20240329,171000,1322090300,8530,8530,8530,8530,0
|
|
20240329,170900,1322090300,8530,8530,8530,8530,0
|
|
20240329,170800,1322090300,8530,8530,8530,8530,0
|
|
20240329,170700,1322090300,8530,8530,8530,8530,0
|
|
20240329,170600,1322090300,8530,8530,8530,8530,0
|
|
20240329,170500,1322090300,8530,8530,8530,8530,0
|
|
20240329,170400,1322090300,8530,8530,8530,8530,0
|
|
20240329,170300,1322090300,8530,8530,8530,8530,0
|
|
20240329,170200,1322090300,8530,8530,8530,8530,0
|
|
20240329,170100,1322090300,8530,8530,8530,8530,0
|
|
20240329,170000,1322090300,8530,8530,8530,8530,0
|
|
20240329,165900,1322090300,8530,8530,8530,8530,0
|
|
20240329,165800,1322090300,8530,8530,8530,8530,0
|
|
20240329,165700,1322090300,8530,8530,8530,8530,0
|
|
20240329,165600,1322090300,8530,8530,8530,8530,0
|
|
20240329,165500,1322090300,8530,8530,8530,8530,0
|
|
20240329,165400,1322090300,8530,8530,8530,8530,0
|
|
20240329,165300,1322090300,8530,8530,8530,8530,0
|
|
20240329,165200,1322090300,8530,8530,8530,8530,1402
|
|
20240329,165100,1322090300,8530,8530,8530,8530,0
|
|
20240329,165000,1322090300,8530,8530,8530,8530,0
|
|
20240329,164900,1322090300,8530,8530,8530,8530,0
|
|
20240329,164800,1322090300,8530,8530,8530,8530,0
|
|
20240329,164700,1322090300,8530,8530,8530,8530,0
|
|
20240329,164600,1322090300,8530,8530,8530,8530,0
|
|
20240329,164500,1322090300,8530,8530,8530,8530,0
|
|
20240329,164400,1322090300,8530,8530,8530,8530,0
|
|
20240329,164300,1322090300,8530,8530,8530,8530,0
|
|
20240329,164200,1322090300,8530,8530,8530,8530,0
|
|
20240329,164100,1322090300,8530,8530,8530,8530,0
|
|
20240329,164000,1322090300,8530,8530,8530,8530,0
|
|
20240329,163900,1322090300,8530,8530,8530,8530,0
|
|
20240329,163800,1322090300,8530,8530,8530,8530,0
|
|
20240329,163700,1322090300,8530,8530,8530,8530,0
|
|
20240329,163600,1322090300,8530,8530,8530,8530,0
|
|
20240329,163500,1322090300,8530,8530,8530,8530,0
|
|
20240329,163400,1322090300,8530,8530,8530,8530,0
|
|
20240329,163300,1322090300,8530,8530,8530,8530,0
|
|
20240329,163200,1322090300,8530,8530,8530,8530,0
|
|
20240329,163100,1322090300,8530,8530,8530,8530,0
|
|
20240329,163000,1322090300,8530,8530,8530,8530,0
|
|
20240329,162900,1322090300,8530,8530,8530,8530,0
|
|
20240329,162800,1322090300,8530,8530,8530,8530,0
|
|
20240329,162700,1322090300,8530,8530,8530,8530,0
|
|
20240329,162600,1322090300,8530,8530,8530,8530,0
|
|
20240329,162500,1322090300,8530,8530,8530,8530,0
|
|
20240329,162400,1322090300,8530,8530,8530,8530,0
|
|
20240329,162300,1322090300,8530,8530,8530,8530,0
|
|
20240329,162200,1322090300,8530,8530,8530,8530,1402
|
|
20240329,162100,1322090300,8530,8530,8530,8530,0
|
|
20240329,162000,1322090300,8530,8530,8530,8530,0
|
|
20240329,161900,1322090300,8530,8530,8530,8530,0
|
|
20240329,161800,1322090300,8530,8530,8530,8530,0
|
|
20240329,161700,1322090300,8530,8530,8530,8530,0
|
|
20240329,161600,1322090300,8530,8530,8530,8530,0
|
|
20240329,161500,1322090300,8530,8530,8530,8530,0
|
|
20240329,161400,1322090300,8530,8530,8530,8530,0
|
|
20240329,161300,1322090300,8530,8530,8530,8530,0
|
|
20240329,161200,1322090300,8530,8530,8530,8530,0
|
|
20240329,161100,1322090300,8530,8530,8530,8530,0
|
|
20240329,161000,1322090300,8530,8530,8530,8530,0
|
|
20240329,160900,1322090300,8530,8530,8530,8530,0
|
|
20240329,160800,1322090300,8530,8530,8530,8530,0
|
|
20240329,160700,1322090300,8530,8530,8530,8530,0
|
|
20240329,160600,1322090300,8530,8530,8530,8530,0
|
|
20240329,160500,1322090300,8530,8530,8530,8530,0
|
|
20240329,160400,1322090300,8530,8530,8530,8530,0
|
|
20240329,160300,1322090300,8530,8530,8530,8530,0
|
|
20240329,160200,1322090300,8530,8530,8530,8530,0
|
|
20240329,160100,1322090300,8530,8530,8530,8530,0
|
|
20240329,160000,1322090300,8530,8530,8530,8530,0
|
|
20240329,155900,1322090300,8530,8530,8530,8530,0
|
|
20240329,155800,1322090300,8530,8530,8530,8530,0
|
|
20240329,155700,1322090300,8530,8530,8530,8530,0
|
|
20240329,155600,1322090300,8530,8530,8530,8530,0
|
|
20240329,155500,1322090300,8530,8530,8530,8530,0
|
|
20240329,155400,1322090300,8530,8530,8530,8530,0
|
|
20240329,155300,1322090300,8530,8530,8530,8530,0
|
|
20240329,155200,1322090300,8530,8530,8530,8530,1402
|
|
20240329,155100,1322090300,8530,8530,8530,8530,0
|
|
20240329,155000,1322090300,8530,8530,8530,8530,0
|
|
20240329,154900,1322090300,8530,8530,8530,8530,0
|
|
20240329,154800,1322090300,8530,8530,8530,8530,0
|
|
20240329,154700,1322090300,8530,8530,8530,8530,0
|
|
20240329,154600,1322090300,8530,8530,8530,8530,0
|
|
20240329,154500,1322090300,8530,8530,8530,8530,0
|
|
20240329,154400,1322090300,8530,8530,8530,8530,0
|
|
20240329,154300,1322090300,8530,8530,8530,8530,0
|
|
20240329,154200,1322090300,8530,8530,8530,8530,0
|
|
20240329,154100,1322090300,8530,8530,8530,8530,0
|
|
20240329,154000,1322090300,8530,8530,8530,8530,0
|
|
20240329,153900,1322090300,8530,8530,8530,8530,0
|
|
20240329,153800,1322090300,8530,8530,8530,8530,0
|
|
20240329,153700,1322090300,8530,8530,8530,8530,0
|
|
20240329,153600,1322090300,8530,8530,8530,8530,0
|
|
20240329,153500,1322090300,8530,8530,8530,8530,0
|
|
20240329,153400,1322090300,8530,8530,8530,8530,0
|
|
20240329,153300,1322090300,8530,8530,8530,8530,0
|
|
20240329,153200,1322090300,8530,8530,8530,8530,0
|
|
20240329,153100,1322090300,8530,8530,8530,8530,0
|
|
20240329,153000,1322090300,8530,8530,8530,8530,1402
|
|
20240329,152900,1310131240,8530,8530,8530,8530,0
|
|
20240329,152800,1310131240,8530,8530,8530,8530,0
|
|
20240329,152700,1310131240,8530,8530,8530,8530,0
|
|
20240329,152600,1310131240,8530,8530,8530,8530,0
|
|
20240329,152500,1310131240,8530,8530,8530,8530,0
|
|
20240329,152400,1310131240,8530,8530,8530,8530,0
|
|
20240329,152300,1310131240,8530,8530,8530,8530,0
|
|
20240329,152200,1310131240,8530,8530,8530,8530,0
|
|
20240329,152100,1310131240,8530,8530,8530,8530,0
|
|
20240329,152000,1310131240,8530,8530,8530,8530,0
|
|
20240329,151900,1310131240,8530,8520,8530,8520,416
|
|
20240329,151800,1306583020,8520,8520,8520,8520,0
|
|
20240329,151700,1306583020,8520,8520,8520,8520,67
|
|
20240329,151600,1306012180,8520,8520,8520,8510,877
|
|
20240329,151500,1298548580,8510,8510,8520,8510,2151
|
|
20240329,151400,1280241490,8510,8520,8520,8510,209
|
|
20240329,151300,1278461320,8520,8520,8530,8520,225
|
|
20240329,151200,1276544270,8520,8520,8520,8520,411
|
|
20240329,151100,1273042550,8520,8520,8520,8520,208
|
|
20240329,151000,1271270390,8520,8520,8520,8520,266
|
|
20240329,150900,1269004070,8520,8520,8520,8520,249
|
|
20240329,150800,1266882590,8520,8520,8530,8520,308
|
|
20240329,150700,1264257420,8520,8520,8530,8520,427
|
|
20240329,150600,1260619180,8530,8520,8530,8520,840
|
|
20240329,150500,1253462180,8520,8520,8520,8520,272
|
|
20240329,150400,1251144740,8520,8520,8520,8520,252
|
|
20240329,150300,1248997700,8520,8530,8530,8510,241
|
|
20240329,150200,1246945870,8530,8510,8530,8510,1263
|
|
20240329,150100,1236197500,8520,8510,8530,8510,88
|
|
20240329,150000,1235448310,8510,8520,8520,8510,209
|
|
20240329,145900,1233668720,8530,8520,8530,8510,143
|
|
20240329,145800,1232451680,8510,8510,8510,8510,279
|
|
20240329,145700,1230077390,8530,8520,8530,8510,170
|
|
20240329,145600,1228630230,8520,8520,8520,8520,208
|
|
20240329,145500,1226858070,8520,8510,8520,8510,753
|
|
20240329,145400,1220448030,8510,8510,8510,8510,208
|
|
20240329,145300,1218677950,8510,8510,8510,8510,1355
|
|
20240329,145200,1207146900,8510,8510,8510,8500,986
|
|
20240329,145100,1198756740,8510,8510,8520,8510,318
|
|
20240329,145000,1196050450,8510,8510,8510,8510,326
|
|
20240329,144900,1193276190,8520,8500,8520,8500,992
|
|
20240329,144800,1184834850,8500,8510,8520,8500,315
|
|
20240329,144700,1182154290,8510,8500,8510,8500,478
|
|
20240329,144600,1178087200,8500,8500,8510,8500,149
|
|
20240329,144500,1176820500,8500,8500,8500,8500,207
|
|
20240329,144400,1175061000,8500,8500,8500,8500,207
|
|
20240329,144300,1173301500,8500,8500,8500,8500,207
|
|
20240329,144200,1171542000,8490,8500,8500,8490,207
|
|
20240329,144100,1169784540,8490,8490,8500,8490,208
|
|
20240329,144000,1168018060,8490,8520,8520,8490,5803
|
|
20240329,143900,1118716750,8510,8510,8510,8510,1423
|
|
20240329,143800,1106607020,8510,8510,8510,8510,938
|
|
20240329,143700,1098624640,8510,8520,8520,8510,83
|
|
20240329,143600,1097918180,8520,8520,8520,8520,162
|
|
20240329,143500,1096537940,8520,8510,8520,8510,238
|
|
20240329,143400,1094511900,8520,8520,8520,8520,758
|
|
20240329,143300,1088053740,8530,8530,8530,8530,19
|
|
20240329,143200,1087891670,8540,8540,8540,8540,2
|
|
20240329,143100,1087874590,8530,8530,8530,8530,78
|
|
20240329,143000,1087209250,8540,8540,8540,8540,21
|
|
20240329,142900,1087029910,8540,8520,8540,8520,133
|
|
20240329,142800,1085895650,8530,8530,8530,8530,5
|
|
20240329,142700,1085853000,8530,8530,8530,8530,233
|
|
20240329,142600,1083865510,8540,8520,8540,8520,649
|
|
20240329,142500,1078332110,8540,8540,8540,8540,0
|
|
20240329,142400,1078332110,8540,8540,8540,8540,1
|
|
20240329,142300,1078323570,8540,8540,8540,8540,238
|
|
20240329,142200,1076291050,8540,8540,8540,8540,11
|
|
20240329,142100,1076197110,8520,8520,8520,8520,0
|
|
20240329,142000,1076197110,8520,8530,8530,8520,1809
|
|
20240329,141900,1060784320,8530,8530,8530,8520,222
|
|
20240329,141800,1058890880,8520,8520,8520,8520,0
|
|
20240329,141700,1058890880,8520,8520,8520,8520,568
|
|
20240329,141600,1054051520,8530,8530,8540,8530,228
|
|
20240329,141500,1052106670,8530,8530,8530,8530,354
|
|
20240329,141400,1049087050,8540,8540,8540,8540,0
|
|
20240329,141300,1049087050,8540,8540,8540,8540,5
|
|
20240329,141200,1049044350,8540,8540,8540,8540,0
|
|
20240329,141100,1049044350,8540,8530,8540,8530,52
|
|
20240329,141000,1048600770,8540,8540,8540,8540,15
|
|
20240329,140900,1048472670,8540,8540,8540,8540,0
|
|
20240329,140800,1048472670,8540,8530,8540,8530,120
|
|
20240329,140700,1047448870,8520,8520,8520,8520,0
|
|
20240329,140600,1047448870,8520,8540,8540,8520,705
|
|
20240329,140500,1041441380,8540,8540,8540,8540,2
|
|
20240329,140400,1041424300,8540,8540,8540,8540,0
|
|
20240329,140300,1041424300,8540,8530,8540,8530,56
|
|
20240329,140200,1040946610,8530,8530,8530,8530,5
|
|
20240329,140100,1040903960,8530,8530,8530,8530,1
|
|
20240329,140000,1040895430,8520,8520,8520,8520,0
|
|
20240329,135900,1040895430,8520,8520,8520,8520,4
|
|
20240329,135800,1040861350,8510,8540,8540,8510,505
|
|
20240329,135700,1036560870,8520,8520,8520,8520,101
|
|
20240329,135600,1035700350,8520,8520,8520,8520,221
|
|
20240329,135500,1033817430,8520,8530,8530,8520,711
|
|
20240329,135400,1027756630,8550,8550,8550,8540,666
|
|
20240329,135300,1022064250,8540,8540,8540,8540,58
|
|
20240329,135200,1021568930,8540,8550,8550,8540,46
|
|
20240329,135100,1021176050,8550,8550,8550,8550,39
|
|
20240329,135000,1020842600,8550,8550,8550,8550,479
|
|
20240329,134900,1016747150,8550,8550,8550,8550,0
|
|
20240329,134800,1016747150,8550,8550,8550,8550,0
|
|
20240329,134700,1016747150,8550,8550,8550,8550,7
|
|
20240329,134600,1016687300,8550,8550,8550,8550,1
|
|
20240329,134500,1016678750,8550,8550,8550,8550,5
|
|
20240329,134400,1016636000,8550,8550,8550,8550,273
|
|
20240329,134300,1014301850,8540,8540,8540,8540,100
|
|
20240329,134200,1013447850,8540,8540,8540,8540,5
|
|
20240329,134100,1013405150,8540,8540,8540,8540,105
|
|
20240329,134000,1012508450,8540,8540,8540,8540,395
|
|
20240329,133900,1009135150,8540,8540,8540,8540,10
|
|
20240329,133800,1009049750,8540,8530,8540,8530,957
|
|
20240329,133700,1000876980,8530,8530,8530,8530,31
|
|
20240329,133600,1000612550,8530,8520,8530,8520,130
|
|
20240329,133500,999504650,8520,8530,8530,8520,1100
|
|
20240329,133400,990122650,8530,8520,8530,8520,501
|
|
20240329,133300,985854120,8520,8520,8520,8520,0
|
|
20240329,133200,985854120,8520,8520,8520,8520,1
|
|
20240329,133100,985845600,8520,8520,8520,8520,0
|
|
20240329,133000,985845600,8520,8520,8520,8520,0
|
|
20240329,132900,985845600,8520,8520,8520,8520,0
|
|
20240329,132800,985845600,8520,8510,8520,8510,74
|
|
20240329,132700,985215410,8520,8520,8520,8520,0
|
|
20240329,132600,985215410,8520,8510,8520,8510,14
|
|
20240329,132500,985096220,8520,8520,8520,8520,59
|
|
20240329,132400,984593540,8520,8530,8530,8520,192
|
|
20240329,132300,982957100,8510,8530,8530,8510,109
|
|
20240329,132200,982027370,8530,8530,8530,8530,302
|
|
20240329,132100,979451310,8520,8520,8520,8520,3
|
|
20240329,132000,979425750,8510,8520,8520,8510,300
|
|
20240329,131900,976872190,8520,8530,8530,8520,53
|
|
20240329,131800,976420580,8530,8530,8530,8530,113
|
|
20240329,131700,975456690,8520,8520,8520,8520,39
|
|
20240329,131600,975124410,8520,8520,8520,8520,11
|
|
20240329,131500,975030690,8520,8510,8520,8510,20
|
|
20240329,131400,974860390,8510,8510,8510,8510,0
|
|
20240329,131300,974860390,8510,8520,8520,8510,1874
|
|
20240329,131200,958912500,8520,8520,8520,8520,3
|
|
20240329,131100,958886940,8520,8520,8520,8520,0
|
|
20240329,131000,958886940,8520,8520,8520,8520,74
|
|
20240329,130900,958256460,8520,8520,8520,8520,50
|
|
20240329,130800,957830460,8520,8520,8520,8520,2029
|
|
20240329,130700,940543380,8520,8520,8520,8520,104
|
|
20240329,130600,939657300,8520,8520,8520,8520,11
|
|
20240329,130500,939563580,8520,8520,8520,8520,94
|
|
20240329,130400,938762700,8520,8520,8520,8520,0
|
|
20240329,130300,938762700,8520,8520,8520,8520,0
|
|
20240329,130200,938762700,8520,8520,8520,8520,87
|
|
20240329,130100,938021460,8520,8520,8520,8520,0
|
|
20240329,130000,938021460,8520,8520,8520,8520,4
|
|
20240329,125900,937987380,8520,8520,8520,8520,0
|
|
20240329,125800,937987380,8520,8530,8530,8520,467
|
|
20240329,125700,934008230,8530,8530,8530,8530,50
|
|
20240329,125600,933581730,8530,8530,8530,8530,1
|
|
20240329,125500,933573200,8530,8530,8530,8530,11
|
|
20240329,125400,933479370,8520,8520,8520,8520,77
|
|
20240329,125300,932823330,8520,8520,8520,8520,0
|
|
20240329,125200,932823330,8520,8520,8520,8520,0
|
|
20240329,125100,932823330,8520,8520,8520,8520,0
|
|
20240329,125000,932823330,8520,8520,8520,8520,0
|
|
20240329,124900,932823330,8520,8520,8520,8520,10
|
|
20240329,124800,932738130,8520,8520,8520,8520,22
|
|
20240329,124700,932550690,8530,8530,8530,8530,120
|
|
20240329,124600,931527090,8530,8530,8530,8530,11
|
|
20240329,124500,931433260,8530,8530,8530,8530,5
|
|
20240329,124400,931390610,8530,8530,8530,8530,10
|
|
20240329,124300,931305310,8530,8530,8530,8530,6
|
|
20240329,124200,931254130,8530,8520,8530,8520,40
|
|
20240329,124100,930912960,8520,8520,8520,8520,0
|
|
20240329,124000,930912960,8520,8520,8520,8520,0
|
|
20240329,123900,930912960,8520,8520,8520,8520,0
|
|
20240329,123800,930912960,8520,8520,8520,8520,0
|
|
20240329,123700,930912960,8520,8520,8520,8520,581
|
|
20240329,123600,925962840,8520,8520,8520,8520,790
|
|
20240329,123500,919232040,8520,8520,8520,8520,211
|
|
20240329,123400,917434320,8520,8520,8520,8520,50
|
|
20240329,123300,917008320,8520,8530,8530,8520,311
|
|
20240329,123200,914358590,8530,8520,8530,8520,23
|
|
20240329,123100,914162500,8520,8520,8520,8520,0
|
|
20240329,123000,914162500,8520,8520,8520,8520,90
|
|
20240329,122900,913395700,8530,8520,8530,8520,185
|
|
20240329,122800,911819490,8520,8520,8520,8520,100
|
|
20240329,122700,910967490,8520,8520,8520,8520,59
|
|
20240329,122600,910464810,8510,8510,8510,8510,50
|
|
20240329,122500,910039310,8520,8520,8520,8520,10
|
|
20240329,122400,909954110,8520,8520,8520,8520,92
|
|
20240329,122300,909170270,8520,8520,8520,8520,60
|
|
20240329,122200,908659070,8520,8520,8520,8520,9
|
|
20240329,122100,908582390,8520,8520,8520,8520,4123
|
|
20240329,122000,873454430,8530,8530,8530,8530,3
|
|
20240329,121900,873428840,8530,8530,8530,8530,57
|
|
20240329,121800,872942630,8530,8530,8530,8520,212
|
|
20240329,121700,871135410,8520,8530,8530,8520,97
|
|
20240329,121600,870308010,8530,8530,8530,8530,47
|
|
20240329,121500,869907100,8530,8540,8540,8530,2
|
|
20240329,121400,869890030,8530,8540,8540,8530,122
|
|
20240329,121300,868849150,8540,8520,8540,8520,300
|
|
20240329,121200,866288450,8520,8530,8530,8520,494
|
|
20240329,121100,862078070,8540,8540,8540,8540,0
|
|
20240329,121000,862078070,8540,8530,8540,8530,505
|
|
20240329,120900,857770370,8530,8530,8530,8530,136
|
|
20240329,120800,856610290,8530,8530,8530,8530,6
|
|
20240329,120700,856559110,8530,8530,8530,8530,2
|
|
20240329,120600,856542050,8530,8530,8530,8530,73
|
|
20240329,120500,855919360,8530,8530,8530,8530,268
|
|
20240329,120400,853633320,8530,8530,8530,8530,225
|
|
20240329,120300,851714070,8530,8530,8530,8530,0
|
|
20240329,120200,851714070,8530,8530,8530,8530,108
|
|
20240329,120100,850792830,8530,8520,8530,8510,81
|
|
20240329,120000,850103210,8520,8520,8520,8520,1
|
|
20240329,115900,850094690,8510,8510,8510,8510,1
|
|
20240329,115800,850086180,8500,8500,8500,8500,2
|
|
20240329,115700,850069180,8500,8500,8500,8500,0
|
|
20240329,115600,850069180,8500,8500,8500,8500,178
|
|
20240329,115500,848556180,8530,8500,8530,8500,226
|
|
20240329,115400,846635150,8530,8530,8530,8530,201
|
|
20240329,115300,844920620,8530,8520,8530,8520,71
|
|
20240329,115200,844315690,8530,8520,8530,8520,58
|
|
20240329,115100,843821490,8520,8500,8520,8500,12
|
|
20240329,115000,843719270,8500,8500,8500,8500,0
|
|
20240329,114900,843719270,8500,8520,8520,8500,97
|
|
20240329,114800,842893670,8520,8520,8530,8510,457
|
|
20240329,114700,839000880,8520,8520,8520,8520,59
|
|
20240329,114600,838498200,8520,8510,8520,8510,249
|
|
20240329,114500,836378250,8510,8510,8510,8500,1098
|
|
20240329,114400,827036210,8510,8520,8530,8510,711
|
|
20240329,114300,820979640,8530,8520,8530,8520,53
|
|
20240329,114200,820528050,8530,8540,8540,8530,104
|
|
20240329,114100,819640920,8540,8540,8540,8540,10
|
|
20240329,114000,819555520,8540,8540,8540,8540,10
|
|
20240329,113900,819470120,8540,8540,8540,8540,12
|
|
20240329,113800,819367640,8540,8540,8540,8540,0
|
|
20240329,113700,819367640,8540,8540,8540,8540,10
|
|
20240329,113600,819282240,8540,8540,8540,8540,5
|
|
20240329,113500,819239540,8530,8530,8530,8530,0
|
|
20240329,113400,819239540,8530,8530,8530,8530,132
|
|
20240329,113300,818113580,8540,8530,8540,8530,111
|
|
20240329,113200,817166640,8530,8530,8530,8530,0
|
|
20240329,113100,817166640,8530,8530,8530,8530,256
|
|
20240329,113000,814982960,8510,8510,8510,8510,0
|
|
20240329,112900,814982960,8510,8510,8510,8510,0
|
|
20240329,112800,814982960,8510,8520,8520,8510,114
|
|
20240329,112700,814012320,8510,8510,8510,8510,5
|
|
20240329,112600,813969770,8520,8520,8520,8520,2
|
|
20240329,112500,813952730,8510,8510,8510,8510,0
|
|
20240329,112400,813952730,8510,8520,8520,8510,15
|
|
20240329,112300,813824940,8520,8520,8520,8520,0
|
|
20240329,112200,813824940,8520,8530,8530,8520,41
|
|
20240329,112100,813475610,8510,8530,8530,8510,5
|
|
20240329,112000,813432980,8530,8530,8530,8530,1
|
|
20240329,111900,813424450,8510,8510,8510,8510,2835
|
|
20240329,111800,789298600,8510,8510,8510,8510,18
|
|
20240329,111700,789145420,8510,8520,8520,8510,185
|
|
20240329,111600,787569490,8520,8520,8520,8520,5
|
|
20240329,111500,787526890,8520,8520,8520,8520,2
|
|
20240329,111400,787509850,8520,8530,8530,8520,110
|
|
20240329,111300,786572150,8530,8530,8530,8530,101
|
|
20240329,111200,785710620,8530,8530,8530,8530,2
|
|
20240329,111100,785693560,8530,8530,8530,8530,1
|
|
20240329,111000,785685030,8530,8530,8530,8530,16
|
|
20240329,110900,785548550,8530,8530,8530,8530,5
|
|
20240329,110800,785505900,8530,8530,8530,8530,26
|
|
20240329,110700,785284120,8510,8510,8510,8510,6
|
|
20240329,110600,785233060,8520,8530,8530,8520,365
|
|
20240329,110500,782123250,8530,8530,8530,8530,17
|
|
20240329,110400,781978240,8530,8530,8530,8530,100
|
|
20240329,110300,781125240,8530,8530,8530,8530,0
|
|
20240329,110200,781125240,8530,8530,8530,8530,1
|
|
20240329,110100,781116710,8530,8530,8530,8530,5
|
|
20240329,110000,781074060,8520,8520,8520,8520,27
|
|
20240329,105900,780844020,8520,8530,8530,8520,308
|
|
20240329,105800,778219780,8540,8540,8550,8530,502
|
|
20240329,105700,773937180,8540,8540,8540,8540,50
|
|
20240329,105600,773510180,8550,8550,8550,8550,60
|
|
20240329,105500,772997180,8560,8560,8560,8560,0
|
|
20240329,105400,772997180,8560,8550,8560,8550,18
|
|
20240329,105300,772843260,8560,8550,8560,8550,102
|
|
20240329,105200,771971150,8530,8530,8560,8530,5117
|
|
20240329,105100,728283440,8530,8520,8530,8520,1445
|
|
20240329,105000,715971930,8520,8520,8520,8520,2
|
|
20240329,104900,715954890,8520,8520,8520,8520,26
|
|
20240329,104800,715733370,8520,8520,8520,8520,53
|
|
20240329,104700,715281810,8520,8520,8520,8520,5
|
|
20240329,104600,715239210,8510,8510,8510,8510,3062
|
|
20240329,104500,689181590,8510,8510,8510,8510,420
|
|
20240329,104400,685607390,8510,8510,8510,8510,301
|
|
20240329,104300,683045880,8500,8510,8510,8500,241
|
|
20240329,104200,680995970,8510,8510,8510,8510,114
|
|
20240329,104100,680025830,8510,8500,8510,8500,583
|
|
20240329,104000,675070320,8510,8510,8510,8510,143
|
|
20240329,103900,673853390,8510,8510,8510,8500,985
|
|
20240329,103800,665472040,8510,8510,8510,8510,551
|
|
20240329,103700,660783030,8510,8500,8510,8500,18
|
|
20240329,103600,660629880,8500,8510,8510,8500,71
|
|
20240329,103500,660026350,8510,8510,8510,8510,6
|
|
20240329,103400,659975290,8510,8500,8510,8500,408
|
|
20240329,103300,656507270,8510,8500,8510,8500,324
|
|
20240329,103200,653753040,8510,8510,8510,8510,9
|
|
20240329,103100,653676450,8500,8490,8500,8490,206
|
|
20240329,103000,651927450,8490,8500,8500,8490,1258
|
|
20240329,102900,641245070,8500,8500,8500,8500,100
|
|
20240329,102800,640395070,8500,8500,8500,8500,285
|
|
20240329,102700,637972570,8500,8510,8510,8500,10
|
|
20240329,102600,637887520,8510,8510,8510,8510,101
|
|
20240329,102500,637028010,8510,8510,8510,8510,69
|
|
20240329,102400,636440820,8510,8500,8510,8500,25
|
|
20240329,102300,636228200,8510,8510,8510,8510,1
|
|
20240329,102200,636219690,8490,8490,8490,8490,319
|
|
20240329,102100,633511380,8510,8510,8510,8510,0
|
|
20240329,102000,633511380,8510,8510,8510,8490,32
|
|
20240329,101900,633239660,8490,8490,8490,8490,100
|
|
20240329,101800,632390660,8490,8510,8510,8490,370
|
|
20240329,101700,629247200,8510,8510,8510,8510,15
|
|
20240329,101600,629119550,8510,8520,8520,8510,136
|
|
20240329,101500,627961490,8510,8510,8510,8510,129
|
|
20240329,101400,626863700,8510,8510,8510,8510,23
|
|
20240329,101300,626667970,8520,8520,8520,8520,20
|
|
20240329,101200,626497570,8520,8520,8520,8520,21
|
|
20240329,101100,626318650,8480,8510,8510,8480,17768
|
|
20240329,101000,475549770,8510,8510,8520,8510,755
|
|
20240329,100900,469124290,8520,8520,8520,8520,177
|
|
20240329,100800,467616250,8520,8520,8520,8520,100
|
|
20240329,100700,466764250,8510,8520,8520,8510,803
|
|
20240329,100600,459928990,8520,8520,8520,8520,2
|
|
20240329,100500,459911950,8520,8520,8520,8520,148
|
|
20240329,100400,458650990,8520,8530,8530,8520,682
|
|
20240329,100300,452835030,8530,8530,8530,8530,7
|
|
20240329,100200,452775320,8530,8530,8530,8530,60
|
|
20240329,100100,452263520,8530,8530,8530,8530,159
|
|
20240329,100000,450907250,8530,8520,8530,8520,604
|
|
20240329,095900,445760570,8520,8520,8520,8520,29
|
|
20240329,095800,445513490,8520,8520,8520,8510,630
|
|
20240329,095700,440147890,8510,8520,8520,8510,146
|
|
20240329,095600,438905330,8520,8520,8520,8520,1
|
|
20240329,095500,438896810,8520,8510,8520,8510,309
|
|
20240329,095400,436266670,8520,8520,8520,8520,65
|
|
20240329,095300,435712870,8520,8510,8520,8510,53
|
|
20240329,095200,435261500,8510,8520,8520,8500,2475
|
|
20240329,095100,414219270,8520,8520,8520,8520,43
|
|
20240329,095000,413852910,8510,8520,8520,8510,769
|
|
20240329,094900,407308100,8520,8520,8520,8520,289
|
|
20240329,094800,404845820,8520,8520,8520,8520,81
|
|
20240329,094700,404155700,8520,8520,8520,8520,86
|
|
20240329,094600,403422980,8530,8520,8530,8510,245
|
|
20240329,094500,401336670,8520,8520,8520,8520,23
|
|
20240329,094400,401140710,8530,8520,8530,8520,1001
|
|
20240329,094300,392606170,8520,8530,8530,8520,337
|
|
20240329,094200,389733280,8520,8520,8520,8520,84
|
|
20240329,094100,389017600,8530,8520,8530,8520,53
|
|
20240329,094000,388566020,8520,8510,8520,8510,748
|
|
20240329,093900,382197060,8510,8520,8520,8510,224
|
|
20240329,093800,380289970,8520,8520,8520,8520,544
|
|
20240329,093700,375655090,8520,8520,8520,8520,9
|
|
20240329,093600,375578410,8520,8520,8520,8500,764
|
|
20240329,093500,369069750,8520,8550,8550,8490,21852
|
|
20240329,093400,183214010,8550,8560,8560,8550,52
|
|
20240329,093300,182769390,8540,8570,8570,8540,1046
|
|
20240329,093200,173830850,8560,8560,8560,8560,324
|
|
20240329,093100,171057410,8560,8560,8560,8560,240
|
|
20240329,093000,169003010,8550,8560,8570,8550,480
|
|
20240329,092900,164894490,8560,8560,8560,8560,7
|
|
20240329,092800,164834570,8560,8550,8560,8550,570
|
|
20240329,092700,159960400,8550,8540,8550,8540,94
|
|
20240329,092600,159157090,8550,8550,8550,8550,281
|
|
20240329,092500,156754540,8550,8550,8550,8540,1382
|
|
20240329,092400,144942160,8560,8560,8560,8550,2702
|
|
20240329,092300,121823040,8570,8570,8570,8570,8
|
|
20240329,092200,121754480,8570,8580,8580,8570,125
|
|
20240329,092100,120683200,8580,8580,8580,8570,171
|
|
20240329,092000,119216740,8570,8580,8580,8570,64
|
|
20240329,091900,118668240,8570,8580,8580,8570,17
|
|
20240329,091800,118522540,8580,8580,8580,8580,217
|
|
20240329,091700,116660680,8580,8580,8580,8580,6
|
|
20240329,091600,116609200,8580,8590,8590,8560,647
|
|
20240329,091500,111067530,8590,8580,8590,8570,1479
|
|
20240329,091400,98376740,8570,8550,8580,8550,150
|
|
20240329,091300,97092380,8550,8550,8550,8550,239
|
|
20240329,091200,95048930,8550,8580,8580,8550,111
|
|
20240329,091100,94098850,8560,8560,8560,8550,2172
|
|
20240329,091000,75518530,8560,8590,8590,8560,92
|
|
20240329,090900,74730850,8590,8570,8590,8550,977
|
|
20240329,090800,66367580,8570,8590,8590,8570,735
|
|
20240329,090700,60066480,8600,8600,8600,8600,112
|
|
20240329,090600,59103280,8600,8600,8630,8600,236
|
|
20240329,090500,57068950,8600,8610,8610,8600,9
|
|
20240329,090400,56991520,8610,8570,8620,8570,356
|
|
20240329,090300,53939900,8570,8580,8630,8570,1367
|
|
20240329,090200,42205360,8640,8600,8640,8600,2002
|
|
20240329,090100,24944330,8600,8590,8600,8570,991
|
|
20240329,090000,16444240,8600,8600,8600,8590,1603
|