656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,195300,1544683920,8350,8350,8350,8350,6390
|
|
20240329,195200,1544683920,8350,8350,8350,8350,0
|
|
20240329,195100,1544683920,8350,8350,8350,8350,0
|
|
20240329,195000,1544683920,8350,8350,8350,8350,0
|
|
20240329,194900,1544683920,8350,8350,8350,8350,0
|
|
20240329,194800,1544683920,8350,8350,8350,8350,0
|
|
20240329,194700,1544683920,8350,8350,8350,8350,0
|
|
20240329,194600,1544683920,8350,8350,8350,8350,0
|
|
20240329,194500,1544683920,8350,8350,8350,8350,0
|
|
20240329,194400,1544683920,8350,8350,8350,8350,0
|
|
20240329,194300,1544683920,8350,8350,8350,8350,0
|
|
20240329,194200,1544683920,8350,8350,8350,8350,0
|
|
20240329,194100,1544683920,8350,8350,8350,8350,0
|
|
20240329,194000,1544683920,8350,8350,8350,8350,0
|
|
20240329,193900,1544683920,8350,8350,8350,8350,0
|
|
20240329,193800,1544683920,8350,8350,8350,8350,0
|
|
20240329,193700,1544683920,8350,8350,8350,8350,0
|
|
20240329,193600,1544683920,8350,8350,8350,8350,0
|
|
20240329,193500,1544683920,8350,8350,8350,8350,0
|
|
20240329,193400,1544683920,8350,8350,8350,8350,0
|
|
20240329,193300,1544683920,8350,8350,8350,8350,0
|
|
20240329,193200,1544683920,8350,8350,8350,8350,0
|
|
20240329,193100,1544683920,8350,8350,8350,8350,0
|
|
20240329,193000,1544683920,8350,8350,8350,8350,0
|
|
20240329,192900,1544683920,8350,8350,8350,8350,0
|
|
20240329,192800,1544683920,8350,8350,8350,8350,0
|
|
20240329,192700,1544683920,8350,8350,8350,8350,0
|
|
20240329,192600,1544683920,8350,8350,8350,8350,0
|
|
20240329,192500,1544683920,8350,8350,8350,8350,0
|
|
20240329,192400,1544683920,8350,8350,8350,8350,0
|
|
20240329,192300,1544683920,8350,8350,8350,8350,6390
|
|
20240329,192200,1544683920,8350,8350,8350,8350,0
|
|
20240329,192100,1544683920,8350,8350,8350,8350,0
|
|
20240329,192000,1544683920,8350,8350,8350,8350,0
|
|
20240329,191900,1544683920,8350,8350,8350,8350,0
|
|
20240329,191800,1544683920,8350,8350,8350,8350,0
|
|
20240329,191700,1544683920,8350,8350,8350,8350,0
|
|
20240329,191600,1544683920,8350,8350,8350,8350,0
|
|
20240329,191500,1544683920,8350,8350,8350,8350,0
|
|
20240329,191400,1544683920,8350,8350,8350,8350,0
|
|
20240329,191300,1544683920,8350,8350,8350,8350,0
|
|
20240329,191200,1544683920,8350,8350,8350,8350,0
|
|
20240329,191100,1544683920,8350,8350,8350,8350,0
|
|
20240329,191000,1544683920,8350,8350,8350,8350,0
|
|
20240329,190900,1544683920,8350,8350,8350,8350,0
|
|
20240329,190800,1544683920,8350,8350,8350,8350,0
|
|
20240329,190700,1544683920,8350,8350,8350,8350,0
|
|
20240329,190600,1544683920,8350,8350,8350,8350,0
|
|
20240329,190500,1544683920,8350,8350,8350,8350,0
|
|
20240329,190400,1544683920,8350,8350,8350,8350,0
|
|
20240329,190300,1544683920,8350,8350,8350,8350,0
|
|
20240329,190200,1544683920,8350,8350,8350,8350,0
|
|
20240329,190100,1544683920,8350,8350,8350,8350,0
|
|
20240329,190000,1544683920,8350,8350,8350,8350,0
|
|
20240329,185900,1544683920,8350,8350,8350,8350,0
|
|
20240329,185800,1544683920,8350,8350,8350,8350,0
|
|
20240329,185700,1544683920,8350,8350,8350,8350,0
|
|
20240329,185600,1544683920,8350,8350,8350,8350,0
|
|
20240329,185500,1544683920,8350,8350,8350,8350,0
|
|
20240329,185400,1544683920,8350,8350,8350,8350,0
|
|
20240329,185300,1544683920,8350,8350,8350,8350,6390
|
|
20240329,185200,1544683920,8350,8350,8350,8350,0
|
|
20240329,185100,1544683920,8350,8350,8350,8350,0
|
|
20240329,185000,1544683920,8350,8350,8350,8350,0
|
|
20240329,184900,1544683920,8350,8350,8350,8350,0
|
|
20240329,184800,1544683920,8350,8350,8350,8350,0
|
|
20240329,184700,1544683920,8350,8350,8350,8350,0
|
|
20240329,184600,1544683920,8350,8350,8350,8350,0
|
|
20240329,184500,1544683920,8350,8350,8350,8350,0
|
|
20240329,184400,1544683920,8350,8350,8350,8350,0
|
|
20240329,184300,1544683920,8350,8350,8350,8350,0
|
|
20240329,184200,1544683920,8350,8350,8350,8350,0
|
|
20240329,184100,1544683920,8350,8350,8350,8350,0
|
|
20240329,184000,1544683920,8350,8350,8350,8350,0
|
|
20240329,183900,1544683920,8350,8350,8350,8350,0
|
|
20240329,183800,1544683920,8350,8350,8350,8350,0
|
|
20240329,183700,1544683920,8350,8350,8350,8350,0
|
|
20240329,183600,1544683920,8350,8350,8350,8350,0
|
|
20240329,183500,1544683920,8350,8350,8350,8350,0
|
|
20240329,183400,1544683920,8350,8350,8350,8350,0
|
|
20240329,183300,1544683920,8350,8350,8350,8350,0
|
|
20240329,183200,1544683920,8350,8350,8350,8350,0
|
|
20240329,183100,1544683920,8350,8350,8350,8350,0
|
|
20240329,183000,1544683920,8350,8350,8350,8350,0
|
|
20240329,182900,1544683920,8350,8350,8350,8350,0
|
|
20240329,182800,1544683920,8350,8350,8350,8350,0
|
|
20240329,182700,1544683920,8350,8350,8350,8350,0
|
|
20240329,182600,1544683920,8350,8350,8350,8350,0
|
|
20240329,182500,1544683920,8350,8350,8350,8350,0
|
|
20240329,182400,1544683920,8350,8350,8350,8350,0
|
|
20240329,182300,1544683920,8350,8350,8350,8350,6390
|
|
20240329,182200,1544683920,8350,8350,8350,8350,0
|
|
20240329,182100,1544683920,8350,8350,8350,8350,0
|
|
20240329,182000,1544683920,8350,8350,8350,8350,0
|
|
20240329,181900,1544683920,8350,8350,8350,8350,0
|
|
20240329,181800,1544683920,8350,8350,8350,8350,0
|
|
20240329,181700,1544683920,8350,8350,8350,8350,0
|
|
20240329,181600,1544683920,8350,8350,8350,8350,0
|
|
20240329,181500,1544683920,8350,8350,8350,8350,0
|
|
20240329,181400,1544683920,8350,8350,8350,8350,0
|
|
20240329,181300,1544683920,8350,8350,8350,8350,0
|
|
20240329,181200,1544683920,8350,8350,8350,8350,0
|
|
20240329,181100,1544683920,8350,8350,8350,8350,0
|
|
20240329,181000,1544683920,8350,8350,8350,8350,0
|
|
20240329,180900,1544683920,8350,8350,8350,8350,0
|
|
20240329,180800,1544683920,8350,8350,8350,8350,0
|
|
20240329,180700,1544683920,8350,8350,8350,8350,0
|
|
20240329,180600,1544683920,8350,8350,8350,8350,0
|
|
20240329,180500,1544683920,8350,8350,8350,8350,0
|
|
20240329,180400,1544683920,8350,8350,8350,8350,0
|
|
20240329,180300,1544683920,8350,8350,8350,8350,0
|
|
20240329,180200,1544683920,8350,8350,8350,8350,0
|
|
20240329,180100,1544683920,8350,8350,8350,8350,0
|
|
20240329,180000,1544683920,8350,8350,8350,8350,0
|
|
20240329,175900,1544683920,8350,8350,8350,8350,0
|
|
20240329,175800,1544683920,8350,8350,8350,8350,0
|
|
20240329,175700,1544683920,8350,8350,8350,8350,0
|
|
20240329,175600,1544683920,8350,8350,8350,8350,0
|
|
20240329,175500,1544683920,8350,8350,8350,8350,0
|
|
20240329,175400,1544683920,8350,8350,8350,8350,0
|
|
20240329,175300,1544683920,8350,8350,8350,8350,6390
|
|
20240329,175200,1544683920,8350,8350,8350,8350,0
|
|
20240329,175100,1544683920,8350,8350,8350,8350,0
|
|
20240329,175000,1544683920,8350,8350,8350,8350,0
|
|
20240329,174900,1544683920,8350,8350,8350,8350,0
|
|
20240329,174800,1544683920,8350,8350,8350,8350,0
|
|
20240329,174700,1544683920,8350,8350,8350,8350,0
|
|
20240329,174600,1544683920,8350,8350,8350,8350,0
|
|
20240329,174500,1544683920,8350,8350,8350,8350,0
|
|
20240329,174400,1544683920,8350,8350,8350,8350,0
|
|
20240329,174300,1544683920,8350,8350,8350,8350,0
|
|
20240329,174200,1544683920,8350,8350,8350,8350,0
|
|
20240329,174100,1544683920,8350,8350,8350,8350,0
|
|
20240329,174000,1544683920,8350,8350,8350,8350,0
|
|
20240329,173900,1544683920,8350,8350,8350,8350,0
|
|
20240329,173800,1544683920,8350,8350,8350,8350,0
|
|
20240329,173700,1544683920,8350,8350,8350,8350,0
|
|
20240329,173600,1544683920,8350,8350,8350,8350,0
|
|
20240329,173500,1544683920,8350,8350,8350,8350,0
|
|
20240329,173400,1544683920,8350,8350,8350,8350,0
|
|
20240329,173300,1544683920,8350,8350,8350,8350,0
|
|
20240329,173200,1544683920,8350,8350,8350,8350,0
|
|
20240329,173100,1544683920,8350,8350,8350,8350,0
|
|
20240329,173000,1544683920,8350,8350,8350,8350,0
|
|
20240329,172900,1544683920,8350,8350,8350,8350,0
|
|
20240329,172800,1544683920,8350,8350,8350,8350,0
|
|
20240329,172700,1544683920,8350,8350,8350,8350,0
|
|
20240329,172600,1544683920,8350,8350,8350,8350,0
|
|
20240329,172500,1544683920,8350,8350,8350,8350,0
|
|
20240329,172400,1544683920,8350,8350,8350,8350,0
|
|
20240329,172300,1544683920,8350,8350,8350,8350,6390
|
|
20240329,172200,1544683920,8350,8350,8350,8350,0
|
|
20240329,172100,1544683920,8350,8350,8350,8350,0
|
|
20240329,172000,1544683920,8350,8350,8350,8350,0
|
|
20240329,171900,1544683920,8350,8350,8350,8350,0
|
|
20240329,171800,1544683920,8350,8350,8350,8350,0
|
|
20240329,171700,1544683920,8350,8350,8350,8350,0
|
|
20240329,171600,1544683920,8350,8350,8350,8350,0
|
|
20240329,171500,1544683920,8350,8350,8350,8350,0
|
|
20240329,171400,1544683920,8350,8350,8350,8350,0
|
|
20240329,171300,1544683920,8350,8350,8350,8350,0
|
|
20240329,171200,1544683920,8350,8350,8350,8350,0
|
|
20240329,171100,1544683920,8350,8350,8350,8350,0
|
|
20240329,171000,1544683920,8350,8350,8350,8350,0
|
|
20240329,170900,1544683920,8350,8350,8350,8350,0
|
|
20240329,170800,1544683920,8350,8350,8350,8350,0
|
|
20240329,170700,1544683920,8350,8350,8350,8350,0
|
|
20240329,170600,1544683920,8350,8350,8350,8350,0
|
|
20240329,170500,1544683920,8350,8350,8350,8350,0
|
|
20240329,170400,1544683920,8350,8350,8350,8350,0
|
|
20240329,170300,1544683920,8350,8350,8350,8350,0
|
|
20240329,170200,1544683920,8350,8350,8350,8350,0
|
|
20240329,170100,1544683920,8350,8350,8350,8350,0
|
|
20240329,170000,1544683920,8350,8350,8350,8350,0
|
|
20240329,165900,1544683920,8350,8350,8350,8350,0
|
|
20240329,165800,1544683920,8350,8350,8350,8350,0
|
|
20240329,165700,1544683920,8350,8350,8350,8350,0
|
|
20240329,165600,1544683920,8350,8350,8350,8350,0
|
|
20240329,165500,1544683920,8350,8350,8350,8350,0
|
|
20240329,165400,1544683920,8350,8350,8350,8350,0
|
|
20240329,165300,1544683920,8350,8350,8350,8350,6390
|
|
20240329,165200,1544683920,8350,8350,8350,8350,0
|
|
20240329,165100,1544683920,8350,8350,8350,8350,0
|
|
20240329,165000,1544683920,8350,8350,8350,8350,0
|
|
20240329,164900,1544683920,8350,8350,8350,8350,0
|
|
20240329,164800,1544683920,8350,8350,8350,8350,0
|
|
20240329,164700,1544683920,8350,8350,8350,8350,0
|
|
20240329,164600,1544683920,8350,8350,8350,8350,0
|
|
20240329,164500,1544683920,8350,8350,8350,8350,0
|
|
20240329,164400,1544683920,8350,8350,8350,8350,0
|
|
20240329,164300,1544683920,8350,8350,8350,8350,0
|
|
20240329,164200,1544683920,8350,8350,8350,8350,0
|
|
20240329,164100,1544683920,8350,8350,8350,8350,0
|
|
20240329,164000,1544683920,8350,8350,8350,8350,0
|
|
20240329,163900,1544683920,8350,8350,8350,8350,0
|
|
20240329,163800,1544683920,8350,8350,8350,8350,0
|
|
20240329,163700,1544683920,8350,8350,8350,8350,0
|
|
20240329,163600,1544683920,8350,8350,8350,8350,0
|
|
20240329,163500,1544683920,8350,8350,8350,8350,0
|
|
20240329,163400,1544683920,8350,8350,8350,8350,0
|
|
20240329,163300,1544683920,8350,8350,8350,8350,0
|
|
20240329,163200,1544683920,8350,8350,8350,8350,0
|
|
20240329,163100,1544683920,8350,8350,8350,8350,0
|
|
20240329,163000,1544683920,8350,8350,8350,8350,0
|
|
20240329,162900,1544683920,8350,8350,8350,8350,0
|
|
20240329,162800,1544683920,8350,8350,8350,8350,0
|
|
20240329,162700,1544683920,8350,8350,8350,8350,0
|
|
20240329,162600,1544683920,8350,8350,8350,8350,0
|
|
20240329,162500,1544683920,8350,8350,8350,8350,0
|
|
20240329,162400,1544683920,8350,8350,8350,8350,0
|
|
20240329,162300,1544683920,8350,8350,8350,8350,6390
|
|
20240329,162200,1544683920,8350,8350,8350,8350,0
|
|
20240329,162100,1544683920,8350,8350,8350,8350,0
|
|
20240329,162000,1544683920,8350,8350,8350,8350,0
|
|
20240329,161900,1544683920,8350,8350,8350,8350,0
|
|
20240329,161800,1544683920,8350,8350,8350,8350,0
|
|
20240329,161700,1544683920,8350,8350,8350,8350,0
|
|
20240329,161600,1544683920,8350,8350,8350,8350,0
|
|
20240329,161500,1544683920,8350,8350,8350,8350,0
|
|
20240329,161400,1544683920,8350,8350,8350,8350,0
|
|
20240329,161300,1544683920,8350,8350,8350,8350,0
|
|
20240329,161200,1544683920,8350,8350,8350,8350,0
|
|
20240329,161100,1544683920,8350,8350,8350,8350,0
|
|
20240329,161000,1544683920,8350,8350,8350,8350,0
|
|
20240329,160900,1544683920,8350,8350,8350,8350,0
|
|
20240329,160800,1544683920,8350,8350,8350,8350,0
|
|
20240329,160700,1544683920,8350,8350,8350,8350,0
|
|
20240329,160600,1544683920,8350,8350,8350,8350,0
|
|
20240329,160500,1544683920,8350,8350,8350,8350,0
|
|
20240329,160400,1544683920,8350,8350,8350,8350,0
|
|
20240329,160300,1544683920,8350,8350,8350,8350,0
|
|
20240329,160200,1544683920,8350,8350,8350,8350,0
|
|
20240329,160100,1544683920,8350,8350,8350,8350,0
|
|
20240329,160000,1544683920,8350,8350,8350,8350,0
|
|
20240329,155900,1544683920,8350,8350,8350,8350,0
|
|
20240329,155800,1544683920,8350,8350,8350,8350,0
|
|
20240329,155700,1544683920,8350,8350,8350,8350,0
|
|
20240329,155600,1544683920,8350,8350,8350,8350,0
|
|
20240329,155500,1544683920,8350,8350,8350,8350,0
|
|
20240329,155400,1544683920,8350,8350,8350,8350,0
|
|
20240329,155300,1544683920,8350,8350,8350,8350,6390
|
|
20240329,155200,1544683920,8350,8350,8350,8350,0
|
|
20240329,155100,1544683920,8350,8350,8350,8350,0
|
|
20240329,155000,1544683920,8350,8350,8350,8350,0
|
|
20240329,154900,1544683920,8350,8350,8350,8350,0
|
|
20240329,154800,1544683920,8350,8350,8350,8350,0
|
|
20240329,154700,1544683920,8350,8350,8350,8350,0
|
|
20240329,154600,1544683920,8350,8350,8350,8350,0
|
|
20240329,154500,1544683920,8350,8350,8350,8350,0
|
|
20240329,154400,1544683920,8350,8350,8350,8350,0
|
|
20240329,154300,1544683920,8350,8350,8350,8350,0
|
|
20240329,154200,1544683920,8350,8350,8350,8350,0
|
|
20240329,154100,1544683920,8350,8350,8350,8350,0
|
|
20240329,154000,1544683920,8350,8350,8350,8350,0
|
|
20240329,153900,1544683920,8350,8350,8350,8350,0
|
|
20240329,153800,1544683920,8350,8350,8350,8350,0
|
|
20240329,153700,1544683920,8350,8350,8350,8350,0
|
|
20240329,153600,1544683920,8350,8350,8350,8350,0
|
|
20240329,153500,1544683920,8350,8350,8350,8350,0
|
|
20240329,153400,1544683920,8350,8350,8350,8350,0
|
|
20240329,153300,1544683920,8350,8350,8350,8350,0
|
|
20240329,153200,1544683920,8350,8350,8350,8350,0
|
|
20240329,153100,1544683920,8350,8350,8350,8350,0
|
|
20240329,153000,1544683920,8350,8350,8350,8350,6390
|
|
20240329,152900,1491327420,8350,8350,8350,8350,0
|
|
20240329,152800,1491327420,8350,8350,8350,8350,0
|
|
20240329,152700,1491327420,8350,8350,8350,8350,0
|
|
20240329,152600,1491327420,8350,8350,8350,8350,0
|
|
20240329,152500,1491327420,8350,8350,8350,8350,0
|
|
20240329,152400,1491327420,8350,8350,8350,8350,0
|
|
20240329,152300,1491327420,8350,8350,8350,8350,0
|
|
20240329,152200,1491327420,8350,8350,8350,8350,0
|
|
20240329,152100,1491327420,8350,8350,8350,8350,0
|
|
20240329,152000,1491327420,8350,8350,8350,8350,0
|
|
20240329,151900,1491327420,8350,8350,8350,8320,2088
|
|
20240329,151800,1473924580,8350,8350,8350,8350,28
|
|
20240329,151700,1473690780,8350,8360,8360,8330,2130
|
|
20240329,151600,1455929210,8360,8360,8360,8330,1249
|
|
20240329,151500,1445514480,8360,8360,8360,8360,2
|
|
20240329,151400,1445497760,8360,8340,8360,8340,501
|
|
20240329,151300,1441319380,8360,8340,8360,8340,63
|
|
20240329,151200,1440793320,8360,8360,8360,8360,119
|
|
20240329,151100,1439798480,8360,8340,8360,8340,511
|
|
20240329,151000,1435536520,8350,8350,8350,8350,29
|
|
20240329,150900,1435294370,8350,8350,8350,8350,340
|
|
20240329,150800,1432455370,8350,8340,8350,8340,1426
|
|
20240329,150700,1420555630,8350,8370,8370,8350,172
|
|
20240329,150600,1419118710,8370,8350,8370,8350,997
|
|
20240329,150500,1410793320,8350,8370,8370,8350,452
|
|
20240329,150400,1407018120,8370,8360,8370,8360,77
|
|
20240329,150300,1406374390,8350,8350,8350,8350,771
|
|
20240329,150200,1399936540,8340,8350,8350,8330,120
|
|
20240329,150100,1398935380,8380,8380,8380,8380,0
|
|
20240329,150000,1398935380,8380,8370,8380,8330,1495
|
|
20240329,145900,1386433890,8390,8390,8390,8390,1
|
|
20240329,145800,1386425500,8380,8380,8380,8380,215
|
|
20240329,145700,1384623800,8380,8380,8400,8380,3319
|
|
20240329,145600,1356756470,8400,8390,8400,8390,595
|
|
20240329,145500,1351759430,8390,8370,8390,8370,379
|
|
20240329,145400,1348581460,8390,8390,8390,8370,1092
|
|
20240329,145300,1339419750,8390,8360,8390,8360,7356
|
|
20240329,145200,1277801950,8350,8350,8370,8350,6429
|
|
20240329,145100,1224091760,8340,8360,8360,8340,759
|
|
20240329,145000,1217756880,8360,8330,8360,8330,6886
|
|
20240329,144900,1160296710,8330,8330,8330,8330,0
|
|
20240329,144800,1160296710,8330,8330,8330,8330,0
|
|
20240329,144700,1160296710,8330,8310,8330,8310,493
|
|
20240329,144600,1156196220,8330,8300,8330,8300,161
|
|
20240329,144500,1154859890,8330,8300,8330,8300,299
|
|
20240329,144400,1152375250,8340,8310,8340,8310,671
|
|
20240329,144300,1146782110,8340,8340,8340,8340,0
|
|
20240329,144200,1146782110,8340,8340,8340,8340,119
|
|
20240329,144100,1145789650,8340,8340,8340,8340,0
|
|
20240329,144000,1145789650,8340,8290,8340,8290,3838
|
|
20240329,143900,1113814760,8310,8310,8310,8310,0
|
|
20240329,143800,1113814760,8310,8290,8310,8290,429
|
|
20240329,143700,1110258330,8310,8310,8310,8310,0
|
|
20240329,143600,1110258330,8310,8320,8320,8300,24
|
|
20240329,143500,1110058720,8320,8320,8320,8300,9
|
|
20240329,143400,1109983920,8320,8320,8320,8320,0
|
|
20240329,143300,1109983920,8320,8320,8320,8320,244
|
|
20240329,143200,1107953840,8320,8310,8320,8310,6
|
|
20240329,143100,1107903970,8320,8320,8320,8320,0
|
|
20240329,143000,1107903970,8320,8320,8320,8320,0
|
|
20240329,142900,1107903970,8320,8320,8320,8320,100
|
|
20240329,142800,1107071970,8320,8320,8320,8320,10
|
|
20240329,142700,1106988770,8320,8290,8320,8290,464
|
|
20240329,142600,1103136390,8330,8320,8330,8290,144
|
|
20240329,142500,1101938330,8320,8320,8320,8320,0
|
|
20240329,142400,1101938330,8320,8320,8320,8320,63
|
|
20240329,142300,1101414170,8330,8330,8330,8330,0
|
|
20240329,142200,1101414170,8330,8330,8330,8330,0
|
|
20240329,142100,1101414170,8330,8300,8330,8300,197
|
|
20240329,142000,1099779040,8330,8330,8330,8330,0
|
|
20240329,141900,1099779040,8330,8320,8330,8320,561
|
|
20240329,141800,1095111510,8330,8330,8330,8330,0
|
|
20240329,141700,1095111510,8330,8330,8330,8330,60
|
|
20240329,141600,1094611710,8330,8290,8330,8290,215
|
|
20240329,141500,1092822990,8330,8330,8330,8330,0
|
|
20240329,141400,1092822990,8330,8330,8330,8330,0
|
|
20240329,141300,1092822990,8330,8330,8330,8330,1
|
|
20240329,141200,1092814660,8290,8310,8310,8290,394
|
|
20240329,141100,1089546000,8330,8330,8330,8330,210
|
|
20240329,141000,1087796700,8330,8330,8330,8330,0
|
|
20240329,140900,1087796700,8330,8330,8330,8330,0
|
|
20240329,140800,1087796700,8330,8330,8330,8330,0
|
|
20240329,140700,1087796700,8330,8300,8330,8300,153
|
|
20240329,140600,1086526770,8320,8320,8320,8320,0
|
|
20240329,140500,1086526770,8320,8330,8330,8310,32
|
|
20240329,140400,1086260820,8320,8330,8330,8320,1913
|
|
20240329,140300,1070342660,8330,8330,8330,8330,411
|
|
20240329,140200,1066919030,8330,8340,8340,8320,124
|
|
20240329,140100,1065886320,8320,8320,8320,8320,1226
|
|
20240329,140000,1055686000,8340,8340,8340,8340,59
|
|
20240329,135900,1055193940,8330,8330,8340,8330,308
|
|
20240329,135800,1052628250,8340,8340,8340,8340,0
|
|
20240329,135700,1052628250,8340,8340,8340,8340,306
|
|
20240329,135600,1050076210,8340,8340,8340,8320,14
|
|
20240329,135500,1049959670,8340,8310,8340,8310,934
|
|
20240329,135400,1042186390,8310,8300,8310,8300,1410
|
|
20240329,135300,1030481290,8310,8300,8310,8300,2
|
|
20240329,135200,1030464680,8310,8310,8310,8310,864
|
|
20240329,135100,1023284840,8310,8300,8310,8300,72
|
|
20240329,135000,1022687230,8300,8300,8300,8300,2
|
|
20240329,134900,1022670630,8300,8300,8310,8300,57
|
|
20240329,134800,1022197520,8290,8290,8290,8290,166
|
|
20240329,134700,1020821380,8300,8300,8300,8300,500
|
|
20240329,134600,1016671380,8310,8310,8310,8310,5
|
|
20240329,134500,1016629830,8310,8310,8310,8300,144
|
|
20240329,134400,1015433900,8320,8320,8320,8320,0
|
|
20240329,134300,1015433900,8320,8300,8320,8300,8
|
|
20240329,134200,1015367480,8320,8320,8320,8320,0
|
|
20240329,134100,1015367480,8320,8320,8320,8320,0
|
|
20240329,134000,1015367480,8320,8290,8320,8290,425
|
|
20240329,133900,1011844200,8320,8320,8320,8290,115
|
|
20240329,133800,1010890400,8320,8330,8330,8320,71
|
|
20240329,133700,1010299570,8320,8290,8320,8290,549
|
|
20240329,133600,1005748300,8330,8300,8330,8300,1001
|
|
20240329,133500,997439970,8330,8330,8330,8330,165
|
|
20240329,133400,996065520,8330,8330,8330,8330,0
|
|
20240329,133300,996065520,8330,8310,8330,8310,850
|
|
20240329,133200,989002000,8330,8320,8330,8320,578
|
|
20240329,133100,984193030,8330,8330,8330,8330,0
|
|
20240329,133000,984193030,8330,8330,8330,8330,0
|
|
20240329,132900,984193030,8330,8330,8330,8330,0
|
|
20240329,132800,984193030,8330,8330,8330,8330,66
|
|
20240329,132700,983643250,8330,8330,8330,8330,0
|
|
20240329,132600,983643250,8330,8330,8330,8330,1049
|
|
20240329,132500,974905080,8330,8330,8330,8330,407
|
|
20240329,132400,971514770,8340,8340,8340,8330,85
|
|
20240329,132300,970806570,8340,8340,8340,8340,0
|
|
20240329,132200,970806570,8340,8340,8340,8340,539
|
|
20240329,132100,966311310,8340,8340,8340,8340,16
|
|
20240329,132000,966177870,8340,8330,8340,8330,120
|
|
20240329,131900,965178010,8340,8340,8350,8340,1671
|
|
20240329,131800,951241370,8340,8350,8350,8340,227
|
|
20240329,131700,949347920,8350,8340,8350,8340,141
|
|
20240329,131600,948171820,8360,8360,8360,8360,1
|
|
20240329,131500,948163460,8350,8350,8360,8350,1792
|
|
20240329,131400,933200240,8350,8350,8360,8350,221
|
|
20240329,131300,931354870,8350,8350,8350,8350,101
|
|
20240329,131200,930511520,8350,8350,8350,8350,13
|
|
20240329,131100,930402970,8360,8350,8360,8340,418
|
|
20240329,131000,926915440,8350,8360,8360,8350,72
|
|
20240329,130900,926314230,8340,8330,8340,8330,835
|
|
20240329,130800,919351460,8330,8340,8340,8330,308
|
|
20240329,130700,916785450,8330,8340,8340,8330,99
|
|
20240329,130600,915959800,8340,8340,8340,8340,0
|
|
20240329,130500,915959800,8340,8340,8340,8340,0
|
|
20240329,130400,915959800,8340,8340,8340,8340,1001
|
|
20240329,130300,907611460,8370,8370,8370,8370,0
|
|
20240329,130200,907611460,8370,8370,8370,8370,332
|
|
20240329,130100,904832620,8370,8370,8370,8370,305
|
|
20240329,130000,902279770,8370,8350,8370,8350,2053
|
|
20240329,125900,885124950,8350,8340,8350,8340,174
|
|
20240329,125800,883673730,8340,8340,8340,8340,344
|
|
20240329,125700,880804770,8330,8330,8330,8330,2393
|
|
20240329,125600,860871080,8320,8320,8320,8320,664
|
|
20240329,125500,855346600,8310,8310,8310,8310,0
|
|
20240329,125400,855346600,8310,8310,8310,8310,400
|
|
20240329,125300,852022600,8320,8320,8320,8320,0
|
|
20240329,125200,852022600,8320,8310,8320,8310,560
|
|
20240329,125100,847368560,8310,8310,8310,8310,0
|
|
20240329,125000,847368560,8310,8310,8310,8310,0
|
|
20240329,124900,847368560,8310,8310,8310,8310,0
|
|
20240329,124800,847368560,8310,8270,8310,8270,6
|
|
20240329,124700,847318900,8310,8310,8310,8310,0
|
|
20240329,124600,847318900,8310,8310,8310,8310,1
|
|
20240329,124500,847310590,8310,8290,8310,8290,535
|
|
20240329,124400,842870130,8290,8300,8300,8290,54
|
|
20240329,124300,842421970,8300,8300,8300,8300,1
|
|
20240329,124200,842413670,8300,8310,8310,8300,125
|
|
20240329,124100,841375920,8310,8260,8310,8260,29
|
|
20240329,124000,841136330,8260,8260,8310,8260,523
|
|
20240329,123900,836816300,8260,8260,8260,8260,3080
|
|
20240329,123800,811375500,8260,8270,8270,8260,3919
|
|
20240329,123700,779000350,8270,8290,8290,8270,1524
|
|
20240329,123600,766382180,8290,8290,8290,8290,20
|
|
20240329,123500,766216380,8300,8300,8300,8300,0
|
|
20240329,123400,766216380,8300,8320,8320,8300,118
|
|
20240329,123300,765236960,8300,8300,8300,8300,0
|
|
20240329,123200,765236960,8300,8300,8300,8300,0
|
|
20240329,123100,765236960,8300,8300,8300,8300,1
|
|
20240329,123000,765228660,8300,8300,8300,8300,61
|
|
20240329,122900,764722360,8290,8290,8290,8290,52
|
|
20240329,122800,764291280,8290,8320,8320,8290,83
|
|
20240329,122700,763602820,8320,8320,8320,8320,0
|
|
20240329,122600,763602820,8320,8320,8320,8320,30
|
|
20240329,122500,763353220,8320,8320,8320,8320,0
|
|
20240329,122400,763353220,8320,8300,8320,8300,820
|
|
20240329,122300,756546960,8300,8300,8300,8300,0
|
|
20240329,122200,756546960,8300,8300,8300,8300,1013
|
|
20240329,122100,748139060,8300,8290,8300,8290,87
|
|
20240329,122000,747416970,8280,8280,8280,8280,60
|
|
20240329,121900,746920170,8310,8310,8310,8310,0
|
|
20240329,121800,746920170,8310,8310,8310,8310,42
|
|
20240329,121700,746571150,8310,8310,8310,8310,1
|
|
20240329,121600,746562840,8300,8300,8300,8300,51
|
|
20240329,121500,746139540,8310,8310,8310,8310,0
|
|
20240329,121400,746139540,8310,8310,8310,8310,1
|
|
20240329,121300,746131230,8300,8310,8310,8300,40
|
|
20240329,121200,745799210,8320,8320,8320,8320,2
|
|
20240329,121100,745782570,8320,8320,8320,8320,0
|
|
20240329,121000,745782570,8320,8300,8320,8300,42
|
|
20240329,120900,745433930,8300,8300,8300,8300,1
|
|
20240329,120800,745425630,8300,8300,8300,8300,31
|
|
20240329,120700,745168330,8330,8330,8330,8330,1
|
|
20240329,120600,745160000,8320,8320,8320,8320,160
|
|
20240329,120500,743828800,8320,8320,8320,8320,140
|
|
20240329,120400,742664000,8320,8320,8320,8320,1
|
|
20240329,120300,742655680,8280,8300,8320,8280,53
|
|
20240329,120200,742216080,8300,8320,8320,8300,53
|
|
20240329,120100,741776120,8320,8320,8320,8320,15
|
|
20240329,120000,741651320,8330,8330,8330,8330,1
|
|
20240329,115900,741642990,8320,8320,8320,8320,157
|
|
20240329,115800,740336750,8320,8320,8320,8320,0
|
|
20240329,115700,740336750,8320,8310,8320,8310,239
|
|
20240329,115600,738348870,8320,8300,8320,8300,96
|
|
20240329,115500,737550870,8320,8320,8320,8320,0
|
|
20240329,115400,737550870,8320,8320,8320,8320,0
|
|
20240329,115300,737550870,8320,8310,8320,8270,1022
|
|
20240329,115200,729063510,8320,8320,8320,8320,1
|
|
20240329,115100,729055190,8320,8320,8320,8320,0
|
|
20240329,115000,729055190,8320,8320,8320,8320,100
|
|
20240329,114900,728223190,8320,8320,8320,8320,2
|
|
20240329,114800,728206550,8310,8310,8310,8310,180
|
|
20240329,114700,726710750,8320,8310,8320,8310,1210
|
|
20240329,114600,716653550,8320,8310,8320,8310,461
|
|
20240329,114500,712822380,8310,8320,8320,8310,474
|
|
20240329,114400,708883210,8320,8320,8320,8320,125
|
|
20240329,114300,707843210,8320,8330,8340,8320,2110
|
|
20240329,114200,690278790,8320,8320,8320,8320,130
|
|
20240329,114100,689197190,8320,8320,8320,8320,2
|
|
20240329,114000,689180550,8340,8330,8340,8330,367
|
|
20240329,113900,686122770,8350,8350,8350,8350,1425
|
|
20240329,113800,674224020,8350,8350,8350,8350,20
|
|
20240329,113700,674057020,8350,8350,8350,8350,1
|
|
20240329,113600,674048670,8320,8320,8320,8320,70
|
|
20240329,113500,673466270,8350,8350,8350,8350,1
|
|
20240329,113400,673457920,8350,8340,8350,8320,249
|
|
20240329,113300,671381270,8330,8320,8330,8320,170
|
|
20240329,113200,669966030,8320,8320,8320,8320,300
|
|
20240329,113100,667470030,8330,8330,8330,8330,130
|
|
20240329,113000,666387130,8330,8330,8330,8330,245
|
|
20240329,112900,664346280,8340,8340,8340,8340,91
|
|
20240329,112800,663587340,8360,8360,8360,8360,0
|
|
20240329,112700,663587340,8360,8370,8370,8330,4600
|
|
20240329,112600,625120540,8370,8380,8380,8370,374
|
|
20240329,112500,621986480,8370,8390,8390,8370,17
|
|
20240329,112400,621843970,8370,8360,8390,8360,4
|
|
20240329,112300,621810490,8390,8390,8400,8370,1264
|
|
20240329,112200,611217470,8390,8390,8390,8390,271
|
|
20240329,112100,608943780,8390,8390,8400,8380,901
|
|
20240329,112000,601388890,8390,8380,8390,8380,270
|
|
20240329,111900,599125390,8380,8390,8390,8370,395
|
|
20240329,111800,595815750,8390,8390,8390,8390,338
|
|
20240329,111700,592979930,8390,8390,8390,8380,421
|
|
20240329,111600,589448660,8400,8370,8400,8370,4215
|
|
20240329,111500,554108880,8370,8350,8370,8350,9553
|
|
20240329,111400,474319400,8350,8340,8350,8330,4482
|
|
20240329,111300,436930820,8340,8340,8340,8340,152
|
|
20240329,111200,435663140,8340,8330,8340,8330,203
|
|
20240329,111100,433970130,8330,8330,8330,8330,436
|
|
20240329,111000,430338250,8330,8320,8330,8320,12
|
|
20240329,110900,430238300,8340,8340,8340,8340,0
|
|
20240329,110800,430238300,8340,8340,8340,8340,0
|
|
20240329,110700,430238300,8340,8340,8340,8340,40
|
|
20240329,110600,429904700,8340,8330,8340,8320,4389
|
|
20240329,110500,393315140,8290,8300,8300,8290,369
|
|
20240329,110400,390255900,8300,8300,8300,8300,11
|
|
20240329,110300,390164600,8300,8310,8310,8300,423
|
|
20240329,110200,386651940,8330,8330,8330,8330,0
|
|
20240329,110100,386651940,8330,8330,8330,8330,0
|
|
20240329,110000,386651940,8330,8330,8330,8310,606
|
|
20240329,105900,381604050,8330,8330,8330,8330,0
|
|
20240329,105800,381604050,8330,8320,8330,8320,395
|
|
20240329,105700,378316320,8320,8320,8320,8320,469
|
|
20240329,105600,374414240,8330,8330,8330,8320,466
|
|
20240329,105500,370536890,8340,8320,8340,8320,4
|
|
20240329,105400,370503570,8320,8340,8340,8320,343
|
|
20240329,105300,367647120,8340,8330,8340,8330,130
|
|
20240329,105200,366563210,8330,8320,8330,8320,402
|
|
20240329,105100,363214850,8340,8340,8340,8340,13
|
|
20240329,105000,363106430,8340,8340,8340,8310,288
|
|
20240329,104900,360709530,8330,8320,8330,8320,483
|
|
20240329,104800,356686520,8320,8320,8320,8320,100
|
|
20240329,104700,355854520,8320,8320,8320,8320,370
|
|
20240329,104600,352776120,8320,8300,8320,8300,718
|
|
20240329,104500,346814590,8300,8300,8300,8300,2
|
|
20240329,104400,346797990,8300,8300,8300,8300,149
|
|
20240329,104300,345561290,8300,8300,8300,8300,131
|
|
20240329,104200,344473990,8300,8310,8320,8300,136
|
|
20240329,104100,343344970,8320,8320,8320,8320,0
|
|
20240329,104000,343344970,8320,8310,8320,8310,90
|
|
20240329,103900,342596480,8310,8320,8320,8300,666
|
|
20240329,103800,337068000,8320,8310,8320,8310,481
|
|
20240329,103700,333068490,8310,8300,8310,8300,6846
|
|
20240329,103600,276226960,8300,8290,8300,8290,5177
|
|
20240329,103500,233291780,8280,8280,8280,8280,11
|
|
20240329,103400,233200700,8280,8290,8290,8280,31
|
|
20240329,103300,232944010,8280,8280,8280,8280,1241
|
|
20240329,103200,222668530,8280,8270,8280,8270,283
|
|
20240329,103100,220328110,8280,8280,8280,8280,32
|
|
20240329,103000,220063150,8270,8270,8270,8270,40
|
|
20240329,102900,219732350,8280,8280,8280,8280,0
|
|
20240329,102800,219732350,8280,8280,8280,8280,1
|
|
20240329,102700,219724070,8280,8290,8290,8280,818
|
|
20240329,102600,212946030,8290,8290,8290,8290,183
|
|
20240329,102500,211428960,8280,8290,8290,8280,394
|
|
20240329,102400,208162730,8280,8280,8280,8280,0
|
|
20240329,102300,208162730,8280,8270,8280,8270,2
|
|
20240329,102200,208146180,8290,8290,8290,8290,0
|
|
20240329,102100,208146180,8290,8280,8290,8280,748
|
|
20240329,102000,201952730,8270,8280,8280,8270,351
|
|
20240329,101900,199049830,8280,8280,8280,8280,1
|
|
20240329,101800,199041550,8250,8280,8280,8250,344
|
|
20240329,101700,196201210,8280,8280,8280,8280,150
|
|
20240329,101600,194959210,8280,8280,8280,8280,13
|
|
20240329,101500,194851570,8270,8270,8270,8270,87
|
|
20240329,101400,194132080,8270,8270,8270,8270,59
|
|
20240329,101300,193644150,8270,8270,8270,8270,0
|
|
20240329,101200,193644150,8270,8270,8270,8270,30
|
|
20240329,101100,193396050,8260,8260,8260,8260,0
|
|
20240329,101000,193396050,8260,8260,8260,8260,121
|
|
20240329,100900,192396590,8260,8260,8260,8260,0
|
|
20240329,100800,192396590,8260,8280,8290,8260,620
|
|
20240329,100700,187268320,8280,8280,8280,8280,10
|
|
20240329,100600,187185520,8280,8280,8280,8280,1
|
|
20240329,100500,187177240,8250,8250,8250,8250,38
|
|
20240329,100400,186863740,8250,8260,8260,8250,186
|
|
20240329,100300,185328380,8260,8270,8270,8260,516
|
|
20240329,100200,181066070,8270,8270,8270,8270,1
|
|
20240329,100100,181057800,8270,8270,8270,8270,200
|
|
20240329,100000,179403800,8270,8270,8270,8270,25
|
|
20240329,095900,179197050,8270,8280,8280,8270,19
|
|
20240329,095800,179039910,8280,8270,8280,8270,6
|
|
20240329,095700,178990260,8270,8280,8280,8270,201
|
|
20240329,095600,177327980,8280,8280,8280,8280,207
|
|
20240329,095500,175614020,8280,8280,8280,8280,2
|
|
20240329,095400,175597460,8280,8280,8280,8280,2
|
|
20240329,095300,175580900,8280,8280,8280,8280,100
|
|
20240329,095200,174752900,8280,8280,8280,8280,1
|
|
20240329,095100,174744620,8280,8280,8280,8280,25
|
|
20240329,095000,174537620,8280,8280,8280,8280,0
|
|
20240329,094900,174537620,8280,8280,8280,8280,1473
|
|
20240329,094800,162341180,8280,8280,8280,8280,1
|
|
20240329,094700,162332900,8280,8280,8280,8280,0
|
|
20240329,094600,162332900,8280,8280,8280,8280,0
|
|
20240329,094500,162332900,8280,8280,8280,8280,248
|
|
20240329,094400,160279460,8290,8290,8290,8290,181
|
|
20240329,094300,158778970,8290,8280,8290,8280,6
|
|
20240329,094200,158729260,8290,8290,8290,8290,40
|
|
20240329,094100,158397660,8290,8290,8290,8290,1965
|
|
20240329,094000,142107810,8290,8280,8290,8280,163
|
|
20240329,093900,140757350,8280,8290,8290,8280,507
|
|
20240329,093800,136558620,8290,8290,8290,8290,947
|
|
20240329,093700,128707990,8290,8290,8300,8290,653
|
|
20240329,093600,123294610,8290,8280,8290,8280,561
|
|
20240329,093500,118647520,8270,8270,8270,8270,230
|
|
20240329,093400,116745420,8270,8270,8270,8270,397
|
|
20240329,093300,113462230,8270,8270,8270,8270,220
|
|
20240329,093200,111642830,8270,8290,8290,8270,39
|
|
20240329,093100,111320280,8250,8240,8250,8240,326
|
|
20240329,093000,108631280,8250,8250,8250,8250,275
|
|
20240329,092900,106362530,8290,8290,8290,8290,23
|
|
20240329,092800,106171860,8290,8280,8290,8280,74
|
|
20240329,092700,105558960,8280,8290,8290,8280,51
|
|
20240329,092600,105136470,8250,8250,8250,8250,100
|
|
20240329,092500,104311470,8290,8290,8290,8290,100
|
|
20240329,092400,103482470,8300,8260,8300,8250,265
|
|
20240329,092300,101286700,8250,8230,8250,8230,582
|
|
20240329,092200,96485840,8230,8200,8230,8200,425
|
|
20240329,092100,93000090,8230,8200,8230,8200,1451
|
|
20240329,092000,81090930,8200,8190,8200,8190,426
|
|
20240329,091900,77601980,8190,8170,8190,8170,101
|
|
20240329,091800,76776790,8160,8160,8160,8160,0
|
|
20240329,091700,76776790,8160,8160,8160,8160,500
|
|
20240329,091600,72696790,8190,8190,8190,8190,1
|
|
20240329,091500,72688600,8150,8180,8180,8150,770
|
|
20240329,091400,66409630,8190,8190,8190,8190,43
|
|
20240329,091300,66057460,8200,8200,8200,8200,20
|
|
20240329,091200,65893460,8200,8200,8200,8200,10
|
|
20240329,091100,65811460,8200,8200,8200,8200,100
|
|
20240329,091000,64991460,8200,8170,8200,8150,749
|
|
20240329,090900,58881400,8170,8170,8170,8170,2
|
|
20240329,090800,58865060,8210,8150,8210,8150,107
|
|
20240329,090700,57991750,8150,8190,8190,8150,2602
|
|
20240329,090600,36697020,8200,8200,8210,8200,1036
|
|
20240329,090500,28201810,8220,8210,8220,8210,111
|
|
20240329,090400,27290490,8220,8220,8220,8210,81
|
|
20240329,090300,26624680,8230,8230,8230,8230,1
|
|
20240329,090200,26616450,8230,8230,8230,8230,694
|
|
20240329,090100,20904830,8230,8200,8230,8200,677
|
|
20240329,090000,15334620,8230,8200,8230,8200,1870
|