675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,201200,1023457150,8390,8390,8390,8390,2832
|
|
20240304,201100,1023457150,8390,8390,8390,8390,0
|
|
20240304,201000,1023457150,8390,8390,8390,8390,0
|
|
20240304,200900,1023457150,8390,8390,8390,8390,0
|
|
20240304,200800,1023457150,8390,8390,8390,8390,0
|
|
20240304,200700,1023457150,8390,8390,8390,8390,0
|
|
20240304,200600,1023457150,8390,8390,8390,8390,0
|
|
20240304,200500,1023457150,8390,8390,8390,8390,0
|
|
20240304,200400,1023457150,8390,8390,8390,8390,0
|
|
20240304,200300,1023457150,8390,8390,8390,8390,0
|
|
20240304,200200,1023457150,8390,8390,8390,8390,0
|
|
20240304,200100,1023457150,8390,8390,8390,8390,0
|
|
20240304,200000,1023457150,8390,8390,8390,8390,0
|
|
20240304,195900,1023457150,8390,8390,8390,8390,0
|
|
20240304,195800,1023457150,8390,8390,8390,8390,0
|
|
20240304,195700,1023457150,8390,8390,8390,8390,0
|
|
20240304,195600,1023457150,8390,8390,8390,8390,0
|
|
20240304,195500,1023457150,8390,8390,8390,8390,0
|
|
20240304,195400,1023457150,8390,8390,8390,8390,0
|
|
20240304,195300,1023457150,8390,8390,8390,8390,0
|
|
20240304,195200,1023457150,8390,8390,8390,8390,0
|
|
20240304,195100,1023457150,8390,8390,8390,8390,0
|
|
20240304,195000,1023457150,8390,8390,8390,8390,0
|
|
20240304,194900,1023457150,8390,8390,8390,8390,0
|
|
20240304,194800,1023457150,8390,8390,8390,8390,0
|
|
20240304,194700,1023457150,8390,8390,8390,8390,0
|
|
20240304,194600,1023457150,8390,8390,8390,8390,0
|
|
20240304,194500,1023457150,8390,8390,8390,8390,0
|
|
20240304,194400,1023457150,8390,8390,8390,8390,0
|
|
20240304,194300,1023457150,8390,8390,8390,8390,0
|
|
20240304,194200,1023457150,8390,8390,8390,8390,2832
|
|
20240304,194100,1023457150,8390,8390,8390,8390,0
|
|
20240304,194000,1023457150,8390,8390,8390,8390,0
|
|
20240304,193900,1023457150,8390,8390,8390,8390,0
|
|
20240304,193800,1023457150,8390,8390,8390,8390,0
|
|
20240304,193700,1023457150,8390,8390,8390,8390,0
|
|
20240304,193600,1023457150,8390,8390,8390,8390,0
|
|
20240304,193500,1023457150,8390,8390,8390,8390,0
|
|
20240304,193400,1023457150,8390,8390,8390,8390,0
|
|
20240304,193300,1023457150,8390,8390,8390,8390,0
|
|
20240304,193200,1023457150,8390,8390,8390,8390,0
|
|
20240304,193100,1023457150,8390,8390,8390,8390,0
|
|
20240304,193000,1023457150,8390,8390,8390,8390,0
|
|
20240304,192900,1023457150,8390,8390,8390,8390,0
|
|
20240304,192800,1023457150,8390,8390,8390,8390,0
|
|
20240304,192700,1023457150,8390,8390,8390,8390,0
|
|
20240304,192600,1023457150,8390,8390,8390,8390,0
|
|
20240304,192500,1023457150,8390,8390,8390,8390,0
|
|
20240304,192400,1023457150,8390,8390,8390,8390,0
|
|
20240304,192300,1023457150,8390,8390,8390,8390,0
|
|
20240304,192200,1023457150,8390,8390,8390,8390,0
|
|
20240304,192100,1023457150,8390,8390,8390,8390,0
|
|
20240304,192000,1023457150,8390,8390,8390,8390,0
|
|
20240304,191900,1023457150,8390,8390,8390,8390,0
|
|
20240304,191800,1023457150,8390,8390,8390,8390,0
|
|
20240304,191700,1023457150,8390,8390,8390,8390,0
|
|
20240304,191600,1023457150,8390,8390,8390,8390,0
|
|
20240304,191500,1023457150,8390,8390,8390,8390,0
|
|
20240304,191400,1023457150,8390,8390,8390,8390,0
|
|
20240304,191300,1023457150,8390,8390,8390,8390,0
|
|
20240304,191200,1023457150,8390,8390,8390,8390,2832
|
|
20240304,191100,1023457150,8390,8390,8390,8390,0
|
|
20240304,191000,1023457150,8390,8390,8390,8390,0
|
|
20240304,190900,1023457150,8390,8390,8390,8390,0
|
|
20240304,190800,1023457150,8390,8390,8390,8390,0
|
|
20240304,190700,1023457150,8390,8390,8390,8390,0
|
|
20240304,190600,1023457150,8390,8390,8390,8390,0
|
|
20240304,190500,1023457150,8390,8390,8390,8390,0
|
|
20240304,190400,1023457150,8390,8390,8390,8390,0
|
|
20240304,190300,1023457150,8390,8390,8390,8390,0
|
|
20240304,190200,1023457150,8390,8390,8390,8390,0
|
|
20240304,190100,1023457150,8390,8390,8390,8390,0
|
|
20240304,190000,1023457150,8390,8390,8390,8390,0
|
|
20240304,185900,1023457150,8390,8390,8390,8390,0
|
|
20240304,185800,1023457150,8390,8390,8390,8390,0
|
|
20240304,185700,1023457150,8390,8390,8390,8390,0
|
|
20240304,185600,1023457150,8390,8390,8390,8390,0
|
|
20240304,185500,1023457150,8390,8390,8390,8390,0
|
|
20240304,185400,1023457150,8390,8390,8390,8390,0
|
|
20240304,185300,1023457150,8390,8390,8390,8390,0
|
|
20240304,185200,1023457150,8390,8390,8390,8390,0
|
|
20240304,185100,1023457150,8390,8390,8390,8390,0
|
|
20240304,185000,1023457150,8390,8390,8390,8390,0
|
|
20240304,184900,1023457150,8390,8390,8390,8390,0
|
|
20240304,184800,1023457150,8390,8390,8390,8390,0
|
|
20240304,184700,1023457150,8390,8390,8390,8390,0
|
|
20240304,184600,1023457150,8390,8390,8390,8390,0
|
|
20240304,184500,1023457150,8390,8390,8390,8390,0
|
|
20240304,184400,1023457150,8390,8390,8390,8390,0
|
|
20240304,184300,1023457150,8390,8390,8390,8390,0
|
|
20240304,184200,1023457150,8390,8390,8390,8390,2832
|
|
20240304,184100,1023457150,8390,8390,8390,8390,0
|
|
20240304,184000,1023457150,8390,8390,8390,8390,0
|
|
20240304,183900,1023457150,8390,8390,8390,8390,0
|
|
20240304,183800,1023457150,8390,8390,8390,8390,0
|
|
20240304,183700,1023457150,8390,8390,8390,8390,0
|
|
20240304,183600,1023457150,8390,8390,8390,8390,0
|
|
20240304,183500,1023457150,8390,8390,8390,8390,0
|
|
20240304,183400,1023457150,8390,8390,8390,8390,0
|
|
20240304,183300,1023457150,8390,8390,8390,8390,0
|
|
20240304,183200,1023457150,8390,8390,8390,8390,0
|
|
20240304,183100,1023457150,8390,8390,8390,8390,0
|
|
20240304,183000,1023457150,8390,8390,8390,8390,0
|
|
20240304,182900,1023457150,8390,8390,8390,8390,0
|
|
20240304,182800,1023457150,8390,8390,8390,8390,0
|
|
20240304,182700,1023457150,8390,8390,8390,8390,0
|
|
20240304,182600,1023457150,8390,8390,8390,8390,0
|
|
20240304,182500,1023457150,8390,8390,8390,8390,0
|
|
20240304,182400,1023457150,8390,8390,8390,8390,0
|
|
20240304,182300,1023457150,8390,8390,8390,8390,0
|
|
20240304,182200,1023457150,8390,8390,8390,8390,0
|
|
20240304,182100,1023457150,8390,8390,8390,8390,0
|
|
20240304,182000,1023457150,8390,8390,8390,8390,0
|
|
20240304,181900,1023457150,8390,8390,8390,8390,0
|
|
20240304,181800,1023457150,8390,8390,8390,8390,0
|
|
20240304,181700,1023457150,8390,8390,8390,8390,0
|
|
20240304,181600,1023457150,8390,8390,8390,8390,0
|
|
20240304,181500,1023457150,8390,8390,8390,8390,0
|
|
20240304,181400,1023457150,8390,8390,8390,8390,0
|
|
20240304,181300,1023457150,8390,8390,8390,8390,0
|
|
20240304,181200,1023457150,8390,8390,8390,8390,2832
|
|
20240304,181100,1023457150,8390,8390,8390,8390,0
|
|
20240304,181000,1023457150,8390,8390,8390,8390,0
|
|
20240304,180900,1023457150,8390,8390,8390,8390,0
|
|
20240304,180800,1023457150,8390,8390,8390,8390,0
|
|
20240304,180700,1023457150,8390,8390,8390,8390,0
|
|
20240304,180600,1023457150,8390,8390,8390,8390,0
|
|
20240304,180500,1023457150,8390,8390,8390,8390,0
|
|
20240304,180400,1023457150,8390,8390,8390,8390,0
|
|
20240304,180300,1023457150,8390,8390,8390,8390,0
|
|
20240304,180200,1023457150,8390,8390,8390,8390,0
|
|
20240304,180100,1023457150,8390,8390,8390,8390,0
|
|
20240304,180000,1023457150,8390,8390,8390,8390,0
|
|
20240304,175900,1023457150,8390,8390,8390,8390,0
|
|
20240304,175800,1023457150,8390,8390,8390,8390,0
|
|
20240304,175700,1023457150,8390,8390,8390,8390,0
|
|
20240304,175600,1023457150,8390,8390,8390,8390,0
|
|
20240304,175500,1023457150,8390,8390,8390,8390,0
|
|
20240304,175400,1023457150,8390,8390,8390,8390,0
|
|
20240304,175300,1023457150,8390,8390,8390,8390,0
|
|
20240304,175200,1023457150,8390,8390,8390,8390,0
|
|
20240304,175100,1023457150,8390,8390,8390,8390,0
|
|
20240304,175000,1023457150,8390,8390,8390,8390,0
|
|
20240304,174900,1023457150,8390,8390,8390,8390,0
|
|
20240304,174800,1023457150,8390,8390,8390,8390,0
|
|
20240304,174700,1023457150,8390,8390,8390,8390,0
|
|
20240304,174600,1023457150,8390,8390,8390,8390,0
|
|
20240304,174500,1023457150,8390,8390,8390,8390,0
|
|
20240304,174400,1023457150,8390,8390,8390,8390,0
|
|
20240304,174300,1023457150,8390,8390,8390,8390,0
|
|
20240304,174200,1023457150,8390,8390,8390,8390,2832
|
|
20240304,174100,1023457150,8390,8390,8390,8390,0
|
|
20240304,174000,1023457150,8390,8390,8390,8390,0
|
|
20240304,173900,1023457150,8390,8390,8390,8390,0
|
|
20240304,173800,1023457150,8390,8390,8390,8390,0
|
|
20240304,173700,1023457150,8390,8390,8390,8390,0
|
|
20240304,173600,1023457150,8390,8390,8390,8390,0
|
|
20240304,173500,1023457150,8390,8390,8390,8390,0
|
|
20240304,173400,1023457150,8390,8390,8390,8390,0
|
|
20240304,173300,1023457150,8390,8390,8390,8390,0
|
|
20240304,173200,1023457150,8390,8390,8390,8390,0
|
|
20240304,173100,1023457150,8390,8390,8390,8390,0
|
|
20240304,173000,1023457150,8390,8390,8390,8390,0
|
|
20240304,172900,1023457150,8390,8390,8390,8390,0
|
|
20240304,172800,1023457150,8390,8390,8390,8390,0
|
|
20240304,172700,1023457150,8390,8390,8390,8390,0
|
|
20240304,172600,1023457150,8390,8390,8390,8390,0
|
|
20240304,172500,1023457150,8390,8390,8390,8390,0
|
|
20240304,172400,1023457150,8390,8390,8390,8390,0
|
|
20240304,172300,1023457150,8390,8390,8390,8390,0
|
|
20240304,172200,1023457150,8390,8390,8390,8390,0
|
|
20240304,172100,1023457150,8390,8390,8390,8390,0
|
|
20240304,172000,1023457150,8390,8390,8390,8390,0
|
|
20240304,171900,1023457150,8390,8390,8390,8390,0
|
|
20240304,171800,1023457150,8390,8390,8390,8390,0
|
|
20240304,171700,1023457150,8390,8390,8390,8390,0
|
|
20240304,171600,1023457150,8390,8390,8390,8390,0
|
|
20240304,171500,1023457150,8390,8390,8390,8390,0
|
|
20240304,171400,1023457150,8390,8390,8390,8390,0
|
|
20240304,171300,1023457150,8390,8390,8390,8390,0
|
|
20240304,171200,1023457150,8390,8390,8390,8390,2832
|
|
20240304,171100,1023457150,8390,8390,8390,8390,0
|
|
20240304,171000,1023457150,8390,8390,8390,8390,0
|
|
20240304,170900,1023457150,8390,8390,8390,8390,0
|
|
20240304,170800,1023457150,8390,8390,8390,8390,0
|
|
20240304,170700,1023457150,8390,8390,8390,8390,0
|
|
20240304,170600,1023457150,8390,8390,8390,8390,0
|
|
20240304,170500,1023457150,8390,8390,8390,8390,0
|
|
20240304,170400,1023457150,8390,8390,8390,8390,0
|
|
20240304,170300,1023457150,8390,8390,8390,8390,0
|
|
20240304,170200,1023457150,8390,8390,8390,8390,0
|
|
20240304,170100,1023457150,8390,8390,8390,8390,0
|
|
20240304,170000,1023457150,8390,8390,8390,8390,0
|
|
20240304,165900,1023457150,8390,8390,8390,8390,0
|
|
20240304,165800,1023457150,8390,8390,8390,8390,0
|
|
20240304,165700,1023457150,8390,8390,8390,8390,0
|
|
20240304,165600,1023457150,8390,8390,8390,8390,0
|
|
20240304,165500,1023457150,8390,8390,8390,8390,0
|
|
20240304,165400,1023457150,8390,8390,8390,8390,0
|
|
20240304,165300,1023457150,8390,8390,8390,8390,0
|
|
20240304,165200,1023457150,8390,8390,8390,8390,0
|
|
20240304,165100,1023457150,8390,8390,8390,8390,0
|
|
20240304,165000,1023457150,8390,8390,8390,8390,0
|
|
20240304,164900,1023457150,8390,8390,8390,8390,0
|
|
20240304,164800,1023457150,8390,8390,8390,8390,0
|
|
20240304,164700,1023457150,8390,8390,8390,8390,0
|
|
20240304,164600,1023457150,8390,8390,8390,8390,0
|
|
20240304,164500,1023457150,8390,8390,8390,8390,0
|
|
20240304,164400,1023457150,8390,8390,8390,8390,0
|
|
20240304,164300,1023457150,8390,8390,8390,8390,0
|
|
20240304,164200,1023457150,8390,8390,8390,8390,2832
|
|
20240304,164100,1023457150,8390,8390,8390,8390,0
|
|
20240304,164000,1023457150,8390,8390,8390,8390,0
|
|
20240304,163900,1023457150,8390,8390,8390,8390,0
|
|
20240304,163800,1023457150,8390,8390,8390,8390,0
|
|
20240304,163700,1023457150,8390,8390,8390,8390,0
|
|
20240304,163600,1023457150,8390,8390,8390,8390,0
|
|
20240304,163500,1023457150,8390,8390,8390,8390,0
|
|
20240304,163400,1023457150,8390,8390,8390,8390,0
|
|
20240304,163300,1023457150,8390,8390,8390,8390,0
|
|
20240304,163200,1023457150,8390,8390,8390,8390,0
|
|
20240304,163100,1023457150,8390,8390,8390,8390,0
|
|
20240304,163000,1023457150,8390,8390,8390,8390,0
|
|
20240304,162900,1023457150,8390,8390,8390,8390,0
|
|
20240304,162800,1023457150,8390,8390,8390,8390,0
|
|
20240304,162700,1023457150,8390,8390,8390,8390,0
|
|
20240304,162600,1023457150,8390,8390,8390,8390,0
|
|
20240304,162500,1023457150,8390,8390,8390,8390,0
|
|
20240304,162400,1023457150,8390,8390,8390,8390,0
|
|
20240304,162300,1023457150,8390,8390,8390,8390,0
|
|
20240304,162200,1023457150,8390,8390,8390,8390,0
|
|
20240304,162100,1023457150,8390,8390,8390,8390,0
|
|
20240304,162000,1023457150,8390,8390,8390,8390,0
|
|
20240304,161900,1023457150,8390,8390,8390,8390,0
|
|
20240304,161800,1023457150,8390,8390,8390,8390,0
|
|
20240304,161700,1023457150,8390,8390,8390,8390,0
|
|
20240304,161600,1023457150,8390,8390,8390,8390,0
|
|
20240304,161500,1023457150,8390,8390,8390,8390,0
|
|
20240304,161400,1023457150,8390,8390,8390,8390,0
|
|
20240304,161300,1023457150,8390,8390,8390,8390,0
|
|
20240304,161200,1023457150,8390,8390,8390,8390,2832
|
|
20240304,161100,1023457150,8390,8390,8390,8390,0
|
|
20240304,161000,1023457150,8390,8390,8390,8390,0
|
|
20240304,160900,1023457150,8390,8390,8390,8390,0
|
|
20240304,160800,1023457150,8390,8390,8390,8390,0
|
|
20240304,160700,1023457150,8390,8390,8390,8390,0
|
|
20240304,160600,1023457150,8390,8390,8390,8390,0
|
|
20240304,160500,1023457150,8390,8390,8390,8390,0
|
|
20240304,160400,1023457150,8390,8390,8390,8390,0
|
|
20240304,160300,1023457150,8390,8390,8390,8390,0
|
|
20240304,160200,1023457150,8390,8390,8390,8390,0
|
|
20240304,160100,1023457150,8390,8390,8390,8390,0
|
|
20240304,160000,1023457150,8390,8390,8390,8390,0
|
|
20240304,155900,1023457150,8390,8390,8390,8390,0
|
|
20240304,155800,1023457150,8390,8390,8390,8390,0
|
|
20240304,155700,1023457150,8390,8390,8390,8390,0
|
|
20240304,155600,1023457150,8390,8390,8390,8390,0
|
|
20240304,155500,1023457150,8390,8390,8390,8390,0
|
|
20240304,155400,1023457150,8390,8390,8390,8390,0
|
|
20240304,155300,1023457150,8390,8390,8390,8390,0
|
|
20240304,155200,1023457150,8390,8390,8390,8390,0
|
|
20240304,155100,1023457150,8390,8390,8390,8390,0
|
|
20240304,155000,1023457150,8390,8390,8390,8390,0
|
|
20240304,154900,1023457150,8390,8390,8390,8390,0
|
|
20240304,154800,1023457150,8390,8390,8390,8390,0
|
|
20240304,154700,1023457150,8390,8390,8390,8390,0
|
|
20240304,154600,1023457150,8390,8390,8390,8390,0
|
|
20240304,154500,1023457150,8390,8390,8390,8390,0
|
|
20240304,154400,1023457150,8390,8390,8390,8390,0
|
|
20240304,154300,1023457150,8390,8390,8390,8390,0
|
|
20240304,154200,1023457150,8390,8390,8390,8390,2832
|
|
20240304,154100,1023457150,8390,8390,8390,8390,0
|
|
20240304,154000,1023457150,8390,8390,8390,8390,0
|
|
20240304,153900,1023457150,8390,8390,8390,8390,0
|
|
20240304,153800,1023457150,8390,8390,8390,8390,0
|
|
20240304,153700,1023457150,8390,8390,8390,8390,0
|
|
20240304,153600,1023457150,8390,8390,8390,8390,0
|
|
20240304,153500,1023457150,8390,8390,8390,8390,0
|
|
20240304,153400,1023457150,8390,8390,8390,8390,0
|
|
20240304,153300,1023457150,8390,8390,8390,8390,0
|
|
20240304,153200,1023457150,8390,8390,8390,8390,0
|
|
20240304,153100,1023457150,8390,8390,8390,8390,0
|
|
20240304,153000,1023457150,8390,8390,8390,8390,2832
|
|
20240304,152900,999696670,8400,8400,8400,8400,0
|
|
20240304,152800,999696670,8400,8400,8400,8400,0
|
|
20240304,152700,999696670,8400,8400,8400,8400,0
|
|
20240304,152600,999696670,8400,8400,8400,8400,0
|
|
20240304,152500,999696670,8400,8400,8400,8400,0
|
|
20240304,152400,999696670,8400,8400,8400,8400,0
|
|
20240304,152300,999696670,8400,8400,8400,8400,0
|
|
20240304,152200,999696670,8400,8400,8400,8400,0
|
|
20240304,152100,999696670,8400,8400,8400,8400,0
|
|
20240304,152000,999696670,8400,8400,8400,8400,0
|
|
20240304,151900,999696670,8400,8400,8410,8400,989
|
|
20240304,151800,991389060,8400,8410,8410,8400,142
|
|
20240304,151700,990196040,8400,8410,8410,8400,651
|
|
20240304,151600,984727630,8400,8400,8400,8400,1
|
|
20240304,151500,984719230,8410,8400,8410,8400,379
|
|
20240304,151400,981535560,8400,8400,8400,8400,1106
|
|
20240304,151300,972245160,8400,8400,8400,8400,1200
|
|
20240304,151200,962165160,8410,8410,8410,8410,61
|
|
20240304,151100,961652150,8410,8410,8410,8410,771
|
|
20240304,151000,955168040,8410,8410,8410,8410,450
|
|
20240304,150900,951383540,8410,8420,8420,8410,44
|
|
20240304,150800,951013300,8420,8420,8420,8420,0
|
|
20240304,150700,951013300,8420,8420,8420,8420,20
|
|
20240304,150600,950844900,8420,8410,8420,8410,13
|
|
20240304,150500,950735450,8410,8420,8420,8410,39
|
|
20240304,150400,950407410,8420,8420,8420,8420,38
|
|
20240304,150300,950087450,8420,8420,8420,8420,292
|
|
20240304,150200,947628810,8420,8420,8420,8420,4
|
|
20240304,150100,947595130,8410,8420,8420,8410,28
|
|
20240304,150000,947359640,8420,8420,8420,8420,50
|
|
20240304,145900,946938640,8420,8400,8420,8400,49
|
|
20240304,145800,946526580,8400,8400,8400,8400,0
|
|
20240304,145700,946526580,8400,8400,8400,8400,0
|
|
20240304,145600,946526580,8400,8400,8400,8400,79
|
|
20240304,145500,945862980,8410,8410,8410,8410,376
|
|
20240304,145400,942700820,8410,8410,8410,8410,0
|
|
20240304,145300,942700820,8410,8410,8430,8410,368
|
|
20240304,145200,939605900,8410,8410,8410,8410,683
|
|
20240304,145100,933861870,8420,8420,8420,8420,596
|
|
20240304,145000,928843550,8410,8410,8420,8410,93
|
|
20240304,144900,928060900,8410,8410,8410,8410,0
|
|
20240304,144800,928060900,8410,8410,8410,8410,140
|
|
20240304,144700,926883500,8410,8420,8420,8410,531
|
|
20240304,144600,922416990,8420,8420,8420,8420,6
|
|
20240304,144500,922366470,8420,8420,8420,8420,3
|
|
20240304,144400,922341210,8420,8420,8420,8420,131
|
|
20240304,144300,921238190,8410,8410,8410,8410,0
|
|
20240304,144200,921238190,8410,8410,8410,8410,0
|
|
20240304,144100,921238190,8410,8410,8410,8410,0
|
|
20240304,144000,921238190,8410,8410,8410,8410,34
|
|
20240304,143900,920952250,8420,8420,8420,8420,138
|
|
20240304,143800,919790290,8430,8430,8430,8430,0
|
|
20240304,143700,919790290,8430,8430,8430,8430,4
|
|
20240304,143600,919756570,8430,8430,8430,8410,45
|
|
20240304,143500,919377420,8430,8430,8430,8430,1
|
|
20240304,143400,919368990,8430,8430,8430,8430,0
|
|
20240304,143300,919368990,8430,8430,8430,8430,0
|
|
20240304,143200,919368990,8430,8430,8430,8430,151
|
|
20240304,143100,918096060,8430,8400,8430,8400,681
|
|
20240304,143000,912375500,8410,8410,8410,8410,0
|
|
20240304,142900,912375500,8410,8420,8420,8400,1196
|
|
20240304,142800,902327480,8420,8420,8430,8420,999
|
|
20240304,142700,893915880,8420,8420,8420,8420,10
|
|
20240304,142600,893831680,8420,8420,8420,8420,19
|
|
20240304,142500,893671700,8410,8410,8410,8410,336
|
|
20240304,142400,890845940,8410,8420,8420,8410,2007
|
|
20240304,142300,873967000,8420,8420,8420,8420,8
|
|
20240304,142200,873899640,8420,8420,8420,8420,2
|
|
20240304,142100,873882800,8420,8420,8420,8420,0
|
|
20240304,142000,873882800,8420,8420,8420,8420,2
|
|
20240304,141900,873865960,8430,8430,8430,8420,66
|
|
20240304,141800,873310180,8420,8420,8420,8420,500
|
|
20240304,141700,869100180,8430,8430,8430,8430,0
|
|
20240304,141600,869100180,8430,8430,8430,8430,0
|
|
20240304,141500,869100180,8430,8430,8430,8430,98
|
|
20240304,141400,868274040,8430,8430,8430,8430,500
|
|
20240304,141300,864059040,8420,8420,8420,8420,11
|
|
20240304,141200,863966420,8420,8420,8420,8420,34
|
|
20240304,141100,863680140,8420,8410,8420,8410,913
|
|
20240304,141000,855993810,8420,8420,8420,8420,17
|
|
20240304,140900,855850670,8430,8430,8430,8430,0
|
|
20240304,140800,855850670,8430,8430,8430,8430,11
|
|
20240304,140700,855757940,8430,8430,8430,8430,1
|
|
20240304,140600,855749510,8420,8420,8420,8420,10
|
|
20240304,140500,855665310,8420,8420,8420,8420,54
|
|
20240304,140400,855210630,8420,8420,8420,8420,0
|
|
20240304,140300,855210630,8420,8420,8420,8420,85
|
|
20240304,140200,854494930,8420,8420,8420,8420,30
|
|
20240304,140100,854242330,8430,8410,8430,8410,20
|
|
20240304,140000,854074110,8410,8420,8420,8410,54
|
|
20240304,135900,853619890,8430,8430,8430,8430,5
|
|
20240304,135800,853577740,8420,8410,8420,8410,418
|
|
20240304,135700,850059310,8410,8410,8410,8410,0
|
|
20240304,135600,850059310,8410,8410,8410,8410,28
|
|
20240304,135500,849823830,8410,8410,8410,8410,200
|
|
20240304,135400,848141830,8420,8420,8420,8420,185
|
|
20240304,135300,846584130,8420,8420,8420,8420,215
|
|
20240304,135200,844773830,8420,8420,8420,8420,0
|
|
20240304,135100,844773830,8420,8420,8420,8420,0
|
|
20240304,135000,844773830,8420,8420,8420,8420,1
|
|
20240304,134900,844765410,8420,8420,8420,8420,20
|
|
20240304,134800,844597010,8420,8420,8420,8420,400
|
|
20240304,134700,841229010,8410,8410,8410,8410,0
|
|
20240304,134600,841229010,8410,8410,8410,8410,0
|
|
20240304,134500,841229010,8410,8410,8410,8410,0
|
|
20240304,134400,841229010,8410,8410,8410,8410,0
|
|
20240304,134300,841229010,8410,8410,8410,8410,0
|
|
20240304,134200,841229010,8410,8410,8410,8410,39
|
|
20240304,134100,840901020,8410,8420,8420,8410,1323
|
|
20240304,134000,829774090,8420,8420,8420,8420,0
|
|
20240304,133900,829774090,8420,8420,8420,8420,10
|
|
20240304,133800,829689890,8430,8420,8430,8420,12
|
|
20240304,133700,829588830,8420,8420,8420,8420,0
|
|
20240304,133600,829588830,8420,8420,8420,8420,200
|
|
20240304,133500,827904830,8420,8420,8420,8420,0
|
|
20240304,133400,827904830,8420,8420,8420,8420,0
|
|
20240304,133300,827904830,8420,8420,8420,8420,0
|
|
20240304,133200,827904830,8420,8420,8420,8420,0
|
|
20240304,133100,827904830,8420,8420,8420,8420,0
|
|
20240304,133000,827904830,8420,8420,8420,8420,0
|
|
20240304,132900,827904830,8420,8420,8420,8420,0
|
|
20240304,132800,827904830,8420,8420,8420,8420,0
|
|
20240304,132700,827904830,8420,8420,8420,8420,150
|
|
20240304,132600,826641830,8430,8420,8430,8420,105
|
|
20240304,132500,825757680,8420,8420,8420,8420,0
|
|
20240304,132400,825757680,8420,8420,8420,8420,90
|
|
20240304,132300,824999880,8420,8420,8430,8420,250
|
|
20240304,132200,822894830,8430,8430,8430,8430,315
|
|
20240304,132100,820239380,8430,8430,8430,8430,85
|
|
20240304,132000,819522830,8430,8430,8430,8430,0
|
|
20240304,131900,819522830,8430,8430,8430,8430,10
|
|
20240304,131800,819438530,8430,8430,8430,8430,5
|
|
20240304,131700,819396380,8430,8430,8430,8430,0
|
|
20240304,131600,819396380,8430,8430,8430,8430,0
|
|
20240304,131500,819396380,8430,8430,8430,8430,1753
|
|
20240304,131400,804618590,8440,8430,8440,8430,902
|
|
20240304,131300,797006710,8440,8440,8440,8430,60
|
|
20240304,131200,796500710,8430,8440,8440,8430,484
|
|
20240304,131100,792420490,8440,8430,8440,8430,620
|
|
20240304,131000,787187790,8440,8440,8440,8440,1
|
|
20240304,130900,787179350,8440,8440,8440,8440,81
|
|
20240304,130800,786495710,8430,8430,8430,8430,10
|
|
20240304,130700,786411410,8430,8440,8440,8430,664
|
|
20240304,130600,780809250,8430,8430,8430,8430,273
|
|
20240304,130500,778507860,8430,8430,8430,8430,7
|
|
20240304,130400,778448850,8440,8440,8440,8440,11
|
|
20240304,130300,778356010,8440,8440,8440,8440,7
|
|
20240304,130200,778296930,8430,8440,8440,8430,71
|
|
20240304,130100,777698100,8430,8450,8450,8430,18
|
|
20240304,130000,777546160,8450,8450,8450,8450,0
|
|
20240304,125900,777546160,8450,8450,8450,8450,0
|
|
20240304,125800,777546160,8450,8450,8450,8450,10
|
|
20240304,125700,777461660,8450,8450,8450,8450,61
|
|
20240304,125600,776946210,8450,8450,8450,8450,0
|
|
20240304,125500,776946210,8450,8450,8450,8450,0
|
|
20240304,125400,776946210,8450,8450,8450,8450,12
|
|
20240304,125300,776844810,8450,8450,8450,8450,37
|
|
20240304,125200,776532160,8450,8430,8450,8430,58
|
|
20240304,125100,776042920,8440,8440,8440,8440,0
|
|
20240304,125000,776042920,8440,8440,8440,8440,0
|
|
20240304,124900,776042920,8440,8440,8440,8440,0
|
|
20240304,124800,776042920,8440,8440,8440,8440,0
|
|
20240304,124700,776042920,8440,8450,8450,8440,296
|
|
20240304,124600,773544480,8450,8450,8450,8450,0
|
|
20240304,124500,773544480,8450,8450,8450,8450,122
|
|
20240304,124400,772513580,8450,8440,8450,8440,3728
|
|
20240304,124300,741017600,8440,8440,8440,8440,0
|
|
20240304,124200,741017600,8440,8440,8440,8440,0
|
|
20240304,124100,741017600,8440,8440,8440,8440,0
|
|
20240304,124000,741017600,8440,8440,8440,8440,0
|
|
20240304,123900,741017600,8440,8430,8440,8430,21
|
|
20240304,123800,740840540,8430,8440,8440,8430,349
|
|
20240304,123700,737898200,8440,8440,8440,8440,0
|
|
20240304,123600,737898200,8440,8440,8440,8440,57
|
|
20240304,123500,737417120,8440,8440,8440,8440,267
|
|
20240304,123400,735163640,8430,8430,8430,8430,18
|
|
20240304,123300,735011900,8430,8440,8440,8430,519
|
|
20240304,123200,730636360,8440,8440,8440,8440,8
|
|
20240304,123100,730568840,8430,8430,8430,8430,317
|
|
20240304,123000,727896530,8430,8430,8430,8430,0
|
|
20240304,122900,727896530,8430,8430,8430,8420,60
|
|
20240304,122800,727391170,8430,8430,8430,8420,28
|
|
20240304,122700,727155180,8430,8430,8430,8430,1
|
|
20240304,122600,727146750,8420,8420,8420,8420,0
|
|
20240304,122500,727146750,8420,8420,8420,8420,2
|
|
20240304,122400,727129910,8420,8420,8420,8420,5
|
|
20240304,122300,727087810,8440,8440,8440,8440,0
|
|
20240304,122200,727087810,8440,8440,8440,8440,50
|
|
20240304,122100,726665810,8440,8440,8440,8440,0
|
|
20240304,122000,726665810,8440,8440,8440,8440,100
|
|
20240304,121900,725821810,8420,8420,8420,8420,11
|
|
20240304,121800,725729190,8440,8440,8440,8440,3
|
|
20240304,121700,725703870,8420,8420,8420,8420,0
|
|
20240304,121600,725703870,8420,8420,8420,8420,626
|
|
20240304,121500,720432950,8420,8420,8420,8420,0
|
|
20240304,121400,720432950,8420,8430,8440,8410,332
|
|
20240304,121300,717637780,8430,8430,8430,8430,1
|
|
20240304,121200,717629350,8430,8420,8430,8420,645
|
|
20240304,121100,712198420,8420,8420,8420,8420,60
|
|
20240304,121000,711693220,8410,8410,8410,8410,0
|
|
20240304,120900,711693220,8410,8420,8420,8410,1100
|
|
20240304,120800,702441420,8420,8420,8420,8420,0
|
|
20240304,120700,702441420,8420,8420,8420,8420,10
|
|
20240304,120600,702357220,8420,8420,8420,8420,227
|
|
20240304,120500,700445880,8420,8420,8420,8420,0
|
|
20240304,120400,700445880,8420,8420,8420,8420,964
|
|
20240304,120300,692329000,8430,8420,8430,8420,1190
|
|
20240304,120200,682309190,8440,8440,8440,8440,0
|
|
20240304,120100,682309190,8440,8440,8440,8440,0
|
|
20240304,120000,682309190,8440,8440,8440,8440,0
|
|
20240304,115900,682309190,8440,8430,8440,8430,1100
|
|
20240304,115800,673025200,8420,8420,8420,8420,172
|
|
20240304,115700,671576960,8420,8420,8420,8420,1
|
|
20240304,115600,671568540,8420,8420,8420,8420,0
|
|
20240304,115500,671568540,8420,8420,8420,8420,3
|
|
20240304,115400,671543280,8420,8420,8420,8420,400
|
|
20240304,115300,668175280,8440,8440,8440,8440,0
|
|
20240304,115200,668175280,8440,8440,8440,8440,0
|
|
20240304,115100,668175280,8440,8440,8440,8440,5
|
|
20240304,115000,668133080,8440,8440,8440,8440,0
|
|
20240304,114900,668133080,8440,8440,8440,8440,0
|
|
20240304,114800,668133080,8440,8440,8440,8440,10
|
|
20240304,114700,668048680,8430,8430,8430,8430,110
|
|
20240304,114600,667121380,8430,8430,8430,8430,0
|
|
20240304,114500,667121380,8430,8430,8430,8420,44
|
|
20240304,114400,666750470,8430,8440,8440,8430,73
|
|
20240304,114300,666134780,8430,8440,8440,8430,479
|
|
20240304,114200,662092220,8420,8430,8440,8420,39
|
|
20240304,114100,661763670,8440,8440,8440,8440,7
|
|
20240304,114000,661704590,8440,8440,8440,8440,8
|
|
20240304,113900,661637070,8440,8440,8440,8440,0
|
|
20240304,113800,661637070,8440,8440,8440,8440,0
|
|
20240304,113700,661637070,8440,8440,8440,8440,0
|
|
20240304,113600,661637070,8440,8440,8440,8440,0
|
|
20240304,113500,661637070,8440,8440,8440,8440,209
|
|
20240304,113400,659873110,8430,8440,8440,8430,16
|
|
20240304,113300,659738220,8430,8440,8450,8430,268
|
|
20240304,113200,657477860,8440,8440,8440,8440,70
|
|
20240304,113100,656887060,8440,8440,8440,8440,0
|
|
20240304,113000,656887060,8440,8440,8440,8440,10
|
|
20240304,112900,656802660,8440,8440,8440,8440,0
|
|
20240304,112800,656802660,8440,8440,8440,8440,620
|
|
20240304,112700,651569860,8440,8440,8440,8440,5
|
|
20240304,112600,651527660,8440,8440,8440,8440,22
|
|
20240304,112500,651341980,8450,8450,8450,8450,289
|
|
20240304,112400,648899930,8450,8460,8460,8450,249
|
|
20240304,112300,646794490,8460,8460,8460,8460,0
|
|
20240304,112200,646794490,8460,8460,8460,8460,50
|
|
20240304,112100,646371490,8460,8450,8460,8450,58
|
|
20240304,112000,645880910,8460,8460,8460,8460,497
|
|
20240304,111900,641676290,8460,8460,8460,8460,15
|
|
20240304,111800,641549390,8450,8450,8450,8450,1023
|
|
20240304,111700,632905040,8430,8430,8430,8430,2
|
|
20240304,111600,632888180,8430,8430,8430,8430,20
|
|
20240304,111500,632719580,8430,8430,8430,8430,0
|
|
20240304,111400,632719580,8430,8430,8430,8430,0
|
|
20240304,111300,632719580,8430,8430,8430,8430,7
|
|
20240304,111200,632660570,8430,8430,8430,8430,100
|
|
20240304,111100,631817570,8430,8430,8430,8430,188
|
|
20240304,111000,630232730,8430,8430,8430,8430,30
|
|
20240304,110900,629979830,8430,8430,8430,8430,34
|
|
20240304,110800,629693210,8430,8430,8430,8430,210
|
|
20240304,110700,627922910,8440,8450,8450,8440,120
|
|
20240304,110600,626908920,8450,8450,8450,8450,20
|
|
20240304,110500,626739920,8450,8450,8450,8450,18
|
|
20240304,110400,626587820,8450,8450,8450,8450,0
|
|
20240304,110300,626587820,8450,8450,8450,8450,392
|
|
20240304,110200,623275420,8460,8460,8460,8460,10
|
|
20240304,110100,623190820,8460,8450,8460,8450,201
|
|
20240304,110000,621491870,8450,8430,8450,8430,351
|
|
20240304,105900,618526950,8430,8430,8430,8430,40
|
|
20240304,105800,618189750,8430,8430,8430,8430,1
|
|
20240304,105700,618181320,8450,8450,8450,8450,17
|
|
20240304,105600,618037670,8450,8450,8450,8450,27
|
|
20240304,105500,617809520,8430,8430,8430,8430,101
|
|
20240304,105400,616958090,8430,8430,8430,8430,5
|
|
20240304,105300,616915940,8430,8430,8430,8430,0
|
|
20240304,105200,616915940,8430,8430,8430,8430,49
|
|
20240304,105100,616502870,8430,8430,8430,8430,10
|
|
20240304,105000,616418570,8430,8430,8430,8430,0
|
|
20240304,104900,616418570,8430,8430,8430,8430,4
|
|
20240304,104800,616384850,8450,8460,8460,8450,2721
|
|
20240304,104700,593392190,8460,8450,8460,8450,400
|
|
20240304,104600,590009770,8460,8460,8460,8460,11
|
|
20240304,104500,589916710,8460,8450,8460,8450,20
|
|
20240304,104400,589747560,8460,8450,8460,8450,128
|
|
20240304,104300,588664950,8450,8440,8450,8440,142
|
|
20240304,104200,587465150,8420,8420,8420,8420,0
|
|
20240304,104100,587465150,8420,8410,8420,8410,906
|
|
20240304,104000,579845480,8420,8420,8420,8420,115
|
|
20240304,103900,578877180,8420,8420,8420,8420,0
|
|
20240304,103800,578877180,8420,8420,8420,8420,91
|
|
20240304,103700,578110960,8450,8450,8450,8450,21
|
|
20240304,103600,577933510,8440,8420,8440,8420,75
|
|
20240304,103500,577301910,8420,8420,8420,8420,2690
|
|
20240304,103400,554652110,8420,8420,8420,8420,5
|
|
20240304,103300,554610010,8450,8420,8450,8420,415
|
|
20240304,103200,551103710,8420,8420,8420,8420,200
|
|
20240304,103100,549419710,8450,8450,8450,8450,59
|
|
20240304,103000,548921160,8450,8450,8450,8450,0
|
|
20240304,102900,548921160,8450,8410,8450,8410,2
|
|
20240304,102800,548904300,8410,8450,8460,8410,564
|
|
20240304,102700,544142930,8450,8450,8450,8450,230
|
|
20240304,102600,542199430,8450,8450,8450,8450,1
|
|
20240304,102500,542190980,8440,8440,8450,8430,195
|
|
20240304,102400,540546290,8450,8440,8450,8440,1170
|
|
20240304,102300,530661790,8440,8440,8440,8430,312
|
|
20240304,102200,528028810,8440,8440,8440,8440,632
|
|
20240304,102100,522694730,8450,8420,8450,8410,3717
|
|
20240304,102000,491306230,8410,8410,8410,8410,201
|
|
20240304,101900,489615820,8410,8410,8410,8410,1
|
|
20240304,101800,489607410,8370,8370,8370,8370,0
|
|
20240304,101700,489607410,8370,8370,8370,8370,0
|
|
20240304,101600,489607410,8370,8390,8390,8370,700
|
|
20240304,101500,483741770,8390,8390,8390,8390,955
|
|
20240304,101400,475729320,8390,8400,8400,8390,1004
|
|
20240304,101300,467300760,8410,8410,8410,8410,0
|
|
20240304,101200,467300760,8410,8410,8410,8410,5
|
|
20240304,101100,467258710,8400,8400,8400,8400,363
|
|
20240304,101000,464209510,8400,8400,8400,8400,137
|
|
20240304,100900,463058710,8400,8400,8400,8400,221
|
|
20240304,100800,461202310,8400,8410,8410,8400,1113
|
|
20240304,100700,451851290,8410,8420,8420,8410,181
|
|
20240304,100600,450327320,8430,8430,8430,8420,34
|
|
20240304,100500,450041000,8430,8440,8440,8430,245
|
|
20240304,100400,447975500,8440,8440,8440,8430,66
|
|
20240304,100300,447419040,8430,8440,8440,8430,470
|
|
20240304,100200,443453930,8440,8440,8440,8440,1
|
|
20240304,100100,443445490,8430,8430,8440,8430,63
|
|
20240304,100000,442914390,8440,8430,8440,8430,125
|
|
20240304,095900,441860590,8440,8440,8440,8440,251
|
|
20240304,095800,439742150,8440,8440,8440,8440,0
|
|
20240304,095700,439742150,8440,8430,8440,8430,190
|
|
20240304,095600,438139450,8440,8440,8440,8440,66
|
|
20240304,095500,437582410,8450,8450,8450,8440,96
|
|
20240304,095400,436771810,8450,8450,8450,8450,100
|
|
20240304,095300,435926810,8450,8450,8450,8450,19
|
|
20240304,095200,435766260,8450,8450,8450,8450,171
|
|
20240304,095100,434321310,8450,8430,8450,8430,1521
|
|
20240304,095000,421480230,8440,8440,8440,8440,0
|
|
20240304,094900,421480230,8440,8440,8440,8440,263
|
|
20240304,094800,419260510,8440,8430,8440,8430,1667
|
|
20240304,094700,405207680,8430,8420,8430,8420,12
|
|
20240304,094600,405106530,8420,8420,8420,8420,570
|
|
20240304,094500,400307130,8430,8420,8430,8420,1707
|
|
20240304,094400,385933910,8420,8420,8420,8420,1
|
|
20240304,094300,385925490,8420,8420,8420,8420,30
|
|
20240304,094200,385672890,8420,8400,8420,8400,260
|
|
20240304,094100,383486290,8390,8390,8400,8390,57
|
|
20240304,094000,383008050,8410,8400,8410,8400,92
|
|
20240304,093900,382235190,8400,8400,8400,8390,999
|
|
20240304,093800,373843690,8400,8410,8410,8400,28
|
|
20240304,093700,373608420,8410,8410,8410,8410,0
|
|
20240304,093600,373608420,8410,8410,8410,8410,1
|
|
20240304,093500,373600010,8410,8410,8410,8390,197
|
|
20240304,093400,371943260,8400,8390,8400,8390,212
|
|
20240304,093300,370164460,8390,8410,8410,8390,82
|
|
20240304,093200,369475650,8410,8430,8430,8400,239
|
|
20240304,093100,367467130,8430,8430,8430,8430,85
|
|
20240304,093000,366750580,8450,8400,8450,8400,188
|
|
20240304,092900,365165590,8420,8400,8420,8400,1042
|
|
20240304,092800,356400240,8400,8400,8400,8400,492
|
|
20240304,092700,352267440,8410,8410,8410,8390,16
|
|
20240304,092600,352132980,8400,8400,8400,8400,240
|
|
20240304,092500,350116980,8400,8400,8400,8400,883
|
|
20240304,092400,342699780,8390,8400,8400,8390,24
|
|
20240304,092300,342498260,8400,8400,8400,8400,100
|
|
20240304,092200,341658260,8380,8400,8400,8380,636
|
|
20240304,092100,336327560,8360,8420,8420,8360,720
|
|
20240304,092000,330275270,8420,8400,8420,8400,1998
|
|
20240304,091900,313483580,8400,8390,8400,8380,4384
|
|
20240304,091800,276702050,8390,8350,8390,8350,1784
|
|
20240304,091700,261759040,8360,8360,8360,8360,148
|
|
20240304,091600,260521760,8360,8370,8370,8360,37
|
|
20240304,091500,260212420,8370,8360,8370,8360,115
|
|
20240304,091400,259250920,8370,8360,8370,8360,211
|
|
20240304,091300,257486870,8360,8360,8360,8360,200
|
|
20240304,091200,255814870,8360,8360,8360,8350,919
|
|
20240304,091100,248132430,8360,8360,8360,8360,105
|
|
20240304,091000,247254630,8360,8330,8370,8330,28
|
|
20240304,090900,247021280,8330,8370,8380,8330,6477
|
|
20240304,090800,193026970,8320,8340,8370,8320,5112
|
|
20240304,090700,150345670,8340,8370,8370,8320,10288
|
|
20240304,090600,64454550,8370,8370,8370,8360,953
|
|
20240304,090500,56487350,8360,8380,8380,8360,954
|
|
20240304,090400,48500430,8380,8360,8380,8360,464
|
|
20240304,090300,44619660,8350,8350,8370,8330,680
|
|
20240304,090200,38942700,8340,8350,8370,8330,1161
|
|
20240304,090100,29261940,8350,8350,8350,8340,376
|
|
20240304,090000,26122640,8360,8370,8370,8360,3121
|