676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,201300,754856570,8140,8140,8140,8140,801
|
|
20240307,201200,754856570,8140,8140,8140,8140,0
|
|
20240307,201100,754856570,8140,8140,8140,8140,0
|
|
20240307,201000,754856570,8140,8140,8140,8140,0
|
|
20240307,200900,754856570,8140,8140,8140,8140,0
|
|
20240307,200800,754856570,8140,8140,8140,8140,0
|
|
20240307,200700,754856570,8140,8140,8140,8140,0
|
|
20240307,200600,754856570,8140,8140,8140,8140,0
|
|
20240307,200500,754856570,8140,8140,8140,8140,0
|
|
20240307,200400,754856570,8140,8140,8140,8140,0
|
|
20240307,200300,754856570,8140,8140,8140,8140,0
|
|
20240307,200200,754856570,8140,8140,8140,8140,0
|
|
20240307,200100,754856570,8140,8140,8140,8140,0
|
|
20240307,200000,754856570,8140,8140,8140,8140,0
|
|
20240307,195900,754856570,8140,8140,8140,8140,0
|
|
20240307,195800,754856570,8140,8140,8140,8140,0
|
|
20240307,195700,754856570,8140,8140,8140,8140,0
|
|
20240307,195600,754856570,8140,8140,8140,8140,0
|
|
20240307,195500,754856570,8140,8140,8140,8140,0
|
|
20240307,195400,754856570,8140,8140,8140,8140,0
|
|
20240307,195300,754856570,8140,8140,8140,8140,0
|
|
20240307,195200,754856570,8140,8140,8140,8140,0
|
|
20240307,195100,754856570,8140,8140,8140,8140,0
|
|
20240307,195000,754856570,8140,8140,8140,8140,0
|
|
20240307,194900,754856570,8140,8140,8140,8140,0
|
|
20240307,194800,754856570,8140,8140,8140,8140,0
|
|
20240307,194700,754856570,8140,8140,8140,8140,0
|
|
20240307,194600,754856570,8140,8140,8140,8140,0
|
|
20240307,194500,754856570,8140,8140,8140,8140,0
|
|
20240307,194400,754856570,8140,8140,8140,8140,0
|
|
20240307,194300,754856570,8140,8140,8140,8140,801
|
|
20240307,194200,754856570,8140,8140,8140,8140,0
|
|
20240307,194100,754856570,8140,8140,8140,8140,0
|
|
20240307,194000,754856570,8140,8140,8140,8140,0
|
|
20240307,193900,754856570,8140,8140,8140,8140,0
|
|
20240307,193800,754856570,8140,8140,8140,8140,0
|
|
20240307,193700,754856570,8140,8140,8140,8140,0
|
|
20240307,193600,754856570,8140,8140,8140,8140,0
|
|
20240307,193500,754856570,8140,8140,8140,8140,0
|
|
20240307,193400,754856570,8140,8140,8140,8140,0
|
|
20240307,193300,754856570,8140,8140,8140,8140,0
|
|
20240307,193200,754856570,8140,8140,8140,8140,0
|
|
20240307,193100,754856570,8140,8140,8140,8140,0
|
|
20240307,193000,754856570,8140,8140,8140,8140,0
|
|
20240307,192900,754856570,8140,8140,8140,8140,0
|
|
20240307,192800,754856570,8140,8140,8140,8140,0
|
|
20240307,192700,754856570,8140,8140,8140,8140,0
|
|
20240307,192600,754856570,8140,8140,8140,8140,0
|
|
20240307,192500,754856570,8140,8140,8140,8140,0
|
|
20240307,192400,754856570,8140,8140,8140,8140,0
|
|
20240307,192300,754856570,8140,8140,8140,8140,0
|
|
20240307,192200,754856570,8140,8140,8140,8140,0
|
|
20240307,192100,754856570,8140,8140,8140,8140,0
|
|
20240307,192000,754856570,8140,8140,8140,8140,0
|
|
20240307,191900,754856570,8140,8140,8140,8140,0
|
|
20240307,191800,754856570,8140,8140,8140,8140,0
|
|
20240307,191700,754856570,8140,8140,8140,8140,0
|
|
20240307,191600,754856570,8140,8140,8140,8140,0
|
|
20240307,191500,754856570,8140,8140,8140,8140,0
|
|
20240307,191400,754856570,8140,8140,8140,8140,0
|
|
20240307,191300,754856570,8140,8140,8140,8140,801
|
|
20240307,191200,754856570,8140,8140,8140,8140,0
|
|
20240307,191100,754856570,8140,8140,8140,8140,0
|
|
20240307,191000,754856570,8140,8140,8140,8140,0
|
|
20240307,190900,754856570,8140,8140,8140,8140,0
|
|
20240307,190800,754856570,8140,8140,8140,8140,0
|
|
20240307,190700,754856570,8140,8140,8140,8140,0
|
|
20240307,190600,754856570,8140,8140,8140,8140,0
|
|
20240307,190500,754856570,8140,8140,8140,8140,0
|
|
20240307,190400,754856570,8140,8140,8140,8140,0
|
|
20240307,190300,754856570,8140,8140,8140,8140,0
|
|
20240307,190200,754856570,8140,8140,8140,8140,0
|
|
20240307,190100,754856570,8140,8140,8140,8140,0
|
|
20240307,190000,754856570,8140,8140,8140,8140,0
|
|
20240307,185900,754856570,8140,8140,8140,8140,0
|
|
20240307,185800,754856570,8140,8140,8140,8140,0
|
|
20240307,185700,754856570,8140,8140,8140,8140,0
|
|
20240307,185600,754856570,8140,8140,8140,8140,0
|
|
20240307,185500,754856570,8140,8140,8140,8140,0
|
|
20240307,185400,754856570,8140,8140,8140,8140,0
|
|
20240307,185300,754856570,8140,8140,8140,8140,0
|
|
20240307,185200,754856570,8140,8140,8140,8140,0
|
|
20240307,185100,754856570,8140,8140,8140,8140,0
|
|
20240307,185000,754856570,8140,8140,8140,8140,0
|
|
20240307,184900,754856570,8140,8140,8140,8140,0
|
|
20240307,184800,754856570,8140,8140,8140,8140,0
|
|
20240307,184700,754856570,8140,8140,8140,8140,0
|
|
20240307,184600,754856570,8140,8140,8140,8140,0
|
|
20240307,184500,754856570,8140,8140,8140,8140,0
|
|
20240307,184400,754856570,8140,8140,8140,8140,0
|
|
20240307,184300,754856570,8140,8140,8140,8140,801
|
|
20240307,184200,754856570,8140,8140,8140,8140,0
|
|
20240307,184100,754856570,8140,8140,8140,8140,0
|
|
20240307,184000,754856570,8140,8140,8140,8140,0
|
|
20240307,183900,754856570,8140,8140,8140,8140,0
|
|
20240307,183800,754856570,8140,8140,8140,8140,0
|
|
20240307,183700,754856570,8140,8140,8140,8140,0
|
|
20240307,183600,754856570,8140,8140,8140,8140,0
|
|
20240307,183500,754856570,8140,8140,8140,8140,0
|
|
20240307,183400,754856570,8140,8140,8140,8140,0
|
|
20240307,183300,754856570,8140,8140,8140,8140,0
|
|
20240307,183200,754856570,8140,8140,8140,8140,0
|
|
20240307,183100,754856570,8140,8140,8140,8140,0
|
|
20240307,183000,754856570,8140,8140,8140,8140,0
|
|
20240307,182900,754856570,8140,8140,8140,8140,0
|
|
20240307,182800,754856570,8140,8140,8140,8140,0
|
|
20240307,182700,754856570,8140,8140,8140,8140,0
|
|
20240307,182600,754856570,8140,8140,8140,8140,0
|
|
20240307,182500,754856570,8140,8140,8140,8140,0
|
|
20240307,182400,754856570,8140,8140,8140,8140,0
|
|
20240307,182300,754856570,8140,8140,8140,8140,0
|
|
20240307,182200,754856570,8140,8140,8140,8140,0
|
|
20240307,182100,754856570,8140,8140,8140,8140,0
|
|
20240307,182000,754856570,8140,8140,8140,8140,0
|
|
20240307,181900,754856570,8140,8140,8140,8140,0
|
|
20240307,181800,754856570,8140,8140,8140,8140,0
|
|
20240307,181700,754856570,8140,8140,8140,8140,0
|
|
20240307,181600,754856570,8140,8140,8140,8140,0
|
|
20240307,181500,754856570,8140,8140,8140,8140,0
|
|
20240307,181400,754856570,8140,8140,8140,8140,0
|
|
20240307,181300,754856570,8140,8140,8140,8140,801
|
|
20240307,181200,754856570,8140,8140,8140,8140,0
|
|
20240307,181100,754856570,8140,8140,8140,8140,0
|
|
20240307,181000,754856570,8140,8140,8140,8140,0
|
|
20240307,180900,754856570,8140,8140,8140,8140,0
|
|
20240307,180800,754856570,8140,8140,8140,8140,0
|
|
20240307,180700,754856570,8140,8140,8140,8140,0
|
|
20240307,180600,754856570,8140,8140,8140,8140,0
|
|
20240307,180500,754856570,8140,8140,8140,8140,0
|
|
20240307,180400,754856570,8140,8140,8140,8140,0
|
|
20240307,180300,754856570,8140,8140,8140,8140,0
|
|
20240307,180200,754856570,8140,8140,8140,8140,0
|
|
20240307,180100,754856570,8140,8140,8140,8140,0
|
|
20240307,180000,754856570,8140,8140,8140,8140,0
|
|
20240307,175900,754856570,8140,8140,8140,8140,0
|
|
20240307,175800,754856570,8140,8140,8140,8140,0
|
|
20240307,175700,754856570,8140,8140,8140,8140,0
|
|
20240307,175600,754856570,8140,8140,8140,8140,0
|
|
20240307,175500,754856570,8140,8140,8140,8140,0
|
|
20240307,175400,754856570,8140,8140,8140,8140,0
|
|
20240307,175300,754856570,8140,8140,8140,8140,0
|
|
20240307,175200,754856570,8140,8140,8140,8140,0
|
|
20240307,175100,754856570,8140,8140,8140,8140,0
|
|
20240307,175000,754856570,8140,8140,8140,8140,0
|
|
20240307,174900,754856570,8140,8140,8140,8140,0
|
|
20240307,174800,754856570,8140,8140,8140,8140,0
|
|
20240307,174700,754856570,8140,8140,8140,8140,0
|
|
20240307,174600,754856570,8140,8140,8140,8140,0
|
|
20240307,174500,754856570,8140,8140,8140,8140,0
|
|
20240307,174400,754856570,8140,8140,8140,8140,0
|
|
20240307,174300,754856570,8140,8140,8140,8140,801
|
|
20240307,174200,754856570,8140,8140,8140,8140,0
|
|
20240307,174100,754856570,8140,8140,8140,8140,0
|
|
20240307,174000,754856570,8140,8140,8140,8140,0
|
|
20240307,173900,754856570,8140,8140,8140,8140,0
|
|
20240307,173800,754856570,8140,8140,8140,8140,0
|
|
20240307,173700,754856570,8140,8140,8140,8140,0
|
|
20240307,173600,754856570,8140,8140,8140,8140,0
|
|
20240307,173500,754856570,8140,8140,8140,8140,0
|
|
20240307,173400,754856570,8140,8140,8140,8140,0
|
|
20240307,173300,754856570,8140,8140,8140,8140,0
|
|
20240307,173200,754856570,8140,8140,8140,8140,0
|
|
20240307,173100,754856570,8140,8140,8140,8140,0
|
|
20240307,173000,754856570,8140,8140,8140,8140,0
|
|
20240307,172900,754856570,8140,8140,8140,8140,0
|
|
20240307,172800,754856570,8140,8140,8140,8140,0
|
|
20240307,172700,754856570,8140,8140,8140,8140,0
|
|
20240307,172600,754856570,8140,8140,8140,8140,0
|
|
20240307,172500,754856570,8140,8140,8140,8140,0
|
|
20240307,172400,754856570,8140,8140,8140,8140,0
|
|
20240307,172300,754856570,8140,8140,8140,8140,0
|
|
20240307,172200,754856570,8140,8140,8140,8140,0
|
|
20240307,172100,754856570,8140,8140,8140,8140,0
|
|
20240307,172000,754856570,8140,8140,8140,8140,0
|
|
20240307,171900,754856570,8140,8140,8140,8140,0
|
|
20240307,171800,754856570,8140,8140,8140,8140,0
|
|
20240307,171700,754856570,8140,8140,8140,8140,0
|
|
20240307,171600,754856570,8140,8140,8140,8140,0
|
|
20240307,171500,754856570,8140,8140,8140,8140,0
|
|
20240307,171400,754856570,8140,8140,8140,8140,0
|
|
20240307,171300,754856570,8140,8140,8140,8140,801
|
|
20240307,171200,754856570,8140,8140,8140,8140,0
|
|
20240307,171100,754856570,8140,8140,8140,8140,0
|
|
20240307,171000,754856570,8140,8140,8140,8140,0
|
|
20240307,170900,754856570,8140,8140,8140,8140,0
|
|
20240307,170800,754856570,8140,8140,8140,8140,0
|
|
20240307,170700,754856570,8140,8140,8140,8140,0
|
|
20240307,170600,754856570,8140,8140,8140,8140,0
|
|
20240307,170500,754856570,8140,8140,8140,8140,0
|
|
20240307,170400,754856570,8140,8140,8140,8140,0
|
|
20240307,170300,754856570,8140,8140,8140,8140,0
|
|
20240307,170200,754856570,8140,8140,8140,8140,0
|
|
20240307,170100,754856570,8140,8140,8140,8140,0
|
|
20240307,170000,754856570,8140,8140,8140,8140,0
|
|
20240307,165900,754856570,8140,8140,8140,8140,0
|
|
20240307,165800,754856570,8140,8140,8140,8140,0
|
|
20240307,165700,754856570,8140,8140,8140,8140,0
|
|
20240307,165600,754856570,8140,8140,8140,8140,0
|
|
20240307,165500,754856570,8140,8140,8140,8140,0
|
|
20240307,165400,754856570,8140,8140,8140,8140,0
|
|
20240307,165300,754856570,8140,8140,8140,8140,0
|
|
20240307,165200,754856570,8140,8140,8140,8140,0
|
|
20240307,165100,754856570,8140,8140,8140,8140,0
|
|
20240307,165000,754856570,8140,8140,8140,8140,0
|
|
20240307,164900,754856570,8140,8140,8140,8140,0
|
|
20240307,164800,754856570,8140,8140,8140,8140,0
|
|
20240307,164700,754856570,8140,8140,8140,8140,0
|
|
20240307,164600,754856570,8140,8140,8140,8140,0
|
|
20240307,164500,754856570,8140,8140,8140,8140,0
|
|
20240307,164400,754856570,8140,8140,8140,8140,0
|
|
20240307,164300,754856570,8140,8140,8140,8140,801
|
|
20240307,164200,754856570,8140,8140,8140,8140,0
|
|
20240307,164100,754856570,8140,8140,8140,8140,0
|
|
20240307,164000,754856570,8140,8140,8140,8140,0
|
|
20240307,163900,754856570,8140,8140,8140,8140,0
|
|
20240307,163800,754856570,8140,8140,8140,8140,0
|
|
20240307,163700,754856570,8140,8140,8140,8140,0
|
|
20240307,163600,754856570,8140,8140,8140,8140,0
|
|
20240307,163500,754856570,8140,8140,8140,8140,0
|
|
20240307,163400,754856570,8140,8140,8140,8140,0
|
|
20240307,163300,754856570,8140,8140,8140,8140,0
|
|
20240307,163200,754856570,8140,8140,8140,8140,0
|
|
20240307,163100,754856570,8140,8140,8140,8140,0
|
|
20240307,163000,754856570,8140,8140,8140,8140,0
|
|
20240307,162900,754856570,8140,8140,8140,8140,0
|
|
20240307,162800,754856570,8140,8140,8140,8140,0
|
|
20240307,162700,754856570,8140,8140,8140,8140,0
|
|
20240307,162600,754856570,8140,8140,8140,8140,0
|
|
20240307,162500,754856570,8140,8140,8140,8140,0
|
|
20240307,162400,754856570,8140,8140,8140,8140,0
|
|
20240307,162300,754856570,8140,8140,8140,8140,0
|
|
20240307,162200,754856570,8140,8140,8140,8140,0
|
|
20240307,162100,754856570,8140,8140,8140,8140,0
|
|
20240307,162000,754856570,8140,8140,8140,8140,0
|
|
20240307,161900,754856570,8140,8140,8140,8140,0
|
|
20240307,161800,754856570,8140,8140,8140,8140,0
|
|
20240307,161700,754856570,8140,8140,8140,8140,0
|
|
20240307,161600,754856570,8140,8140,8140,8140,0
|
|
20240307,161500,754856570,8140,8140,8140,8140,0
|
|
20240307,161400,754856570,8140,8140,8140,8140,0
|
|
20240307,161300,754856570,8140,8140,8140,8140,801
|
|
20240307,161200,754856570,8140,8140,8140,8140,0
|
|
20240307,161100,754856570,8140,8140,8140,8140,0
|
|
20240307,161000,754856570,8140,8140,8140,8140,0
|
|
20240307,160900,754856570,8140,8140,8140,8140,0
|
|
20240307,160800,754856570,8140,8140,8140,8140,0
|
|
20240307,160700,754856570,8140,8140,8140,8140,0
|
|
20240307,160600,754856570,8140,8140,8140,8140,0
|
|
20240307,160500,754856570,8140,8140,8140,8140,0
|
|
20240307,160400,754856570,8140,8140,8140,8140,0
|
|
20240307,160300,754856570,8140,8140,8140,8140,0
|
|
20240307,160200,754856570,8140,8140,8140,8140,0
|
|
20240307,160100,754856570,8140,8140,8140,8140,0
|
|
20240307,160000,754856570,8140,8140,8140,8140,0
|
|
20240307,155900,754856570,8140,8140,8140,8140,0
|
|
20240307,155800,754856570,8140,8140,8140,8140,0
|
|
20240307,155700,754856570,8140,8140,8140,8140,0
|
|
20240307,155600,754856570,8140,8140,8140,8140,0
|
|
20240307,155500,754856570,8140,8140,8140,8140,0
|
|
20240307,155400,754856570,8140,8140,8140,8140,0
|
|
20240307,155300,754856570,8140,8140,8140,8140,0
|
|
20240307,155200,754856570,8140,8140,8140,8140,0
|
|
20240307,155100,754856570,8140,8140,8140,8140,0
|
|
20240307,155000,754856570,8140,8140,8140,8140,0
|
|
20240307,154900,754856570,8140,8140,8140,8140,0
|
|
20240307,154800,754856570,8140,8140,8140,8140,0
|
|
20240307,154700,754856570,8140,8140,8140,8140,0
|
|
20240307,154600,754856570,8140,8140,8140,8140,0
|
|
20240307,154500,754856570,8140,8140,8140,8140,0
|
|
20240307,154400,754856570,8140,8140,8140,8140,0
|
|
20240307,154300,754856570,8140,8140,8140,8140,801
|
|
20240307,154200,754856570,8140,8140,8140,8140,0
|
|
20240307,154100,754856570,8140,8140,8140,8140,0
|
|
20240307,154000,754856570,8140,8140,8140,8140,0
|
|
20240307,153900,754856570,8140,8140,8140,8140,0
|
|
20240307,153800,754856570,8140,8140,8140,8140,0
|
|
20240307,153700,754856570,8140,8140,8140,8140,0
|
|
20240307,153600,754856570,8140,8140,8140,8140,0
|
|
20240307,153500,754856570,8140,8140,8140,8140,0
|
|
20240307,153400,754856570,8140,8140,8140,8140,0
|
|
20240307,153300,754856570,8140,8140,8140,8140,0
|
|
20240307,153200,754856570,8140,8140,8140,8140,0
|
|
20240307,153100,754856570,8140,8140,8140,8140,0
|
|
20240307,153000,754856570,8140,8140,8140,8140,801
|
|
20240307,152900,748336430,8170,8170,8170,8170,0
|
|
20240307,152800,748336430,8170,8170,8170,8170,0
|
|
20240307,152700,748336430,8170,8170,8170,8170,0
|
|
20240307,152600,748336430,8170,8170,8170,8170,0
|
|
20240307,152500,748336430,8170,8170,8170,8170,0
|
|
20240307,152400,748336430,8170,8170,8170,8170,0
|
|
20240307,152300,748336430,8170,8170,8170,8170,0
|
|
20240307,152200,748336430,8170,8170,8170,8170,0
|
|
20240307,152100,748336430,8170,8170,8170,8170,0
|
|
20240307,152000,748336430,8170,8170,8170,8170,0
|
|
20240307,151900,748336430,8170,8180,8180,8140,607
|
|
20240307,151800,743394020,8190,8190,8190,8190,3
|
|
20240307,151700,743369450,8180,8190,8190,8180,5
|
|
20240307,151600,743328530,8190,8190,8190,8180,11
|
|
20240307,151500,743238460,8190,8180,8190,8180,338
|
|
20240307,151400,740473450,8180,8170,8180,8170,461
|
|
20240307,151300,736703470,8170,8170,8170,8170,111
|
|
20240307,151200,735796600,8180,8170,8180,8170,2
|
|
20240307,151100,735780250,8180,8180,8180,8180,1
|
|
20240307,151000,735772070,8180,8170,8180,8170,174
|
|
20240307,150900,734350460,8180,8180,8180,8180,10
|
|
20240307,150800,734268660,8170,8180,8180,8170,150
|
|
20240307,150700,733043070,8180,8170,8180,8170,355
|
|
20240307,150600,730142710,8170,8140,8170,8140,102
|
|
20240307,150500,729312390,8140,8160,8170,8140,1362
|
|
20240307,150400,718189670,8180,8160,8180,8160,33
|
|
20240307,150300,717919750,8180,8180,8180,8170,180
|
|
20240307,150200,716448940,8190,8190,8190,8190,3
|
|
20240307,150100,716424370,8180,8180,8190,8170,5
|
|
20240307,150000,716383470,8160,8180,8190,8160,156
|
|
20240307,145900,715107280,8180,8170,8180,8170,146
|
|
20240307,145800,713913210,8170,8190,8190,8170,146
|
|
20240307,145700,712720070,8170,8170,8190,8170,36
|
|
20240307,145600,712425450,8190,8190,8190,8190,26
|
|
20240307,145500,712212510,8180,8160,8190,8160,175
|
|
20240307,145400,710783770,8180,8170,8180,8170,1333
|
|
20240307,145300,699885860,8170,8170,8170,8150,53
|
|
20240307,145200,699452870,8170,8170,8170,8170,101
|
|
20240307,145100,698627700,8170,8170,8170,8140,201
|
|
20240307,145000,696988620,8150,8150,8150,8150,0
|
|
20240307,144900,696988620,8150,8160,8160,8150,412
|
|
20240307,144800,693629820,8160,8170,8170,8150,153
|
|
20240307,144700,692382820,8160,8160,8170,8160,301
|
|
20240307,144600,689926640,8150,8170,8170,8150,3
|
|
20240307,144500,689902160,8170,8170,8170,8170,2
|
|
20240307,144400,689885820,8170,8150,8170,8120,1071
|
|
20240307,144300,681174330,8130,8170,8170,8130,3382
|
|
20240307,144200,653643650,8150,8170,8170,8150,121
|
|
20240307,144100,652657120,8160,8160,8160,8160,34
|
|
20240307,144000,652379680,8150,8150,8160,8150,174
|
|
20240307,143900,650961570,8150,8160,8160,8150,26
|
|
20240307,143800,650749660,8170,8160,8170,8150,40
|
|
20240307,143700,650423610,8150,8160,8160,8150,63
|
|
20240307,143600,649909650,8160,8160,8170,8160,473
|
|
20240307,143500,646045930,8170,8160,8170,8140,1130
|
|
20240307,143400,636815190,8140,8150,8150,8140,128
|
|
20240307,143300,635772140,8170,8170,8170,8150,84
|
|
20240307,143200,635087310,8160,8150,8160,8150,26
|
|
20240307,143100,634875400,8160,8160,8160,8160,1
|
|
20240307,143000,634867240,8160,8160,8160,8160,17
|
|
20240307,142900,634728520,8150,8150,8150,8150,1
|
|
20240307,142800,634720370,8170,8170,8170,8170,1
|
|
20240307,142700,634712200,8150,8150,8150,8150,1
|
|
20240307,142600,634704050,8170,8150,8170,8150,83
|
|
20240307,142500,634027580,8150,8160,8160,8150,2983
|
|
20240307,142400,609716120,8150,8150,8150,8150,0
|
|
20240307,142300,609716120,8150,8150,8150,8150,1
|
|
20240307,142200,609707970,8170,8170,8170,8170,2
|
|
20240307,142100,609691630,8160,8150,8160,8150,634
|
|
20240307,142000,604523340,8150,8160,8160,8150,7
|
|
20240307,141900,604466230,8160,8160,8160,8160,0
|
|
20240307,141800,604466230,8160,8160,8160,8140,19
|
|
20240307,141700,604311210,8160,8160,8160,8160,5
|
|
20240307,141600,604270410,8160,8150,8160,8140,132
|
|
20240307,141500,603195880,8150,8150,8150,8150,3
|
|
20240307,141400,603171430,8160,8150,8160,8150,2
|
|
20240307,141300,603155120,8160,8160,8160,8160,2
|
|
20240307,141200,603138800,8140,8160,8160,8140,18
|
|
20240307,141100,602991940,8160,8160,8160,8160,0
|
|
20240307,141000,602991940,8160,8140,8160,8140,2
|
|
20240307,140900,602975640,8140,8150,8150,8140,100
|
|
20240307,140800,602160790,8150,8150,8150,8150,400
|
|
20240307,140700,598900790,8150,8160,8160,8150,4
|
|
20240307,140600,598868160,8160,8160,8160,8150,132
|
|
20240307,140500,597792090,8150,8150,8150,8150,1
|
|
20240307,140400,597783940,8150,8160,8160,8150,201
|
|
20240307,140300,596145780,8150,8150,8150,8150,1
|
|
20240307,140200,596137630,8160,8150,8160,8150,66
|
|
20240307,140100,595599720,8150,8150,8150,8150,1
|
|
20240307,140000,595591570,8160,8160,8160,8160,118
|
|
20240307,135900,594628690,8150,8150,8150,8150,1
|
|
20240307,135800,594620540,8160,8160,8160,8160,2
|
|
20240307,135700,594604220,8150,8150,8150,8150,1
|
|
20240307,135600,594596070,8150,8160,8160,8150,52
|
|
20240307,135500,594171770,8140,8140,8140,8140,1
|
|
20240307,135400,594163630,8160,8160,8160,8160,24
|
|
20240307,135300,593967790,8160,8140,8160,8140,1622
|
|
20240307,135200,580734710,8140,8140,8140,8140,1
|
|
20240307,135100,580726570,8160,8140,8160,8140,101
|
|
20240307,135000,579904410,8140,8160,8160,8140,11
|
|
20240307,134900,579814670,8150,8150,8150,8140,1234
|
|
20240307,134800,569768410,8150,8150,8170,8140,22
|
|
20240307,134700,569589080,8140,8140,8140,8140,0
|
|
20240307,134600,569589080,8140,8140,8140,8140,1
|
|
20240307,134500,569580940,8170,8170,8170,8170,1
|
|
20240307,134400,569572770,8140,8140,8140,8140,28
|
|
20240307,134300,569344850,8140,8140,8140,8140,20
|
|
20240307,134200,569182050,8140,8170,8170,8140,18
|
|
20240307,134100,569035020,8170,8140,8170,8140,147
|
|
20240307,134000,567834930,8140,8140,8140,8140,50
|
|
20240307,133900,567427930,8140,8170,8170,8130,1089
|
|
20240307,133800,558534330,8130,8140,8170,8130,1012
|
|
20240307,133700,550306590,8170,8160,8170,8130,3006
|
|
20240307,133600,525846710,8160,8160,8160,8160,17
|
|
20240307,133500,525707990,8150,8170,8170,8150,2
|
|
20240307,133400,525691670,8150,8150,8150,8150,19
|
|
20240307,133300,525536820,8140,8140,8140,8140,2
|
|
20240307,133200,525520540,8170,8170,8170,8150,435
|
|
20240307,133100,521969890,8150,8150,8150,8150,1609
|
|
20240307,133000,508856540,8150,8160,8160,8150,200
|
|
20240307,132900,507226370,8150,8150,8150,8150,1
|
|
20240307,132800,507218220,8170,8160,8170,8160,8
|
|
20240307,132700,507152890,8140,8140,8140,8140,0
|
|
20240307,132600,507152890,8140,8140,8140,8140,1
|
|
20240307,132500,507144750,8140,8140,8140,8140,0
|
|
20240307,132400,507144750,8140,8150,8150,8140,201
|
|
20240307,132300,505508440,8140,8140,8140,8140,47
|
|
20240307,132200,505125860,8170,8170,8170,8140,178
|
|
20240307,132100,503673730,8170,8170,8170,8170,20
|
|
20240307,132000,503510330,8170,8140,8170,8140,2
|
|
20240307,131900,503494020,8170,8170,8170,8170,3
|
|
20240307,131800,503469510,8170,8170,8170,8140,19
|
|
20240307,131700,503314310,8170,8170,8170,8170,1
|
|
20240307,131600,503306140,8140,8140,8140,8140,36
|
|
20240307,131500,503013100,8140,8140,8140,8140,0
|
|
20240307,131400,503013100,8140,8150,8170,8140,17
|
|
20240307,131300,502874650,8150,8150,8150,8150,0
|
|
20240307,131200,502874650,8150,8170,8170,8150,507
|
|
20240307,131100,498742060,8160,8170,8170,8160,6
|
|
20240307,131000,498693050,8170,8170,8170,8160,3
|
|
20240307,130900,498668550,8160,8160,8160,8160,1
|
|
20240307,130800,498660390,8170,8170,8170,8170,30
|
|
20240307,130700,498415290,8160,8160,8160,8160,6
|
|
20240307,130600,498366330,8170,8170,8170,8170,1
|
|
20240307,130500,498358160,8150,8150,8150,8150,588
|
|
20240307,130400,493565960,8170,8170,8170,8170,0
|
|
20240307,130300,493565960,8170,8150,8170,8150,2
|
|
20240307,130200,493549640,8170,8170,8170,8170,1
|
|
20240307,130100,493541470,8150,8150,8150,8150,1
|
|
20240307,130000,493533320,8140,8160,8160,8140,112
|
|
20240307,125900,492621170,8140,8140,8170,8140,21
|
|
20240307,125800,492450200,8140,8170,8170,8140,19
|
|
20240307,125700,492295000,8170,8170,8170,8170,1
|
|
20240307,125600,492286830,8150,8150,8150,8150,1
|
|
20240307,125500,492278680,8170,8170,8170,8170,2
|
|
20240307,125400,492262340,8150,8170,8170,8150,1036
|
|
20240307,125300,483812140,8170,8170,8170,8170,1
|
|
20240307,125200,483803970,8170,8160,8170,8150,22
|
|
20240307,125100,483624450,8160,8160,8160,8160,0
|
|
20240307,125000,483624450,8160,8150,8160,8150,227
|
|
20240307,124900,481772140,8160,8160,8160,8160,5
|
|
20240307,124800,481731340,8150,8160,8160,8150,19
|
|
20240307,124700,481576310,8150,8160,8160,8150,50
|
|
20240307,124600,481168510,8160,8160,8160,8160,1
|
|
20240307,124500,481160350,8150,8160,8160,8150,2
|
|
20240307,124400,481144040,8150,8150,8150,8150,0
|
|
20240307,124300,481144040,8150,8150,8150,8150,1
|
|
20240307,124200,481135890,8150,8160,8160,8150,25
|
|
20240307,124100,480931960,8160,8150,8160,8150,72
|
|
20240307,124000,480345150,8150,8140,8150,8140,161
|
|
20240307,123900,479033010,8150,8150,8150,8150,31
|
|
20240307,123800,478780360,8170,8150,8170,8150,21
|
|
20240307,123700,478609190,8150,8170,8180,8150,49
|
|
20240307,123600,478209240,8180,8180,8180,8180,18
|
|
20240307,123500,478062000,8180,8150,8180,8150,2
|
|
20240307,123400,478045670,8180,8180,8180,8180,20
|
|
20240307,123300,477882070,8190,8160,8190,8150,18
|
|
20240307,123200,477734790,8190,8170,8190,8170,623
|
|
20240307,123100,472634310,8160,8160,8160,8160,1
|
|
20240307,123000,472626150,8170,8180,8180,8170,21
|
|
20240307,122900,472454390,8180,8180,8180,8180,21
|
|
20240307,122800,472282610,8150,8150,8150,8150,1
|
|
20240307,122700,472274460,8180,8180,8180,8180,1
|
|
20240307,122600,472266280,8140,8140,8140,8140,1
|
|
20240307,122500,472258140,8180,8180,8180,8180,1
|
|
20240307,122400,472249960,8160,8150,8160,8150,170
|
|
20240307,122300,470864440,8150,8150,8150,8150,3
|
|
20240307,122200,470839990,8150,8140,8150,8140,3
|
|
20240307,122100,470815550,8140,8140,8140,8140,876
|
|
20240307,122000,463684910,8150,8140,8160,8140,6
|
|
20240307,121900,463636010,8140,8140,8140,8140,0
|
|
20240307,121800,463636010,8140,8160,8160,8140,546
|
|
20240307,121700,459191120,8150,8150,8150,8150,30
|
|
20240307,121600,458946620,8160,8160,8160,8160,0
|
|
20240307,121500,458946620,8160,8150,8160,8140,602
|
|
20240307,121400,454046240,8150,8150,8160,8150,306
|
|
20240307,121300,451552330,8140,8150,8150,8140,13
|
|
20240307,121200,451446390,8160,8150,8160,8150,28
|
|
20240307,121100,451218180,8140,8140,8140,8140,92
|
|
20240307,121000,450469300,8160,8140,8160,8140,422
|
|
20240307,120900,447034200,8150,8160,8160,8150,762
|
|
20240307,120800,440823800,8160,8160,8180,8160,196
|
|
20240307,120700,439224420,8160,8190,8190,8160,98
|
|
20240307,120600,438424640,8160,8190,8190,8160,15
|
|
20240307,120500,438302210,8150,8160,8160,8150,845
|
|
20240307,120400,431413820,8160,8160,8160,8160,1
|
|
20240307,120300,431405660,8190,8190,8190,8190,0
|
|
20240307,120200,431405660,8190,8160,8190,8160,23
|
|
20240307,120100,431217920,8160,8160,8160,8160,0
|
|
20240307,120000,431217920,8160,8190,8190,8160,20
|
|
20240307,115900,431054150,8190,8190,8190,8190,1
|
|
20240307,115800,431045960,8170,8170,8170,8170,9
|
|
20240307,115700,430972430,8190,8170,8190,8170,71
|
|
20240307,115600,430392100,8170,8170,8170,8160,304
|
|
20240307,115500,427911400,8160,8180,8180,8160,2554
|
|
20240307,115400,407061740,8180,8200,8200,8180,42
|
|
20240307,115300,406717600,8190,8190,8190,8190,20
|
|
20240307,115200,406553800,8190,8180,8190,8180,2
|
|
20240307,115100,406537430,8190,8190,8190,8190,0
|
|
20240307,115000,406537430,8190,8190,8190,8190,15
|
|
20240307,114900,406414580,8170,8190,8200,8170,52
|
|
20240307,114800,405988440,8190,8180,8190,8180,298
|
|
20240307,114700,403547900,8180,8180,8180,8170,1464
|
|
20240307,114600,391572390,8180,8190,8190,8180,252
|
|
20240307,114500,389510760,8180,8190,8190,8180,18
|
|
20240307,114400,389363360,8190,8190,8190,8190,3
|
|
20240307,114300,389338790,8190,8190,8190,8180,57
|
|
20240307,114200,388871970,8200,8200,8200,8200,19
|
|
20240307,114100,388716170,8200,8200,8200,8180,4
|
|
20240307,114000,388683390,8200,8200,8200,8200,20
|
|
20240307,113900,388519390,8200,8190,8200,8180,629
|
|
20240307,113800,383367790,8200,8190,8200,8190,9
|
|
20240307,113700,383294040,8200,8200,8200,8200,1
|
|
20240307,113600,383285840,8190,8200,8200,8190,136
|
|
20240307,113500,382171760,8200,8200,8200,8190,14
|
|
20240307,113400,382056980,8200,8200,8200,8190,7
|
|
20240307,113300,381999590,8200,8200,8200,8200,1
|
|
20240307,113200,381991390,8200,8200,8200,8190,8
|
|
20240307,113100,381925800,8190,8190,8190,8190,10
|
|
20240307,113000,381843900,8190,8200,8200,8190,20
|
|
20240307,112900,381679910,8200,8200,8200,8200,30
|
|
20240307,112800,381433910,8200,8180,8200,8180,6
|
|
20240307,112700,381384730,8200,8190,8200,8180,21
|
|
20240307,112600,381212920,8180,8180,8180,8180,1
|
|
20240307,112500,381204740,8200,8190,8200,8190,147
|
|
20240307,112400,379999540,8190,8180,8190,8180,9
|
|
20240307,112300,379925840,8190,8190,8190,8190,72
|
|
20240307,112200,379336160,8200,8200,8200,8200,0
|
|
20240307,112100,379336160,8200,8210,8210,8200,407
|
|
20240307,112000,375996760,8210,8200,8210,8200,59
|
|
20240307,111900,375512940,8180,8180,8180,8180,8
|
|
20240307,111800,375447500,8200,8200,8200,8200,0
|
|
20240307,111700,375447500,8200,8190,8200,8180,218
|
|
20240307,111600,373662490,8190,8190,8190,8190,9
|
|
20240307,111500,373588780,8190,8190,8190,8180,131
|
|
20240307,111400,372516100,8190,8190,8190,8190,8
|
|
20240307,111300,372450580,8190,8180,8190,8180,14
|
|
20240307,111200,372336000,8190,8180,8190,8180,275
|
|
20240307,111100,370086470,8180,8180,8180,8180,101
|
|
20240307,111000,369260290,8190,8190,8190,8190,101
|
|
20240307,110900,368433100,8190,8190,8190,8190,43
|
|
20240307,110800,368080930,8180,8180,8180,8180,1
|
|
20240307,110700,368072750,8190,8190,8190,8190,6
|
|
20240307,110600,368023610,8190,8190,8190,8180,7
|
|
20240307,110500,367966290,8190,8190,8190,8190,20
|
|
20240307,110400,367802490,8190,8190,8190,8180,4
|
|
20240307,110300,367769740,8190,8190,8190,8190,0
|
|
20240307,110200,367769740,8190,8180,8190,8180,6
|
|
20240307,110100,367720610,8190,8190,8190,8180,328
|
|
20240307,110000,365037420,8190,8190,8190,8180,63
|
|
20240307,105900,364521460,8190,8190,8190,8190,0
|
|
20240307,105800,364521460,8190,8180,8190,8180,55
|
|
20240307,105700,364071550,8180,8190,8190,8180,33
|
|
20240307,105600,363801600,8180,8180,8180,8180,2
|
|
20240307,105500,363785240,8190,8190,8200,8190,489
|
|
20240307,105400,359780310,8200,8200,8200,8200,6
|
|
20240307,105300,359731110,8200,8200,8200,8200,0
|
|
20240307,105200,359731110,8200,8200,8200,8200,1
|
|
20240307,105100,359722910,8200,8200,8200,8200,0
|
|
20240307,105000,359722910,8200,8200,8200,8200,22
|
|
20240307,104900,359542510,8200,8200,8200,8200,61
|
|
20240307,104800,359042310,8200,8200,8200,8200,1
|
|
20240307,104700,359034110,8180,8180,8180,8170,207
|
|
20240307,104600,357342720,8190,8180,8190,8180,20
|
|
20240307,104500,357179080,8190,8200,8200,8180,178
|
|
20240307,104400,355721350,8210,8200,8210,8190,264
|
|
20240307,104300,353556590,8220,8220,8220,8220,1
|
|
20240307,104200,353548370,8220,8210,8220,8210,19
|
|
20240307,104100,353392360,8200,8210,8210,8200,62
|
|
20240307,104000,352883710,8230,8230,8240,8230,93
|
|
20240307,103900,352118300,8230,8230,8230,8210,1383
|
|
20240307,103800,340736980,8220,8220,8220,8220,287
|
|
20240307,103700,338377840,8220,8220,8220,8220,34
|
|
20240307,103600,338098360,8220,8200,8220,8200,178
|
|
20240307,103500,336636740,8190,8190,8190,8190,0
|
|
20240307,103400,336636740,8190,8210,8210,8190,220
|
|
20240307,103300,334830690,8210,8190,8210,8190,1343
|
|
20240307,103200,323827560,8180,8190,8190,8180,306
|
|
20240307,103100,321321470,8190,8190,8190,8190,269
|
|
20240307,103000,319118360,8190,8190,8190,8190,17
|
|
20240307,102900,318979130,8190,8180,8190,8180,341
|
|
20240307,102800,316189710,8180,8180,8180,8180,0
|
|
20240307,102700,316189710,8180,8180,8180,8180,42
|
|
20240307,102600,315846150,8180,8180,8190,8160,435
|
|
20240307,102500,312288440,8180,8150,8180,8150,622
|
|
20240307,102400,307202620,8150,8150,8150,8150,171
|
|
20240307,102300,305808970,8150,8150,8150,8140,288
|
|
20240307,102200,303462120,8150,8150,8150,8150,9
|
|
20240307,102100,303388770,8150,8160,8160,8150,171
|
|
20240307,102000,301994950,8150,8150,8150,8150,2
|
|
20240307,101900,301978650,8160,8180,8180,8160,56
|
|
20240307,101800,301521670,8170,8160,8170,8160,18
|
|
20240307,101700,301374620,8180,8180,8180,8180,24
|
|
20240307,101600,301178300,8180,8180,8180,8180,6
|
|
20240307,101500,301129220,8180,8180,8180,8180,19
|
|
20240307,101400,300973800,8180,8160,8180,8150,341
|
|
20240307,101300,298193760,8150,8160,8170,8150,406
|
|
20240307,101200,294881740,8160,8170,8180,8160,1905
|
|
20240307,101100,279320510,8170,8170,8170,8170,1140
|
|
20240307,101000,270006710,8170,8170,8170,8170,480
|
|
20240307,100900,266085110,8150,8150,8150,8150,100
|
|
20240307,100800,265270110,8140,8140,8140,8140,0
|
|
20240307,100700,265270110,8140,8170,8170,8140,1311
|
|
20240307,100600,254587070,8170,8170,8170,8150,456
|
|
20240307,100500,250862670,8160,8170,8180,8160,83
|
|
20240307,100400,250185290,8170,8180,8180,8170,18
|
|
20240307,100300,250038170,8160,8170,8170,8160,50
|
|
20240307,100200,249629930,8160,8180,8180,8160,505
|
|
20240307,100100,245509050,8180,8170,8180,8170,461
|
|
20240307,100000,241742470,8170,8170,8170,8170,21
|
|
20240307,095900,241570900,8160,8160,8160,8160,161
|
|
20240307,095800,240257140,8160,8160,8160,8160,42
|
|
20240307,095700,239914420,8170,8170,8170,8170,18
|
|
20240307,095600,239767360,8170,8170,8170,8170,20
|
|
20240307,095500,239603960,8160,8160,8170,8160,151
|
|
20240307,095400,238371790,8160,8170,8170,8160,24
|
|
20240307,095300,238175770,8160,8160,8160,8160,174
|
|
20240307,095200,236755930,8160,8180,8180,8160,550
|
|
20240307,095100,232263910,8180,8180,8180,8180,50
|
|
20240307,095000,231854910,8180,8180,8180,8180,18
|
|
20240307,094900,231707670,8180,8180,8180,8170,55
|
|
20240307,094800,231257870,8180,8180,8180,8180,21
|
|
20240307,094700,231086090,8180,8180,8180,8180,191
|
|
20240307,094600,229523710,8180,8170,8180,8170,70
|
|
20240307,094500,228951710,8180,8170,8180,8170,1084
|
|
20240307,094400,220089590,8170,8170,8170,8170,400
|
|
20240307,094300,216821590,8170,8170,8170,8170,118
|
|
20240307,094200,215857530,8150,8160,8160,8150,1000
|
|
20240307,094100,207707000,8150,8160,8160,8150,100
|
|
20240307,094000,206891410,8150,8170,8170,8150,10
|
|
20240307,093900,206809800,8170,8160,8170,8160,465
|
|
20240307,093800,203010770,8170,8170,8170,8170,0
|
|
20240307,093700,203010770,8170,8180,8180,8170,382
|
|
20240307,093600,199888710,8180,8180,8180,8170,271
|
|
20240307,093500,197674250,8170,8170,8170,8170,24
|
|
20240307,093400,197478170,8170,8170,8170,8170,2
|
|
20240307,093300,197461830,8170,8160,8170,8150,398
|
|
20240307,093200,194217000,8150,8150,8150,8150,726
|
|
20240307,093100,188300100,8150,8140,8150,8130,13
|
|
20240307,093000,188194360,8130,8140,8140,8130,477
|
|
20240307,092900,184314160,8130,8140,8140,8130,2083
|
|
20240307,092800,167378690,8140,8150,8150,8140,1234
|
|
20240307,092700,157333830,8150,8170,8170,8150,258
|
|
20240307,092600,155230470,8170,8170,8170,8170,1
|
|
20240307,092500,155222300,8170,8160,8170,8160,16
|
|
20240307,092400,155091630,8170,8170,8170,8160,799
|
|
20240307,092300,148566820,8160,8140,8160,8140,272
|
|
20240307,092200,146349700,8160,8160,8160,8160,6
|
|
20240307,092100,146300740,8140,8160,8160,8140,1262
|
|
20240307,092000,136026170,8160,8170,8170,8160,6
|
|
20240307,091900,135977200,8150,8170,8170,8140,107
|
|
20240307,091800,135106040,8170,8170,8170,8140,745
|
|
20240307,091700,129036930,8160,8170,8170,8160,49
|
|
20240307,091600,128636760,8180,8170,8180,8160,292
|
|
20240307,091500,126252530,8170,8170,8170,8170,92
|
|
20240307,091400,125500890,8180,8180,8180,8180,180
|
|
20240307,091300,124028490,8170,8180,8180,8170,150
|
|
20240307,091200,122802710,8200,8180,8200,8180,161
|
|
20240307,091100,121485710,8180,8180,8180,8180,4
|
|
20240307,091000,121452990,8180,8180,8180,8180,0
|
|
20240307,090900,121452990,8180,8180,8190,8180,1537
|
|
20240307,090800,108869420,8180,8180,8180,8180,118
|
|
20240307,090700,107904180,8170,8200,8200,8170,308
|
|
20240307,090600,105382710,8200,8200,8200,8200,105
|
|
20240307,090500,104521710,8190,8190,8190,8180,176
|
|
20240307,090400,103080460,8190,8190,8190,8180,384
|
|
20240307,090300,99937850,8190,8160,8190,8140,395
|
|
20240307,090200,96710470,8150,8150,8160,8150,902
|
|
20240307,090100,89359060,8160,8190,8190,8160,1010
|
|
20240307,090000,81090570,8190,8130,8260,8130,9960
|