655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,195200,1131844310,8460,8460,8460,8460,1525
|
|
20240326,195100,1131844310,8460,8460,8460,8460,0
|
|
20240326,195000,1131844310,8460,8460,8460,8460,0
|
|
20240326,194900,1131844310,8460,8460,8460,8460,0
|
|
20240326,194800,1131844310,8460,8460,8460,8460,0
|
|
20240326,194700,1131844310,8460,8460,8460,8460,0
|
|
20240326,194600,1131844310,8460,8460,8460,8460,0
|
|
20240326,194500,1131844310,8460,8460,8460,8460,0
|
|
20240326,194400,1131844310,8460,8460,8460,8460,0
|
|
20240326,194300,1131844310,8460,8460,8460,8460,0
|
|
20240326,194200,1131844310,8460,8460,8460,8460,0
|
|
20240326,194100,1131844310,8460,8460,8460,8460,0
|
|
20240326,194000,1131844310,8460,8460,8460,8460,0
|
|
20240326,193900,1131844310,8460,8460,8460,8460,0
|
|
20240326,193800,1131844310,8460,8460,8460,8460,0
|
|
20240326,193700,1131844310,8460,8460,8460,8460,0
|
|
20240326,193600,1131844310,8460,8460,8460,8460,0
|
|
20240326,193500,1131844310,8460,8460,8460,8460,0
|
|
20240326,193400,1131844310,8460,8460,8460,8460,0
|
|
20240326,193300,1131844310,8460,8460,8460,8460,0
|
|
20240326,193200,1131844310,8460,8460,8460,8460,0
|
|
20240326,193100,1131844310,8460,8460,8460,8460,0
|
|
20240326,193000,1131844310,8460,8460,8460,8460,0
|
|
20240326,192900,1131844310,8460,8460,8460,8460,0
|
|
20240326,192800,1131844310,8460,8460,8460,8460,0
|
|
20240326,192700,1131844310,8460,8460,8460,8460,0
|
|
20240326,192600,1131844310,8460,8460,8460,8460,0
|
|
20240326,192500,1131844310,8460,8460,8460,8460,0
|
|
20240326,192400,1131844310,8460,8460,8460,8460,0
|
|
20240326,192300,1131844310,8460,8460,8460,8460,0
|
|
20240326,192200,1131844310,8460,8460,8460,8460,1525
|
|
20240326,192100,1131844310,8460,8460,8460,8460,0
|
|
20240326,192000,1131844310,8460,8460,8460,8460,0
|
|
20240326,191900,1131844310,8460,8460,8460,8460,0
|
|
20240326,191800,1131844310,8460,8460,8460,8460,0
|
|
20240326,191700,1131844310,8460,8460,8460,8460,0
|
|
20240326,191600,1131844310,8460,8460,8460,8460,0
|
|
20240326,191500,1131844310,8460,8460,8460,8460,0
|
|
20240326,191400,1131844310,8460,8460,8460,8460,0
|
|
20240326,191300,1131844310,8460,8460,8460,8460,0
|
|
20240326,191200,1131844310,8460,8460,8460,8460,0
|
|
20240326,191100,1131844310,8460,8460,8460,8460,0
|
|
20240326,191000,1131844310,8460,8460,8460,8460,0
|
|
20240326,190900,1131844310,8460,8460,8460,8460,0
|
|
20240326,190800,1131844310,8460,8460,8460,8460,0
|
|
20240326,190700,1131844310,8460,8460,8460,8460,0
|
|
20240326,190600,1131844310,8460,8460,8460,8460,0
|
|
20240326,190500,1131844310,8460,8460,8460,8460,0
|
|
20240326,190400,1131844310,8460,8460,8460,8460,0
|
|
20240326,190300,1131844310,8460,8460,8460,8460,0
|
|
20240326,190200,1131844310,8460,8460,8460,8460,0
|
|
20240326,190100,1131844310,8460,8460,8460,8460,0
|
|
20240326,190000,1131844310,8460,8460,8460,8460,0
|
|
20240326,185900,1131844310,8460,8460,8460,8460,0
|
|
20240326,185800,1131844310,8460,8460,8460,8460,0
|
|
20240326,185700,1131844310,8460,8460,8460,8460,0
|
|
20240326,185600,1131844310,8460,8460,8460,8460,0
|
|
20240326,185500,1131844310,8460,8460,8460,8460,0
|
|
20240326,185400,1131844310,8460,8460,8460,8460,0
|
|
20240326,185300,1131844310,8460,8460,8460,8460,0
|
|
20240326,185200,1131844310,8460,8460,8460,8460,1525
|
|
20240326,185100,1131844310,8460,8460,8460,8460,0
|
|
20240326,185000,1131844310,8460,8460,8460,8460,0
|
|
20240326,184900,1131844310,8460,8460,8460,8460,0
|
|
20240326,184800,1131844310,8460,8460,8460,8460,0
|
|
20240326,184700,1131844310,8460,8460,8460,8460,0
|
|
20240326,184600,1131844310,8460,8460,8460,8460,0
|
|
20240326,184500,1131844310,8460,8460,8460,8460,0
|
|
20240326,184400,1131844310,8460,8460,8460,8460,0
|
|
20240326,184300,1131844310,8460,8460,8460,8460,0
|
|
20240326,184200,1131844310,8460,8460,8460,8460,0
|
|
20240326,184100,1131844310,8460,8460,8460,8460,0
|
|
20240326,184000,1131844310,8460,8460,8460,8460,0
|
|
20240326,183900,1131844310,8460,8460,8460,8460,0
|
|
20240326,183800,1131844310,8460,8460,8460,8460,0
|
|
20240326,183700,1131844310,8460,8460,8460,8460,0
|
|
20240326,183600,1131844310,8460,8460,8460,8460,0
|
|
20240326,183500,1131844310,8460,8460,8460,8460,0
|
|
20240326,183400,1131844310,8460,8460,8460,8460,0
|
|
20240326,183300,1131844310,8460,8460,8460,8460,0
|
|
20240326,183200,1131844310,8460,8460,8460,8460,0
|
|
20240326,183100,1131844310,8460,8460,8460,8460,0
|
|
20240326,183000,1131844310,8460,8460,8460,8460,0
|
|
20240326,182900,1131844310,8460,8460,8460,8460,0
|
|
20240326,182800,1131844310,8460,8460,8460,8460,0
|
|
20240326,182700,1131844310,8460,8460,8460,8460,0
|
|
20240326,182600,1131844310,8460,8460,8460,8460,0
|
|
20240326,182500,1131844310,8460,8460,8460,8460,0
|
|
20240326,182400,1131844310,8460,8460,8460,8460,0
|
|
20240326,182300,1131844310,8460,8460,8460,8460,0
|
|
20240326,182200,1131844310,8460,8460,8460,8460,1525
|
|
20240326,182100,1131844310,8460,8460,8460,8460,0
|
|
20240326,182000,1131844310,8460,8460,8460,8460,0
|
|
20240326,181900,1131844310,8460,8460,8460,8460,0
|
|
20240326,181800,1131844310,8460,8460,8460,8460,0
|
|
20240326,181700,1131844310,8460,8460,8460,8460,0
|
|
20240326,181600,1131844310,8460,8460,8460,8460,0
|
|
20240326,181500,1131844310,8460,8460,8460,8460,0
|
|
20240326,181400,1131844310,8460,8460,8460,8460,0
|
|
20240326,181300,1131844310,8460,8460,8460,8460,0
|
|
20240326,181200,1131844310,8460,8460,8460,8460,0
|
|
20240326,181100,1131844310,8460,8460,8460,8460,0
|
|
20240326,181000,1131844310,8460,8460,8460,8460,0
|
|
20240326,180900,1131844310,8460,8460,8460,8460,0
|
|
20240326,180800,1131844310,8460,8460,8460,8460,0
|
|
20240326,180700,1131844310,8460,8460,8460,8460,0
|
|
20240326,180600,1131844310,8460,8460,8460,8460,0
|
|
20240326,180500,1131844310,8460,8460,8460,8460,0
|
|
20240326,180400,1131844310,8460,8460,8460,8460,0
|
|
20240326,180300,1131844310,8460,8460,8460,8460,0
|
|
20240326,180200,1131844310,8460,8460,8460,8460,0
|
|
20240326,180100,1131844310,8460,8460,8460,8460,0
|
|
20240326,180000,1131844310,8460,8460,8460,8460,0
|
|
20240326,175900,1131844310,8460,8460,8460,8460,0
|
|
20240326,175800,1131844310,8460,8460,8460,8460,0
|
|
20240326,175700,1131844310,8460,8460,8460,8460,0
|
|
20240326,175600,1131844310,8460,8460,8460,8460,0
|
|
20240326,175500,1131844310,8460,8460,8460,8460,0
|
|
20240326,175400,1131844310,8460,8460,8460,8460,0
|
|
20240326,175300,1131844310,8460,8460,8460,8460,0
|
|
20240326,175200,1131844310,8460,8460,8460,8460,1525
|
|
20240326,175100,1131844310,8460,8460,8460,8460,0
|
|
20240326,175000,1131844310,8460,8460,8460,8460,0
|
|
20240326,174900,1131844310,8460,8460,8460,8460,0
|
|
20240326,174800,1131844310,8460,8460,8460,8460,0
|
|
20240326,174700,1131844310,8460,8460,8460,8460,0
|
|
20240326,174600,1131844310,8460,8460,8460,8460,0
|
|
20240326,174500,1131844310,8460,8460,8460,8460,0
|
|
20240326,174400,1131844310,8460,8460,8460,8460,0
|
|
20240326,174300,1131844310,8460,8460,8460,8460,0
|
|
20240326,174200,1131844310,8460,8460,8460,8460,0
|
|
20240326,174100,1131844310,8460,8460,8460,8460,0
|
|
20240326,174000,1131844310,8460,8460,8460,8460,0
|
|
20240326,173900,1131844310,8460,8460,8460,8460,0
|
|
20240326,173800,1131844310,8460,8460,8460,8460,0
|
|
20240326,173700,1131844310,8460,8460,8460,8460,0
|
|
20240326,173600,1131844310,8460,8460,8460,8460,0
|
|
20240326,173500,1131844310,8460,8460,8460,8460,0
|
|
20240326,173400,1131844310,8460,8460,8460,8460,0
|
|
20240326,173300,1131844310,8460,8460,8460,8460,0
|
|
20240326,173200,1131844310,8460,8460,8460,8460,0
|
|
20240326,173100,1131844310,8460,8460,8460,8460,0
|
|
20240326,173000,1131844310,8460,8460,8460,8460,0
|
|
20240326,172900,1131844310,8460,8460,8460,8460,0
|
|
20240326,172800,1131844310,8460,8460,8460,8460,0
|
|
20240326,172700,1131844310,8460,8460,8460,8460,0
|
|
20240326,172600,1131844310,8460,8460,8460,8460,0
|
|
20240326,172500,1131844310,8460,8460,8460,8460,0
|
|
20240326,172400,1131844310,8460,8460,8460,8460,0
|
|
20240326,172300,1131844310,8460,8460,8460,8460,0
|
|
20240326,172200,1131844310,8460,8460,8460,8460,1525
|
|
20240326,172100,1131844310,8460,8460,8460,8460,0
|
|
20240326,172000,1131844310,8460,8460,8460,8460,0
|
|
20240326,171900,1131844310,8460,8460,8460,8460,0
|
|
20240326,171800,1131844310,8460,8460,8460,8460,0
|
|
20240326,171700,1131844310,8460,8460,8460,8460,0
|
|
20240326,171600,1131844310,8460,8460,8460,8460,0
|
|
20240326,171500,1131844310,8460,8460,8460,8460,0
|
|
20240326,171400,1131844310,8460,8460,8460,8460,0
|
|
20240326,171300,1131844310,8460,8460,8460,8460,0
|
|
20240326,171200,1131844310,8460,8460,8460,8460,0
|
|
20240326,171100,1131844310,8460,8460,8460,8460,0
|
|
20240326,171000,1131844310,8460,8460,8460,8460,0
|
|
20240326,170900,1131844310,8460,8460,8460,8460,0
|
|
20240326,170800,1131844310,8460,8460,8460,8460,0
|
|
20240326,170700,1131844310,8460,8460,8460,8460,0
|
|
20240326,170600,1131844310,8460,8460,8460,8460,0
|
|
20240326,170500,1131844310,8460,8460,8460,8460,0
|
|
20240326,170400,1131844310,8460,8460,8460,8460,0
|
|
20240326,170300,1131844310,8460,8460,8460,8460,0
|
|
20240326,170200,1131844310,8460,8460,8460,8460,0
|
|
20240326,170100,1131844310,8460,8460,8460,8460,0
|
|
20240326,170000,1131844310,8460,8460,8460,8460,0
|
|
20240326,165900,1131844310,8460,8460,8460,8460,0
|
|
20240326,165800,1131844310,8460,8460,8460,8460,0
|
|
20240326,165700,1131844310,8460,8460,8460,8460,0
|
|
20240326,165600,1131844310,8460,8460,8460,8460,0
|
|
20240326,165500,1131844310,8460,8460,8460,8460,0
|
|
20240326,165400,1131844310,8460,8460,8460,8460,0
|
|
20240326,165300,1131844310,8460,8460,8460,8460,0
|
|
20240326,165200,1131844310,8460,8460,8460,8460,1525
|
|
20240326,165100,1131844310,8460,8460,8460,8460,0
|
|
20240326,165000,1131844310,8460,8460,8460,8460,0
|
|
20240326,164900,1131844310,8460,8460,8460,8460,0
|
|
20240326,164800,1131844310,8460,8460,8460,8460,0
|
|
20240326,164700,1131844310,8460,8460,8460,8460,0
|
|
20240326,164600,1131844310,8460,8460,8460,8460,0
|
|
20240326,164500,1131844310,8460,8460,8460,8460,0
|
|
20240326,164400,1131844310,8460,8460,8460,8460,0
|
|
20240326,164300,1131844310,8460,8460,8460,8460,0
|
|
20240326,164200,1131844310,8460,8460,8460,8460,0
|
|
20240326,164100,1131844310,8460,8460,8460,8460,0
|
|
20240326,164000,1131844310,8460,8460,8460,8460,0
|
|
20240326,163900,1131844310,8460,8460,8460,8460,0
|
|
20240326,163800,1131844310,8460,8460,8460,8460,0
|
|
20240326,163700,1131844310,8460,8460,8460,8460,0
|
|
20240326,163600,1131844310,8460,8460,8460,8460,0
|
|
20240326,163500,1131844310,8460,8460,8460,8460,0
|
|
20240326,163400,1131844310,8460,8460,8460,8460,0
|
|
20240326,163300,1131844310,8460,8460,8460,8460,0
|
|
20240326,163200,1131844310,8460,8460,8460,8460,0
|
|
20240326,163100,1131844310,8460,8460,8460,8460,0
|
|
20240326,163000,1131844310,8460,8460,8460,8460,0
|
|
20240326,162900,1131844310,8460,8460,8460,8460,0
|
|
20240326,162800,1131844310,8460,8460,8460,8460,0
|
|
20240326,162700,1131844310,8460,8460,8460,8460,0
|
|
20240326,162600,1131844310,8460,8460,8460,8460,0
|
|
20240326,162500,1131844310,8460,8460,8460,8460,0
|
|
20240326,162400,1131844310,8460,8460,8460,8460,0
|
|
20240326,162300,1131844310,8460,8460,8460,8460,0
|
|
20240326,162200,1131844310,8460,8460,8460,8460,1525
|
|
20240326,162100,1131844310,8460,8460,8460,8460,0
|
|
20240326,162000,1131844310,8460,8460,8460,8460,0
|
|
20240326,161900,1131844310,8460,8460,8460,8460,0
|
|
20240326,161800,1131844310,8460,8460,8460,8460,0
|
|
20240326,161700,1131844310,8460,8460,8460,8460,0
|
|
20240326,161600,1131844310,8460,8460,8460,8460,0
|
|
20240326,161500,1131844310,8460,8460,8460,8460,0
|
|
20240326,161400,1131844310,8460,8460,8460,8460,0
|
|
20240326,161300,1131844310,8460,8460,8460,8460,0
|
|
20240326,161200,1131844310,8460,8460,8460,8460,0
|
|
20240326,161100,1131844310,8460,8460,8460,8460,0
|
|
20240326,161000,1131844310,8460,8460,8460,8460,0
|
|
20240326,160900,1131844310,8460,8460,8460,8460,0
|
|
20240326,160800,1131844310,8460,8460,8460,8460,0
|
|
20240326,160700,1131844310,8460,8460,8460,8460,0
|
|
20240326,160600,1131844310,8460,8460,8460,8460,0
|
|
20240326,160500,1131844310,8460,8460,8460,8460,0
|
|
20240326,160400,1131844310,8460,8460,8460,8460,0
|
|
20240326,160300,1131844310,8460,8460,8460,8460,0
|
|
20240326,160200,1131844310,8460,8460,8460,8460,0
|
|
20240326,160100,1131844310,8460,8460,8460,8460,0
|
|
20240326,160000,1131844310,8460,8460,8460,8460,0
|
|
20240326,155900,1131844310,8460,8460,8460,8460,0
|
|
20240326,155800,1131844310,8460,8460,8460,8460,0
|
|
20240326,155700,1131844310,8460,8460,8460,8460,0
|
|
20240326,155600,1131844310,8460,8460,8460,8460,0
|
|
20240326,155500,1131844310,8460,8460,8460,8460,0
|
|
20240326,155400,1131844310,8460,8460,8460,8460,0
|
|
20240326,155300,1131844310,8460,8460,8460,8460,0
|
|
20240326,155200,1131844310,8460,8460,8460,8460,1525
|
|
20240326,155100,1131844310,8460,8460,8460,8460,0
|
|
20240326,155000,1131844310,8460,8460,8460,8460,0
|
|
20240326,154900,1131844310,8460,8460,8460,8460,0
|
|
20240326,154800,1131844310,8460,8460,8460,8460,0
|
|
20240326,154700,1131844310,8460,8460,8460,8460,0
|
|
20240326,154600,1131844310,8460,8460,8460,8460,0
|
|
20240326,154500,1131844310,8460,8460,8460,8460,0
|
|
20240326,154400,1131844310,8460,8460,8460,8460,0
|
|
20240326,154300,1131844310,8460,8460,8460,8460,0
|
|
20240326,154200,1131844310,8460,8460,8460,8460,0
|
|
20240326,154100,1131844310,8460,8460,8460,8460,0
|
|
20240326,154000,1131844310,8460,8460,8460,8460,0
|
|
20240326,153900,1131844310,8460,8460,8460,8460,0
|
|
20240326,153800,1131844310,8460,8460,8460,8460,0
|
|
20240326,153700,1131844310,8460,8460,8460,8460,0
|
|
20240326,153600,1131844310,8460,8460,8460,8460,0
|
|
20240326,153500,1131844310,8460,8460,8460,8460,0
|
|
20240326,153400,1131844310,8460,8460,8460,8460,0
|
|
20240326,153300,1131844310,8460,8460,8460,8460,0
|
|
20240326,153200,1131844310,8460,8460,8460,8460,0
|
|
20240326,153100,1131844310,8460,8460,8460,8460,0
|
|
20240326,153000,1131844310,8460,8460,8460,8460,1525
|
|
20240326,152900,1118942810,8460,8460,8460,8460,0
|
|
20240326,152800,1118942810,8460,8460,8460,8460,0
|
|
20240326,152700,1118942810,8460,8460,8460,8460,0
|
|
20240326,152600,1118942810,8460,8460,8460,8460,0
|
|
20240326,152500,1118942810,8460,8460,8460,8460,0
|
|
20240326,152400,1118942810,8460,8460,8460,8460,0
|
|
20240326,152300,1118942810,8460,8460,8460,8460,0
|
|
20240326,152200,1118942810,8460,8460,8460,8460,0
|
|
20240326,152100,1118942810,8460,8460,8460,8460,0
|
|
20240326,152000,1118942810,8460,8460,8460,8460,0
|
|
20240326,151900,1118942810,8460,8450,8460,8450,326
|
|
20240326,151800,1116186350,8450,8450,8460,8450,2482
|
|
20240326,151700,1095210970,8460,8460,8460,8460,48
|
|
20240326,151600,1094804890,8460,8460,8460,8460,1
|
|
20240326,151500,1094796430,8450,8450,8450,8450,212
|
|
20240326,151400,1093005030,8460,8460,8460,8460,30
|
|
20240326,151300,1092751230,8460,8450,8460,8450,310
|
|
20240326,151200,1090131630,8460,8460,8460,8460,15
|
|
20240326,151100,1090004730,8460,8450,8460,8450,64
|
|
20240326,151000,1089463770,8450,8450,8450,8450,670
|
|
20240326,150900,1083802270,8450,8450,8450,8450,54
|
|
20240326,150800,1083345970,8460,8460,8460,8460,10
|
|
20240326,150700,1083261370,8460,8470,8470,8460,420
|
|
20240326,150600,1079708160,8460,8460,8460,8450,17
|
|
20240326,150500,1079564380,8460,8460,8460,8460,1
|
|
20240326,150400,1079555920,8450,8450,8460,8450,216
|
|
20240326,150300,1077729730,8460,8460,8460,8460,0
|
|
20240326,150200,1077729730,8460,8460,8460,8460,100
|
|
20240326,150100,1076883730,8450,8450,8450,8450,3
|
|
20240326,150000,1076858380,8450,8450,8450,8450,1
|
|
20240326,145900,1076849930,8450,8450,8450,8450,0
|
|
20240326,145800,1076849930,8450,8450,8450,8450,1056
|
|
20240326,145700,1067926730,8450,8450,8450,8450,1
|
|
20240326,145600,1067918280,8440,8450,8450,8440,180
|
|
20240326,145500,1066398080,8450,8450,8450,8450,0
|
|
20240326,145400,1066398080,8450,8450,8450,8450,0
|
|
20240326,145300,1066398080,8450,8450,8450,8450,2
|
|
20240326,145200,1066381180,8440,8440,8440,8440,0
|
|
20240326,145100,1066381180,8440,8440,8440,8440,4
|
|
20240326,145000,1066347420,8450,8450,8450,8450,0
|
|
20240326,144900,1066347420,8450,8430,8450,8430,36
|
|
20240326,144800,1066043920,8430,8440,8450,8430,1373
|
|
20240326,144700,1054450550,8450,8430,8450,8430,1657
|
|
20240326,144600,1040482020,8440,8440,8440,8440,0
|
|
20240326,144500,1040482020,8440,8440,8440,8440,50
|
|
20240326,144400,1040060020,8440,8440,8440,8440,2010
|
|
20240326,144300,1023095620,8450,8450,8450,8450,0
|
|
20240326,144200,1023095620,8450,8450,8450,8450,7
|
|
20240326,144100,1023036470,8450,8450,8450,8450,0
|
|
20240326,144000,1023036470,8450,8440,8450,8440,30
|
|
20240326,143900,1022783210,8450,8450,8450,8440,103
|
|
20240326,143800,1021913860,8450,8450,8450,8450,5
|
|
20240326,143700,1021871610,8450,8440,8450,8440,5
|
|
20240326,143600,1021829400,8440,8440,8440,8440,200
|
|
20240326,143500,1020141400,8450,8450,8450,8450,0
|
|
20240326,143400,1020141400,8450,8450,8450,8450,0
|
|
20240326,143300,1020141400,8450,8450,8450,8450,5
|
|
20240326,143200,1020099150,8450,8450,8450,8450,651
|
|
20240326,143100,1014598200,8450,8450,8450,8450,0
|
|
20240326,143000,1014598200,8450,8450,8450,8450,0
|
|
20240326,142900,1014598200,8450,8450,8450,8450,0
|
|
20240326,142800,1014598200,8450,8450,8450,8450,14
|
|
20240326,142700,1014479900,8450,8450,8450,8450,50
|
|
20240326,142600,1014057400,8450,8450,8450,8450,22
|
|
20240326,142500,1013871500,8440,8440,8440,8440,110
|
|
20240326,142400,1012943100,8450,8450,8450,8450,0
|
|
20240326,142300,1012943100,8450,8450,8450,8450,10
|
|
20240326,142200,1012858600,8450,8440,8450,8440,110
|
|
20240326,142100,1011929200,8440,8440,8440,8440,0
|
|
20240326,142000,1011929200,8440,8450,8450,8440,30
|
|
20240326,141900,1011675900,8450,8450,8450,8450,31
|
|
20240326,141800,1011413950,8440,8440,8440,8440,0
|
|
20240326,141700,1011413950,8440,8440,8440,8440,1
|
|
20240326,141600,1011405510,8440,8440,8440,8440,3
|
|
20240326,141500,1011380190,8440,8440,8440,8440,0
|
|
20240326,141400,1011380190,8440,8440,8440,8440,525
|
|
20240326,141300,1006949190,8450,8450,8450,8450,0
|
|
20240326,141200,1006949190,8450,8450,8450,8450,17
|
|
20240326,141100,1006805540,8460,8460,8460,8460,0
|
|
20240326,141000,1006805540,8460,8460,8460,8460,10
|
|
20240326,140900,1006720940,8460,8460,8460,8460,0
|
|
20240326,140800,1006720940,8460,8460,8460,8460,3
|
|
20240326,140700,1006695560,8460,8460,8460,8460,0
|
|
20240326,140600,1006695560,8460,8460,8460,8460,0
|
|
20240326,140500,1006695560,8460,8460,8460,8460,212
|
|
20240326,140400,1004902040,8460,8460,8460,8460,370
|
|
20240326,140300,1001771840,8460,8460,8460,8460,0
|
|
20240326,140200,1001771840,8460,8460,8460,8460,558
|
|
20240326,140100,997051160,8460,8450,8460,8450,518
|
|
20240326,140000,992669380,8440,8440,8440,8440,2
|
|
20240326,135900,992652500,8430,8430,8430,8430,0
|
|
20240326,135800,992652500,8430,8430,8430,8430,0
|
|
20240326,135700,992652500,8430,8430,8430,8430,5
|
|
20240326,135600,992610350,8430,8430,8430,8430,15
|
|
20240326,135500,992483900,8430,8430,8430,8430,0
|
|
20240326,135400,992483900,8430,8430,8430,8430,1001
|
|
20240326,135300,984045470,8430,8430,8430,8430,0
|
|
20240326,135200,984045470,8430,8430,8430,8430,20
|
|
20240326,135100,983876870,8430,8430,8430,8430,0
|
|
20240326,135000,983876870,8430,8430,8430,8430,0
|
|
20240326,134900,983876870,8430,8430,8430,8430,0
|
|
20240326,134800,983876870,8430,8440,8440,8430,274
|
|
20240326,134700,981566580,8460,8460,8460,8460,0
|
|
20240326,134600,981566580,8460,8460,8460,8460,1
|
|
20240326,134500,981558120,8460,8460,8460,8460,3
|
|
20240326,134400,981532740,8470,8470,8470,8470,0
|
|
20240326,134300,981532740,8470,8470,8470,8470,1
|
|
20240326,134200,981524270,8440,8440,8440,8440,121
|
|
20240326,134100,980503030,8430,8430,8430,8430,30
|
|
20240326,134000,980250130,8420,8470,8470,8420,4851
|
|
20240326,133900,939243760,8480,8480,8480,8480,48
|
|
20240326,133800,938836720,8480,8480,8480,8480,550
|
|
20240326,133700,934172720,8470,8470,8470,8470,0
|
|
20240326,133600,934172720,8470,8470,8470,8470,62
|
|
20240326,133500,933647580,8470,8470,8470,8470,825
|
|
20240326,133400,926659830,8460,8450,8460,8450,277
|
|
20240326,133300,924317410,8450,8450,8450,8450,187
|
|
20240326,133200,922737260,8430,8430,8430,8430,0
|
|
20240326,133100,922737260,8430,8430,8430,8430,0
|
|
20240326,133000,922737260,8430,8430,8430,8430,201
|
|
20240326,132900,921042830,8430,8430,8430,8430,0
|
|
20240326,132800,921042830,8430,8430,8430,8430,0
|
|
20240326,132700,921042830,8430,8430,8430,8430,1
|
|
20240326,132600,921034400,8430,8430,8430,8430,100
|
|
20240326,132500,920191400,8450,8450,8450,8450,0
|
|
20240326,132400,920191400,8450,8450,8450,8450,3
|
|
20240326,132300,920166050,8450,8450,8450,8450,0
|
|
20240326,132200,920166050,8450,8450,8450,8450,10
|
|
20240326,132100,920081550,8450,8450,8450,8450,4
|
|
20240326,132000,920047750,8450,8450,8450,8450,160
|
|
20240326,131900,918695750,8460,8450,8460,8420,12262
|
|
20240326,131800,815373110,8450,8460,8460,8450,630
|
|
20240326,131700,810046610,8470,8470,8470,8470,322
|
|
20240326,131600,807319270,8460,8450,8460,8450,50
|
|
20240326,131500,806896320,8450,8450,8450,8450,100
|
|
20240326,131400,806051320,8440,8440,8440,8440,0
|
|
20240326,131300,806051320,8440,8440,8440,8440,600
|
|
20240326,131200,800987320,8440,8440,8440,8440,226
|
|
20240326,131100,799079880,8430,8460,8460,8430,4534
|
|
20240326,131000,760835600,8460,8460,8460,8460,81
|
|
20240326,130900,760150340,8470,8470,8470,8470,1001
|
|
20240326,130800,751671870,8460,8470,8470,8460,491
|
|
20240326,130700,747517200,8460,8450,8460,8450,114
|
|
20240326,130600,746552900,8450,8450,8450,8450,0
|
|
20240326,130500,746552900,8450,8450,8450,8450,0
|
|
20240326,130400,746552900,8450,8450,8450,8450,56
|
|
20240326,130300,746079700,8450,8450,8450,8450,1
|
|
20240326,130200,746071250,8450,8450,8450,8450,0
|
|
20240326,130100,746071250,8450,8450,8450,8450,420
|
|
20240326,130000,742522250,8450,8460,8460,8450,150
|
|
20240326,125900,741253970,8460,8460,8460,8460,200
|
|
20240326,125800,739561970,8460,8460,8460,8460,32
|
|
20240326,125700,739291250,8480,8480,8480,8480,201
|
|
20240326,125600,737586770,8480,8480,8480,8480,12
|
|
20240326,125500,737485010,8480,8480,8480,8480,0
|
|
20240326,125400,737485010,8480,8480,8480,8480,212
|
|
20240326,125300,735687250,8480,8470,8480,8470,1386
|
|
20240326,125200,723942320,8460,8460,8460,8460,251
|
|
20240326,125100,721818860,8450,8450,8450,8450,0
|
|
20240326,125000,721818860,8450,8450,8450,8450,365
|
|
20240326,124900,718734610,8450,8450,8450,8450,355
|
|
20240326,124800,715734860,8450,8450,8450,8450,0
|
|
20240326,124700,715734860,8450,8450,8450,8450,0
|
|
20240326,124600,715734860,8450,8450,8450,8450,11
|
|
20240326,124500,715641910,8450,8450,8450,8450,54
|
|
20240326,124400,715185610,8450,8450,8450,8450,0
|
|
20240326,124300,715185610,8450,8450,8450,8450,0
|
|
20240326,124200,715185610,8450,8450,8450,8450,5
|
|
20240326,124100,715143360,8430,8430,8430,8430,93
|
|
20240326,124000,714359370,8430,8430,8430,8430,0
|
|
20240326,123900,714359370,8430,8430,8430,8430,30
|
|
20240326,123800,714106470,8430,8440,8440,8430,331
|
|
20240326,123700,711315150,8440,8440,8440,8440,50
|
|
20240326,123600,710893150,8440,8440,8440,8440,119
|
|
20240326,123500,709888790,8430,8440,8440,8430,767
|
|
20240326,123400,703418310,8440,8440,8440,8440,50
|
|
20240326,123300,702996310,8430,8430,8430,8430,1
|
|
20240326,123200,702987880,8430,8430,8430,8430,0
|
|
20240326,123100,702987880,8430,8430,8430,8430,0
|
|
20240326,123000,702987880,8430,8430,8430,8430,6
|
|
20240326,122900,702937300,8430,8430,8430,8430,0
|
|
20240326,122800,702937300,8430,8440,8440,8430,52
|
|
20240326,122700,702498910,8440,8440,8440,8440,0
|
|
20240326,122600,702498910,8440,8440,8440,8440,0
|
|
20240326,122500,702498910,8440,8440,8440,8440,30
|
|
20240326,122400,702245710,8440,8440,8440,8440,0
|
|
20240326,122300,702245710,8440,8440,8440,8440,31
|
|
20240326,122200,701984070,8440,8450,8450,8440,74
|
|
20240326,122100,701359470,8440,8440,8440,8440,1
|
|
20240326,122000,701351030,8440,8440,8440,8440,125
|
|
20240326,121900,700296030,8440,8440,8440,8440,0
|
|
20240326,121800,700296030,8440,8440,8440,8440,1508
|
|
20240326,121700,687568510,8440,8440,8440,8440,40
|
|
20240326,121600,687230910,8440,8440,8440,8440,0
|
|
20240326,121500,687230910,8440,8440,8440,8440,0
|
|
20240326,121400,687230910,8440,8440,8440,8440,0
|
|
20240326,121300,687230910,8440,8440,8440,8440,0
|
|
20240326,121200,687230910,8440,8450,8450,8440,1554
|
|
20240326,121100,674114620,8450,8450,8450,8450,5
|
|
20240326,121000,674072370,8440,8440,8440,8440,0
|
|
20240326,120900,674072370,8440,8440,8440,8440,1
|
|
20240326,120800,674063930,8440,8440,8440,8440,0
|
|
20240326,120700,674063930,8440,8440,8440,8440,16
|
|
20240326,120600,673928890,8450,8450,8450,8450,1
|
|
20240326,120500,673920440,8440,8440,8440,8440,0
|
|
20240326,120400,673920440,8440,8440,8440,8440,11
|
|
20240326,120300,673827600,8440,8440,8440,8440,0
|
|
20240326,120200,673827600,8440,8440,8440,8440,0
|
|
20240326,120100,673827600,8440,8440,8440,8440,0
|
|
20240326,120000,673827600,8440,8440,8440,8440,0
|
|
20240326,115900,673827600,8440,8440,8440,8440,0
|
|
20240326,115800,673827600,8440,8440,8440,8440,54
|
|
20240326,115700,673371840,8430,8430,8430,8430,0
|
|
20240326,115600,673371840,8430,8430,8430,8430,0
|
|
20240326,115500,673371840,8430,8430,8430,8430,0
|
|
20240326,115400,673371840,8430,8440,8440,8430,1000
|
|
20240326,115300,664941830,8430,8430,8430,8430,0
|
|
20240326,115200,664941830,8430,8430,8430,8430,0
|
|
20240326,115100,664941830,8430,8430,8430,8430,0
|
|
20240326,115000,664941830,8430,8430,8430,8430,0
|
|
20240326,114900,664941830,8430,8430,8430,8430,42
|
|
20240326,114800,664587770,8450,8450,8450,8450,10
|
|
20240326,114700,664503270,8450,8450,8450,8450,10
|
|
20240326,114600,664418770,8450,8450,8450,8450,120
|
|
20240326,114500,663404770,8450,8450,8450,8450,35
|
|
20240326,114400,663109020,8450,8450,8450,8450,0
|
|
20240326,114300,663109020,8450,8450,8450,8450,0
|
|
20240326,114200,663109020,8450,8450,8450,8450,0
|
|
20240326,114100,663109020,8450,8450,8450,8450,0
|
|
20240326,114000,663109020,8450,8450,8450,8450,1
|
|
20240326,113900,663100570,8450,8450,8450,8450,3
|
|
20240326,113800,663075220,8450,8450,8450,8450,0
|
|
20240326,113700,663075220,8450,8430,8450,8430,73
|
|
20240326,113600,662459710,8440,8440,8440,8440,225
|
|
20240326,113500,660560710,8430,8430,8430,8430,101
|
|
20240326,113400,659709280,8440,8430,8440,8430,286
|
|
20240326,113300,657298220,8440,8440,8440,8440,0
|
|
20240326,113200,657298220,8440,8430,8440,8430,7
|
|
20240326,113100,657239160,8430,8430,8430,8430,20
|
|
20240326,113000,657070560,8430,8430,8430,8430,193
|
|
20240326,112900,655443570,8430,8430,8430,8430,268
|
|
20240326,112800,653184330,8440,8440,8440,8440,0
|
|
20240326,112700,653184330,8440,8440,8440,8440,1
|
|
20240326,112600,653175890,8450,8450,8450,8450,3
|
|
20240326,112500,653150540,8450,8450,8450,8450,2
|
|
20240326,112400,653133640,8450,8430,8450,8430,72
|
|
20240326,112300,652526660,8430,8430,8430,8430,7
|
|
20240326,112200,652467650,8420,8420,8420,8420,69
|
|
20240326,112100,651886670,8420,8420,8420,8420,0
|
|
20240326,112000,651886670,8420,8420,8420,8420,0
|
|
20240326,111900,651886670,8420,8420,8420,8420,240
|
|
20240326,111800,649865870,8430,8440,8440,8430,2500
|
|
20240326,111700,628785870,8430,8440,8440,8430,122
|
|
20240326,111600,627756570,8450,8450,8450,8450,5
|
|
20240326,111500,627714320,8450,8440,8450,8440,173
|
|
20240326,111400,626253020,8420,8420,8420,8420,0
|
|
20240326,111300,626253020,8420,8420,8420,8420,0
|
|
20240326,111200,626253020,8420,8430,8430,8420,1153
|
|
20240326,111100,616534010,8430,8430,8430,8430,561
|
|
20240326,111000,611804780,8430,8430,8430,8430,208
|
|
20240326,110900,610051340,8430,8430,8430,8430,265
|
|
20240326,110800,607817390,8430,8430,8430,8430,1
|
|
20240326,110700,607808960,8420,8450,8450,8420,2211
|
|
20240326,110600,589177330,8450,8450,8450,8450,10
|
|
20240326,110500,589092830,8440,8450,8450,8440,825
|
|
20240326,110400,582128750,8450,8450,8450,8450,0
|
|
20240326,110300,582128750,8450,8450,8450,8450,0
|
|
20240326,110200,582128750,8450,8450,8450,8450,139
|
|
20240326,110100,580954200,8450,8450,8450,8450,21
|
|
20240326,110000,580776750,8450,8450,8450,8450,262
|
|
20240326,105900,578562850,8450,8450,8450,8450,34
|
|
20240326,105800,578275550,8450,8450,8450,8450,0
|
|
20240326,105700,578275550,8450,8450,8450,8450,0
|
|
20240326,105600,578275550,8450,8450,8450,8450,61
|
|
20240326,105500,577760100,8440,8440,8440,8440,10
|
|
20240326,105400,577675700,8440,8450,8450,8440,33
|
|
20240326,105300,577397080,8440,8440,8440,8440,0
|
|
20240326,105200,577397080,8440,8440,8440,8440,0
|
|
20240326,105100,577397080,8440,8440,8440,8440,0
|
|
20240326,105000,577397080,8440,8440,8440,8440,39
|
|
20240326,104900,577067920,8440,8450,8450,8440,25
|
|
20240326,104800,576856910,8450,8450,8450,8450,604
|
|
20240326,104700,571753110,8450,8450,8450,8450,1359
|
|
20240326,104600,560269560,8450,8460,8460,8450,7
|
|
20240326,104500,560210380,8460,8460,8460,8460,10
|
|
20240326,104400,560125780,8460,8460,8460,8460,5
|
|
20240326,104300,560083480,8460,8470,8470,8460,349
|
|
20240326,104200,557130640,8480,8480,8480,8480,144
|
|
20240326,104100,555909520,8480,8480,8480,8480,27
|
|
20240326,104000,555680560,8480,8480,8480,8480,327
|
|
20240326,103900,552907600,8480,8480,8480,8480,13
|
|
20240326,103800,552797360,8480,8480,8480,8480,1
|
|
20240326,103700,552788880,8460,8460,8460,8460,0
|
|
20240326,103600,552788880,8460,8460,8460,8460,69
|
|
20240326,103500,552205140,8460,8460,8460,8460,0
|
|
20240326,103400,552205140,8460,8460,8460,8460,9
|
|
20240326,103300,552129000,8470,8470,8470,8470,115
|
|
20240326,103200,551154950,8470,8470,8470,8460,134
|
|
20240326,103100,550020490,8460,8460,8460,8460,48
|
|
20240326,103000,549614410,8470,8470,8470,8470,1
|
|
20240326,102900,549605940,8470,8470,8470,8470,50
|
|
20240326,102800,549182440,8470,8470,8470,8470,1
|
|
20240326,102700,549173970,8470,8470,8470,8470,6
|
|
20240326,102600,549123150,8450,8450,8450,8450,188
|
|
20240326,102500,547534550,8450,8450,8450,8450,143
|
|
20240326,102400,546326200,8470,8460,8470,8460,34
|
|
20240326,102300,546038530,8460,8470,8470,8460,211
|
|
20240326,102200,544252360,8480,8470,8480,8470,121
|
|
20240326,102100,543227480,8480,8480,8480,8480,1
|
|
20240326,102000,543219000,8490,8490,8490,8490,0
|
|
20240326,101900,543219000,8490,8490,8490,8490,0
|
|
20240326,101800,543219000,8490,8490,8490,8490,0
|
|
20240326,101700,543219000,8490,8490,8490,8490,0
|
|
20240326,101600,543219000,8490,8450,8490,8450,185
|
|
20240326,101500,541650420,8450,8450,8450,8450,288
|
|
20240326,101400,539216820,8450,8450,8450,8450,240
|
|
20240326,101300,537188820,8460,8460,8460,8460,160
|
|
20240326,101200,535835220,8460,8470,8470,8460,101
|
|
20240326,101100,534979960,8470,8470,8470,8470,20
|
|
20240326,101000,534810560,8450,8450,8450,8450,0
|
|
20240326,100900,534810560,8450,8450,8450,8440,121
|
|
20240326,100800,533788280,8450,8450,8450,8450,255
|
|
20240326,100700,531633530,8470,8480,8480,8470,31
|
|
20240326,100600,531370950,8420,8480,8490,8420,9615
|
|
20240326,100500,450333180,8490,8490,8490,8490,2
|
|
20240326,100400,450316200,8490,8490,8490,8490,51
|
|
20240326,100300,449883210,8490,8500,8500,8490,12
|
|
20240326,100200,449781320,8500,8500,8500,8500,5
|
|
20240326,100100,449738820,8500,8490,8500,8490,61
|
|
20240326,100000,449220420,8490,8510,8510,8490,1128
|
|
20240326,095900,439637520,8520,8510,8520,8510,156
|
|
20240326,095800,438308780,8520,8520,8520,8520,51
|
|
20240326,095700,437874260,8520,8520,8520,8520,200
|
|
20240326,095600,436170260,8520,8520,8520,8510,9
|
|
20240326,095500,436093620,8520,8520,8520,8520,140
|
|
20240326,095400,434900820,8520,8510,8520,8510,75
|
|
20240326,095300,434262560,8510,8510,8510,8510,18
|
|
20240326,095200,434109380,8510,8510,8510,8510,140
|
|
20240326,095100,432917980,8510,8510,8510,8500,112
|
|
20240326,095000,431965860,8510,8510,8510,8510,11
|
|
20240326,094900,431872250,8510,8510,8510,8510,35
|
|
20240326,094800,431574400,8510,8510,8510,8510,0
|
|
20240326,094700,431574400,8510,8510,8510,8510,35
|
|
20240326,094600,431276550,8510,8510,8510,8510,0
|
|
20240326,094500,431276550,8510,8510,8510,8500,122
|
|
20240326,094400,430238430,8510,8510,8510,8510,87
|
|
20240326,094300,429498060,8510,8520,8520,8510,360
|
|
20240326,094200,426434450,8510,8510,8510,8510,217
|
|
20240326,094100,424587780,8510,8500,8510,8500,614
|
|
20240326,094000,419362740,8500,8510,8510,8490,833
|
|
20240326,093900,412284310,8500,8460,8500,8460,8592
|
|
20240326,093800,339384210,8460,8470,8470,8460,27
|
|
20240326,093700,339155530,8450,8470,8470,8450,643
|
|
20240326,093600,333721320,8470,8470,8470,8470,21
|
|
20240326,093500,333543450,8470,8470,8470,8470,3
|
|
20240326,093400,333518040,8470,8440,8470,8440,23
|
|
20240326,093300,333323320,8430,8430,8430,8430,0
|
|
20240326,093200,333323320,8430,8430,8430,8430,0
|
|
20240326,093100,333323320,8430,8460,8460,8430,1272
|
|
20240326,093000,322577320,8450,8450,8450,8450,12
|
|
20240326,092900,322475920,8450,8450,8450,8450,285
|
|
20240326,092800,320067670,8430,8440,8440,8430,2438
|
|
20240326,092700,299512200,8450,8450,8450,8440,57
|
|
20240326,092600,299030860,8450,8440,8450,8430,259
|
|
20240326,092500,296843940,8440,8450,8450,8440,147
|
|
20240326,092400,295602290,8450,8460,8470,8450,137
|
|
20240326,092300,294443800,8470,8470,8470,8470,72
|
|
20240326,092200,293833960,8470,8470,8470,8460,104
|
|
20240326,092100,292953580,8470,8470,8480,8470,794
|
|
20240326,092000,286221330,8470,8450,8470,8450,1039
|
|
20240326,091900,277430570,8450,8420,8450,8420,2228
|
|
20240326,091800,258626920,8430,8420,8430,8420,1359
|
|
20240326,091700,247182620,8410,8420,8430,8410,1992
|
|
20240326,091600,230411310,8430,8430,8480,8420,2473
|
|
20240326,091500,209576890,8430,8480,8480,8430,2668
|
|
20240326,091400,187081980,8440,8450,8450,8440,1017
|
|
20240326,091300,178491290,8470,8450,8470,8450,7
|
|
20240326,091200,178432100,8490,8490,8490,8450,1000
|
|
20240326,091100,169970660,8470,8470,8470,8470,174
|
|
20240326,091000,168496880,8470,8490,8490,8470,1271
|
|
20240326,090900,157728670,8490,8470,8490,8470,248
|
|
20240326,090800,155628090,8470,8470,8490,8460,766
|
|
20240326,090700,149143350,8480,8480,8480,8480,181
|
|
20240326,090600,147608470,8490,8470,8490,8470,116
|
|
20240326,090500,146625930,8470,8490,8490,8470,2929
|
|
20240326,090400,121787610,8500,8540,8540,8500,816
|
|
20240326,090300,114848400,8520,8510,8560,8510,1706
|
|
20240326,090200,100299370,8510,8580,8580,8510,5085
|
|
20240326,090100,56995330,8580,8510,8590,8510,1126
|
|
20240326,090000,47336490,8590,8530,8590,8470,5281
|