692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,202900,405353000,8050,8050,8050,8050,1292
|
|
20240326,202800,405353000,8050,8050,8050,8050,0
|
|
20240326,202700,405353000,8050,8050,8050,8050,0
|
|
20240326,202600,405353000,8050,8050,8050,8050,0
|
|
20240326,202500,405353000,8050,8050,8050,8050,0
|
|
20240326,202400,405353000,8050,8050,8050,8050,0
|
|
20240326,202300,405353000,8050,8050,8050,8050,0
|
|
20240326,202200,405353000,8050,8050,8050,8050,0
|
|
20240326,202100,405353000,8050,8050,8050,8050,0
|
|
20240326,202000,405353000,8050,8050,8050,8050,0
|
|
20240326,201900,405353000,8050,8050,8050,8050,0
|
|
20240326,201800,405353000,8050,8050,8050,8050,0
|
|
20240326,201700,405353000,8050,8050,8050,8050,0
|
|
20240326,201600,405353000,8050,8050,8050,8050,0
|
|
20240326,201500,405353000,8050,8050,8050,8050,0
|
|
20240326,201400,405353000,8050,8050,8050,8050,0
|
|
20240326,201300,405353000,8050,8050,8050,8050,0
|
|
20240326,201200,405353000,8050,8050,8050,8050,0
|
|
20240326,201100,405353000,8050,8050,8050,8050,0
|
|
20240326,201000,405353000,8050,8050,8050,8050,0
|
|
20240326,200900,405353000,8050,8050,8050,8050,0
|
|
20240326,200800,405353000,8050,8050,8050,8050,0
|
|
20240326,200700,405353000,8050,8050,8050,8050,0
|
|
20240326,200600,405353000,8050,8050,8050,8050,0
|
|
20240326,200500,405353000,8050,8050,8050,8050,0
|
|
20240326,200400,405353000,8050,8050,8050,8050,0
|
|
20240326,200300,405353000,8050,8050,8050,8050,0
|
|
20240326,200200,405353000,8050,8050,8050,8050,0
|
|
20240326,200100,405353000,8050,8050,8050,8050,0
|
|
20240326,200000,405353000,8050,8050,8050,8050,0
|
|
20240326,195900,405353000,8050,8050,8050,8050,1292
|
|
20240326,195800,405353000,8050,8050,8050,8050,0
|
|
20240326,195700,405353000,8050,8050,8050,8050,0
|
|
20240326,195600,405353000,8050,8050,8050,8050,0
|
|
20240326,195500,405353000,8050,8050,8050,8050,0
|
|
20240326,195400,405353000,8050,8050,8050,8050,0
|
|
20240326,195300,405353000,8050,8050,8050,8050,0
|
|
20240326,195200,405353000,8050,8050,8050,8050,0
|
|
20240326,195100,405353000,8050,8050,8050,8050,0
|
|
20240326,195000,405353000,8050,8050,8050,8050,0
|
|
20240326,194900,405353000,8050,8050,8050,8050,0
|
|
20240326,194800,405353000,8050,8050,8050,8050,0
|
|
20240326,194700,405353000,8050,8050,8050,8050,0
|
|
20240326,194600,405353000,8050,8050,8050,8050,0
|
|
20240326,194500,405353000,8050,8050,8050,8050,0
|
|
20240326,194400,405353000,8050,8050,8050,8050,0
|
|
20240326,194300,405353000,8050,8050,8050,8050,0
|
|
20240326,194200,405353000,8050,8050,8050,8050,0
|
|
20240326,194100,405353000,8050,8050,8050,8050,0
|
|
20240326,194000,405353000,8050,8050,8050,8050,0
|
|
20240326,193900,405353000,8050,8050,8050,8050,0
|
|
20240326,193800,405353000,8050,8050,8050,8050,0
|
|
20240326,193700,405353000,8050,8050,8050,8050,0
|
|
20240326,193600,405353000,8050,8050,8050,8050,0
|
|
20240326,193500,405353000,8050,8050,8050,8050,0
|
|
20240326,193400,405353000,8050,8050,8050,8050,0
|
|
20240326,193300,405353000,8050,8050,8050,8050,0
|
|
20240326,193200,405353000,8050,8050,8050,8050,0
|
|
20240326,193100,405353000,8050,8050,8050,8050,0
|
|
20240326,193000,405353000,8050,8050,8050,8050,0
|
|
20240326,192900,405353000,8050,8050,8050,8050,1292
|
|
20240326,192800,405353000,8050,8050,8050,8050,0
|
|
20240326,192700,405353000,8050,8050,8050,8050,0
|
|
20240326,192600,405353000,8050,8050,8050,8050,0
|
|
20240326,192500,405353000,8050,8050,8050,8050,0
|
|
20240326,192400,405353000,8050,8050,8050,8050,0
|
|
20240326,192300,405353000,8050,8050,8050,8050,0
|
|
20240326,192200,405353000,8050,8050,8050,8050,0
|
|
20240326,192100,405353000,8050,8050,8050,8050,0
|
|
20240326,192000,405353000,8050,8050,8050,8050,0
|
|
20240326,191900,405353000,8050,8050,8050,8050,0
|
|
20240326,191800,405353000,8050,8050,8050,8050,0
|
|
20240326,191700,405353000,8050,8050,8050,8050,0
|
|
20240326,191600,405353000,8050,8050,8050,8050,0
|
|
20240326,191500,405353000,8050,8050,8050,8050,0
|
|
20240326,191400,405353000,8050,8050,8050,8050,0
|
|
20240326,191300,405353000,8050,8050,8050,8050,0
|
|
20240326,191200,405353000,8050,8050,8050,8050,0
|
|
20240326,191100,405353000,8050,8050,8050,8050,0
|
|
20240326,191000,405353000,8050,8050,8050,8050,0
|
|
20240326,190900,405353000,8050,8050,8050,8050,0
|
|
20240326,190800,405353000,8050,8050,8050,8050,0
|
|
20240326,190700,405353000,8050,8050,8050,8050,0
|
|
20240326,190600,405353000,8050,8050,8050,8050,0
|
|
20240326,190500,405353000,8050,8050,8050,8050,0
|
|
20240326,190400,405353000,8050,8050,8050,8050,0
|
|
20240326,190300,405353000,8050,8050,8050,8050,0
|
|
20240326,190200,405353000,8050,8050,8050,8050,0
|
|
20240326,190100,405353000,8050,8050,8050,8050,0
|
|
20240326,190000,405353000,8050,8050,8050,8050,0
|
|
20240326,185900,405353000,8050,8050,8050,8050,1292
|
|
20240326,185800,405353000,8050,8050,8050,8050,0
|
|
20240326,185700,405353000,8050,8050,8050,8050,0
|
|
20240326,185600,405353000,8050,8050,8050,8050,0
|
|
20240326,185500,405353000,8050,8050,8050,8050,0
|
|
20240326,185400,405353000,8050,8050,8050,8050,0
|
|
20240326,185300,405353000,8050,8050,8050,8050,0
|
|
20240326,185200,405353000,8050,8050,8050,8050,0
|
|
20240326,185100,405353000,8050,8050,8050,8050,0
|
|
20240326,185000,405353000,8050,8050,8050,8050,0
|
|
20240326,184900,405353000,8050,8050,8050,8050,0
|
|
20240326,184800,405353000,8050,8050,8050,8050,0
|
|
20240326,184700,405353000,8050,8050,8050,8050,0
|
|
20240326,184600,405353000,8050,8050,8050,8050,0
|
|
20240326,184500,405353000,8050,8050,8050,8050,0
|
|
20240326,184400,405353000,8050,8050,8050,8050,0
|
|
20240326,184300,405353000,8050,8050,8050,8050,0
|
|
20240326,184200,405353000,8050,8050,8050,8050,0
|
|
20240326,184100,405353000,8050,8050,8050,8050,0
|
|
20240326,184000,405353000,8050,8050,8050,8050,0
|
|
20240326,183900,405353000,8050,8050,8050,8050,0
|
|
20240326,183800,405353000,8050,8050,8050,8050,0
|
|
20240326,183700,405353000,8050,8050,8050,8050,0
|
|
20240326,183600,405353000,8050,8050,8050,8050,0
|
|
20240326,183500,405353000,8050,8050,8050,8050,0
|
|
20240326,183400,405353000,8050,8050,8050,8050,0
|
|
20240326,183300,405353000,8050,8050,8050,8050,0
|
|
20240326,183200,405353000,8050,8050,8050,8050,0
|
|
20240326,183100,405353000,8050,8050,8050,8050,0
|
|
20240326,183000,405353000,8050,8050,8050,8050,0
|
|
20240326,182900,405353000,8050,8050,8050,8050,1292
|
|
20240326,182800,405353000,8050,8050,8050,8050,0
|
|
20240326,182700,405353000,8050,8050,8050,8050,0
|
|
20240326,182600,405353000,8050,8050,8050,8050,0
|
|
20240326,182500,405353000,8050,8050,8050,8050,0
|
|
20240326,182400,405353000,8050,8050,8050,8050,0
|
|
20240326,182300,405353000,8050,8050,8050,8050,0
|
|
20240326,182200,405353000,8050,8050,8050,8050,0
|
|
20240326,182100,405353000,8050,8050,8050,8050,0
|
|
20240326,182000,405353000,8050,8050,8050,8050,0
|
|
20240326,181900,405353000,8050,8050,8050,8050,0
|
|
20240326,181800,405353000,8050,8050,8050,8050,0
|
|
20240326,181700,405353000,8050,8050,8050,8050,0
|
|
20240326,181600,405353000,8050,8050,8050,8050,0
|
|
20240326,181500,405353000,8050,8050,8050,8050,0
|
|
20240326,181400,405353000,8050,8050,8050,8050,0
|
|
20240326,181300,405353000,8050,8050,8050,8050,0
|
|
20240326,181200,405353000,8050,8050,8050,8050,0
|
|
20240326,181100,405353000,8050,8050,8050,8050,0
|
|
20240326,181000,405353000,8050,8050,8050,8050,0
|
|
20240326,180900,405353000,8050,8050,8050,8050,0
|
|
20240326,180800,405353000,8050,8050,8050,8050,0
|
|
20240326,180700,405353000,8050,8050,8050,8050,0
|
|
20240326,180600,405353000,8050,8050,8050,8050,0
|
|
20240326,180500,405353000,8050,8050,8050,8050,0
|
|
20240326,180400,405353000,8050,8050,8050,8050,0
|
|
20240326,180300,405353000,8050,8050,8050,8050,0
|
|
20240326,180200,405353000,8050,8050,8050,8050,0
|
|
20240326,180100,405353000,8050,8050,8050,8050,0
|
|
20240326,180000,405353000,8050,8050,8050,8050,0
|
|
20240326,175900,405353000,8050,8050,8050,8050,1292
|
|
20240326,175800,405353000,8050,8050,8050,8050,0
|
|
20240326,175700,405353000,8050,8050,8050,8050,0
|
|
20240326,175600,405353000,8050,8050,8050,8050,0
|
|
20240326,175500,405353000,8050,8050,8050,8050,0
|
|
20240326,175400,405353000,8050,8050,8050,8050,0
|
|
20240326,175300,405353000,8050,8050,8050,8050,0
|
|
20240326,175200,405353000,8050,8050,8050,8050,0
|
|
20240326,175100,405353000,8050,8050,8050,8050,0
|
|
20240326,175000,405353000,8050,8050,8050,8050,0
|
|
20240326,174900,405353000,8050,8050,8050,8050,0
|
|
20240326,174800,405353000,8050,8050,8050,8050,0
|
|
20240326,174700,405353000,8050,8050,8050,8050,0
|
|
20240326,174600,405353000,8050,8050,8050,8050,0
|
|
20240326,174500,405353000,8050,8050,8050,8050,0
|
|
20240326,174400,405353000,8050,8050,8050,8050,0
|
|
20240326,174300,405353000,8050,8050,8050,8050,0
|
|
20240326,174200,405353000,8050,8050,8050,8050,0
|
|
20240326,174100,405353000,8050,8050,8050,8050,0
|
|
20240326,174000,405353000,8050,8050,8050,8050,0
|
|
20240326,173900,405353000,8050,8050,8050,8050,0
|
|
20240326,173800,405353000,8050,8050,8050,8050,0
|
|
20240326,173700,405353000,8050,8050,8050,8050,0
|
|
20240326,173600,405353000,8050,8050,8050,8050,0
|
|
20240326,173500,405353000,8050,8050,8050,8050,0
|
|
20240326,173400,405353000,8050,8050,8050,8050,0
|
|
20240326,173300,405353000,8050,8050,8050,8050,0
|
|
20240326,173200,405353000,8050,8050,8050,8050,0
|
|
20240326,173100,405353000,8050,8050,8050,8050,0
|
|
20240326,173000,405353000,8050,8050,8050,8050,0
|
|
20240326,172900,405353000,8050,8050,8050,8050,1292
|
|
20240326,172800,405353000,8050,8050,8050,8050,0
|
|
20240326,172700,405353000,8050,8050,8050,8050,0
|
|
20240326,172600,405353000,8050,8050,8050,8050,0
|
|
20240326,172500,405353000,8050,8050,8050,8050,0
|
|
20240326,172400,405353000,8050,8050,8050,8050,0
|
|
20240326,172300,405353000,8050,8050,8050,8050,0
|
|
20240326,172200,405353000,8050,8050,8050,8050,0
|
|
20240326,172100,405353000,8050,8050,8050,8050,0
|
|
20240326,172000,405353000,8050,8050,8050,8050,0
|
|
20240326,171900,405353000,8050,8050,8050,8050,0
|
|
20240326,171800,405353000,8050,8050,8050,8050,0
|
|
20240326,171700,405353000,8050,8050,8050,8050,0
|
|
20240326,171600,405353000,8050,8050,8050,8050,0
|
|
20240326,171500,405353000,8050,8050,8050,8050,0
|
|
20240326,171400,405353000,8050,8050,8050,8050,0
|
|
20240326,171300,405353000,8050,8050,8050,8050,0
|
|
20240326,171200,405353000,8050,8050,8050,8050,0
|
|
20240326,171100,405353000,8050,8050,8050,8050,0
|
|
20240326,171000,405353000,8050,8050,8050,8050,0
|
|
20240326,170900,405353000,8050,8050,8050,8050,0
|
|
20240326,170800,405353000,8050,8050,8050,8050,0
|
|
20240326,170700,405353000,8050,8050,8050,8050,0
|
|
20240326,170600,405353000,8050,8050,8050,8050,0
|
|
20240326,170500,405353000,8050,8050,8050,8050,0
|
|
20240326,170400,405353000,8050,8050,8050,8050,0
|
|
20240326,170300,405353000,8050,8050,8050,8050,0
|
|
20240326,170200,405353000,8050,8050,8050,8050,0
|
|
20240326,170100,405353000,8050,8050,8050,8050,0
|
|
20240326,170000,405353000,8050,8050,8050,8050,0
|
|
20240326,165900,405353000,8050,8050,8050,8050,1292
|
|
20240326,165800,405353000,8050,8050,8050,8050,0
|
|
20240326,165700,405353000,8050,8050,8050,8050,0
|
|
20240326,165600,405353000,8050,8050,8050,8050,0
|
|
20240326,165500,405353000,8050,8050,8050,8050,0
|
|
20240326,165400,405353000,8050,8050,8050,8050,0
|
|
20240326,165300,405353000,8050,8050,8050,8050,0
|
|
20240326,165200,405353000,8050,8050,8050,8050,0
|
|
20240326,165100,405353000,8050,8050,8050,8050,0
|
|
20240326,165000,405353000,8050,8050,8050,8050,0
|
|
20240326,164900,405353000,8050,8050,8050,8050,0
|
|
20240326,164800,405353000,8050,8050,8050,8050,0
|
|
20240326,164700,405353000,8050,8050,8050,8050,0
|
|
20240326,164600,405353000,8050,8050,8050,8050,0
|
|
20240326,164500,405353000,8050,8050,8050,8050,0
|
|
20240326,164400,405353000,8050,8050,8050,8050,0
|
|
20240326,164300,405353000,8050,8050,8050,8050,0
|
|
20240326,164200,405353000,8050,8050,8050,8050,0
|
|
20240326,164100,405353000,8050,8050,8050,8050,0
|
|
20240326,164000,405353000,8050,8050,8050,8050,0
|
|
20240326,163900,405353000,8050,8050,8050,8050,0
|
|
20240326,163800,405353000,8050,8050,8050,8050,0
|
|
20240326,163700,405353000,8050,8050,8050,8050,0
|
|
20240326,163600,405353000,8050,8050,8050,8050,0
|
|
20240326,163500,405353000,8050,8050,8050,8050,0
|
|
20240326,163400,405353000,8050,8050,8050,8050,0
|
|
20240326,163300,405353000,8050,8050,8050,8050,0
|
|
20240326,163200,405353000,8050,8050,8050,8050,0
|
|
20240326,163100,405353000,8050,8050,8050,8050,0
|
|
20240326,163000,405353000,8050,8050,8050,8050,0
|
|
20240326,162900,405353000,8050,8050,8050,8050,1292
|
|
20240326,162800,405353000,8050,8050,8050,8050,0
|
|
20240326,162700,405353000,8050,8050,8050,8050,0
|
|
20240326,162600,405353000,8050,8050,8050,8050,0
|
|
20240326,162500,405353000,8050,8050,8050,8050,0
|
|
20240326,162400,405353000,8050,8050,8050,8050,0
|
|
20240326,162300,405353000,8050,8050,8050,8050,0
|
|
20240326,162200,405353000,8050,8050,8050,8050,0
|
|
20240326,162100,405353000,8050,8050,8050,8050,0
|
|
20240326,162000,405353000,8050,8050,8050,8050,0
|
|
20240326,161900,405353000,8050,8050,8050,8050,0
|
|
20240326,161800,405353000,8050,8050,8050,8050,0
|
|
20240326,161700,405353000,8050,8050,8050,8050,0
|
|
20240326,161600,405353000,8050,8050,8050,8050,0
|
|
20240326,161500,405353000,8050,8050,8050,8050,0
|
|
20240326,161400,405353000,8050,8050,8050,8050,0
|
|
20240326,161300,405353000,8050,8050,8050,8050,0
|
|
20240326,161200,405353000,8050,8050,8050,8050,0
|
|
20240326,161100,405353000,8050,8050,8050,8050,0
|
|
20240326,161000,405353000,8050,8050,8050,8050,0
|
|
20240326,160900,405353000,8050,8050,8050,8050,0
|
|
20240326,160800,405353000,8050,8050,8050,8050,0
|
|
20240326,160700,405353000,8050,8050,8050,8050,0
|
|
20240326,160600,405353000,8050,8050,8050,8050,0
|
|
20240326,160500,405353000,8050,8050,8050,8050,0
|
|
20240326,160400,405353000,8050,8050,8050,8050,0
|
|
20240326,160300,405353000,8050,8050,8050,8050,0
|
|
20240326,160200,405353000,8050,8050,8050,8050,0
|
|
20240326,160100,405353000,8050,8050,8050,8050,0
|
|
20240326,160000,405353000,8050,8050,8050,8050,0
|
|
20240326,155900,405353000,8050,8050,8050,8050,1292
|
|
20240326,155800,405353000,8050,8050,8050,8050,0
|
|
20240326,155700,405353000,8050,8050,8050,8050,0
|
|
20240326,155600,405353000,8050,8050,8050,8050,0
|
|
20240326,155500,405353000,8050,8050,8050,8050,0
|
|
20240326,155400,405353000,8050,8050,8050,8050,0
|
|
20240326,155300,405353000,8050,8050,8050,8050,0
|
|
20240326,155200,405353000,8050,8050,8050,8050,0
|
|
20240326,155100,405353000,8050,8050,8050,8050,0
|
|
20240326,155000,405353000,8050,8050,8050,8050,0
|
|
20240326,154900,405353000,8050,8050,8050,8050,0
|
|
20240326,154800,405353000,8050,8050,8050,8050,0
|
|
20240326,154700,405353000,8050,8050,8050,8050,0
|
|
20240326,154600,405353000,8050,8050,8050,8050,0
|
|
20240326,154500,405353000,8050,8050,8050,8050,0
|
|
20240326,154400,405353000,8050,8050,8050,8050,0
|
|
20240326,154300,405353000,8050,8050,8050,8050,0
|
|
20240326,154200,405353000,8050,8050,8050,8050,0
|
|
20240326,154100,405353000,8050,8050,8050,8050,0
|
|
20240326,154000,405353000,8050,8050,8050,8050,0
|
|
20240326,153900,405353000,8050,8050,8050,8050,0
|
|
20240326,153800,405353000,8050,8050,8050,8050,0
|
|
20240326,153700,405353000,8050,8050,8050,8050,0
|
|
20240326,153600,405353000,8050,8050,8050,8050,0
|
|
20240326,153500,405353000,8050,8050,8050,8050,0
|
|
20240326,153400,405353000,8050,8050,8050,8050,0
|
|
20240326,153300,405353000,8050,8050,8050,8050,0
|
|
20240326,153200,405353000,8050,8050,8050,8050,0
|
|
20240326,153100,405353000,8050,8050,8050,8050,0
|
|
20240326,153000,405353000,8050,8050,8050,8050,1292
|
|
20240326,152900,394952400,8070,8070,8070,8070,0
|
|
20240326,152800,394952400,8070,8070,8070,8070,0
|
|
20240326,152700,394952400,8070,8070,8070,8070,0
|
|
20240326,152600,394952400,8070,8070,8070,8070,0
|
|
20240326,152500,394952400,8070,8070,8070,8070,0
|
|
20240326,152400,394952400,8070,8070,8070,8070,0
|
|
20240326,152300,394952400,8070,8070,8070,8070,0
|
|
20240326,152200,394952400,8070,8070,8070,8070,0
|
|
20240326,152100,394952400,8070,8070,8070,8070,0
|
|
20240326,152000,394952400,8070,8070,8070,8070,0
|
|
20240326,151900,394952400,8070,8060,8070,8060,124
|
|
20240326,151800,393952950,8080,8050,8080,8050,276
|
|
20240326,151700,391728410,8050,8050,8050,8050,4
|
|
20240326,151600,391696210,8050,8060,8060,8050,113
|
|
20240326,151500,390786430,8060,8050,8060,8050,434
|
|
20240326,151400,387291970,8060,8060,8060,8060,1045
|
|
20240326,151300,378869270,8060,8060,8060,8060,68
|
|
20240326,151200,378321190,8080,8060,8080,8060,962
|
|
20240326,151100,370567450,8060,8050,8060,8050,374
|
|
20240326,151000,367556740,8050,8050,8050,8050,0
|
|
20240326,150900,367556740,8050,8060,8060,8050,113
|
|
20240326,150800,366646240,8050,8050,8050,8050,58
|
|
20240326,150700,366179340,8050,8050,8050,8050,0
|
|
20240326,150600,366179340,8050,8060,8060,8050,10
|
|
20240326,150500,366098790,8060,8060,8060,8060,0
|
|
20240326,150400,366098790,8060,8060,8060,8060,0
|
|
20240326,150300,366098790,8060,8050,8060,8050,217
|
|
20240326,150200,364351130,8060,8060,8060,8060,1
|
|
20240326,150100,364343070,8050,8050,8050,8050,0
|
|
20240326,150000,364343070,8050,8050,8050,8050,231
|
|
20240326,145900,362483520,8050,8050,8050,8050,25
|
|
20240326,145800,362282270,8050,8050,8050,8050,40
|
|
20240326,145700,361960270,8050,8050,8060,8050,13
|
|
20240326,145600,361855530,8060,8060,8060,8060,0
|
|
20240326,145500,361855530,8060,8050,8060,8050,176
|
|
20240326,145400,360438120,8050,8050,8050,8050,11
|
|
20240326,145300,360349570,8060,8060,8060,8060,0
|
|
20240326,145200,360349570,8060,8060,8060,8060,176
|
|
20240326,145100,358931010,8050,8060,8060,8050,5
|
|
20240326,145000,358890750,8060,8060,8060,8060,0
|
|
20240326,144900,358890750,8060,8050,8060,8050,152
|
|
20240326,144800,357667130,8050,8050,8050,8050,24
|
|
20240326,144700,357473930,8060,8060,8060,8060,124
|
|
20240326,144600,356474490,8050,8050,8050,8050,1003
|
|
20240326,144500,348400340,8050,8050,8050,8050,2
|
|
20240326,144400,348384240,8060,8060,8060,8060,33
|
|
20240326,144300,348118260,8050,8050,8050,8050,2
|
|
20240326,144200,348102160,8050,8050,8050,8050,5
|
|
20240326,144100,348061910,8050,8050,8050,8050,121
|
|
20240326,144000,347087860,8050,8050,8050,8050,3
|
|
20240326,143900,347063710,8050,8070,8070,8050,70
|
|
20240326,143800,346498850,8050,8050,8050,8050,600
|
|
20240326,143700,341668850,8050,8050,8050,8050,3
|
|
20240326,143600,341644700,8050,8050,8070,8050,263
|
|
20240326,143500,339527530,8050,8050,8050,8050,3
|
|
20240326,143400,339503380,8050,8050,8050,8050,0
|
|
20240326,143300,339503380,8050,8050,8050,8050,2
|
|
20240326,143200,339487280,8050,8070,8070,8050,3
|
|
20240326,143100,339463110,8050,8050,8050,8050,0
|
|
20240326,143000,339463110,8050,8070,8070,8050,6
|
|
20240326,142900,339414790,8050,8050,8050,8050,3
|
|
20240326,142800,339390640,8050,8050,8050,8050,0
|
|
20240326,142700,339390640,8050,8050,8050,8050,2
|
|
20240326,142600,339374540,8050,8070,8070,8050,4
|
|
20240326,142500,339342320,8050,8050,8050,8050,0
|
|
20240326,142400,339342320,8050,8060,8060,8050,58
|
|
20240326,142300,338874890,8050,8060,8060,8050,3
|
|
20240326,142200,338850730,8050,8050,8050,8050,0
|
|
20240326,142100,338850730,8050,8050,8050,8050,6
|
|
20240326,142000,338802430,8060,8060,8060,8060,2
|
|
20240326,141900,338786310,8070,8070,8070,8070,2
|
|
20240326,141800,338770170,8070,8070,8070,8050,184
|
|
20240326,141700,337286470,8070,8060,8070,8050,1974
|
|
20240326,141600,321394230,8060,8060,8060,8060,40
|
|
20240326,141500,321071830,8060,8060,8060,8060,6
|
|
20240326,141400,321023470,8060,8060,8060,8060,200
|
|
20240326,141300,319411470,8060,8060,8060,8060,0
|
|
20240326,141200,319411470,8060,8060,8060,8060,7
|
|
20240326,141100,319355050,8060,8060,8060,8060,0
|
|
20240326,141000,319355050,8060,8060,8060,8060,3
|
|
20240326,140900,319330870,8060,8060,8060,8060,4
|
|
20240326,140800,319298630,8060,8060,8060,8060,0
|
|
20240326,140700,319298630,8060,8060,8060,8060,4
|
|
20240326,140600,319266390,8060,8060,8060,8060,5
|
|
20240326,140500,319226090,8070,8070,8070,8070,0
|
|
20240326,140400,319226090,8070,8060,8070,8060,10
|
|
20240326,140300,319145410,8060,8060,8060,8060,207
|
|
20240326,140200,317476990,8060,8060,8060,8060,215
|
|
20240326,140100,315744090,8060,8060,8060,8060,120
|
|
20240326,140000,314776890,8060,8060,8060,8060,5
|
|
20240326,135900,314736590,8060,8060,8060,8060,1
|
|
20240326,135800,314728530,8060,8060,8060,8060,852
|
|
20240326,135700,307861410,8060,8060,8060,8060,4
|
|
20240326,135600,307829170,8070,8060,8080,8060,5
|
|
20240326,135500,307788840,8080,8080,8080,8080,252
|
|
20240326,135400,305752680,8080,8060,8080,8060,66
|
|
20240326,135300,305220700,8060,8080,8080,8060,5
|
|
20240326,135200,305180340,8080,8080,8080,8080,101
|
|
20240326,135100,304364260,8060,8070,8070,8060,154
|
|
20240326,135000,303123010,8060,8060,8060,8060,4
|
|
20240326,134900,303090770,8070,8060,8070,8060,76
|
|
20240326,134800,302477500,8060,8060,8060,8060,6
|
|
20240326,134700,302429140,8060,8060,8060,8060,3
|
|
20240326,134600,302404960,8070,8070,8070,8070,1
|
|
20240326,134500,302396890,8060,8060,8060,8060,303
|
|
20240326,134400,299954710,8070,8070,8070,8070,81
|
|
20240326,134300,299301040,8070,8070,8070,8070,247
|
|
20240326,134200,297307750,8070,8070,8070,8070,108
|
|
20240326,134100,296436190,8080,8070,8080,8070,71
|
|
20240326,134000,295863210,8070,8070,8070,8070,0
|
|
20240326,133900,295863210,8070,8070,8070,8070,15
|
|
20240326,133800,295742160,8080,8080,8080,8080,104
|
|
20240326,133700,294901840,8090,8090,8090,8090,1
|
|
20240326,133600,294893750,8070,8090,8090,8070,8
|
|
20240326,133500,294829170,8070,8070,8070,8070,100
|
|
20240326,133400,294022170,8060,8060,8060,8060,0
|
|
20240326,133300,294022170,8060,8060,8060,8060,8
|
|
20240326,133200,293957690,8090,8090,8090,8090,10
|
|
20240326,133100,293876790,8090,8060,8090,8060,4
|
|
20240326,133000,293844520,8060,8060,8060,8060,5
|
|
20240326,132900,293804220,8090,8090,8090,8090,1
|
|
20240326,132800,293796130,8060,8090,8090,8060,9
|
|
20240326,132700,293723410,8060,8060,8060,8060,4
|
|
20240326,132600,293691170,8090,8070,8090,8070,124
|
|
20240326,132500,292690470,8050,8050,8050,8050,2
|
|
20240326,132400,292674370,8050,8060,8060,8050,168
|
|
20240326,132300,291320340,8060,8060,8060,8060,100
|
|
20240326,132200,290514340,8050,8050,8050,8050,3
|
|
20240326,132100,290490190,8050,8060,8060,8050,9
|
|
20240326,132000,290417690,8060,8050,8060,8050,77
|
|
20240326,131900,289797100,8050,8050,8050,8050,0
|
|
20240326,131800,289797100,8050,8050,8050,8050,6
|
|
20240326,131700,289748800,8050,8050,8050,8050,3
|
|
20240326,131600,289724650,8060,8060,8060,8060,0
|
|
20240326,131500,289724650,8060,8060,8060,8050,28
|
|
20240326,131400,289499010,8060,8060,8060,8060,4
|
|
20240326,131300,289466770,8060,8060,8060,8060,0
|
|
20240326,131200,289466770,8060,8070,8070,8060,83
|
|
20240326,131100,288797010,8070,8060,8070,8060,44
|
|
20240326,131000,288441960,8060,8060,8060,8060,82
|
|
20240326,130900,287781040,8060,8060,8060,8060,35
|
|
20240326,130800,287498940,8060,8060,8070,8060,15
|
|
20240326,130700,287377970,8060,8060,8060,8060,58
|
|
20240326,130600,286910490,8060,8060,8060,8050,129
|
|
20240326,130500,285870800,8070,8070,8070,8070,1
|
|
20240326,130400,285862730,8050,8050,8050,8050,0
|
|
20240326,130300,285862730,8050,8050,8050,8050,8
|
|
20240326,130200,285798330,8070,8070,8070,8070,0
|
|
20240326,130100,285798330,8070,8070,8070,8070,1
|
|
20240326,130000,285790260,8050,8050,8050,8050,9
|
|
20240326,125900,285717810,8070,8070,8070,8070,1
|
|
20240326,125800,285709740,8050,8050,8050,8050,244
|
|
20240326,125700,283745540,8050,8070,8070,8050,12
|
|
20240326,125600,283648820,8070,8070,8070,8070,0
|
|
20240326,125500,283648820,8070,8070,8070,8050,222
|
|
20240326,125400,281857340,8070,8060,8070,8050,1577
|
|
20240326,125300,269146760,8070,8070,8070,8070,1
|
|
20240326,125200,269138690,8060,8060,8060,8060,133
|
|
20240326,125100,268066710,8060,8060,8060,8060,76
|
|
20240326,125000,267454150,8060,8060,8060,8060,0
|
|
20240326,124900,267454150,8060,8060,8060,8060,3
|
|
20240326,124800,267429970,8060,8060,8060,8060,51
|
|
20240326,124700,267018910,8060,8060,8060,8060,290
|
|
20240326,124600,264681510,8060,8060,8060,8060,2
|
|
20240326,124500,264665390,8060,8060,8060,8060,4
|
|
20240326,124400,264633150,8060,8060,8060,8060,3
|
|
20240326,124300,264608970,8060,8060,8060,8060,0
|
|
20240326,124200,264608970,8060,8060,8060,8060,5
|
|
20240326,124100,264568670,8060,8060,8060,8060,3
|
|
20240326,124000,264544490,8060,8060,8060,8060,0
|
|
20240326,123900,264544490,8060,8060,8060,8060,4
|
|
20240326,123800,264512250,8060,8060,8060,8060,2
|
|
20240326,123700,264496130,8070,8070,8070,8070,20
|
|
20240326,123600,264334730,8070,8060,8070,8060,6
|
|
20240326,123500,264286360,8060,8060,8060,8060,3
|
|
20240326,123400,264262180,8070,8070,8070,8070,143
|
|
20240326,123300,263108170,8070,8070,8070,8070,5
|
|
20240326,123200,263067820,8070,8070,8070,8070,3
|
|
20240326,123100,263043610,8070,8070,8070,8070,11
|
|
20240326,123000,262954840,8070,8070,8070,8070,14
|
|
20240326,122900,262841860,8070,8070,8070,8070,0
|
|
20240326,122800,262841860,8070,8070,8070,8070,500
|
|
20240326,122700,258806860,8070,8070,8070,8070,6
|
|
20240326,122600,258758440,8100,8100,8100,8100,0
|
|
20240326,122500,258758440,8100,8100,8100,8100,1
|
|
20240326,122400,258750340,8070,8100,8100,8070,378
|
|
20240326,122300,255688780,8110,8110,8110,8110,0
|
|
20240326,122200,255688780,8110,8080,8110,8060,1201
|
|
20240326,122100,246001700,8080,8080,8080,8080,7
|
|
20240326,122000,245945140,8080,8080,8080,8080,1
|
|
20240326,121900,245937060,8080,8080,8080,8080,603
|
|
20240326,121800,241064820,8080,8110,8110,8080,9
|
|
20240326,121700,240992010,8110,8110,8110,8110,2
|
|
20240326,121600,240975790,8110,8080,8110,8080,4
|
|
20240326,121500,240943440,8080,8080,8080,8080,4
|
|
20240326,121400,240911120,8080,8080,8080,8080,0
|
|
20240326,121300,240911120,8080,8080,8080,8080,3
|
|
20240326,121200,240886880,8080,8090,8120,8080,7
|
|
20240326,121100,240830270,8080,8080,8080,8080,97
|
|
20240326,121000,240046510,8080,8080,8080,8080,103
|
|
20240326,120900,239214270,8080,8090,8090,8080,14
|
|
20240326,120800,239101050,8090,8090,8090,8090,13
|
|
20240326,120700,238995880,8090,8120,8120,8090,8
|
|
20240326,120600,238930980,8090,8090,8090,8090,5
|
|
20240326,120500,238890530,8080,8080,8080,8080,3
|
|
20240326,120400,238866290,8120,8120,8120,8120,1
|
|
20240326,120300,238858170,8080,8100,8100,8080,15
|
|
20240326,120200,238736770,8080,8090,8090,8080,129
|
|
20240326,120100,237693190,8090,8090,8090,8090,0
|
|
20240326,120000,237693190,8090,8090,8090,8090,25
|
|
20240326,115900,237490940,8090,8090,8090,8090,2
|
|
20240326,115800,237474760,8120,8120,8120,8120,1
|
|
20240326,115700,237466640,8090,8100,8100,8090,4
|
|
20240326,115600,237434260,8100,8100,8100,8100,4
|
|
20240326,115500,237401860,8100,8100,8100,8100,6
|
|
20240326,115400,237353260,8100,8100,8100,8100,8
|
|
20240326,115300,237288460,8120,8120,8120,8120,15
|
|
20240326,115200,237166660,8120,8120,8120,8120,1
|
|
20240326,115100,237158540,8090,8090,8120,8090,209
|
|
20240326,115000,235461670,8120,8120,8120,8120,1
|
|
20240326,114900,235453550,8120,8100,8120,8090,1097
|
|
20240326,114800,226572180,8100,8100,8100,8100,8
|
|
20240326,114700,226507380,8110,8110,8110,8110,0
|
|
20240326,114600,226507380,8110,8110,8110,8110,164
|
|
20240326,114500,225177340,8120,8110,8120,8110,8
|
|
20240326,114400,225112450,8120,8120,8120,8120,0
|
|
20240326,114300,225112450,8120,8120,8120,8120,4
|
|
20240326,114200,225079970,8110,8110,8110,8110,8
|
|
20240326,114100,225015090,8110,8110,8110,8110,0
|
|
20240326,114000,225015090,8110,8110,8110,8110,3
|
|
20240326,113900,224990760,8110,8110,8110,8110,5
|
|
20240326,113800,224950210,8120,8120,8120,8120,12
|
|
20240326,113700,224852770,8120,8110,8120,8110,11
|
|
20240326,113600,224763480,8120,8120,8120,8110,37
|
|
20240326,113500,224463090,8120,8120,8120,8120,1
|
|
20240326,113400,224454970,8110,8110,8110,8110,3
|
|
20240326,113300,224430640,8110,8110,8110,8110,36
|
|
20240326,113200,224138680,8110,8110,8110,8110,0
|
|
20240326,113100,224138680,8110,8110,8110,8110,3
|
|
20240326,113000,224114350,8110,8110,8110,8110,5
|
|
20240326,112900,224073800,8120,8110,8120,8110,18
|
|
20240326,112800,223927810,8110,8110,8110,8110,0
|
|
20240326,112700,223927810,8110,8110,8110,8110,5
|
|
20240326,112600,223887260,8140,8100,8140,8100,5
|
|
20240326,112500,223846680,8140,8140,8140,8140,1
|
|
20240326,112400,223838540,8100,8100,8100,8100,5
|
|
20240326,112300,223798040,8140,8100,8140,8100,72
|
|
20240326,112200,223212080,8140,8140,8140,8140,1
|
|
20240326,112100,223203940,8100,8140,8140,8100,6
|
|
20240326,112000,223155300,8100,8100,8100,8100,2
|
|
20240326,111900,223139100,8140,8130,8140,8130,74
|
|
20240326,111800,222537470,8100,8130,8130,8100,33
|
|
20240326,111700,222269360,8130,8130,8130,8130,3
|
|
20240326,111600,222244970,8130,8140,8140,8130,1040
|
|
20240326,111500,213789760,8100,8100,8100,8100,8
|
|
20240326,111400,213724960,8140,8140,8140,8140,342
|
|
20240326,111300,210941080,8130,8130,8130,8130,641
|
|
20240326,111200,205729750,8130,8100,8130,8100,84
|
|
20240326,111100,205047080,8120,8120,8120,8120,69
|
|
20240326,111000,204486800,8120,8120,8120,8120,103
|
|
20240326,110900,203650440,8130,8090,8130,8090,225
|
|
20240326,110800,201830150,8120,8120,8120,8120,0
|
|
20240326,110700,201830150,8120,8120,8120,8120,20
|
|
20240326,110600,201667750,8130,8130,8130,8130,118
|
|
20240326,110500,200708410,8120,8120,8120,8120,143
|
|
20240326,110400,199547250,8120,8090,8120,8090,108
|
|
20240326,110300,198670380,8090,8090,8090,8090,6
|
|
20240326,110200,198621840,8120,8120,8120,8120,100
|
|
20240326,110100,197809840,8120,8090,8120,8090,4
|
|
20240326,110000,197777420,8120,8110,8120,8080,3010
|
|
20240326,105900,173342690,8110,8090,8110,8090,3
|
|
20240326,105800,173318400,8090,8110,8110,8090,3
|
|
20240326,105700,173294100,8080,8110,8110,8080,6
|
|
20240326,105600,173245590,8080,8080,8080,8080,0
|
|
20240326,105500,173245590,8080,8080,8080,8080,4
|
|
20240326,105400,173213270,8080,8110,8110,8080,6
|
|
20240326,105300,173164760,8080,8080,8080,8080,0
|
|
20240326,105200,173164760,8080,8080,8080,8080,3
|
|
20240326,105100,173140520,8110,8110,8110,8070,126
|
|
20240326,105000,172118860,8110,8110,8110,8070,16
|
|
20240326,104900,171989180,8110,8080,8110,8080,2364
|
|
20240326,104800,152845040,8070,8080,8080,8070,46
|
|
20240326,104700,152473420,8080,8080,8080,8070,68
|
|
20240326,104600,151924010,8070,8070,8070,8070,0
|
|
20240326,104500,151924010,8070,8070,8070,8070,5
|
|
20240326,104400,151883660,8070,8080,8080,8070,12
|
|
20240326,104300,151786730,8080,8080,8080,8080,70
|
|
20240326,104200,151221130,8060,8060,8060,8060,5
|
|
20240326,104100,151180830,8060,8060,8060,8060,8
|
|
20240326,104000,151116350,8080,8080,8080,8080,9
|
|
20240326,103900,151043630,8080,8060,8080,8060,109
|
|
20240326,103800,150165070,8060,8060,8060,8060,0
|
|
20240326,103700,150165070,8060,8060,8060,8060,215
|
|
20240326,103600,148432170,8050,8060,8060,8050,118
|
|
20240326,103500,147481170,8060,8060,8060,8060,596
|
|
20240326,103400,142677410,8060,8060,8060,8060,700
|
|
20240326,103300,137035410,8060,8060,8060,8060,48
|
|
20240326,103200,136648530,8090,8080,8090,8080,901
|
|
20240326,103100,129361240,8060,8060,8060,8060,0
|
|
20240326,103000,129361240,8060,8080,8080,8060,829
|
|
20240326,102900,122663100,8060,8060,8060,8060,0
|
|
20240326,102800,122663100,8060,8060,8060,8060,3
|
|
20240326,102700,122638920,8060,8060,8060,8060,6
|
|
20240326,102600,122590560,8060,8060,8090,8060,133
|
|
20240326,102500,121518320,8060,8060,8060,8060,3
|
|
20240326,102400,121494140,8060,8060,8060,8060,6
|
|
20240326,102300,121445780,8090,8090,8090,8090,1
|
|
20240326,102200,121437690,8060,8060,8060,8060,4
|
|
20240326,102100,121405450,8060,8090,8090,8060,7
|
|
20240326,102000,121349000,8060,8060,8060,8060,0
|
|
20240326,101900,121349000,8060,8090,8090,8060,5
|
|
20240326,101800,121308640,8060,8080,8080,8060,36
|
|
20240326,101700,121018460,8080,8080,8080,8080,1
|
|
20240326,101600,121010380,8050,8060,8080,8050,6
|
|
20240326,101500,120962030,8050,8050,8050,8050,6
|
|
20240326,101400,120913730,8060,8090,8090,8060,2
|
|
20240326,101300,120897580,8090,8090,8090,8090,6
|
|
20240326,101200,120849040,8050,8090,8090,8050,126
|
|
20240326,101100,119833400,8060,8090,8090,8060,29
|
|
20240326,101000,119598910,8090,8090,8090,8090,1
|
|
20240326,100900,119590820,8060,8090,8090,8060,7
|
|
20240326,100800,119534370,8060,8060,8060,8060,304
|
|
20240326,100700,117084130,8090,8090,8090,8090,1
|
|
20240326,100600,117076040,8050,8060,8060,8050,258
|
|
20240326,100500,114996620,8060,8060,8060,8060,23
|
|
20240326,100400,114811240,8060,8060,8060,8060,0
|
|
20240326,100300,114811240,8060,8050,8060,8050,15
|
|
20240326,100200,114690430,8050,8050,8050,8050,8
|
|
20240326,100100,114626030,8060,8060,8060,8060,1
|
|
20240326,100000,114617970,8050,8090,8090,8050,191
|
|
20240326,095900,113078540,8090,8060,8090,8060,444
|
|
20240326,095800,109499870,8060,8060,8060,8060,3
|
|
20240326,095700,109475690,8050,8060,8060,8050,12
|
|
20240326,095600,109379060,8060,8060,8060,8060,732
|
|
20240326,095500,103479140,8060,8060,8060,8060,101
|
|
20240326,095400,102665080,8060,8080,8080,8060,19
|
|
20240326,095300,102511730,8080,8080,8080,8080,2
|
|
20240326,095200,102495570,8080,8060,8090,8060,554
|
|
20240326,095100,98028780,8060,8090,8090,8060,435
|
|
20240326,095000,94521050,8100,8100,8100,8100,7
|
|
20240326,094900,94464350,8070,8070,8070,8070,31
|
|
20240326,094800,94214180,8070,8100,8100,8070,57
|
|
20240326,094700,93752690,8100,8100,8100,8100,5
|
|
20240326,094600,93712190,8100,8100,8100,8070,81
|
|
20240326,094500,93058460,8070,8070,8070,8070,6
|
|
20240326,094400,93010040,8100,8100,8100,8100,0
|
|
20240326,094300,93010040,8100,8070,8100,8060,241
|
|
20240326,094200,91065160,8070,8090,8090,8070,7
|
|
20240326,094100,91008650,8060,8060,8060,8060,0
|
|
20240326,094000,91008650,8060,8090,8090,8060,4
|
|
20240326,093900,90976380,8060,8070,8090,8060,1103
|
|
20240326,093800,82082690,8100,8070,8100,8070,4
|
|
20240326,093700,82050380,8100,8070,8100,8070,501
|
|
20240326,093600,78007280,8100,8070,8100,8070,7
|
|
20240326,093500,77950760,8110,8070,8110,8070,374
|
|
20240326,093400,74921700,8100,8090,8100,8070,1979
|
|
20240326,093300,58920850,8090,8100,8100,8090,22
|
|
20240326,093200,58742730,8100,8100,8100,8090,92
|
|
20240326,093100,57997560,8100,8100,8100,8090,42
|
|
20240326,093000,57657370,8110,8100,8110,8100,410
|
|
20240326,092900,54332880,8090,8100,8100,8090,476
|
|
20240326,092800,50477310,8100,8090,8110,8090,1328
|
|
20240326,092700,39725500,8090,8100,8100,8080,12
|
|
20240326,092600,39628450,8100,8080,8100,8080,151
|
|
20240326,092500,38408350,8100,8090,8100,8090,1523
|
|
20240326,092400,26082040,8090,8090,8090,8080,382
|
|
20240326,092300,22991730,8090,8080,8090,8080,104
|
|
20240326,092200,22151380,8080,8090,8090,8080,62
|
|
20240326,092100,21650300,8080,8080,8080,8080,7
|
|
20240326,092000,21593740,8080,8080,8080,8080,8
|
|
20240326,091900,21529100,8070,8090,8090,8070,642
|
|
20240326,091800,16340260,8090,8080,8090,8080,10
|
|
20240326,091700,16259440,8090,8070,8090,8070,52
|
|
20240326,091600,15839480,8080,8070,8090,8070,201
|
|
20240326,091500,14216390,8070,8070,8080,8070,59
|
|
20240326,091400,13739860,8080,8080,8080,8080,4
|
|
20240326,091300,13707540,8070,8060,8070,8060,7
|
|
20240326,091200,13651060,8060,8070,8070,8060,156
|
|
20240326,091100,12392210,8080,8080,8080,8080,1
|
|
20240326,091000,12384130,8080,8080,8080,8080,0
|
|
20240326,090900,12384130,8080,8080,8080,8060,81
|
|
20240326,090800,11731230,8060,8060,8060,8060,72
|
|
20240326,090700,11150910,8100,8100,8100,8060,301
|
|
20240326,090600,8724610,8100,8100,8100,8060,135
|
|
20240326,090500,7632380,8060,8060,8060,8060,0
|
|
20240326,090400,7632380,8060,8050,8070,8050,91
|
|
20240326,090300,6898920,8050,8050,8050,8050,6
|
|
20240326,090200,6850620,8050,8120,8120,8050,3
|
|
20240326,090100,6826400,8050,8050,8050,8050,0
|
|
20240326,090000,6826400,8050,8050,8050,8050,848
|