629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,192600,682788070,8570,8570,8570,8570,527
|
|
20240307,192500,682788070,8570,8570,8570,8570,0
|
|
20240307,192400,682788070,8570,8570,8570,8570,0
|
|
20240307,192300,682788070,8570,8570,8570,8570,0
|
|
20240307,192200,682788070,8570,8570,8570,8570,0
|
|
20240307,192100,682788070,8570,8570,8570,8570,0
|
|
20240307,192000,682788070,8570,8570,8570,8570,0
|
|
20240307,191900,682788070,8570,8570,8570,8570,0
|
|
20240307,191800,682788070,8570,8570,8570,8570,0
|
|
20240307,191700,682788070,8570,8570,8570,8570,0
|
|
20240307,191600,682788070,8570,8570,8570,8570,0
|
|
20240307,191500,682788070,8570,8570,8570,8570,0
|
|
20240307,191400,682788070,8570,8570,8570,8570,0
|
|
20240307,191300,682788070,8570,8570,8570,8570,0
|
|
20240307,191200,682788070,8570,8570,8570,8570,0
|
|
20240307,191100,682788070,8570,8570,8570,8570,0
|
|
20240307,191000,682788070,8570,8570,8570,8570,0
|
|
20240307,190900,682788070,8570,8570,8570,8570,0
|
|
20240307,190800,682788070,8570,8570,8570,8570,0
|
|
20240307,190700,682788070,8570,8570,8570,8570,0
|
|
20240307,190600,682788070,8570,8570,8570,8570,0
|
|
20240307,190500,682788070,8570,8570,8570,8570,0
|
|
20240307,190400,682788070,8570,8570,8570,8570,0
|
|
20240307,190300,682788070,8570,8570,8570,8570,0
|
|
20240307,190200,682788070,8570,8570,8570,8570,0
|
|
20240307,190100,682788070,8570,8570,8570,8570,0
|
|
20240307,190000,682788070,8570,8570,8570,8570,0
|
|
20240307,185900,682788070,8570,8570,8570,8570,0
|
|
20240307,185800,682788070,8570,8570,8570,8570,0
|
|
20240307,185700,682788070,8570,8570,8570,8570,0
|
|
20240307,185600,682788070,8570,8570,8570,8570,527
|
|
20240307,185500,682788070,8570,8570,8570,8570,0
|
|
20240307,185400,682788070,8570,8570,8570,8570,0
|
|
20240307,185300,682788070,8570,8570,8570,8570,0
|
|
20240307,185200,682788070,8570,8570,8570,8570,0
|
|
20240307,185100,682788070,8570,8570,8570,8570,0
|
|
20240307,185000,682788070,8570,8570,8570,8570,0
|
|
20240307,184900,682788070,8570,8570,8570,8570,0
|
|
20240307,184800,682788070,8570,8570,8570,8570,0
|
|
20240307,184700,682788070,8570,8570,8570,8570,0
|
|
20240307,184600,682788070,8570,8570,8570,8570,0
|
|
20240307,184500,682788070,8570,8570,8570,8570,0
|
|
20240307,184400,682788070,8570,8570,8570,8570,0
|
|
20240307,184300,682788070,8570,8570,8570,8570,0
|
|
20240307,184200,682788070,8570,8570,8570,8570,0
|
|
20240307,184100,682788070,8570,8570,8570,8570,0
|
|
20240307,184000,682788070,8570,8570,8570,8570,0
|
|
20240307,183900,682788070,8570,8570,8570,8570,0
|
|
20240307,183800,682788070,8570,8570,8570,8570,0
|
|
20240307,183700,682788070,8570,8570,8570,8570,0
|
|
20240307,183600,682788070,8570,8570,8570,8570,0
|
|
20240307,183500,682788070,8570,8570,8570,8570,0
|
|
20240307,183400,682788070,8570,8570,8570,8570,0
|
|
20240307,183300,682788070,8570,8570,8570,8570,0
|
|
20240307,183200,682788070,8570,8570,8570,8570,0
|
|
20240307,183100,682788070,8570,8570,8570,8570,0
|
|
20240307,183000,682788070,8570,8570,8570,8570,0
|
|
20240307,182900,682788070,8570,8570,8570,8570,0
|
|
20240307,182800,682788070,8570,8570,8570,8570,0
|
|
20240307,182700,682788070,8570,8570,8570,8570,0
|
|
20240307,182600,682788070,8570,8570,8570,8570,527
|
|
20240307,182500,682788070,8570,8570,8570,8570,0
|
|
20240307,182400,682788070,8570,8570,8570,8570,0
|
|
20240307,182300,682788070,8570,8570,8570,8570,0
|
|
20240307,182200,682788070,8570,8570,8570,8570,0
|
|
20240307,182100,682788070,8570,8570,8570,8570,0
|
|
20240307,182000,682788070,8570,8570,8570,8570,0
|
|
20240307,181900,682788070,8570,8570,8570,8570,0
|
|
20240307,181800,682788070,8570,8570,8570,8570,0
|
|
20240307,181700,682788070,8570,8570,8570,8570,0
|
|
20240307,181600,682788070,8570,8570,8570,8570,0
|
|
20240307,181500,682788070,8570,8570,8570,8570,0
|
|
20240307,181400,682788070,8570,8570,8570,8570,0
|
|
20240307,181300,682788070,8570,8570,8570,8570,0
|
|
20240307,181200,682788070,8570,8570,8570,8570,0
|
|
20240307,181100,682788070,8570,8570,8570,8570,0
|
|
20240307,181000,682788070,8570,8570,8570,8570,0
|
|
20240307,180900,682788070,8570,8570,8570,8570,0
|
|
20240307,180800,682788070,8570,8570,8570,8570,0
|
|
20240307,180700,682788070,8570,8570,8570,8570,0
|
|
20240307,180600,682788070,8570,8570,8570,8570,0
|
|
20240307,180500,682788070,8570,8570,8570,8570,0
|
|
20240307,180400,682788070,8570,8570,8570,8570,0
|
|
20240307,180300,682788070,8570,8570,8570,8570,0
|
|
20240307,180200,682788070,8570,8570,8570,8570,0
|
|
20240307,180100,682788070,8570,8570,8570,8570,0
|
|
20240307,180000,682788070,8570,8570,8570,8570,0
|
|
20240307,175900,682788070,8570,8570,8570,8570,0
|
|
20240307,175800,682788070,8570,8570,8570,8570,0
|
|
20240307,175700,682788070,8570,8570,8570,8570,0
|
|
20240307,175600,682788070,8570,8570,8570,8570,527
|
|
20240307,175500,682788070,8570,8570,8570,8570,0
|
|
20240307,175400,682788070,8570,8570,8570,8570,0
|
|
20240307,175300,682788070,8570,8570,8570,8570,0
|
|
20240307,175200,682788070,8570,8570,8570,8570,0
|
|
20240307,175100,682788070,8570,8570,8570,8570,0
|
|
20240307,175000,682788070,8570,8570,8570,8570,0
|
|
20240307,174900,682788070,8570,8570,8570,8570,0
|
|
20240307,174800,682788070,8570,8570,8570,8570,0
|
|
20240307,174700,682788070,8570,8570,8570,8570,0
|
|
20240307,174600,682788070,8570,8570,8570,8570,0
|
|
20240307,174500,682788070,8570,8570,8570,8570,0
|
|
20240307,174400,682788070,8570,8570,8570,8570,0
|
|
20240307,174300,682788070,8570,8570,8570,8570,0
|
|
20240307,174200,682788070,8570,8570,8570,8570,0
|
|
20240307,174100,682788070,8570,8570,8570,8570,0
|
|
20240307,174000,682788070,8570,8570,8570,8570,0
|
|
20240307,173900,682788070,8570,8570,8570,8570,0
|
|
20240307,173800,682788070,8570,8570,8570,8570,0
|
|
20240307,173700,682788070,8570,8570,8570,8570,0
|
|
20240307,173600,682788070,8570,8570,8570,8570,0
|
|
20240307,173500,682788070,8570,8570,8570,8570,0
|
|
20240307,173400,682788070,8570,8570,8570,8570,0
|
|
20240307,173300,682788070,8570,8570,8570,8570,0
|
|
20240307,173200,682788070,8570,8570,8570,8570,0
|
|
20240307,173100,682788070,8570,8570,8570,8570,0
|
|
20240307,173000,682788070,8570,8570,8570,8570,0
|
|
20240307,172900,682788070,8570,8570,8570,8570,0
|
|
20240307,172800,682788070,8570,8570,8570,8570,0
|
|
20240307,172700,682788070,8570,8570,8570,8570,0
|
|
20240307,172600,682788070,8570,8570,8570,8570,527
|
|
20240307,172500,682788070,8570,8570,8570,8570,0
|
|
20240307,172400,682788070,8570,8570,8570,8570,0
|
|
20240307,172300,682788070,8570,8570,8570,8570,0
|
|
20240307,172200,682788070,8570,8570,8570,8570,0
|
|
20240307,172100,682788070,8570,8570,8570,8570,0
|
|
20240307,172000,682788070,8570,8570,8570,8570,0
|
|
20240307,171900,682788070,8570,8570,8570,8570,0
|
|
20240307,171800,682788070,8570,8570,8570,8570,0
|
|
20240307,171700,682788070,8570,8570,8570,8570,0
|
|
20240307,171600,682788070,8570,8570,8570,8570,0
|
|
20240307,171500,682788070,8570,8570,8570,8570,0
|
|
20240307,171400,682788070,8570,8570,8570,8570,0
|
|
20240307,171300,682788070,8570,8570,8570,8570,0
|
|
20240307,171200,682788070,8570,8570,8570,8570,0
|
|
20240307,171100,682788070,8570,8570,8570,8570,0
|
|
20240307,171000,682788070,8570,8570,8570,8570,0
|
|
20240307,170900,682788070,8570,8570,8570,8570,0
|
|
20240307,170800,682788070,8570,8570,8570,8570,0
|
|
20240307,170700,682788070,8570,8570,8570,8570,0
|
|
20240307,170600,682788070,8570,8570,8570,8570,0
|
|
20240307,170500,682788070,8570,8570,8570,8570,0
|
|
20240307,170400,682788070,8570,8570,8570,8570,0
|
|
20240307,170300,682788070,8570,8570,8570,8570,0
|
|
20240307,170200,682788070,8570,8570,8570,8570,0
|
|
20240307,170100,682788070,8570,8570,8570,8570,0
|
|
20240307,170000,682788070,8570,8570,8570,8570,0
|
|
20240307,165900,682788070,8570,8570,8570,8570,0
|
|
20240307,165800,682788070,8570,8570,8570,8570,0
|
|
20240307,165700,682788070,8570,8570,8570,8570,0
|
|
20240307,165600,682788070,8570,8570,8570,8570,527
|
|
20240307,165500,682788070,8570,8570,8570,8570,0
|
|
20240307,165400,682788070,8570,8570,8570,8570,0
|
|
20240307,165300,682788070,8570,8570,8570,8570,0
|
|
20240307,165200,682788070,8570,8570,8570,8570,0
|
|
20240307,165100,682788070,8570,8570,8570,8570,0
|
|
20240307,165000,682788070,8570,8570,8570,8570,0
|
|
20240307,164900,682788070,8570,8570,8570,8570,0
|
|
20240307,164800,682788070,8570,8570,8570,8570,0
|
|
20240307,164700,682788070,8570,8570,8570,8570,0
|
|
20240307,164600,682788070,8570,8570,8570,8570,0
|
|
20240307,164500,682788070,8570,8570,8570,8570,0
|
|
20240307,164400,682788070,8570,8570,8570,8570,0
|
|
20240307,164300,682788070,8570,8570,8570,8570,0
|
|
20240307,164200,682788070,8570,8570,8570,8570,0
|
|
20240307,164100,682788070,8570,8570,8570,8570,0
|
|
20240307,164000,682788070,8570,8570,8570,8570,0
|
|
20240307,163900,682788070,8570,8570,8570,8570,0
|
|
20240307,163800,682788070,8570,8570,8570,8570,0
|
|
20240307,163700,682788070,8570,8570,8570,8570,0
|
|
20240307,163600,682788070,8570,8570,8570,8570,0
|
|
20240307,163500,682788070,8570,8570,8570,8570,0
|
|
20240307,163400,682788070,8570,8570,8570,8570,0
|
|
20240307,163300,682788070,8570,8570,8570,8570,0
|
|
20240307,163200,682788070,8570,8570,8570,8570,0
|
|
20240307,163100,682788070,8570,8570,8570,8570,0
|
|
20240307,163000,682788070,8570,8570,8570,8570,0
|
|
20240307,162900,682788070,8570,8570,8570,8570,0
|
|
20240307,162800,682788070,8570,8570,8570,8570,0
|
|
20240307,162700,682788070,8570,8570,8570,8570,0
|
|
20240307,162600,682788070,8570,8570,8570,8570,527
|
|
20240307,162500,682788070,8570,8570,8570,8570,0
|
|
20240307,162400,682788070,8570,8570,8570,8570,0
|
|
20240307,162300,682788070,8570,8570,8570,8570,0
|
|
20240307,162200,682788070,8570,8570,8570,8570,0
|
|
20240307,162100,682788070,8570,8570,8570,8570,0
|
|
20240307,162000,682788070,8570,8570,8570,8570,0
|
|
20240307,161900,682788070,8570,8570,8570,8570,0
|
|
20240307,161800,682788070,8570,8570,8570,8570,0
|
|
20240307,161700,682788070,8570,8570,8570,8570,0
|
|
20240307,161600,682788070,8570,8570,8570,8570,0
|
|
20240307,161500,682788070,8570,8570,8570,8570,0
|
|
20240307,161400,682788070,8570,8570,8570,8570,0
|
|
20240307,161300,682788070,8570,8570,8570,8570,0
|
|
20240307,161200,682788070,8570,8570,8570,8570,0
|
|
20240307,161100,682788070,8570,8570,8570,8570,0
|
|
20240307,161000,682788070,8570,8570,8570,8570,0
|
|
20240307,160900,682788070,8570,8570,8570,8570,0
|
|
20240307,160800,682788070,8570,8570,8570,8570,0
|
|
20240307,160700,682788070,8570,8570,8570,8570,0
|
|
20240307,160600,682788070,8570,8570,8570,8570,0
|
|
20240307,160500,682788070,8570,8570,8570,8570,0
|
|
20240307,160400,682788070,8570,8570,8570,8570,0
|
|
20240307,160300,682788070,8570,8570,8570,8570,0
|
|
20240307,160200,682788070,8570,8570,8570,8570,0
|
|
20240307,160100,682788070,8570,8570,8570,8570,0
|
|
20240307,160000,682788070,8570,8570,8570,8570,0
|
|
20240307,155900,682788070,8570,8570,8570,8570,0
|
|
20240307,155800,682788070,8570,8570,8570,8570,0
|
|
20240307,155700,682788070,8570,8570,8570,8570,0
|
|
20240307,155600,682788070,8570,8570,8570,8570,527
|
|
20240307,155500,682788070,8570,8570,8570,8570,0
|
|
20240307,155400,682788070,8570,8570,8570,8570,0
|
|
20240307,155300,682788070,8570,8570,8570,8570,0
|
|
20240307,155200,682788070,8570,8570,8570,8570,0
|
|
20240307,155100,682788070,8570,8570,8570,8570,0
|
|
20240307,155000,682788070,8570,8570,8570,8570,0
|
|
20240307,154900,682788070,8570,8570,8570,8570,0
|
|
20240307,154800,682788070,8570,8570,8570,8570,0
|
|
20240307,154700,682788070,8570,8570,8570,8570,0
|
|
20240307,154600,682788070,8570,8570,8570,8570,0
|
|
20240307,154500,682788070,8570,8570,8570,8570,0
|
|
20240307,154400,682788070,8570,8570,8570,8570,0
|
|
20240307,154300,682788070,8570,8570,8570,8570,0
|
|
20240307,154200,682788070,8570,8570,8570,8570,0
|
|
20240307,154100,682788070,8570,8570,8570,8570,0
|
|
20240307,154000,682788070,8570,8570,8570,8570,0
|
|
20240307,153900,682788070,8570,8570,8570,8570,0
|
|
20240307,153800,682788070,8570,8570,8570,8570,0
|
|
20240307,153700,682788070,8570,8570,8570,8570,0
|
|
20240307,153600,682788070,8570,8570,8570,8570,0
|
|
20240307,153500,682788070,8570,8570,8570,8570,0
|
|
20240307,153400,682788070,8570,8570,8570,8570,0
|
|
20240307,153300,682788070,8570,8570,8570,8570,0
|
|
20240307,153200,682788070,8570,8570,8570,8570,0
|
|
20240307,153100,682788070,8570,8570,8570,8570,0
|
|
20240307,153000,682788070,8570,8570,8570,8570,527
|
|
20240307,152900,678271680,8600,8600,8600,8600,0
|
|
20240307,152800,678271680,8600,8600,8600,8600,0
|
|
20240307,152700,678271680,8600,8600,8600,8600,0
|
|
20240307,152600,678271680,8600,8600,8600,8600,0
|
|
20240307,152500,678271680,8600,8600,8600,8600,0
|
|
20240307,152400,678271680,8600,8600,8600,8600,0
|
|
20240307,152300,678271680,8600,8600,8600,8600,0
|
|
20240307,152200,678271680,8600,8600,8600,8600,0
|
|
20240307,152100,678271680,8600,8600,8600,8600,0
|
|
20240307,152000,678271680,8600,8600,8600,8600,0
|
|
20240307,151900,678271680,8600,8580,8600,8570,104
|
|
20240307,151800,677380290,8600,8600,8600,8600,2
|
|
20240307,151700,677363090,8570,8600,8600,8570,55
|
|
20240307,151600,676891700,8600,8600,8600,8560,99
|
|
20240307,151500,676043130,8570,8590,8600,8570,24
|
|
20240307,151400,675837400,8560,8560,8560,8560,0
|
|
20240307,151300,675837400,8560,8580,8580,8560,186
|
|
20240307,151200,674243920,8580,8600,8600,8580,31
|
|
20240307,151100,673977450,8590,8600,8600,8590,16
|
|
20240307,151000,673839990,8570,8580,8580,8570,148
|
|
20240307,150900,672571600,8590,8600,8600,8590,21
|
|
20240307,150800,672391200,8570,8580,8580,8570,59
|
|
20240307,150700,671885550,8590,8600,8600,8590,23
|
|
20240307,150600,671687760,8590,8580,8590,8570,80
|
|
20240307,150500,671002080,8580,8590,8600,8580,18
|
|
20240307,150400,670847610,8600,8590,8600,8590,11
|
|
20240307,150300,670753020,8580,8590,8600,8580,115
|
|
20240307,150200,669765720,8590,8600,8600,8580,284
|
|
20240307,150100,667327450,8600,8580,8600,8580,61
|
|
20240307,150000,666803450,8580,8590,8590,8580,60
|
|
20240307,145900,666288640,8580,8590,8590,8580,49
|
|
20240307,145800,665868070,8590,8590,8590,8590,26
|
|
20240307,145700,665644730,8590,8580,8590,8570,66
|
|
20240307,145600,665078880,8590,8590,8590,8580,67
|
|
20240307,145500,664503710,8590,8590,8590,8590,1
|
|
20240307,145400,664495120,8590,8590,8590,8590,30
|
|
20240307,145300,664237420,8580,8580,8590,8580,119
|
|
20240307,145200,663216210,8580,8590,8590,8580,5
|
|
20240307,145100,663173300,8570,8590,8590,8570,92
|
|
20240307,145000,662384500,8580,8580,8580,8580,0
|
|
20240307,144900,662384500,8580,8570,8580,8570,131
|
|
20240307,144800,661261690,8580,8580,8580,8580,16
|
|
20240307,144700,661124410,8580,8580,8580,8570,72
|
|
20240307,144600,660507330,8580,8580,8580,8580,400
|
|
20240307,144500,657075330,8590,8600,8600,8590,36
|
|
20240307,144400,656765860,8560,8590,8590,8560,2903
|
|
20240307,144300,631877350,8590,8600,8600,8590,129
|
|
20240307,144200,630769210,8600,8590,8600,8590,40
|
|
20240307,144100,630425600,8590,8590,8590,8590,0
|
|
20240307,144000,630425600,8590,8590,8590,8580,170
|
|
20240307,143900,628966670,8580,8580,8580,8580,40
|
|
20240307,143800,628623470,8580,8590,8600,8580,113
|
|
20240307,143700,627653360,8600,8600,8600,8600,1
|
|
20240307,143600,627644760,8610,8610,8610,8610,26
|
|
20240307,143500,627420900,8590,8610,8610,8590,410
|
|
20240307,143400,623897890,8600,8600,8600,8600,35
|
|
20240307,143300,623596890,8600,8600,8600,8600,121
|
|
20240307,143200,622556290,8600,8610,8610,8600,111
|
|
20240307,143100,621601490,8600,8600,8600,8600,161
|
|
20240307,143000,620216890,8590,8590,8590,8590,34
|
|
20240307,142900,619924830,8590,8600,8600,8590,740
|
|
20240307,142800,613567180,8600,8600,8600,8600,390
|
|
20240307,142700,610213180,8600,8600,8610,8600,185
|
|
20240307,142600,608621820,8600,8600,8600,8600,0
|
|
20240307,142500,608621820,8600,8600,8600,8600,0
|
|
20240307,142400,608621820,8600,8590,8600,8590,139
|
|
20240307,142300,607426720,8600,8600,8610,8600,181
|
|
20240307,142200,605869120,8600,8600,8600,8600,3
|
|
20240307,142100,605843320,8600,8600,8600,8600,113
|
|
20240307,142000,604871520,8600,8600,8600,8600,39
|
|
20240307,141900,604536120,8620,8620,8620,8620,0
|
|
20240307,141800,604536120,8620,8600,8620,8600,35
|
|
20240307,141700,604234540,8610,8610,8610,8610,59
|
|
20240307,141600,603726550,8610,8600,8610,8600,100
|
|
20240307,141500,602866220,8590,8590,8590,8590,38
|
|
20240307,141400,602539800,8600,8600,8600,8600,19
|
|
20240307,141300,602376400,8590,8590,8590,8590,35
|
|
20240307,141200,602075750,8600,8600,8600,8600,13
|
|
20240307,141100,601963950,8590,8590,8590,8590,129
|
|
20240307,141000,600855840,8600,8600,8600,8600,0
|
|
20240307,140900,600855840,8600,8600,8610,8600,30
|
|
20240307,140800,600597810,8590,8590,8590,8590,58
|
|
20240307,140700,600099590,8600,8600,8600,8600,24
|
|
20240307,140600,599893190,8610,8610,8610,8610,15
|
|
20240307,140500,599764040,8610,8610,8610,8610,4
|
|
20240307,140400,599729600,8600,8610,8610,8600,280
|
|
20240307,140300,597321360,8610,8610,8610,8610,26
|
|
20240307,140200,597097500,8610,8610,8610,8610,214
|
|
20240307,140100,595254960,8610,8610,8610,8610,4
|
|
20240307,140000,595220520,8620,8600,8620,8600,26
|
|
20240307,135900,594996420,8580,8580,8580,8580,0
|
|
20240307,135800,594996420,8580,8580,8580,8580,184
|
|
20240307,135700,593417700,8580,8580,8580,8580,126
|
|
20240307,135600,592336620,8590,8590,8590,8590,21
|
|
20240307,135500,592156230,8580,8580,8580,8580,8
|
|
20240307,135400,592087590,8580,8580,8580,8580,0
|
|
20240307,135300,592087590,8580,8590,8590,8580,67
|
|
20240307,135200,591512710,8600,8600,8600,8600,13
|
|
20240307,135100,591400910,8610,8590,8610,8590,40
|
|
20240307,135000,591056820,8590,8580,8590,8580,172
|
|
20240307,134900,589579700,8590,8590,8590,8590,0
|
|
20240307,134800,589579700,8590,8590,8590,8590,5
|
|
20240307,134700,589536750,8600,8590,8600,8590,94
|
|
20240307,134600,588729070,8580,8580,8580,8580,0
|
|
20240307,134500,588729070,8580,8580,8580,8580,0
|
|
20240307,134400,588729070,8580,8610,8610,8580,700
|
|
20240307,134300,582719710,8610,8610,8610,8610,0
|
|
20240307,134200,582719710,8610,8610,8610,8600,65
|
|
20240307,134100,582160370,8600,8600,8600,8600,38
|
|
20240307,134000,581833570,8600,8600,8600,8600,92
|
|
20240307,133900,581042370,8610,8610,8610,8610,0
|
|
20240307,133800,581042370,8610,8600,8610,8600,48
|
|
20240307,133700,580629400,8600,8600,8600,8600,1
|
|
20240307,133600,580620800,8600,8600,8600,8600,52
|
|
20240307,133500,580173600,8600,8610,8610,8600,40
|
|
20240307,133400,579829500,8610,8610,8610,8610,0
|
|
20240307,133300,579829500,8610,8610,8610,8610,28
|
|
20240307,133200,579588420,8610,8610,8610,8610,66
|
|
20240307,133100,579020160,8620,8620,8620,8620,0
|
|
20240307,133000,579020160,8620,8620,8620,8610,98
|
|
20240307,132900,578175760,8590,8590,8610,8590,99
|
|
20240307,132800,577323840,8590,8590,8590,8590,4
|
|
20240307,132700,577289480,8590,8590,8590,8590,5
|
|
20240307,132600,577246530,8590,8580,8590,8580,134
|
|
20240307,132500,576095790,8580,8580,8580,8570,60
|
|
20240307,132400,575581040,8570,8570,8570,8570,140
|
|
20240307,132300,574381240,8570,8570,8570,8570,4
|
|
20240307,132200,574346960,8570,8580,8580,8570,270
|
|
20240307,132100,572032210,8580,8570,8580,8570,50
|
|
20240307,132000,571603250,8580,8570,8580,8570,99
|
|
20240307,131900,570754570,8570,8580,8580,8570,93
|
|
20240307,131800,569957080,8580,8580,8580,8580,4
|
|
20240307,131700,569922760,8590,8580,8590,8580,38
|
|
20240307,131600,569596710,8580,8590,8590,8580,656
|
|
20240307,131500,563967970,8580,8580,8580,8580,33
|
|
20240307,131400,563684830,8590,8580,8590,8580,70
|
|
20240307,131300,563084090,8580,8600,8600,8580,1519
|
|
20240307,131200,550039520,8600,8600,8600,8600,40
|
|
20240307,131100,549695520,8610,8590,8610,8590,27
|
|
20240307,131000,549463150,8590,8590,8590,8590,5
|
|
20240307,130900,549420200,8610,8600,8610,8590,167
|
|
20240307,130800,547983130,8590,8590,8590,8590,52
|
|
20240307,130700,547536450,8590,8590,8600,8590,124
|
|
20240307,130600,546471020,8590,8590,8590,8590,32
|
|
20240307,130500,546196140,8600,8590,8600,8590,6
|
|
20240307,130400,546144590,8590,8600,8600,8590,135
|
|
20240307,130300,544983630,8590,8610,8610,8590,20
|
|
20240307,130200,544811630,8610,8600,8610,8590,50
|
|
20240307,130100,544381490,8590,8600,8600,8590,526
|
|
20240307,130000,539857940,8590,8590,8590,8590,4
|
|
20240307,125900,539823580,8590,8590,8590,8590,36
|
|
20240307,125800,539514340,8600,8600,8600,8600,29
|
|
20240307,125700,539264940,8590,8590,8590,8590,104
|
|
20240307,125600,538371580,8590,8590,8590,8590,37
|
|
20240307,125500,538053750,8600,8600,8600,8600,0
|
|
20240307,125400,538053750,8600,8600,8600,8600,2111
|
|
20240307,125300,519899150,8600,8600,8600,8600,19
|
|
20240307,125200,519735750,8580,8590,8590,8580,414
|
|
20240307,125100,516182660,8600,8600,8600,8600,0
|
|
20240307,125000,516182660,8600,8600,8600,8600,6
|
|
20240307,124900,516131060,8600,8600,8600,8600,21
|
|
20240307,124800,515950460,8590,8590,8590,8590,35
|
|
20240307,124700,515649810,8600,8590,8600,8590,31
|
|
20240307,124600,515383480,8590,8590,8590,8590,0
|
|
20240307,124500,515383480,8590,8590,8590,8590,34
|
|
20240307,124400,515091420,8600,8600,8600,8600,22
|
|
20240307,124300,514902220,8590,8590,8590,8590,126
|
|
20240307,124200,513819880,8590,8590,8590,8590,0
|
|
20240307,124100,513819880,8590,8600,8600,8590,38
|
|
20240307,124000,513493360,8600,8600,8600,8600,32
|
|
20240307,123900,513218160,8590,8590,8590,8590,0
|
|
20240307,123800,513218160,8590,8590,8600,8590,117
|
|
20240307,123700,512212990,8590,8590,8590,8590,0
|
|
20240307,123600,512212990,8590,8590,8590,8590,26
|
|
20240307,123500,511989650,8600,8600,8600,8600,18
|
|
20240307,123400,511834850,8590,8590,8590,8590,36
|
|
20240307,123300,511525610,8590,8590,8590,8590,54
|
|
20240307,123200,511061750,8600,8600,8600,8600,17
|
|
20240307,123100,510915550,8600,8600,8600,8600,49
|
|
20240307,123000,510494150,8600,8600,8600,8600,0
|
|
20240307,122900,510494150,8600,8600,8600,8600,98
|
|
20240307,122800,509651350,8610,8610,8610,8610,0
|
|
20240307,122700,509651350,8610,8600,8610,8600,118
|
|
20240307,122600,508635730,8610,8610,8610,8610,17
|
|
20240307,122500,508489360,8610,8600,8610,8600,65
|
|
20240307,122400,507930350,8600,8600,8600,8600,0
|
|
20240307,122300,507930350,8600,8610,8610,8600,50
|
|
20240307,122200,507500250,8610,8600,8610,8600,42
|
|
20240307,122100,507139000,8590,8590,8590,8590,0
|
|
20240307,122000,507139000,8590,8590,8590,8590,365
|
|
20240307,121900,504003650,8590,8590,8590,8590,202
|
|
20240307,121800,502268470,8590,8590,8590,8590,36
|
|
20240307,121700,501959230,8600,8600,8600,8600,16
|
|
20240307,121600,501821630,8600,8600,8600,8600,2
|
|
20240307,121500,501804430,8600,8600,8600,8600,39
|
|
20240307,121400,501469030,8590,8590,8590,8590,116
|
|
20240307,121300,500472590,8610,8590,8610,8590,218
|
|
20240307,121200,498599130,8600,8600,8600,8600,103
|
|
20240307,121100,497713330,8600,8600,8600,8600,33
|
|
20240307,121000,497429530,8600,8600,8600,8600,0
|
|
20240307,120900,497429530,8600,8610,8610,8600,58
|
|
20240307,120800,496930500,8600,8600,8600,8600,0
|
|
20240307,120700,496930500,8600,8600,8600,8600,29
|
|
20240307,120600,496681100,8600,8600,8600,8600,94
|
|
20240307,120500,495872700,8600,8600,8600,8600,40
|
|
20240307,120400,495528700,8610,8590,8610,8590,289
|
|
20240307,120300,493041170,8600,8600,8600,8600,0
|
|
20240307,120200,493041170,8600,8600,8600,8600,126
|
|
20240307,120100,491957570,8610,8610,8610,8610,1
|
|
20240307,120000,491948960,8600,8610,8610,8600,54
|
|
20240307,115900,491484390,8600,8600,8600,8600,0
|
|
20240307,115800,491484390,8600,8610,8610,8600,63
|
|
20240307,115700,490942230,8610,8610,8610,8610,10
|
|
20240307,115600,490856130,8610,8610,8610,8610,31
|
|
20240307,115500,490589220,8610,8600,8610,8600,38
|
|
20240307,115400,490262330,8610,8600,8610,8600,202
|
|
20240307,115300,488523440,8590,8600,8600,8590,137
|
|
20240307,115200,487345610,8600,8600,8600,8600,0
|
|
20240307,115100,487345610,8600,8600,8610,8600,132
|
|
20240307,115000,486210390,8590,8590,8590,8590,5
|
|
20240307,114900,486167440,8580,8580,8580,8580,32
|
|
20240307,114800,485892880,8590,8580,8590,8580,308
|
|
20240307,114700,483247510,8580,8580,8580,8580,66
|
|
20240307,114600,482681230,8590,8580,8590,8580,312
|
|
20240307,114500,480004010,8590,8580,8590,8580,32
|
|
20240307,114400,479729140,8570,8570,8580,8570,131
|
|
20240307,114300,478606060,8570,8570,8570,8570,20
|
|
20240307,114200,478434660,8570,8590,8590,8570,834
|
|
20240307,114100,471285260,8580,8590,8590,8580,825
|
|
20240307,114000,464202340,8590,8580,8590,8580,445
|
|
20240307,113900,460381010,8580,8590,8590,8580,69
|
|
20240307,113800,459788400,8590,8590,8590,8590,39
|
|
20240307,113700,459453390,8600,8600,8600,8600,26
|
|
20240307,113600,459229790,8580,8600,8600,8580,816
|
|
20240307,113500,452225430,8590,8600,8600,8590,553
|
|
20240307,113400,447473780,8610,8600,8610,8600,46
|
|
20240307,113300,447078170,8600,8610,8610,8600,50
|
|
20240307,113200,446647970,8610,8610,8610,8610,0
|
|
20240307,113100,446647970,8610,8610,8610,8610,1
|
|
20240307,113000,446639360,8620,8620,8620,8620,13
|
|
20240307,112900,446527300,8600,8600,8600,8600,8
|
|
20240307,112800,446458500,8630,8630,8630,8630,25
|
|
20240307,112700,446242750,8610,8610,8610,8610,703
|
|
20240307,112600,440189920,8610,8640,8670,8610,496
|
|
20240307,112500,435895390,8650,8610,8650,8610,514
|
|
20240307,112400,431457730,8620,8610,8620,8610,2529
|
|
20240307,112300,409682700,8600,8600,8600,8600,0
|
|
20240307,112200,409682700,8600,8600,8600,8600,86
|
|
20240307,112100,408943100,8600,8600,8600,8600,75
|
|
20240307,112000,408298100,8600,8600,8600,8600,20
|
|
20240307,111900,408126100,8610,8600,8610,8600,100
|
|
20240307,111800,407265860,8600,8600,8600,8600,79
|
|
20240307,111700,406586460,8600,8610,8610,8600,169
|
|
20240307,111600,405132180,8610,8610,8610,8610,0
|
|
20240307,111500,405132180,8610,8610,8620,8610,159
|
|
20240307,111400,403762970,8600,8600,8600,8600,0
|
|
20240307,111300,403762970,8600,8610,8610,8600,39
|
|
20240307,111200,403427560,8600,8600,8600,8600,20
|
|
20240307,111100,403255560,8610,8610,8610,8610,0
|
|
20240307,111000,403255560,8610,8610,8610,8610,30
|
|
20240307,110900,402997260,8610,8610,8610,8610,191
|
|
20240307,110800,401352750,8600,8600,8600,8600,256
|
|
20240307,110700,399151150,8600,8600,8600,8600,1
|
|
20240307,110600,399142550,8600,8610,8610,8600,45
|
|
20240307,110500,398755360,8600,8600,8600,8600,39
|
|
20240307,110400,398419960,8590,8590,8590,8590,76
|
|
20240307,110300,397767120,8600,8600,8600,8600,40
|
|
20240307,110200,397423120,8600,8610,8610,8600,47
|
|
20240307,110100,397018650,8600,8610,8610,8600,160
|
|
20240307,110000,395641250,8610,8600,8610,8600,108
|
|
20240307,105900,394712150,8600,8610,8610,8600,242
|
|
20240307,105800,392630870,8610,8610,8610,8610,20
|
|
20240307,105700,392458670,8610,8610,8620,8610,71
|
|
20240307,105600,391847180,8610,8610,8610,8610,0
|
|
20240307,105500,391847180,8610,8620,8620,8610,300
|
|
20240307,105400,389262370,8630,8630,8630,8620,328
|
|
20240307,105300,386433570,8640,8640,8640,8640,25
|
|
20240307,105200,386217570,8630,8630,8630,8630,38
|
|
20240307,105100,385889630,8650,8650,8650,8650,1
|
|
20240307,105000,385880980,8640,8640,8640,8640,37
|
|
20240307,104900,385561300,8650,8640,8650,8630,181
|
|
20240307,104800,383998250,8650,8650,8650,8650,21
|
|
20240307,104700,383816600,8650,8640,8650,8640,16
|
|
20240307,104600,383678350,8640,8640,8640,8640,136
|
|
20240307,104500,382503310,8640,8640,8640,8640,32
|
|
20240307,104400,382226830,8650,8650,8650,8650,28
|
|
20240307,104300,381984630,8640,8640,8640,8640,136
|
|
20240307,104200,380809590,8650,8650,8650,8650,0
|
|
20240307,104100,380809590,8650,8650,8650,8640,113
|
|
20240307,104000,379832510,8650,8640,8650,8640,26
|
|
20240307,103900,379607810,8640,8650,8650,8640,55
|
|
20240307,103800,379132430,8640,8640,8640,8640,0
|
|
20240307,103700,379132430,8640,8650,8650,8640,41
|
|
20240307,103600,378778170,8660,8660,8660,8660,0
|
|
20240307,103500,378778170,8660,8660,8660,8660,25
|
|
20240307,103400,378561670,8640,8640,8650,8640,213
|
|
20240307,103300,376720350,8640,8640,8640,8640,74
|
|
20240307,103200,376080990,8650,8660,8660,8650,13
|
|
20240307,103100,375968440,8670,8670,8670,8670,0
|
|
20240307,103000,375968440,8670,8670,8670,8670,21
|
|
20240307,102900,375786370,8670,8640,8670,8640,96
|
|
20240307,102800,374956510,8670,8670,8670,8670,0
|
|
20240307,102700,374956510,8670,8620,8670,8620,1778
|
|
20240307,102600,359581650,8630,8630,8630,8630,24
|
|
20240307,102500,359374530,8630,8630,8630,8630,13
|
|
20240307,102400,359262340,8640,8630,8640,8630,123
|
|
20240307,102300,358200840,8630,8600,8630,8600,1027
|
|
20240307,102200,349345530,8600,8600,8600,8600,2
|
|
20240307,102100,349328330,8600,8610,8610,8600,23
|
|
20240307,102000,349130520,8580,8610,8610,8580,4501
|
|
20240307,101900,310498190,8620,8610,8620,8600,1070
|
|
20240307,101800,301292100,8610,8620,8620,8610,48
|
|
20240307,101700,300878720,8620,8620,8620,8620,29
|
|
20240307,101600,300628740,8610,8620,8620,8610,53
|
|
20240307,101500,300172230,8610,8610,8610,8610,0
|
|
20240307,101400,300172230,8610,8610,8610,8610,3
|
|
20240307,101300,300146400,8610,8620,8620,8610,743
|
|
20240307,101200,293748670,8620,8630,8630,8620,28
|
|
20240307,101100,293507300,8620,8620,8620,8620,159
|
|
20240307,101000,292136720,8620,8620,8620,8620,0
|
|
20240307,100900,292136720,8620,8620,8620,8620,31
|
|
20240307,100800,291869500,8630,8630,8630,8630,22
|
|
20240307,100700,291679640,8620,8620,8620,8620,31
|
|
20240307,100600,291412420,8630,8630,8630,8630,561
|
|
20240307,100500,286570990,8630,8630,8630,8630,560
|
|
20240307,100400,281738190,8630,8630,8630,8630,1
|
|
20240307,100300,281729560,8630,8630,8630,8630,103
|
|
20240307,100200,280840670,8630,8610,8630,8610,204
|
|
20240307,100100,279081490,8610,8610,8610,8610,7
|
|
20240307,100000,279021220,8610,8610,8610,8610,28
|
|
20240307,095900,278780140,8620,8620,8620,8620,10
|
|
20240307,095800,278693940,8620,8620,8620,8620,335
|
|
20240307,095700,275806240,8610,8610,8610,8610,213
|
|
20240307,095600,273972310,8600,8600,8600,8600,30
|
|
20240307,095500,273714310,8610,8610,8610,8610,12
|
|
20240307,095400,273610990,8600,8600,8600,8600,114
|
|
20240307,095300,272630590,8600,8600,8600,8600,31
|
|
20240307,095200,272363990,8600,8600,8600,8600,0
|
|
20240307,095100,272363990,8600,8600,8600,8600,734
|
|
20240307,095000,266051590,8580,8600,8600,8580,288
|
|
20240307,094900,263578990,8590,8590,8590,8590,31
|
|
20240307,094800,263312700,8590,8590,8590,8590,100
|
|
20240307,094700,262453700,8600,8590,8600,8590,531
|
|
20240307,094600,257887410,8590,8590,8590,8590,300
|
|
20240307,094500,255310410,8590,8590,8590,8590,347
|
|
20240307,094400,252329680,8590,8600,8600,8590,3260
|
|
20240307,094300,224303150,8610,8610,8610,8610,22
|
|
20240307,094200,224113730,8610,8600,8610,8600,74
|
|
20240307,094100,223477310,8630,8630,8630,8590,7576
|
|
20240307,094000,158260940,8630,8640,8640,8630,1235
|
|
20240307,093900,147602560,8640,8640,8640,8640,100
|
|
20240307,093800,146738560,8640,8640,8640,8640,132
|
|
20240307,093700,145598080,8640,8640,8640,8640,131
|
|
20240307,093600,144466240,8640,8630,8640,8630,119
|
|
20240307,093500,143438160,8640,8640,8650,8640,64
|
|
20240307,093400,142885190,8650,8650,8650,8650,11
|
|
20240307,093300,142790040,8650,8630,8650,8630,960
|
|
20240307,093200,134487700,8650,8650,8650,8650,66
|
|
20240307,093100,133916800,8650,8660,8660,8650,41
|
|
20240307,093000,133562120,8660,8660,8660,8650,271
|
|
20240307,092900,131216110,8640,8670,8670,8640,2545
|
|
20240307,092800,109224060,8650,8660,8660,8650,1886
|
|
20240307,092700,92908160,8670,8670,8670,8670,6
|
|
20240307,092600,92856140,8670,8680,8680,8660,1609
|
|
20240307,092500,78921240,8680,8680,8680,8680,0
|
|
20240307,092400,78921240,8680,8680,8680,8680,108
|
|
20240307,092300,77983800,8690,8690,8690,8690,10
|
|
20240307,092200,77896900,8690,8690,8690,8690,20
|
|
20240307,092100,77723100,8690,8720,8720,8660,6593
|
|
20240307,092000,20394700,8720,8720,8720,8720,0
|
|
20240307,091900,20394700,8720,8720,8720,8720,47
|
|
20240307,091800,19984860,8730,8720,8730,8710,143
|
|
20240307,091700,18737020,8720,8720,8720,8720,2
|
|
20240307,091600,18719580,8720,8710,8720,8710,380
|
|
20240307,091500,15409390,8710,8710,8710,8710,33
|
|
20240307,091400,15121960,8700,8710,8710,8700,95
|
|
20240307,091300,14295330,8720,8740,8740,8720,33
|
|
20240307,091200,14007170,8740,8730,8740,8730,116
|
|
20240307,091100,12994410,8740,8740,8740,8740,151
|
|
20240307,091000,11674670,8760,8760,8760,8760,0
|
|
20240307,090900,11674670,8760,8760,8760,8760,50
|
|
20240307,090800,11236670,8760,8760,8760,8760,13
|
|
20240307,090700,11122790,8770,8770,8770,8770,0
|
|
20240307,090600,11122790,8770,8770,8770,8770,1
|
|
20240307,090500,11114020,8780,8780,8780,8780,1
|
|
20240307,090400,11105240,8740,8750,8750,8740,1146
|
|
20240307,090300,1087490,8790,8770,8800,8770,24
|
|
20240307,090200,876600,8750,8750,8750,8750,4
|
|
20240307,090100,841600,8750,8750,8750,8750,32
|
|
20240307,090000,561600,8780,8780,8780,8750,64
|