604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,190100,141854450,9460,9460,9460,9460,148
|
|
20240322,190000,141854450,9460,9460,9460,9460,0
|
|
20240322,185900,141854450,9460,9460,9460,9460,0
|
|
20240322,185800,141854450,9460,9460,9460,9460,0
|
|
20240322,185700,141854450,9460,9460,9460,9460,0
|
|
20240322,185600,141854450,9460,9460,9460,9460,0
|
|
20240322,185500,141854450,9460,9460,9460,9460,0
|
|
20240322,185400,141854450,9460,9460,9460,9460,0
|
|
20240322,185300,141854450,9460,9460,9460,9460,0
|
|
20240322,185200,141854450,9460,9460,9460,9460,0
|
|
20240322,185100,141854450,9460,9460,9460,9460,0
|
|
20240322,185000,141854450,9460,9460,9460,9460,0
|
|
20240322,184900,141854450,9460,9460,9460,9460,0
|
|
20240322,184800,141854450,9460,9460,9460,9460,0
|
|
20240322,184700,141854450,9460,9460,9460,9460,0
|
|
20240322,184600,141854450,9460,9460,9460,9460,0
|
|
20240322,184500,141854450,9460,9460,9460,9460,0
|
|
20240322,184400,141854450,9460,9460,9460,9460,0
|
|
20240322,184300,141854450,9460,9460,9460,9460,0
|
|
20240322,184200,141854450,9460,9460,9460,9460,0
|
|
20240322,184100,141854450,9460,9460,9460,9460,0
|
|
20240322,184000,141854450,9460,9460,9460,9460,0
|
|
20240322,183900,141854450,9460,9460,9460,9460,0
|
|
20240322,183800,141854450,9460,9460,9460,9460,0
|
|
20240322,183700,141854450,9460,9460,9460,9460,0
|
|
20240322,183600,141854450,9460,9460,9460,9460,0
|
|
20240322,183500,141854450,9460,9460,9460,9460,0
|
|
20240322,183400,141854450,9460,9460,9460,9460,0
|
|
20240322,183300,141854450,9460,9460,9460,9460,0
|
|
20240322,183200,141854450,9460,9460,9460,9460,0
|
|
20240322,183100,141854450,9460,9460,9460,9460,148
|
|
20240322,183000,141854450,9460,9460,9460,9460,0
|
|
20240322,182900,141854450,9460,9460,9460,9460,0
|
|
20240322,182800,141854450,9460,9460,9460,9460,0
|
|
20240322,182700,141854450,9460,9460,9460,9460,0
|
|
20240322,182600,141854450,9460,9460,9460,9460,0
|
|
20240322,182500,141854450,9460,9460,9460,9460,0
|
|
20240322,182400,141854450,9460,9460,9460,9460,0
|
|
20240322,182300,141854450,9460,9460,9460,9460,0
|
|
20240322,182200,141854450,9460,9460,9460,9460,0
|
|
20240322,182100,141854450,9460,9460,9460,9460,0
|
|
20240322,182000,141854450,9460,9460,9460,9460,0
|
|
20240322,181900,141854450,9460,9460,9460,9460,0
|
|
20240322,181800,141854450,9460,9460,9460,9460,0
|
|
20240322,181700,141854450,9460,9460,9460,9460,0
|
|
20240322,181600,141854450,9460,9460,9460,9460,0
|
|
20240322,181500,141854450,9460,9460,9460,9460,0
|
|
20240322,181400,141854450,9460,9460,9460,9460,0
|
|
20240322,181300,141854450,9460,9460,9460,9460,0
|
|
20240322,181200,141854450,9460,9460,9460,9460,0
|
|
20240322,181100,141854450,9460,9460,9460,9460,0
|
|
20240322,181000,141854450,9460,9460,9460,9460,0
|
|
20240322,180900,141854450,9460,9460,9460,9460,0
|
|
20240322,180800,141854450,9460,9460,9460,9460,0
|
|
20240322,180700,141854450,9460,9460,9460,9460,0
|
|
20240322,180600,141854450,9460,9460,9460,9460,0
|
|
20240322,180500,141854450,9460,9460,9460,9460,0
|
|
20240322,180400,141854450,9460,9460,9460,9460,0
|
|
20240322,180300,141854450,9460,9460,9460,9460,0
|
|
20240322,180200,141854450,9460,9460,9460,9460,0
|
|
20240322,180100,141854450,9460,9460,9460,9460,148
|
|
20240322,180000,141854450,9460,9460,9460,9460,0
|
|
20240322,175900,141854450,9460,9460,9460,9460,0
|
|
20240322,175800,141854450,9460,9460,9460,9460,0
|
|
20240322,175700,141854450,9460,9460,9460,9460,0
|
|
20240322,175600,141854450,9460,9460,9460,9460,0
|
|
20240322,175500,141854450,9460,9460,9460,9460,0
|
|
20240322,175400,141854450,9460,9460,9460,9460,0
|
|
20240322,175300,141854450,9460,9460,9460,9460,0
|
|
20240322,175200,141854450,9460,9460,9460,9460,0
|
|
20240322,175100,141854450,9460,9460,9460,9460,0
|
|
20240322,175000,141854450,9460,9460,9460,9460,0
|
|
20240322,174900,141854450,9460,9460,9460,9460,0
|
|
20240322,174800,141854450,9460,9460,9460,9460,0
|
|
20240322,174700,141854450,9460,9460,9460,9460,0
|
|
20240322,174600,141854450,9460,9460,9460,9460,0
|
|
20240322,174500,141854450,9460,9460,9460,9460,0
|
|
20240322,174400,141854450,9460,9460,9460,9460,0
|
|
20240322,174300,141854450,9460,9460,9460,9460,0
|
|
20240322,174200,141854450,9460,9460,9460,9460,0
|
|
20240322,174100,141854450,9460,9460,9460,9460,0
|
|
20240322,174000,141854450,9460,9460,9460,9460,0
|
|
20240322,173900,141854450,9460,9460,9460,9460,0
|
|
20240322,173800,141854450,9460,9460,9460,9460,0
|
|
20240322,173700,141854450,9460,9460,9460,9460,0
|
|
20240322,173600,141854450,9460,9460,9460,9460,0
|
|
20240322,173500,141854450,9460,9460,9460,9460,0
|
|
20240322,173400,141854450,9460,9460,9460,9460,0
|
|
20240322,173300,141854450,9460,9460,9460,9460,0
|
|
20240322,173200,141854450,9460,9460,9460,9460,0
|
|
20240322,173100,141854450,9460,9460,9460,9460,148
|
|
20240322,173000,141854450,9460,9460,9460,9460,0
|
|
20240322,172900,141854450,9460,9460,9460,9460,0
|
|
20240322,172800,141854450,9460,9460,9460,9460,0
|
|
20240322,172700,141854450,9460,9460,9460,9460,0
|
|
20240322,172600,141854450,9460,9460,9460,9460,0
|
|
20240322,172500,141854450,9460,9460,9460,9460,0
|
|
20240322,172400,141854450,9460,9460,9460,9460,0
|
|
20240322,172300,141854450,9460,9460,9460,9460,0
|
|
20240322,172200,141854450,9460,9460,9460,9460,0
|
|
20240322,172100,141854450,9460,9460,9460,9460,0
|
|
20240322,172000,141854450,9460,9460,9460,9460,0
|
|
20240322,171900,141854450,9460,9460,9460,9460,0
|
|
20240322,171800,141854450,9460,9460,9460,9460,0
|
|
20240322,171700,141854450,9460,9460,9460,9460,0
|
|
20240322,171600,141854450,9460,9460,9460,9460,0
|
|
20240322,171500,141854450,9460,9460,9460,9460,0
|
|
20240322,171400,141854450,9460,9460,9460,9460,0
|
|
20240322,171300,141854450,9460,9460,9460,9460,0
|
|
20240322,171200,141854450,9460,9460,9460,9460,0
|
|
20240322,171100,141854450,9460,9460,9460,9460,0
|
|
20240322,171000,141854450,9460,9460,9460,9460,0
|
|
20240322,170900,141854450,9460,9460,9460,9460,0
|
|
20240322,170800,141854450,9460,9460,9460,9460,0
|
|
20240322,170700,141854450,9460,9460,9460,9460,0
|
|
20240322,170600,141854450,9460,9460,9460,9460,0
|
|
20240322,170500,141854450,9460,9460,9460,9460,0
|
|
20240322,170400,141854450,9460,9460,9460,9460,0
|
|
20240322,170300,141854450,9460,9460,9460,9460,0
|
|
20240322,170200,141854450,9460,9460,9460,9460,0
|
|
20240322,170100,141854450,9460,9460,9460,9460,148
|
|
20240322,170000,141854450,9460,9460,9460,9460,0
|
|
20240322,165900,141854450,9460,9460,9460,9460,0
|
|
20240322,165800,141854450,9460,9460,9460,9460,0
|
|
20240322,165700,141854450,9460,9460,9460,9460,0
|
|
20240322,165600,141854450,9460,9460,9460,9460,0
|
|
20240322,165500,141854450,9460,9460,9460,9460,0
|
|
20240322,165400,141854450,9460,9460,9460,9460,0
|
|
20240322,165300,141854450,9460,9460,9460,9460,0
|
|
20240322,165200,141854450,9460,9460,9460,9460,0
|
|
20240322,165100,141854450,9460,9460,9460,9460,0
|
|
20240322,165000,141854450,9460,9460,9460,9460,0
|
|
20240322,164900,141854450,9460,9460,9460,9460,0
|
|
20240322,164800,141854450,9460,9460,9460,9460,0
|
|
20240322,164700,141854450,9460,9460,9460,9460,0
|
|
20240322,164600,141854450,9460,9460,9460,9460,0
|
|
20240322,164500,141854450,9460,9460,9460,9460,0
|
|
20240322,164400,141854450,9460,9460,9460,9460,0
|
|
20240322,164300,141854450,9460,9460,9460,9460,0
|
|
20240322,164200,141854450,9460,9460,9460,9460,0
|
|
20240322,164100,141854450,9460,9460,9460,9460,0
|
|
20240322,164000,141854450,9460,9460,9460,9460,0
|
|
20240322,163900,141854450,9460,9460,9460,9460,0
|
|
20240322,163800,141854450,9460,9460,9460,9460,0
|
|
20240322,163700,141854450,9460,9460,9460,9460,0
|
|
20240322,163600,141854450,9460,9460,9460,9460,0
|
|
20240322,163500,141854450,9460,9460,9460,9460,0
|
|
20240322,163400,141854450,9460,9460,9460,9460,0
|
|
20240322,163300,141854450,9460,9460,9460,9460,0
|
|
20240322,163200,141854450,9460,9460,9460,9460,0
|
|
20240322,163100,141854450,9460,9460,9460,9460,148
|
|
20240322,163000,141854450,9460,9460,9460,9460,0
|
|
20240322,162900,141854450,9460,9460,9460,9460,0
|
|
20240322,162800,141854450,9460,9460,9460,9460,0
|
|
20240322,162700,141854450,9460,9460,9460,9460,0
|
|
20240322,162600,141854450,9460,9460,9460,9460,0
|
|
20240322,162500,141854450,9460,9460,9460,9460,0
|
|
20240322,162400,141854450,9460,9460,9460,9460,0
|
|
20240322,162300,141854450,9460,9460,9460,9460,0
|
|
20240322,162200,141854450,9460,9460,9460,9460,0
|
|
20240322,162100,141854450,9460,9460,9460,9460,0
|
|
20240322,162000,141854450,9460,9460,9460,9460,0
|
|
20240322,161900,141854450,9460,9460,9460,9460,0
|
|
20240322,161800,141854450,9460,9460,9460,9460,0
|
|
20240322,161700,141854450,9460,9460,9460,9460,0
|
|
20240322,161600,141854450,9460,9460,9460,9460,0
|
|
20240322,161500,141854450,9460,9460,9460,9460,0
|
|
20240322,161400,141854450,9460,9460,9460,9460,0
|
|
20240322,161300,141854450,9460,9460,9460,9460,0
|
|
20240322,161200,141854450,9460,9460,9460,9460,0
|
|
20240322,161100,141854450,9460,9460,9460,9460,0
|
|
20240322,161000,141854450,9460,9460,9460,9460,0
|
|
20240322,160900,141854450,9460,9460,9460,9460,0
|
|
20240322,160800,141854450,9460,9460,9460,9460,0
|
|
20240322,160700,141854450,9460,9460,9460,9460,0
|
|
20240322,160600,141854450,9460,9460,9460,9460,0
|
|
20240322,160500,141854450,9460,9460,9460,9460,0
|
|
20240322,160400,141854450,9460,9460,9460,9460,0
|
|
20240322,160300,141854450,9460,9460,9460,9460,0
|
|
20240322,160200,141854450,9460,9460,9460,9460,0
|
|
20240322,160100,141854450,9460,9460,9460,9460,148
|
|
20240322,160000,141854450,9460,9460,9460,9460,0
|
|
20240322,155900,141854450,9460,9460,9460,9460,0
|
|
20240322,155800,141854450,9460,9460,9460,9460,0
|
|
20240322,155700,141854450,9460,9460,9460,9460,0
|
|
20240322,155600,141854450,9460,9460,9460,9460,0
|
|
20240322,155500,141854450,9460,9460,9460,9460,0
|
|
20240322,155400,141854450,9460,9460,9460,9460,0
|
|
20240322,155300,141854450,9460,9460,9460,9460,0
|
|
20240322,155200,141854450,9460,9460,9460,9460,0
|
|
20240322,155100,141854450,9460,9460,9460,9460,0
|
|
20240322,155000,141854450,9460,9460,9460,9460,0
|
|
20240322,154900,141854450,9460,9460,9460,9460,0
|
|
20240322,154800,141854450,9460,9460,9460,9460,0
|
|
20240322,154700,141854450,9460,9460,9460,9460,0
|
|
20240322,154600,141854450,9460,9460,9460,9460,0
|
|
20240322,154500,141854450,9460,9460,9460,9460,0
|
|
20240322,154400,141854450,9460,9460,9460,9460,0
|
|
20240322,154300,141854450,9460,9460,9460,9460,0
|
|
20240322,154200,141854450,9460,9460,9460,9460,0
|
|
20240322,154100,141854450,9460,9460,9460,9460,0
|
|
20240322,154000,141854450,9460,9460,9460,9460,0
|
|
20240322,153900,141854450,9460,9460,9460,9460,0
|
|
20240322,153800,141854450,9460,9460,9460,9460,0
|
|
20240322,153700,141854450,9460,9460,9460,9460,0
|
|
20240322,153600,141854450,9460,9460,9460,9460,0
|
|
20240322,153500,141854450,9460,9460,9460,9460,0
|
|
20240322,153400,141854450,9460,9460,9460,9460,0
|
|
20240322,153300,141854450,9460,9460,9460,9460,0
|
|
20240322,153200,141854450,9460,9460,9460,9460,0
|
|
20240322,153100,141854450,9460,9460,9460,9460,148
|
|
20240322,153000,141854450,9460,9460,9460,9460,148
|
|
20240322,152900,140454370,9460,9460,9460,9460,0
|
|
20240322,152800,140454370,9460,9460,9460,9460,0
|
|
20240322,152700,140454370,9460,9460,9460,9460,0
|
|
20240322,152600,140454370,9460,9460,9460,9460,0
|
|
20240322,152500,140454370,9460,9460,9460,9460,0
|
|
20240322,152400,140454370,9460,9460,9460,9460,0
|
|
20240322,152300,140454370,9460,9460,9460,9460,0
|
|
20240322,152200,140454370,9460,9460,9460,9460,0
|
|
20240322,152100,140454370,9460,9460,9460,9460,0
|
|
20240322,152000,140454370,9460,9460,9460,9460,0
|
|
20240322,151900,140454370,9460,9450,9460,9450,146
|
|
20240322,151800,139074250,9450,9450,9450,9450,3
|
|
20240322,151700,139045900,9450,9450,9450,9450,14
|
|
20240322,151600,138913600,9430,9430,9430,9430,60
|
|
20240322,151500,138347800,9440,9440,9440,9440,50
|
|
20240322,151400,137875800,9430,9430,9430,9430,0
|
|
20240322,151300,137875800,9430,9430,9430,9430,64
|
|
20240322,151200,137272280,9450,9450,9450,9450,1
|
|
20240322,151100,137262830,9440,9470,9470,9440,109
|
|
20240322,151000,136230730,9470,9470,9470,9470,200
|
|
20240322,150900,134336730,9460,9460,9460,9460,100
|
|
20240322,150800,133390730,9460,9460,9460,9460,17
|
|
20240322,150700,133229910,9460,9460,9460,9460,0
|
|
20240322,150600,133229910,9460,9460,9460,9460,0
|
|
20240322,150500,133229910,9460,9460,9460,9460,1
|
|
20240322,150400,133220450,9470,9470,9470,9470,0
|
|
20240322,150300,133220450,9470,9470,9470,9470,0
|
|
20240322,150200,133220450,9470,9470,9470,9470,0
|
|
20240322,150100,133220450,9470,9470,9470,9470,63
|
|
20240322,150000,132623840,9470,9430,9470,9430,2
|
|
20240322,145900,132604940,9430,9430,9430,9430,0
|
|
20240322,145800,132604940,9430,9430,9430,9430,0
|
|
20240322,145700,132604940,9430,9430,9430,9430,4
|
|
20240322,145600,132567220,9460,9460,9460,9460,0
|
|
20240322,145500,132567220,9460,9460,9460,9460,129
|
|
20240322,145400,131346880,9460,9460,9460,9460,0
|
|
20240322,145300,131346880,9460,9460,9460,9460,0
|
|
20240322,145200,131346880,9460,9460,9460,9460,0
|
|
20240322,145100,131346880,9460,9460,9460,9460,0
|
|
20240322,145000,131346880,9460,9460,9460,9460,0
|
|
20240322,144900,131346880,9460,9460,9460,9460,0
|
|
20240322,144800,131346880,9460,9460,9460,9460,0
|
|
20240322,144700,131346880,9460,9460,9460,9460,0
|
|
20240322,144600,131346880,9460,9460,9460,9460,0
|
|
20240322,144500,131346880,9460,9460,9460,9460,0
|
|
20240322,144400,131346880,9460,9460,9460,9460,4
|
|
20240322,144300,131309040,9460,9460,9460,9460,1
|
|
20240322,144200,131299580,9460,9460,9460,9460,83
|
|
20240322,144100,130514400,9440,9440,9440,9440,480
|
|
20240322,144000,125983200,9450,9450,9450,9450,388
|
|
20240322,143900,122316600,9460,9460,9460,9460,0
|
|
20240322,143800,122316600,9460,9460,9460,9460,0
|
|
20240322,143700,122316600,9460,9460,9460,9460,11
|
|
20240322,143600,122212540,9460,9460,9460,9460,0
|
|
20240322,143500,122212540,9460,9460,9460,9460,2
|
|
20240322,143400,122193620,9460,9460,9460,9460,28
|
|
20240322,143300,121928740,9460,9460,9460,9460,20
|
|
20240322,143200,121739540,9460,9460,9460,9460,2
|
|
20240322,143100,121720620,9460,9460,9460,9460,3
|
|
20240322,143000,121692240,9460,9460,9470,9460,125
|
|
20240322,142900,120509440,9470,9460,9470,9460,253
|
|
20240322,142800,118114510,9460,9440,9460,9440,4
|
|
20240322,142700,118076710,9460,9460,9460,9460,0
|
|
20240322,142600,118076710,9460,9460,9460,9460,0
|
|
20240322,142500,118076710,9460,9460,9460,9460,1000
|
|
20240322,142400,108616710,9470,9460,9470,9460,352
|
|
20240322,142300,105285270,9470,9470,9470,9470,0
|
|
20240322,142200,105285270,9470,9470,9470,9470,0
|
|
20240322,142100,105285270,9470,9470,9470,9470,0
|
|
20240322,142000,105285270,9470,9470,9470,9470,0
|
|
20240322,141900,105285270,9470,9470,9470,9470,23
|
|
20240322,141800,105067460,9480,9450,9480,9450,1995
|
|
20240322,141700,86205220,9440,9440,9440,9440,120
|
|
20240322,141600,85072420,9430,9430,9430,9420,505
|
|
20240322,141500,80312270,9420,9420,9420,9420,61
|
|
20240322,141400,79737650,9420,9420,9420,9420,300
|
|
20240322,141300,76911650,9410,9410,9410,9410,0
|
|
20240322,141200,76911650,9410,9410,9410,9410,100
|
|
20240322,141100,75970650,9410,9410,9410,9410,0
|
|
20240322,141000,75970650,9410,9410,9410,9410,0
|
|
20240322,140900,75970650,9410,9410,9410,9410,0
|
|
20240322,140800,75970650,9410,9410,9410,9410,1
|
|
20240322,140700,75961240,9410,9410,9410,9410,0
|
|
20240322,140600,75961240,9410,9410,9410,9410,0
|
|
20240322,140500,75961240,9410,9410,9410,9410,1
|
|
20240322,140400,75951830,9410,9410,9410,9410,0
|
|
20240322,140300,75951830,9410,9410,9410,9410,0
|
|
20240322,140200,75951830,9410,9410,9410,9410,375
|
|
20240322,140100,72423080,9420,9420,9420,9420,50
|
|
20240322,140000,71952080,9410,9410,9410,9410,0
|
|
20240322,135900,71952080,9410,9410,9410,9410,130
|
|
20240322,135800,70728780,9400,9400,9400,9400,0
|
|
20240322,135700,70728780,9400,9400,9400,9400,0
|
|
20240322,135600,70728780,9400,9400,9400,9400,0
|
|
20240322,135500,70728780,9400,9400,9400,9400,0
|
|
20240322,135400,70728780,9400,9400,9400,9400,0
|
|
20240322,135300,70728780,9400,9400,9400,9400,0
|
|
20240322,135200,70728780,9400,9400,9400,9400,0
|
|
20240322,135100,70728780,9400,9400,9400,9400,0
|
|
20240322,135000,70728780,9400,9400,9400,9400,0
|
|
20240322,134900,70728780,9400,9400,9400,9400,0
|
|
20240322,134800,70728780,9400,9400,9400,9400,0
|
|
20240322,134700,70728780,9400,9400,9400,9400,0
|
|
20240322,134600,70728780,9400,9400,9400,9400,100
|
|
20240322,134500,69788780,9420,9420,9420,9420,0
|
|
20240322,134400,69788780,9420,9420,9420,9420,0
|
|
20240322,134300,69788780,9420,9420,9420,9420,0
|
|
20240322,134200,69788780,9420,9420,9420,9420,0
|
|
20240322,134100,69788780,9420,9420,9420,9420,10
|
|
20240322,134000,69694580,9420,9420,9420,9420,0
|
|
20240322,133900,69694580,9420,9420,9420,9420,3
|
|
20240322,133800,69666320,9410,9410,9410,9410,100
|
|
20240322,133700,68725320,9410,9410,9410,9410,0
|
|
20240322,133600,68725320,9410,9410,9410,9410,60
|
|
20240322,133500,68160720,9400,9400,9400,9400,0
|
|
20240322,133400,68160720,9400,9400,9400,9400,0
|
|
20240322,133300,68160720,9400,9400,9400,9400,0
|
|
20240322,133200,68160720,9400,9400,9400,9400,8
|
|
20240322,133100,68085520,9390,9390,9390,9390,0
|
|
20240322,133000,68085520,9390,9390,9390,9390,120
|
|
20240322,132900,66958720,9420,9420,9420,9420,5
|
|
20240322,132800,66911620,9420,9420,9420,9420,1
|
|
20240322,132700,66902200,9410,9410,9410,9410,144
|
|
20240322,132600,65547160,9410,9410,9410,9410,1
|
|
20240322,132500,65537750,9390,9390,9390,9390,0
|
|
20240322,132400,65537750,9390,9390,9390,9390,0
|
|
20240322,132300,65537750,9390,9390,9390,9390,0
|
|
20240322,132200,65537750,9390,9390,9390,9390,0
|
|
20240322,132100,65537750,9390,9390,9390,9390,0
|
|
20240322,132000,65537750,9390,9390,9390,9390,0
|
|
20240322,131900,65537750,9390,9390,9390,9390,0
|
|
20240322,131800,65537750,9390,9390,9390,9390,0
|
|
20240322,131700,65537750,9390,9390,9390,9390,0
|
|
20240322,131600,65537750,9390,9390,9390,9390,0
|
|
20240322,131500,65537750,9390,9390,9390,9390,17
|
|
20240322,131400,65378120,9390,9400,9400,9390,300
|
|
20240322,131300,62560920,9410,9410,9410,9410,0
|
|
20240322,131200,62560920,9410,9410,9410,9410,0
|
|
20240322,131100,62560920,9410,9410,9410,9410,0
|
|
20240322,131000,62560920,9410,9410,9410,9410,0
|
|
20240322,130900,62560920,9410,9410,9410,9410,1
|
|
20240322,130800,62551510,9440,9440,9440,9440,12
|
|
20240322,130700,62438230,9440,9440,9440,9440,20
|
|
20240322,130600,62249430,9440,9440,9440,9440,0
|
|
20240322,130500,62249430,9440,9440,9440,9440,0
|
|
20240322,130400,62249430,9440,9440,9440,9440,8
|
|
20240322,130300,62173910,9430,9430,9430,9430,12
|
|
20240322,130200,62060750,9420,9420,9420,9420,0
|
|
20240322,130100,62060750,9420,9420,9420,9420,47
|
|
20240322,130000,61618010,9430,9420,9430,9420,56
|
|
20240322,125900,61090390,9420,9420,9420,9420,3
|
|
20240322,125800,61062130,9420,9420,9420,9420,8
|
|
20240322,125700,60986770,9430,9430,9430,9430,2
|
|
20240322,125600,60967910,9420,9420,9420,9420,0
|
|
20240322,125500,60967910,9420,9420,9420,9420,0
|
|
20240322,125400,60967910,9420,9420,9420,9420,3
|
|
20240322,125300,60939650,9420,9410,9420,9410,7
|
|
20240322,125200,60873760,9440,9440,9440,9440,0
|
|
20240322,125100,60873760,9440,9440,9440,9440,0
|
|
20240322,125000,60873760,9440,9440,9440,9440,0
|
|
20240322,124900,60873760,9440,9440,9440,9440,195
|
|
20240322,124800,59032960,9440,9440,9440,9440,0
|
|
20240322,124700,59032960,9440,9440,9440,9440,1
|
|
20240322,124600,59023520,9440,9440,9440,9440,0
|
|
20240322,124500,59023520,9440,9440,9440,9440,0
|
|
20240322,124400,59023520,9440,9440,9440,9440,2
|
|
20240322,124300,59004640,9420,9420,9420,9420,0
|
|
20240322,124200,59004640,9420,9420,9420,9420,0
|
|
20240322,124100,59004640,9420,9420,9420,9420,0
|
|
20240322,124000,59004640,9420,9420,9420,9420,0
|
|
20240322,123900,59004640,9420,9420,9420,9420,0
|
|
20240322,123800,59004640,9420,9420,9420,9420,0
|
|
20240322,123700,59004640,9420,9420,9420,9420,0
|
|
20240322,123600,59004640,9420,9420,9420,9420,6
|
|
20240322,123500,58948120,9420,9430,9430,9420,10
|
|
20240322,123400,58853900,9440,9440,9440,9440,0
|
|
20240322,123300,58853900,9440,9440,9440,9440,1
|
|
20240322,123200,58844460,9450,9450,9450,9450,0
|
|
20240322,123100,58844460,9450,9450,9450,9450,0
|
|
20240322,123000,58844460,9450,9450,9450,9450,0
|
|
20240322,122900,58844460,9450,9450,9450,9450,0
|
|
20240322,122800,58844460,9450,9450,9450,9450,0
|
|
20240322,122700,58844460,9450,9450,9450,9450,0
|
|
20240322,122600,58844460,9450,9440,9450,9440,10
|
|
20240322,122500,58750020,9440,9440,9440,9440,0
|
|
20240322,122400,58750020,9440,9440,9440,9440,0
|
|
20240322,122300,58750020,9440,9440,9440,9440,1
|
|
20240322,122200,58740580,9450,9450,9450,9450,0
|
|
20240322,122100,58740580,9450,9450,9450,9450,20
|
|
20240322,122000,58551580,9450,9450,9450,9450,0
|
|
20240322,121900,58551580,9450,9450,9450,9450,4
|
|
20240322,121800,58513780,9450,9450,9450,9450,21
|
|
20240322,121700,58315330,9450,9450,9450,9450,130
|
|
20240322,121600,57086830,9450,9450,9450,9450,200
|
|
20240322,121500,55196830,9450,9400,9450,9400,200
|
|
20240322,121400,53307790,9440,9400,9440,9400,600
|
|
20240322,121300,47652410,9400,9400,9400,9400,0
|
|
20240322,121200,47652410,9400,9400,9400,9400,22
|
|
20240322,121100,47445610,9400,9400,9400,9400,0
|
|
20240322,121000,47445610,9400,9400,9400,9400,1
|
|
20240322,120900,47436210,9400,9400,9400,9400,11
|
|
20240322,120800,47332810,9400,9400,9400,9400,0
|
|
20240322,120700,47332810,9400,9400,9400,9400,0
|
|
20240322,120600,47332810,9400,9400,9400,9400,1
|
|
20240322,120500,47323410,9400,9400,9400,9400,0
|
|
20240322,120400,47323410,9400,9400,9400,9400,0
|
|
20240322,120300,47323410,9400,9400,9400,9400,0
|
|
20240322,120200,47323410,9400,9400,9400,9400,0
|
|
20240322,120100,47323410,9400,9400,9400,9400,0
|
|
20240322,120000,47323410,9400,9400,9400,9400,65
|
|
20240322,115900,46712410,9400,9400,9400,9400,10
|
|
20240322,115800,46618410,9400,9400,9400,9400,100
|
|
20240322,115700,45678410,9400,9400,9400,9400,5
|
|
20240322,115600,45631410,9400,9400,9400,9400,0
|
|
20240322,115500,45631410,9400,9400,9400,9400,0
|
|
20240322,115400,45631410,9400,9400,9400,9400,0
|
|
20240322,115300,45631410,9400,9400,9400,9400,0
|
|
20240322,115200,45631410,9400,9400,9400,9400,0
|
|
20240322,115100,45631410,9400,9400,9400,9400,0
|
|
20240322,115000,45631410,9400,9410,9410,9400,105
|
|
20240322,114900,44644230,9420,9420,9420,9420,0
|
|
20240322,114800,44644230,9420,9420,9420,9420,0
|
|
20240322,114700,44644230,9420,9420,9420,9420,3
|
|
20240322,114600,44615970,9420,9420,9420,9420,0
|
|
20240322,114500,44615970,9420,9420,9420,9420,0
|
|
20240322,114400,44615970,9420,9420,9420,9420,0
|
|
20240322,114300,44615970,9420,9420,9420,9420,0
|
|
20240322,114200,44615970,9420,9420,9420,9420,0
|
|
20240322,114100,44615970,9420,9420,9420,9420,0
|
|
20240322,114000,44615970,9420,9420,9420,9420,0
|
|
20240322,113900,44615970,9420,9420,9420,9420,0
|
|
20240322,113800,44615970,9420,9420,9420,9420,0
|
|
20240322,113700,44615970,9420,9420,9420,9420,0
|
|
20240322,113600,44615970,9420,9420,9420,9420,0
|
|
20240322,113500,44615970,9420,9420,9420,9420,104
|
|
20240322,113400,43636290,9420,9420,9420,9420,0
|
|
20240322,113300,43636290,9420,9420,9420,9420,0
|
|
20240322,113200,43636290,9420,9420,9420,9420,0
|
|
20240322,113100,43636290,9420,9420,9420,9420,98
|
|
20240322,113000,42713130,9430,9430,9430,9430,0
|
|
20240322,112900,42713130,9430,9430,9430,9430,0
|
|
20240322,112800,42713130,9430,9430,9430,9430,0
|
|
20240322,112700,42713130,9430,9430,9430,9430,0
|
|
20240322,112600,42713130,9430,9430,9430,9430,0
|
|
20240322,112500,42713130,9430,9430,9430,9430,0
|
|
20240322,112400,42713130,9430,9430,9430,9430,0
|
|
20240322,112300,42713130,9430,9430,9430,9430,0
|
|
20240322,112200,42713130,9430,9430,9430,9430,0
|
|
20240322,112100,42713130,9430,9430,9430,9430,0
|
|
20240322,112000,42713130,9430,9430,9430,9430,0
|
|
20240322,111900,42713130,9430,9430,9430,9430,0
|
|
20240322,111800,42713130,9430,9430,9430,9430,0
|
|
20240322,111700,42713130,9430,9430,9430,9430,1
|
|
20240322,111600,42703700,9430,9430,9430,9430,2
|
|
20240322,111500,42684840,9420,9410,9420,9410,164
|
|
20240322,111400,41140040,9410,9410,9410,9410,0
|
|
20240322,111300,41140040,9410,9410,9410,9410,0
|
|
20240322,111200,41140040,9410,9410,9410,9410,2
|
|
20240322,111100,41121220,9410,9410,9410,9410,0
|
|
20240322,111000,41121220,9410,9410,9410,9410,0
|
|
20240322,110900,41121220,9410,9410,9410,9410,0
|
|
20240322,110800,41121220,9410,9410,9410,9410,0
|
|
20240322,110700,41121220,9410,9410,9410,9410,0
|
|
20240322,110600,41121220,9410,9410,9410,9410,0
|
|
20240322,110500,41121220,9410,9410,9410,9410,0
|
|
20240322,110400,41121220,9410,9410,9410,9410,0
|
|
20240322,110300,41121220,9410,9410,9410,9410,0
|
|
20240322,110200,41121220,9410,9410,9410,9410,0
|
|
20240322,110100,41121220,9410,9410,9410,9410,0
|
|
20240322,110000,41121220,9410,9410,9410,9410,98
|
|
20240322,105900,40199040,9400,9400,9400,9400,0
|
|
20240322,105800,40199040,9400,9400,9400,9400,0
|
|
20240322,105700,40199040,9400,9400,9400,9400,0
|
|
20240322,105600,40199040,9400,9400,9400,9400,10
|
|
20240322,105500,40105040,9390,9390,9390,9390,0
|
|
20240322,105400,40105040,9390,9390,9390,9390,0
|
|
20240322,105300,40105040,9390,9390,9390,9390,0
|
|
20240322,105200,40105040,9390,9390,9390,9390,0
|
|
20240322,105100,40105040,9390,9390,9390,9390,0
|
|
20240322,105000,40105040,9390,9390,9390,9390,200
|
|
20240322,104900,38227040,9390,9390,9390,9390,0
|
|
20240322,104800,38227040,9390,9390,9390,9390,0
|
|
20240322,104700,38227040,9390,9390,9390,9390,0
|
|
20240322,104600,38227040,9390,9390,9390,9390,18
|
|
20240322,104500,38058020,9400,9400,9400,9400,0
|
|
20240322,104400,38058020,9400,9400,9400,9400,30
|
|
20240322,104300,37776020,9400,9400,9400,9400,0
|
|
20240322,104200,37776020,9400,9400,9400,9400,100
|
|
20240322,104100,36836020,9400,9400,9400,9400,0
|
|
20240322,104000,36836020,9400,9400,9400,9400,0
|
|
20240322,103900,36836020,9400,9400,9400,9400,0
|
|
20240322,103800,36836020,9400,9400,9400,9400,0
|
|
20240322,103700,36836020,9400,9410,9410,9400,29
|
|
20240322,103600,36563410,9400,9390,9400,9390,106
|
|
20240322,103500,35567050,9390,9390,9390,9390,0
|
|
20240322,103400,35567050,9390,9390,9390,9390,0
|
|
20240322,103300,35567050,9390,9390,9390,9390,0
|
|
20240322,103200,35567050,9390,9390,9390,9390,0
|
|
20240322,103100,35567050,9390,9390,9390,9390,2
|
|
20240322,103000,35548270,9380,9390,9390,9380,8
|
|
20240322,102900,35473200,9390,9390,9390,9390,0
|
|
20240322,102800,35473200,9390,9390,9390,9390,1
|
|
20240322,102700,35463810,9390,9400,9400,9390,18
|
|
20240322,102600,35294780,9400,9400,9410,9400,165
|
|
20240322,102500,33743770,9400,9400,9410,9400,64
|
|
20240322,102400,33142070,9400,9400,9400,9400,172
|
|
20240322,102300,31525270,9400,9400,9400,9400,1
|
|
20240322,102200,31515870,9400,9400,9400,9400,460
|
|
20240322,102100,27191870,9400,9390,9400,9390,3
|
|
20240322,102000,27163690,9390,9390,9390,9390,18
|
|
20240322,101900,26994670,9390,9390,9390,9390,10
|
|
20240322,101800,26900770,9390,9390,9390,9390,4
|
|
20240322,101700,26863210,9390,9400,9400,9390,4
|
|
20240322,101600,26825640,9390,9390,9400,9390,12
|
|
20240322,101500,26712860,9400,9400,9400,9400,1
|
|
20240322,101400,26703460,9390,9390,9390,9390,1
|
|
20240322,101300,26694070,9400,9400,9400,9400,2
|
|
20240322,101200,26675270,9390,9390,9390,9390,0
|
|
20240322,101100,26675270,9390,9400,9400,9390,5
|
|
20240322,101000,26628280,9400,9400,9410,9400,132
|
|
20240322,100900,25387380,9410,9400,9410,9400,49
|
|
20240322,100800,24926470,9410,9400,9410,9400,31
|
|
20240322,100700,24634860,9400,9400,9410,9400,101
|
|
20240322,100600,23685450,9400,9400,9400,9400,90
|
|
20240322,100500,22839450,9400,9400,9400,9400,2
|
|
20240322,100400,22820650,9400,9400,9400,9400,70
|
|
20240322,100300,22162650,9400,9400,9400,9400,330
|
|
20240322,100200,19060650,9400,9400,9400,9400,3
|
|
20240322,100100,19032450,9410,9410,9410,9410,65
|
|
20240322,100000,18420800,9400,9400,9400,9400,25
|
|
20240322,095900,18185800,9400,9400,9400,9400,118
|
|
20240322,095800,17076600,9400,9400,9400,9400,2
|
|
20240322,095700,17057800,9410,9410,9410,9410,0
|
|
20240322,095600,17057800,9410,9410,9410,9410,0
|
|
20240322,095500,17057800,9410,9400,9410,9400,121
|
|
20240322,095400,15920390,9410,9410,9410,9410,0
|
|
20240322,095300,15920390,9410,9410,9410,9410,10
|
|
20240322,095200,15826290,9410,9410,9410,9410,0
|
|
20240322,095100,15826290,9410,9410,9410,9410,0
|
|
20240322,095000,15826290,9410,9410,9410,9410,5
|
|
20240322,094900,15779240,9400,9400,9400,9400,0
|
|
20240322,094800,15779240,9400,9400,9400,9400,1
|
|
20240322,094700,15769840,9410,9410,9410,9410,0
|
|
20240322,094600,15769840,9410,9410,9410,9410,1
|
|
20240322,094500,15760430,9410,9410,9410,9410,0
|
|
20240322,094400,15760430,9410,9410,9410,9410,1
|
|
20240322,094300,15751020,9410,9410,9410,9410,72
|
|
20240322,094200,15073500,9410,9410,9410,9410,1
|
|
20240322,094100,15064090,9410,9410,9410,9410,1
|
|
20240322,094000,15054680,9410,9420,9420,9410,2
|
|
20240322,093900,15035850,9420,9420,9420,9420,10
|
|
20240322,093800,14941650,9400,9410,9410,9400,199
|
|
20240322,093700,13070300,9420,9420,9420,9420,3
|
|
20240322,093600,13042040,9430,9430,9430,9430,0
|
|
20240322,093500,13042040,9430,9430,9430,9430,0
|
|
20240322,093400,13042040,9430,9430,9430,9430,0
|
|
20240322,093300,13042040,9430,9430,9430,9430,0
|
|
20240322,093200,13042040,9430,9410,9430,9410,5
|
|
20240322,093100,12994970,9420,9420,9420,9420,3
|
|
20240322,093000,12966710,9430,9430,9430,9430,0
|
|
20240322,092900,12966710,9430,9430,9430,9430,0
|
|
20240322,092800,12966710,9430,9430,9430,9430,0
|
|
20240322,092700,12966710,9430,9430,9430,9430,0
|
|
20240322,092600,12966710,9430,9430,9430,9430,0
|
|
20240322,092500,12966710,9430,9430,9430,9430,0
|
|
20240322,092400,12966710,9430,9430,9430,9430,67
|
|
20240322,092300,12334900,9420,9420,9420,9420,0
|
|
20240322,092200,12334900,9420,9420,9420,9420,0
|
|
20240322,092100,12334900,9420,9410,9420,9410,2
|
|
20240322,092000,12316070,9410,9410,9410,9410,101
|
|
20240322,091900,11365660,9410,9410,9410,9410,100
|
|
20240322,091800,10424660,9400,9400,9400,9400,0
|
|
20240322,091700,10424660,9400,9400,9400,9400,3
|
|
20240322,091600,10396460,9400,9400,9400,9400,0
|
|
20240322,091500,10396460,9400,9400,9400,9400,0
|
|
20240322,091400,10396460,9400,9410,9410,9400,200
|
|
20240322,091300,8515460,9410,9410,9410,9410,20
|
|
20240322,091200,8327260,9410,9400,9410,9400,101
|
|
20240322,091100,7377850,9410,9410,9410,9410,0
|
|
20240322,091000,7377850,9410,9410,9410,9410,13
|
|
20240322,090900,7255520,9410,9430,9430,9410,12
|
|
20240322,090800,7142390,9430,9430,9430,9430,1
|
|
20240322,090700,7132960,9440,9440,9440,9440,0
|
|
20240322,090600,7132960,9440,9460,9460,9440,3
|
|
20240322,090500,7104610,9470,9450,9470,9420,3
|
|
20240322,090400,7076270,9500,9480,9500,9480,30
|
|
20240322,090300,6791650,9450,9430,9450,9430,15
|
|
20240322,090200,6649960,9380,9380,9380,9380,0
|
|
20240322,090100,6649960,9380,9370,9380,9350,224
|
|
20240322,090000,4553330,9340,9350,9350,9340,487
|