599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,185600,215682820,9400,9400,9400,9400,127
|
|
20240329,185500,215682820,9400,9400,9400,9400,0
|
|
20240329,185400,215682820,9400,9400,9400,9400,0
|
|
20240329,185300,215682820,9400,9400,9400,9400,0
|
|
20240329,185200,215682820,9400,9400,9400,9400,0
|
|
20240329,185100,215682820,9400,9400,9400,9400,0
|
|
20240329,185000,215682820,9400,9400,9400,9400,0
|
|
20240329,184900,215682820,9400,9400,9400,9400,0
|
|
20240329,184800,215682820,9400,9400,9400,9400,0
|
|
20240329,184700,215682820,9400,9400,9400,9400,0
|
|
20240329,184600,215682820,9400,9400,9400,9400,0
|
|
20240329,184500,215682820,9400,9400,9400,9400,0
|
|
20240329,184400,215682820,9400,9400,9400,9400,0
|
|
20240329,184300,215682820,9400,9400,9400,9400,0
|
|
20240329,184200,215682820,9400,9400,9400,9400,0
|
|
20240329,184100,215682820,9400,9400,9400,9400,0
|
|
20240329,184000,215682820,9400,9400,9400,9400,0
|
|
20240329,183900,215682820,9400,9400,9400,9400,0
|
|
20240329,183800,215682820,9400,9400,9400,9400,0
|
|
20240329,183700,215682820,9400,9400,9400,9400,0
|
|
20240329,183600,215682820,9400,9400,9400,9400,0
|
|
20240329,183500,215682820,9400,9400,9400,9400,0
|
|
20240329,183400,215682820,9400,9400,9400,9400,0
|
|
20240329,183300,215682820,9400,9400,9400,9400,0
|
|
20240329,183200,215682820,9400,9400,9400,9400,0
|
|
20240329,183100,215682820,9400,9400,9400,9400,0
|
|
20240329,183000,215682820,9400,9400,9400,9400,0
|
|
20240329,182900,215682820,9400,9400,9400,9400,0
|
|
20240329,182800,215682820,9400,9400,9400,9400,0
|
|
20240329,182700,215682820,9400,9400,9400,9400,0
|
|
20240329,182600,215682820,9400,9400,9400,9400,127
|
|
20240329,182500,215682820,9400,9400,9400,9400,0
|
|
20240329,182400,215682820,9400,9400,9400,9400,0
|
|
20240329,182300,215682820,9400,9400,9400,9400,0
|
|
20240329,182200,215682820,9400,9400,9400,9400,0
|
|
20240329,182100,215682820,9400,9400,9400,9400,0
|
|
20240329,182000,215682820,9400,9400,9400,9400,0
|
|
20240329,181900,215682820,9400,9400,9400,9400,0
|
|
20240329,181800,215682820,9400,9400,9400,9400,0
|
|
20240329,181700,215682820,9400,9400,9400,9400,0
|
|
20240329,181600,215682820,9400,9400,9400,9400,0
|
|
20240329,181500,215682820,9400,9400,9400,9400,0
|
|
20240329,181400,215682820,9400,9400,9400,9400,0
|
|
20240329,181300,215682820,9400,9400,9400,9400,0
|
|
20240329,181200,215682820,9400,9400,9400,9400,0
|
|
20240329,181100,215682820,9400,9400,9400,9400,0
|
|
20240329,181000,215682820,9400,9400,9400,9400,0
|
|
20240329,180900,215682820,9400,9400,9400,9400,0
|
|
20240329,180800,215682820,9400,9400,9400,9400,0
|
|
20240329,180700,215682820,9400,9400,9400,9400,0
|
|
20240329,180600,215682820,9400,9400,9400,9400,0
|
|
20240329,180500,215682820,9400,9400,9400,9400,0
|
|
20240329,180400,215682820,9400,9400,9400,9400,0
|
|
20240329,180300,215682820,9400,9400,9400,9400,0
|
|
20240329,180200,215682820,9400,9400,9400,9400,0
|
|
20240329,180100,215682820,9400,9400,9400,9400,0
|
|
20240329,180000,215682820,9400,9400,9400,9400,0
|
|
20240329,175900,215682820,9400,9400,9400,9400,0
|
|
20240329,175800,215682820,9400,9400,9400,9400,0
|
|
20240329,175700,215682820,9400,9400,9400,9400,0
|
|
20240329,175600,215682820,9400,9400,9400,9400,127
|
|
20240329,175500,215682820,9400,9400,9400,9400,0
|
|
20240329,175400,215682820,9400,9400,9400,9400,0
|
|
20240329,175300,215682820,9400,9400,9400,9400,0
|
|
20240329,175200,215682820,9400,9400,9400,9400,0
|
|
20240329,175100,215682820,9400,9400,9400,9400,0
|
|
20240329,175000,215682820,9400,9400,9400,9400,0
|
|
20240329,174900,215682820,9400,9400,9400,9400,0
|
|
20240329,174800,215682820,9400,9400,9400,9400,0
|
|
20240329,174700,215682820,9400,9400,9400,9400,0
|
|
20240329,174600,215682820,9400,9400,9400,9400,0
|
|
20240329,174500,215682820,9400,9400,9400,9400,0
|
|
20240329,174400,215682820,9400,9400,9400,9400,0
|
|
20240329,174300,215682820,9400,9400,9400,9400,0
|
|
20240329,174200,215682820,9400,9400,9400,9400,0
|
|
20240329,174100,215682820,9400,9400,9400,9400,0
|
|
20240329,174000,215682820,9400,9400,9400,9400,0
|
|
20240329,173900,215682820,9400,9400,9400,9400,0
|
|
20240329,173800,215682820,9400,9400,9400,9400,0
|
|
20240329,173700,215682820,9400,9400,9400,9400,0
|
|
20240329,173600,215682820,9400,9400,9400,9400,0
|
|
20240329,173500,215682820,9400,9400,9400,9400,0
|
|
20240329,173400,215682820,9400,9400,9400,9400,0
|
|
20240329,173300,215682820,9400,9400,9400,9400,0
|
|
20240329,173200,215682820,9400,9400,9400,9400,0
|
|
20240329,173100,215682820,9400,9400,9400,9400,0
|
|
20240329,173000,215682820,9400,9400,9400,9400,0
|
|
20240329,172900,215682820,9400,9400,9400,9400,0
|
|
20240329,172800,215682820,9400,9400,9400,9400,0
|
|
20240329,172700,215682820,9400,9400,9400,9400,0
|
|
20240329,172600,215682820,9400,9400,9400,9400,127
|
|
20240329,172500,215682820,9400,9400,9400,9400,0
|
|
20240329,172400,215682820,9400,9400,9400,9400,0
|
|
20240329,172300,215682820,9400,9400,9400,9400,0
|
|
20240329,172200,215682820,9400,9400,9400,9400,0
|
|
20240329,172100,215682820,9400,9400,9400,9400,0
|
|
20240329,172000,215682820,9400,9400,9400,9400,0
|
|
20240329,171900,215682820,9400,9400,9400,9400,0
|
|
20240329,171800,215682820,9400,9400,9400,9400,0
|
|
20240329,171700,215682820,9400,9400,9400,9400,0
|
|
20240329,171600,215682820,9400,9400,9400,9400,0
|
|
20240329,171500,215682820,9400,9400,9400,9400,0
|
|
20240329,171400,215682820,9400,9400,9400,9400,0
|
|
20240329,171300,215682820,9400,9400,9400,9400,0
|
|
20240329,171200,215682820,9400,9400,9400,9400,0
|
|
20240329,171100,215682820,9400,9400,9400,9400,0
|
|
20240329,171000,215682820,9400,9400,9400,9400,0
|
|
20240329,170900,215682820,9400,9400,9400,9400,0
|
|
20240329,170800,215682820,9400,9400,9400,9400,0
|
|
20240329,170700,215682820,9400,9400,9400,9400,0
|
|
20240329,170600,215682820,9400,9400,9400,9400,0
|
|
20240329,170500,215682820,9400,9400,9400,9400,0
|
|
20240329,170400,215682820,9400,9400,9400,9400,0
|
|
20240329,170300,215682820,9400,9400,9400,9400,0
|
|
20240329,170200,215682820,9400,9400,9400,9400,0
|
|
20240329,170100,215682820,9400,9400,9400,9400,0
|
|
20240329,170000,215682820,9400,9400,9400,9400,0
|
|
20240329,165900,215682820,9400,9400,9400,9400,0
|
|
20240329,165800,215682820,9400,9400,9400,9400,0
|
|
20240329,165700,215682820,9400,9400,9400,9400,0
|
|
20240329,165600,215682820,9400,9400,9400,9400,127
|
|
20240329,165500,215682820,9400,9400,9400,9400,0
|
|
20240329,165400,215682820,9400,9400,9400,9400,0
|
|
20240329,165300,215682820,9400,9400,9400,9400,0
|
|
20240329,165200,215682820,9400,9400,9400,9400,0
|
|
20240329,165100,215682820,9400,9400,9400,9400,0
|
|
20240329,165000,215682820,9400,9400,9400,9400,0
|
|
20240329,164900,215682820,9400,9400,9400,9400,0
|
|
20240329,164800,215682820,9400,9400,9400,9400,0
|
|
20240329,164700,215682820,9400,9400,9400,9400,0
|
|
20240329,164600,215682820,9400,9400,9400,9400,0
|
|
20240329,164500,215682820,9400,9400,9400,9400,0
|
|
20240329,164400,215682820,9400,9400,9400,9400,0
|
|
20240329,164300,215682820,9400,9400,9400,9400,0
|
|
20240329,164200,215682820,9400,9400,9400,9400,0
|
|
20240329,164100,215682820,9400,9400,9400,9400,0
|
|
20240329,164000,215682820,9400,9400,9400,9400,0
|
|
20240329,163900,215682820,9400,9400,9400,9400,0
|
|
20240329,163800,215682820,9400,9400,9400,9400,0
|
|
20240329,163700,215682820,9400,9400,9400,9400,0
|
|
20240329,163600,215682820,9400,9400,9400,9400,0
|
|
20240329,163500,215682820,9400,9400,9400,9400,0
|
|
20240329,163400,215682820,9400,9400,9400,9400,0
|
|
20240329,163300,215682820,9400,9400,9400,9400,0
|
|
20240329,163200,215682820,9400,9400,9400,9400,0
|
|
20240329,163100,215682820,9400,9400,9400,9400,0
|
|
20240329,163000,215682820,9400,9400,9400,9400,0
|
|
20240329,162900,215682820,9400,9400,9400,9400,0
|
|
20240329,162800,215682820,9400,9400,9400,9400,0
|
|
20240329,162700,215682820,9400,9400,9400,9400,0
|
|
20240329,162600,215682820,9400,9400,9400,9400,127
|
|
20240329,162500,215682820,9400,9400,9400,9400,0
|
|
20240329,162400,215682820,9400,9400,9400,9400,0
|
|
20240329,162300,215682820,9400,9400,9400,9400,0
|
|
20240329,162200,215682820,9400,9400,9400,9400,0
|
|
20240329,162100,215682820,9400,9400,9400,9400,0
|
|
20240329,162000,215682820,9400,9400,9400,9400,0
|
|
20240329,161900,215682820,9400,9400,9400,9400,0
|
|
20240329,161800,215682820,9400,9400,9400,9400,0
|
|
20240329,161700,215682820,9400,9400,9400,9400,0
|
|
20240329,161600,215682820,9400,9400,9400,9400,0
|
|
20240329,161500,215682820,9400,9400,9400,9400,0
|
|
20240329,161400,215682820,9400,9400,9400,9400,0
|
|
20240329,161300,215682820,9400,9400,9400,9400,0
|
|
20240329,161200,215682820,9400,9400,9400,9400,0
|
|
20240329,161100,215682820,9400,9400,9400,9400,0
|
|
20240329,161000,215682820,9400,9400,9400,9400,0
|
|
20240329,160900,215682820,9400,9400,9400,9400,0
|
|
20240329,160800,215682820,9400,9400,9400,9400,0
|
|
20240329,160700,215682820,9400,9400,9400,9400,0
|
|
20240329,160600,215682820,9400,9400,9400,9400,0
|
|
20240329,160500,215682820,9400,9400,9400,9400,0
|
|
20240329,160400,215682820,9400,9400,9400,9400,0
|
|
20240329,160300,215682820,9400,9400,9400,9400,0
|
|
20240329,160200,215682820,9400,9400,9400,9400,0
|
|
20240329,160100,215682820,9400,9400,9400,9400,0
|
|
20240329,160000,215682820,9400,9400,9400,9400,0
|
|
20240329,155900,215682820,9400,9400,9400,9400,0
|
|
20240329,155800,215682820,9400,9400,9400,9400,0
|
|
20240329,155700,215682820,9400,9400,9400,9400,0
|
|
20240329,155600,215682820,9400,9400,9400,9400,127
|
|
20240329,155500,215682820,9400,9400,9400,9400,0
|
|
20240329,155400,215682820,9400,9400,9400,9400,0
|
|
20240329,155300,215682820,9400,9400,9400,9400,0
|
|
20240329,155200,215682820,9400,9400,9400,9400,0
|
|
20240329,155100,215682820,9400,9400,9400,9400,0
|
|
20240329,155000,215682820,9400,9400,9400,9400,0
|
|
20240329,154900,215682820,9400,9400,9400,9400,0
|
|
20240329,154800,215682820,9400,9400,9400,9400,0
|
|
20240329,154700,215682820,9400,9400,9400,9400,0
|
|
20240329,154600,215682820,9400,9400,9400,9400,0
|
|
20240329,154500,215682820,9400,9400,9400,9400,0
|
|
20240329,154400,215682820,9400,9400,9400,9400,0
|
|
20240329,154300,215682820,9400,9400,9400,9400,0
|
|
20240329,154200,215682820,9400,9400,9400,9400,0
|
|
20240329,154100,215682820,9400,9400,9400,9400,0
|
|
20240329,154000,215682820,9400,9400,9400,9400,0
|
|
20240329,153900,215682820,9400,9400,9400,9400,0
|
|
20240329,153800,215682820,9400,9400,9400,9400,0
|
|
20240329,153700,215682820,9400,9400,9400,9400,0
|
|
20240329,153600,215682820,9400,9400,9400,9400,0
|
|
20240329,153500,215682820,9400,9400,9400,9400,0
|
|
20240329,153400,215682820,9400,9400,9400,9400,0
|
|
20240329,153300,215682820,9400,9400,9400,9400,0
|
|
20240329,153200,215682820,9400,9400,9400,9400,0
|
|
20240329,153100,215682820,9400,9400,9400,9400,0
|
|
20240329,153000,215682820,9400,9400,9400,9400,127
|
|
20240329,152900,214489020,9400,9400,9400,9400,0
|
|
20240329,152800,214489020,9400,9400,9400,9400,0
|
|
20240329,152700,214489020,9400,9400,9400,9400,0
|
|
20240329,152600,214489020,9400,9400,9400,9400,0
|
|
20240329,152500,214489020,9400,9400,9400,9400,0
|
|
20240329,152400,214489020,9400,9400,9400,9400,0
|
|
20240329,152300,214489020,9400,9400,9400,9400,0
|
|
20240329,152200,214489020,9400,9400,9400,9400,0
|
|
20240329,152100,214489020,9400,9400,9400,9400,0
|
|
20240329,152000,214489020,9400,9400,9400,9400,0
|
|
20240329,151900,214489020,9400,9340,9400,9320,268
|
|
20240329,151800,211989590,9350,9350,9350,9350,10
|
|
20240329,151700,211896090,9320,9320,9320,9320,872
|
|
20240329,151600,203769050,9320,9340,9340,9310,4118
|
|
20240329,151500,165360550,9350,9350,9350,9350,10
|
|
20240329,151400,165267050,9340,9340,9340,9340,100
|
|
20240329,151300,164333050,9350,9350,9350,9350,0
|
|
20240329,151200,164333050,9350,9350,9350,9350,0
|
|
20240329,151100,164333050,9350,9350,9350,9350,13
|
|
20240329,151000,164211500,9350,9350,9350,9350,0
|
|
20240329,150900,164211500,9350,9350,9350,9350,0
|
|
20240329,150800,164211500,9350,9350,9350,9350,102
|
|
20240329,150700,163257800,9360,9360,9360,9360,34
|
|
20240329,150600,162939560,9370,9370,9370,9370,0
|
|
20240329,150500,162939560,9370,9370,9370,9370,0
|
|
20240329,150400,162939560,9370,9370,9370,9370,0
|
|
20240329,150300,162939560,9370,9370,9370,9370,208
|
|
20240329,150200,160990600,9370,9370,9370,9370,0
|
|
20240329,150100,160990600,9370,9370,9370,9370,20
|
|
20240329,150000,160803200,9410,9370,9410,9370,11
|
|
20240329,145900,160699730,9400,9400,9400,9400,0
|
|
20240329,145800,160699730,9400,9400,9400,9400,10
|
|
20240329,145700,160605730,9370,9370,9370,9370,0
|
|
20240329,145600,160605730,9370,9390,9390,9370,300
|
|
20240329,145500,157792730,9390,9390,9390,9390,0
|
|
20240329,145400,157792730,9390,9390,9390,9390,0
|
|
20240329,145300,157792730,9390,9390,9390,9390,0
|
|
20240329,145200,157792730,9390,9390,9390,9390,2
|
|
20240329,145100,157773950,9390,9390,9390,9390,0
|
|
20240329,145000,157773950,9390,9370,9390,9370,11
|
|
20240329,144900,157670680,9350,9350,9350,9350,0
|
|
20240329,144800,157670680,9350,9350,9350,9350,0
|
|
20240329,144700,157670680,9350,9350,9350,9350,0
|
|
20240329,144600,157670680,9350,9350,9350,9350,736
|
|
20240329,144500,150789080,9350,9360,9360,9350,2421
|
|
20240329,144400,128148180,9390,9390,9390,9390,10
|
|
20240329,144300,128054280,9360,9360,9360,9360,0
|
|
20240329,144200,128054280,9360,9360,9390,9360,354
|
|
20240329,144100,124740540,9360,9370,9370,9360,1200
|
|
20240329,144000,113505370,9380,9380,9380,9380,2
|
|
20240329,143900,113486610,9380,9380,9380,9380,0
|
|
20240329,143800,113486610,9380,9380,9380,9380,0
|
|
20240329,143700,113486610,9380,9380,9380,9380,10
|
|
20240329,143600,113392810,9380,9380,9380,9380,0
|
|
20240329,143500,113392810,9380,9380,9380,9380,45
|
|
20240329,143400,112970710,9380,9380,9380,9380,1
|
|
20240329,143300,112961330,9390,9390,9390,9390,0
|
|
20240329,143200,112961330,9390,9390,9390,9390,0
|
|
20240329,143100,112961330,9390,9390,9390,9390,0
|
|
20240329,143000,112961330,9390,9390,9390,9390,0
|
|
20240329,142900,112961330,9390,9390,9390,9390,0
|
|
20240329,142800,112961330,9390,9390,9390,9390,0
|
|
20240329,142700,112961330,9390,9390,9390,9390,0
|
|
20240329,142600,112961330,9390,9390,9390,9390,0
|
|
20240329,142500,112961330,9390,9390,9390,9390,0
|
|
20240329,142400,112961330,9390,9390,9390,9390,0
|
|
20240329,142300,112961330,9390,9390,9390,9390,10
|
|
20240329,142200,112867430,9370,9370,9370,9370,0
|
|
20240329,142100,112867430,9370,9370,9370,9370,0
|
|
20240329,142000,112867430,9370,9380,9380,9370,68
|
|
20240329,141900,112230230,9390,9390,9390,9390,0
|
|
20240329,141800,112230230,9390,9390,9390,9390,0
|
|
20240329,141700,112230230,9390,9390,9390,9390,0
|
|
20240329,141600,112230230,9390,9380,9390,9380,247
|
|
20240329,141500,109913270,9390,9390,9390,9390,0
|
|
20240329,141400,109913270,9390,9390,9390,9390,0
|
|
20240329,141300,109913270,9390,9390,9390,9390,0
|
|
20240329,141200,109913270,9390,9390,9390,9390,0
|
|
20240329,141100,109913270,9390,9390,9390,9390,0
|
|
20240329,141000,109913270,9390,9390,9390,9390,0
|
|
20240329,140900,109913270,9390,9390,9390,9390,0
|
|
20240329,140800,109913270,9390,9390,9390,9390,0
|
|
20240329,140700,109913270,9390,9390,9390,9390,10
|
|
20240329,140600,109819370,9390,9390,9390,9390,0
|
|
20240329,140500,109819370,9390,9390,9390,9390,12
|
|
20240329,140400,109706690,9390,9390,9390,9390,0
|
|
20240329,140300,109706690,9390,9390,9390,9390,0
|
|
20240329,140200,109706690,9390,9390,9390,9390,30
|
|
20240329,140100,109424990,9390,9390,9390,9390,0
|
|
20240329,140000,109424990,9390,9390,9390,9390,0
|
|
20240329,135900,109424990,9390,9390,9390,9390,0
|
|
20240329,135800,109424990,9390,9390,9390,9390,0
|
|
20240329,135700,109424990,9390,9390,9390,9390,0
|
|
20240329,135600,109424990,9390,9390,9390,9390,0
|
|
20240329,135500,109424990,9390,9390,9390,9390,0
|
|
20240329,135400,109424990,9390,9390,9390,9390,3
|
|
20240329,135300,109396820,9410,9410,9410,9410,0
|
|
20240329,135200,109396820,9410,9410,9410,9410,0
|
|
20240329,135100,109396820,9410,9410,9410,9410,0
|
|
20240329,135000,109396820,9410,9410,9410,9410,0
|
|
20240329,134900,109396820,9410,9410,9410,9410,0
|
|
20240329,134800,109396820,9410,9410,9410,9410,0
|
|
20240329,134700,109396820,9410,9410,9410,9410,0
|
|
20240329,134600,109396820,9410,9410,9410,9410,0
|
|
20240329,134500,109396820,9410,9410,9410,9410,0
|
|
20240329,134400,109396820,9410,9410,9410,9410,10
|
|
20240329,134300,109302720,9400,9400,9400,9400,0
|
|
20240329,134200,109302720,9400,9400,9400,9400,0
|
|
20240329,134100,109302720,9400,9400,9400,9400,0
|
|
20240329,134000,109302720,9400,9400,9400,9400,135
|
|
20240329,133900,108033720,9400,9400,9400,9400,100
|
|
20240329,133800,107093720,9410,9410,9410,9410,0
|
|
20240329,133700,107093720,9410,9410,9410,9410,0
|
|
20240329,133600,107093720,9410,9410,9410,9410,0
|
|
20240329,133500,107093720,9410,9410,9410,9410,0
|
|
20240329,133400,107093720,9410,9410,9410,9410,0
|
|
20240329,133300,107093720,9410,9410,9410,9410,0
|
|
20240329,133200,107093720,9410,9410,9410,9410,0
|
|
20240329,133100,107093720,9410,9410,9410,9410,0
|
|
20240329,133000,107093720,9410,9410,9410,9410,0
|
|
20240329,132900,107093720,9410,9410,9410,9410,0
|
|
20240329,132800,107093720,9410,9410,9410,9410,0
|
|
20240329,132700,107093720,9410,9410,9410,9410,0
|
|
20240329,132600,107093720,9410,9410,9410,9410,0
|
|
20240329,132500,107093720,9410,9410,9410,9410,0
|
|
20240329,132400,107093720,9410,9410,9410,9410,0
|
|
20240329,132300,107093720,9410,9390,9410,9390,18
|
|
20240329,132200,106924510,9410,9410,9410,9410,0
|
|
20240329,132100,106924510,9410,9410,9410,9410,0
|
|
20240329,132000,106924510,9410,9410,9410,9410,12
|
|
20240329,131900,106811590,9380,9400,9410,9380,30
|
|
20240329,131800,106529690,9380,9380,9380,9380,15
|
|
20240329,131700,106388990,9380,9380,9380,9380,0
|
|
20240329,131600,106388990,9380,9380,9380,9380,2
|
|
20240329,131500,106370230,9380,9380,9380,9380,2
|
|
20240329,131400,106351470,9380,9380,9380,9380,0
|
|
20240329,131300,106351470,9380,9380,9380,9380,3
|
|
20240329,131200,106323330,9380,9380,9380,9380,1
|
|
20240329,131100,106313950,9380,9380,9380,9380,0
|
|
20240329,131000,106313950,9380,9380,9380,9380,1
|
|
20240329,130900,106304570,9400,9400,9400,9400,0
|
|
20240329,130800,106304570,9400,9400,9400,9400,0
|
|
20240329,130700,106304570,9400,9380,9400,9370,13
|
|
20240329,130600,106182440,9380,9380,9380,9380,2
|
|
20240329,130500,106163680,9370,9380,9380,9370,53
|
|
20240329,130400,105667050,9370,9370,9370,9370,0
|
|
20240329,130300,105667050,9370,9370,9370,9370,0
|
|
20240329,130200,105667050,9370,9380,9380,9370,3
|
|
20240329,130100,105638920,9370,9370,9370,9370,1
|
|
20240329,130000,105629550,9380,9380,9380,9380,0
|
|
20240329,125900,105629550,9380,9380,9380,9380,2
|
|
20240329,125800,105610790,9370,9370,9370,9370,0
|
|
20240329,125700,105610790,9370,9380,9380,9370,65
|
|
20240329,125600,105001410,9380,9380,9380,9380,0
|
|
20240329,125500,105001410,9380,9380,9380,9380,2
|
|
20240329,125400,104982650,9410,9410,9410,9410,0
|
|
20240329,125300,104982650,9410,9410,9410,9410,0
|
|
20240329,125200,104982650,9410,9380,9410,9380,13
|
|
20240329,125100,104860410,9410,9410,9410,9410,10
|
|
20240329,125000,104766310,9380,9380,9380,9380,2
|
|
20240329,124900,104747550,9380,9380,9380,9380,0
|
|
20240329,124800,104747550,9380,9380,9380,9380,0
|
|
20240329,124700,104747550,9380,9380,9380,9380,4
|
|
20240329,124600,104710030,9410,9370,9410,9370,12
|
|
20240329,124500,104597190,9370,9370,9370,9370,2
|
|
20240329,124400,104578450,9410,9410,9410,9410,0
|
|
20240329,124300,104578450,9410,9410,9410,9410,10
|
|
20240329,124200,104484350,9370,9370,9370,9370,3
|
|
20240329,124100,104456240,9410,9410,9410,9370,21
|
|
20240329,124000,104258670,9380,9380,9380,9380,1
|
|
20240329,123900,104249290,9410,9410,9410,9410,0
|
|
20240329,123800,104249290,9410,9410,9410,9410,0
|
|
20240329,123700,104249290,9410,9380,9410,9380,4
|
|
20240329,123600,104211740,9380,9380,9380,9380,0
|
|
20240329,123500,104211740,9380,9380,9380,9380,2
|
|
20240329,123400,104192980,9410,9380,9410,9380,43
|
|
20240329,123300,103788470,9370,9370,9370,9370,20
|
|
20240329,123200,103601070,9370,9380,9380,9370,2
|
|
20240329,123100,103582320,9390,9390,9390,9390,0
|
|
20240329,123000,103582320,9390,9390,9390,9390,1
|
|
20240329,122900,103572930,9400,9400,9400,9400,0
|
|
20240329,122800,103572930,9400,9390,9400,9390,28
|
|
20240329,122700,103309960,9380,9370,9380,9360,116
|
|
20240329,122600,102221990,9360,9360,9360,9360,0
|
|
20240329,122500,102221990,9360,9360,9360,9360,16
|
|
20240329,122400,102072230,9360,9360,9360,9360,0
|
|
20240329,122300,102072230,9360,9360,9360,9360,0
|
|
20240329,122200,102072230,9360,9360,9360,9360,1
|
|
20240329,122100,102062870,9360,9360,9360,9360,1
|
|
20240329,122000,102053510,9360,9360,9360,9360,1
|
|
20240329,121900,102044150,9360,9360,9360,9360,0
|
|
20240329,121800,102044150,9360,9360,9360,9360,0
|
|
20240329,121700,102044150,9360,9360,9360,9360,82
|
|
20240329,121600,101276630,9370,9360,9370,9360,12
|
|
20240329,121500,101164210,9360,9360,9360,9360,1
|
|
20240329,121400,101154850,9370,9370,9370,9370,1
|
|
20240329,121300,101145480,9360,9360,9360,9360,0
|
|
20240329,121200,101145480,9360,9380,9380,9360,5
|
|
20240329,121100,101098660,9360,9360,9360,9360,1
|
|
20240329,121000,101089300,9360,9360,9390,9360,16
|
|
20240329,120900,100939510,9360,9360,9360,9360,50
|
|
20240329,120800,100471510,9400,9400,9400,9400,10
|
|
20240329,120700,100377510,9360,9360,9370,9360,9
|
|
20240329,120600,100293210,9360,9360,9360,9360,10
|
|
20240329,120500,100199610,9360,9370,9370,9360,294
|
|
20240329,120400,97444850,9370,9370,9370,9370,0
|
|
20240329,120300,97444850,9370,9370,9370,9370,0
|
|
20240329,120200,97444850,9370,9370,9370,9370,3
|
|
20240329,120100,97416740,9370,9370,9370,9370,0
|
|
20240329,120000,97416740,9370,9370,9370,9370,37
|
|
20240329,115900,97070050,9370,9370,9370,9370,0
|
|
20240329,115800,97070050,9370,9370,9370,9370,100
|
|
20240329,115700,96133050,9370,9370,9370,9370,4
|
|
20240329,115600,96095570,9370,9370,9370,9370,2
|
|
20240329,115500,96076830,9370,9370,9370,9370,2
|
|
20240329,115400,96058090,9400,9400,9400,9400,0
|
|
20240329,115300,96058090,9400,9400,9400,9400,0
|
|
20240329,115200,96058090,9400,9400,9400,9400,6
|
|
20240329,115100,96001690,9400,9400,9400,9400,1
|
|
20240329,115000,95992290,9400,9400,9400,9400,1
|
|
20240329,114900,95982890,9410,9410,9410,9410,10
|
|
20240329,114800,95888790,9400,9400,9400,9400,0
|
|
20240329,114700,95888790,9400,9370,9400,9370,6
|
|
20240329,114600,95832450,9370,9370,9370,9370,21
|
|
20240329,114500,95635680,9370,9400,9400,9370,18
|
|
20240329,114400,95466750,9400,9400,9400,9400,0
|
|
20240329,114300,95466750,9400,9400,9400,9400,0
|
|
20240329,114200,95466750,9400,9400,9400,9400,3
|
|
20240329,114100,95438550,9400,9400,9400,9400,1
|
|
20240329,114000,95429150,9400,9400,9400,9400,1
|
|
20240329,113900,95419750,9400,9400,9400,9400,0
|
|
20240329,113800,95419750,9400,9400,9400,9400,17
|
|
20240329,113700,95259950,9370,9390,9390,9370,4
|
|
20240329,113600,95222430,9390,9390,9390,9390,0
|
|
20240329,113500,95222430,9390,9390,9390,9390,3
|
|
20240329,113400,95194260,9400,9400,9400,9400,200
|
|
20240329,113300,93314260,9400,9400,9400,9400,0
|
|
20240329,113200,93314260,9400,9390,9400,9390,15
|
|
20240329,113100,93173310,9370,9370,9370,9370,0
|
|
20240329,113000,93173310,9370,9380,9380,9370,2
|
|
20240329,112900,93154560,9380,9380,9380,9380,0
|
|
20240329,112800,93154560,9380,9380,9380,9380,0
|
|
20240329,112700,93154560,9380,9380,9380,9380,3
|
|
20240329,112600,93126420,9380,9380,9380,9380,1
|
|
20240329,112500,93117040,9380,9380,9380,9380,2
|
|
20240329,112400,93098280,9400,9400,9400,9400,13
|
|
20240329,112300,92976080,9370,9370,9370,9370,0
|
|
20240329,112200,92976080,9370,9370,9370,9370,3
|
|
20240329,112100,92947970,9400,9400,9400,9400,0
|
|
20240329,112000,92947970,9400,9380,9400,9370,51
|
|
20240329,111900,92469410,9380,9380,9380,9380,0
|
|
20240329,111800,92469410,9380,9380,9380,9380,0
|
|
20240329,111700,92469410,9380,9380,9380,9380,3
|
|
20240329,111600,92441270,9380,9380,9380,9380,11
|
|
20240329,111500,92338090,9380,9380,9380,9380,1
|
|
20240329,111400,92328710,9410,9410,9410,9410,0
|
|
20240329,111300,92328710,9410,9400,9410,9400,25
|
|
20240329,111200,92093610,9380,9380,9380,9380,4
|
|
20240329,111100,92056090,9380,9380,9380,9380,89
|
|
20240329,111000,91221270,9390,9390,9390,9390,13
|
|
20240329,110900,91099200,9400,9400,9400,9400,4
|
|
20240329,110800,91061600,9400,9400,9400,9400,0
|
|
20240329,110700,91061600,9400,9400,9400,9400,2
|
|
20240329,110600,91042800,9400,9400,9400,9400,1
|
|
20240329,110500,91033400,9400,9400,9400,9400,2
|
|
20240329,110400,91014600,9410,9410,9410,9410,10
|
|
20240329,110300,90920500,9400,9400,9400,9400,0
|
|
20240329,110200,90920500,9400,9400,9400,9390,3
|
|
20240329,110100,90892310,9400,9400,9410,9400,266
|
|
20240329,110000,88391860,9390,9390,9390,9390,0
|
|
20240329,105900,88391860,9390,9390,9390,9390,0
|
|
20240329,105800,88391860,9390,9390,9390,9390,0
|
|
20240329,105700,88391860,9390,9390,9390,9390,141
|
|
20240329,105600,87067870,9390,9390,9390,9390,2
|
|
20240329,105500,87049090,9390,9400,9400,9390,12
|
|
20240329,105400,86936310,9390,9390,9390,9390,0
|
|
20240329,105300,86936310,9390,9390,9390,9390,0
|
|
20240329,105200,86936310,9390,9420,9420,9390,12
|
|
20240329,105100,86823330,9390,9390,9390,9390,1
|
|
20240329,105000,86813940,9390,9390,9390,9390,1
|
|
20240329,104900,86804550,9410,9410,9410,9410,0
|
|
20240329,104800,86804550,9410,9410,9410,9410,212
|
|
20240329,104700,84809630,9390,9390,9390,9390,3
|
|
20240329,104600,84781460,9390,9390,9390,9390,0
|
|
20240329,104500,84781460,9390,9390,9420,9390,25
|
|
20240329,104400,84546410,9390,9390,9390,9390,0
|
|
20240329,104300,84546410,9390,9390,9390,9390,0
|
|
20240329,104200,84546410,9390,9390,9390,9390,4
|
|
20240329,104100,84508850,9390,9390,9390,9390,0
|
|
20240329,104000,84508850,9390,9390,9390,9390,2
|
|
20240329,103900,84490070,9420,9420,9420,9420,1
|
|
20240329,103800,84480650,9390,9390,9390,9390,100
|
|
20240329,103700,83541650,9430,9390,9430,9390,13
|
|
20240329,103600,83419180,9390,9390,9390,9390,1
|
|
20240329,103500,83409790,9390,9390,9390,9390,2
|
|
20240329,103400,83391010,9430,9430,9430,9430,0
|
|
20240329,103300,83391010,9430,9430,9430,9430,10
|
|
20240329,103200,83296710,9390,9390,9390,9390,154
|
|
20240329,103100,81850650,9390,9390,9390,9390,1
|
|
20240329,103000,81841260,9390,9390,9390,9390,1
|
|
20240329,102900,81831870,9430,9430,9430,9430,0
|
|
20240329,102800,81831870,9430,9430,9430,9430,3
|
|
20240329,102700,81803580,9430,9390,9430,9390,14
|
|
20240329,102600,81671680,9390,9390,9390,9390,1
|
|
20240329,102500,81662290,9400,9410,9410,9400,94
|
|
20240329,102400,80778680,9400,9400,9400,9400,0
|
|
20240329,102300,80778680,9400,9400,9400,9400,0
|
|
20240329,102200,80778680,9400,9400,9400,9400,2
|
|
20240329,102100,80759880,9440,9400,9440,9400,2
|
|
20240329,102000,80741040,9400,9440,9440,9400,7
|
|
20240329,101900,80675040,9400,9400,9400,9400,0
|
|
20240329,101800,80675040,9400,9400,9400,9400,266
|
|
20240329,101700,78174640,9380,9380,9380,9380,54
|
|
20240329,101600,77668120,9380,9380,9380,9380,99
|
|
20240329,101500,76739500,9380,9400,9400,9380,22
|
|
20240329,101400,76532740,9430,9430,9430,9430,0
|
|
20240329,101300,76532740,9430,9430,9430,9430,0
|
|
20240329,101200,76532740,9430,9380,9430,9380,14
|
|
20240329,101100,76400920,9430,9380,9430,9380,13
|
|
20240329,101000,76278480,9370,9370,9370,9370,4
|
|
20240329,100900,76241000,9370,9370,9370,9370,10
|
|
20240329,100800,76147300,9370,9370,9370,9370,0
|
|
20240329,100700,76147300,9370,9370,9370,9370,2
|
|
20240329,100600,76128560,9380,9380,9380,9380,70
|
|
20240329,100500,75471960,9380,9450,9450,9380,11
|
|
20240329,100400,75368080,9450,9450,9450,9450,0
|
|
20240329,100300,75368080,9450,9450,9450,9450,0
|
|
20240329,100200,75368080,9450,9400,9450,9380,196
|
|
20240329,100100,73520170,9390,9370,9390,9370,140
|
|
20240329,100000,72207830,9370,9370,9370,9370,2
|
|
20240329,095900,72189090,9360,9360,9360,9360,0
|
|
20240329,095800,72189090,9360,9360,9360,9360,0
|
|
20240329,095700,72189090,9360,9360,9360,9360,4
|
|
20240329,095600,72151650,9380,9350,9380,9350,12
|
|
20240329,095500,72039120,9350,9350,9350,9350,2
|
|
20240329,095400,72020420,9390,9390,9390,9390,0
|
|
20240329,095300,72020420,9390,9350,9390,9350,108
|
|
20240329,095200,71010580,9350,9350,9350,9350,250
|
|
20240329,095100,68673080,9390,9360,9390,9350,1363
|
|
20240329,095000,55923670,9360,9390,9390,9360,3
|
|
20240329,094900,55895530,9390,9390,9390,9390,10
|
|
20240329,094800,55801630,9360,9360,9360,9360,22
|
|
20240329,094700,55595710,9360,9360,9360,9360,3
|
|
20240329,094600,55567630,9390,9360,9390,9360,11
|
|
20240329,094500,55464370,9360,9390,9390,9360,12
|
|
20240329,094400,55351750,9390,9390,9390,9390,1
|
|
20240329,094300,55342360,9390,9390,9390,9390,1
|
|
20240329,094200,55332970,9360,9380,9380,9360,18
|
|
20240329,094100,55164350,9390,9390,9390,9390,1
|
|
20240329,094000,55154960,9390,9400,9400,9390,11
|
|
20240329,093900,55051660,9400,9390,9400,9390,16
|
|
20240329,093800,54901320,9370,9370,9370,9370,0
|
|
20240329,093700,54901320,9370,9370,9390,9370,5
|
|
20240329,093600,54854410,9360,9390,9390,9360,31
|
|
20240329,093500,54563350,9360,9360,9360,9360,17
|
|
20240329,093400,54404230,9360,9360,9360,9360,0
|
|
20240329,093300,54404230,9360,9360,9360,9360,0
|
|
20240329,093200,54404230,9360,9360,9360,9350,73
|
|
20240329,093100,53721640,9360,9350,9360,9350,204
|
|
20240329,093000,51814200,9360,9360,9360,9360,562
|
|
20240329,092900,46553880,9370,9370,9370,9370,109
|
|
20240329,092800,45532550,9370,9380,9380,9370,194
|
|
20240329,092700,43714760,9380,9370,9380,9370,5
|
|
20240329,092600,43667880,9420,9370,9420,9370,46
|
|
20240329,092500,43235870,9370,9370,9370,9370,14
|
|
20240329,092400,43104690,9370,9370,9370,9370,0
|
|
20240329,092300,43104690,9370,9370,9370,9370,0
|
|
20240329,092200,43104690,9370,9370,9390,9370,169
|
|
20240329,092100,41520530,9370,9370,9370,9370,1
|
|
20240329,092000,41511160,9390,9390,9390,9390,0
|
|
20240329,091900,41511160,9390,9390,9390,9390,0
|
|
20240329,091800,41511160,9390,9390,9390,9390,56
|
|
20240329,091700,40985320,9390,9380,9390,9370,74
|
|
20240329,091600,40290510,9380,9370,9380,9370,148
|
|
20240329,091500,38902280,9370,9370,9370,9370,44
|
|
20240329,091400,38490000,9380,9390,9390,9380,195
|
|
20240329,091300,36660820,9390,9390,9390,9390,7
|
|
20240329,091200,36595090,9390,9410,9410,9390,7
|
|
20240329,091100,36529330,9430,9420,9430,9420,2
|
|
20240329,091000,36510480,9380,9430,9430,9380,3
|
|
20240329,090900,36482290,9380,9390,9390,9380,78
|
|
20240329,090800,35750520,9430,9430,9430,9430,1
|
|
20240329,090700,35741090,9390,9390,9390,9390,2
|
|
20240329,090600,35722310,9380,9430,9430,9380,14
|
|
20240329,090500,35590490,9390,9390,9400,9390,56
|
|
20240329,090400,35064640,9390,9390,9390,9390,0
|
|
20240329,090300,35064640,9390,9390,9390,9390,0
|
|
20240329,090200,35064640,9390,9410,9410,9380,1132
|
|
20240329,090100,24438420,9410,9510,9510,9410,104
|
|
20240329,090000,23459380,9380,9380,9380,9380,2501
|