670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,200700,1129979200,8130,8130,8130,8130,928
|
|
20240322,200600,1129979200,8130,8130,8130,8130,0
|
|
20240322,200500,1129979200,8130,8130,8130,8130,0
|
|
20240322,200400,1129979200,8130,8130,8130,8130,0
|
|
20240322,200300,1129979200,8130,8130,8130,8130,0
|
|
20240322,200200,1129979200,8130,8130,8130,8130,0
|
|
20240322,200100,1129979200,8130,8130,8130,8130,0
|
|
20240322,200000,1129979200,8130,8130,8130,8130,0
|
|
20240322,195900,1129979200,8130,8130,8130,8130,0
|
|
20240322,195800,1129979200,8130,8130,8130,8130,0
|
|
20240322,195700,1129979200,8130,8130,8130,8130,0
|
|
20240322,195600,1129979200,8130,8130,8130,8130,0
|
|
20240322,195500,1129979200,8130,8130,8130,8130,0
|
|
20240322,195400,1129979200,8130,8130,8130,8130,0
|
|
20240322,195300,1129979200,8130,8130,8130,8130,0
|
|
20240322,195200,1129979200,8130,8130,8130,8130,0
|
|
20240322,195100,1129979200,8130,8130,8130,8130,0
|
|
20240322,195000,1129979200,8130,8130,8130,8130,0
|
|
20240322,194900,1129979200,8130,8130,8130,8130,0
|
|
20240322,194800,1129979200,8130,8130,8130,8130,0
|
|
20240322,194700,1129979200,8130,8130,8130,8130,0
|
|
20240322,194600,1129979200,8130,8130,8130,8130,0
|
|
20240322,194500,1129979200,8130,8130,8130,8130,0
|
|
20240322,194400,1129979200,8130,8130,8130,8130,0
|
|
20240322,194300,1129979200,8130,8130,8130,8130,0
|
|
20240322,194200,1129979200,8130,8130,8130,8130,0
|
|
20240322,194100,1129979200,8130,8130,8130,8130,0
|
|
20240322,194000,1129979200,8130,8130,8130,8130,0
|
|
20240322,193900,1129979200,8130,8130,8130,8130,0
|
|
20240322,193800,1129979200,8130,8130,8130,8130,0
|
|
20240322,193700,1129979200,8130,8130,8130,8130,928
|
|
20240322,193600,1129979200,8130,8130,8130,8130,0
|
|
20240322,193500,1129979200,8130,8130,8130,8130,0
|
|
20240322,193400,1129979200,8130,8130,8130,8130,0
|
|
20240322,193300,1129979200,8130,8130,8130,8130,0
|
|
20240322,193200,1129979200,8130,8130,8130,8130,0
|
|
20240322,193100,1129979200,8130,8130,8130,8130,0
|
|
20240322,193000,1129979200,8130,8130,8130,8130,0
|
|
20240322,192900,1129979200,8130,8130,8130,8130,0
|
|
20240322,192800,1129979200,8130,8130,8130,8130,0
|
|
20240322,192700,1129979200,8130,8130,8130,8130,0
|
|
20240322,192600,1129979200,8130,8130,8130,8130,0
|
|
20240322,192500,1129979200,8130,8130,8130,8130,0
|
|
20240322,192400,1129979200,8130,8130,8130,8130,0
|
|
20240322,192300,1129979200,8130,8130,8130,8130,0
|
|
20240322,192200,1129979200,8130,8130,8130,8130,0
|
|
20240322,192100,1129979200,8130,8130,8130,8130,0
|
|
20240322,192000,1129979200,8130,8130,8130,8130,0
|
|
20240322,191900,1129979200,8130,8130,8130,8130,0
|
|
20240322,191800,1129979200,8130,8130,8130,8130,0
|
|
20240322,191700,1129979200,8130,8130,8130,8130,0
|
|
20240322,191600,1129979200,8130,8130,8130,8130,0
|
|
20240322,191500,1129979200,8130,8130,8130,8130,0
|
|
20240322,191400,1129979200,8130,8130,8130,8130,0
|
|
20240322,191300,1129979200,8130,8130,8130,8130,0
|
|
20240322,191200,1129979200,8130,8130,8130,8130,0
|
|
20240322,191100,1129979200,8130,8130,8130,8130,0
|
|
20240322,191000,1129979200,8130,8130,8130,8130,0
|
|
20240322,190900,1129979200,8130,8130,8130,8130,0
|
|
20240322,190800,1129979200,8130,8130,8130,8130,0
|
|
20240322,190700,1129979200,8130,8130,8130,8130,928
|
|
20240322,190600,1129979200,8130,8130,8130,8130,0
|
|
20240322,190500,1129979200,8130,8130,8130,8130,0
|
|
20240322,190400,1129979200,8130,8130,8130,8130,0
|
|
20240322,190300,1129979200,8130,8130,8130,8130,0
|
|
20240322,190200,1129979200,8130,8130,8130,8130,0
|
|
20240322,190100,1129979200,8130,8130,8130,8130,0
|
|
20240322,190000,1129979200,8130,8130,8130,8130,0
|
|
20240322,185900,1129979200,8130,8130,8130,8130,0
|
|
20240322,185800,1129979200,8130,8130,8130,8130,0
|
|
20240322,185700,1129979200,8130,8130,8130,8130,0
|
|
20240322,185600,1129979200,8130,8130,8130,8130,0
|
|
20240322,185500,1129979200,8130,8130,8130,8130,0
|
|
20240322,185400,1129979200,8130,8130,8130,8130,0
|
|
20240322,185300,1129979200,8130,8130,8130,8130,0
|
|
20240322,185200,1129979200,8130,8130,8130,8130,0
|
|
20240322,185100,1129979200,8130,8130,8130,8130,0
|
|
20240322,185000,1129979200,8130,8130,8130,8130,0
|
|
20240322,184900,1129979200,8130,8130,8130,8130,0
|
|
20240322,184800,1129979200,8130,8130,8130,8130,0
|
|
20240322,184700,1129979200,8130,8130,8130,8130,0
|
|
20240322,184600,1129979200,8130,8130,8130,8130,0
|
|
20240322,184500,1129979200,8130,8130,8130,8130,0
|
|
20240322,184400,1129979200,8130,8130,8130,8130,0
|
|
20240322,184300,1129979200,8130,8130,8130,8130,0
|
|
20240322,184200,1129979200,8130,8130,8130,8130,0
|
|
20240322,184100,1129979200,8130,8130,8130,8130,0
|
|
20240322,184000,1129979200,8130,8130,8130,8130,0
|
|
20240322,183900,1129979200,8130,8130,8130,8130,0
|
|
20240322,183800,1129979200,8130,8130,8130,8130,0
|
|
20240322,183700,1129979200,8130,8130,8130,8130,928
|
|
20240322,183600,1129979200,8130,8130,8130,8130,0
|
|
20240322,183500,1129979200,8130,8130,8130,8130,0
|
|
20240322,183400,1129979200,8130,8130,8130,8130,0
|
|
20240322,183300,1129979200,8130,8130,8130,8130,0
|
|
20240322,183200,1129979200,8130,8130,8130,8130,0
|
|
20240322,183100,1129979200,8130,8130,8130,8130,0
|
|
20240322,183000,1129979200,8130,8130,8130,8130,0
|
|
20240322,182900,1129979200,8130,8130,8130,8130,0
|
|
20240322,182800,1129979200,8130,8130,8130,8130,0
|
|
20240322,182700,1129979200,8130,8130,8130,8130,0
|
|
20240322,182600,1129979200,8130,8130,8130,8130,0
|
|
20240322,182500,1129979200,8130,8130,8130,8130,0
|
|
20240322,182400,1129979200,8130,8130,8130,8130,0
|
|
20240322,182300,1129979200,8130,8130,8130,8130,0
|
|
20240322,182200,1129979200,8130,8130,8130,8130,0
|
|
20240322,182100,1129979200,8130,8130,8130,8130,0
|
|
20240322,182000,1129979200,8130,8130,8130,8130,0
|
|
20240322,181900,1129979200,8130,8130,8130,8130,0
|
|
20240322,181800,1129979200,8130,8130,8130,8130,0
|
|
20240322,181700,1129979200,8130,8130,8130,8130,0
|
|
20240322,181600,1129979200,8130,8130,8130,8130,0
|
|
20240322,181500,1129979200,8130,8130,8130,8130,0
|
|
20240322,181400,1129979200,8130,8130,8130,8130,0
|
|
20240322,181300,1129979200,8130,8130,8130,8130,0
|
|
20240322,181200,1129979200,8130,8130,8130,8130,0
|
|
20240322,181100,1129979200,8130,8130,8130,8130,0
|
|
20240322,181000,1129979200,8130,8130,8130,8130,0
|
|
20240322,180900,1129979200,8130,8130,8130,8130,0
|
|
20240322,180800,1129979200,8130,8130,8130,8130,0
|
|
20240322,180700,1129979200,8130,8130,8130,8130,928
|
|
20240322,180600,1129979200,8130,8130,8130,8130,0
|
|
20240322,180500,1129979200,8130,8130,8130,8130,0
|
|
20240322,180400,1129979200,8130,8130,8130,8130,0
|
|
20240322,180300,1129979200,8130,8130,8130,8130,0
|
|
20240322,180200,1129979200,8130,8130,8130,8130,0
|
|
20240322,180100,1129979200,8130,8130,8130,8130,0
|
|
20240322,180000,1129979200,8130,8130,8130,8130,0
|
|
20240322,175900,1129979200,8130,8130,8130,8130,0
|
|
20240322,175800,1129979200,8130,8130,8130,8130,0
|
|
20240322,175700,1129979200,8130,8130,8130,8130,0
|
|
20240322,175600,1129979200,8130,8130,8130,8130,0
|
|
20240322,175500,1129979200,8130,8130,8130,8130,0
|
|
20240322,175400,1129979200,8130,8130,8130,8130,0
|
|
20240322,175300,1129979200,8130,8130,8130,8130,0
|
|
20240322,175200,1129979200,8130,8130,8130,8130,0
|
|
20240322,175100,1129979200,8130,8130,8130,8130,0
|
|
20240322,175000,1129979200,8130,8130,8130,8130,0
|
|
20240322,174900,1129979200,8130,8130,8130,8130,0
|
|
20240322,174800,1129979200,8130,8130,8130,8130,0
|
|
20240322,174700,1129979200,8130,8130,8130,8130,0
|
|
20240322,174600,1129979200,8130,8130,8130,8130,0
|
|
20240322,174500,1129979200,8130,8130,8130,8130,0
|
|
20240322,174400,1129979200,8130,8130,8130,8130,0
|
|
20240322,174300,1129979200,8130,8130,8130,8130,0
|
|
20240322,174200,1129979200,8130,8130,8130,8130,0
|
|
20240322,174100,1129979200,8130,8130,8130,8130,0
|
|
20240322,174000,1129979200,8130,8130,8130,8130,0
|
|
20240322,173900,1129979200,8130,8130,8130,8130,0
|
|
20240322,173800,1129979200,8130,8130,8130,8130,0
|
|
20240322,173700,1129979200,8130,8130,8130,8130,928
|
|
20240322,173600,1129979200,8130,8130,8130,8130,0
|
|
20240322,173500,1129979200,8130,8130,8130,8130,0
|
|
20240322,173400,1129979200,8130,8130,8130,8130,0
|
|
20240322,173300,1129979200,8130,8130,8130,8130,0
|
|
20240322,173200,1129979200,8130,8130,8130,8130,0
|
|
20240322,173100,1129979200,8130,8130,8130,8130,0
|
|
20240322,173000,1129979200,8130,8130,8130,8130,0
|
|
20240322,172900,1129979200,8130,8130,8130,8130,0
|
|
20240322,172800,1129979200,8130,8130,8130,8130,0
|
|
20240322,172700,1129979200,8130,8130,8130,8130,0
|
|
20240322,172600,1129979200,8130,8130,8130,8130,0
|
|
20240322,172500,1129979200,8130,8130,8130,8130,0
|
|
20240322,172400,1129979200,8130,8130,8130,8130,0
|
|
20240322,172300,1129979200,8130,8130,8130,8130,0
|
|
20240322,172200,1129979200,8130,8130,8130,8130,0
|
|
20240322,172100,1129979200,8130,8130,8130,8130,0
|
|
20240322,172000,1129979200,8130,8130,8130,8130,0
|
|
20240322,171900,1129979200,8130,8130,8130,8130,0
|
|
20240322,171800,1129979200,8130,8130,8130,8130,0
|
|
20240322,171700,1129979200,8130,8130,8130,8130,0
|
|
20240322,171600,1129979200,8130,8130,8130,8130,0
|
|
20240322,171500,1129979200,8130,8130,8130,8130,0
|
|
20240322,171400,1129979200,8130,8130,8130,8130,0
|
|
20240322,171300,1129979200,8130,8130,8130,8130,0
|
|
20240322,171200,1129979200,8130,8130,8130,8130,0
|
|
20240322,171100,1129979200,8130,8130,8130,8130,0
|
|
20240322,171000,1129979200,8130,8130,8130,8130,0
|
|
20240322,170900,1129979200,8130,8130,8130,8130,0
|
|
20240322,170800,1129979200,8130,8130,8130,8130,0
|
|
20240322,170700,1129979200,8130,8130,8130,8130,928
|
|
20240322,170600,1129979200,8130,8130,8130,8130,0
|
|
20240322,170500,1129979200,8130,8130,8130,8130,0
|
|
20240322,170400,1129979200,8130,8130,8130,8130,0
|
|
20240322,170300,1129979200,8130,8130,8130,8130,0
|
|
20240322,170200,1129979200,8130,8130,8130,8130,0
|
|
20240322,170100,1129979200,8130,8130,8130,8130,0
|
|
20240322,170000,1129979200,8130,8130,8130,8130,0
|
|
20240322,165900,1129979200,8130,8130,8130,8130,0
|
|
20240322,165800,1129979200,8130,8130,8130,8130,0
|
|
20240322,165700,1129979200,8130,8130,8130,8130,0
|
|
20240322,165600,1129979200,8130,8130,8130,8130,0
|
|
20240322,165500,1129979200,8130,8130,8130,8130,0
|
|
20240322,165400,1129979200,8130,8130,8130,8130,0
|
|
20240322,165300,1129979200,8130,8130,8130,8130,0
|
|
20240322,165200,1129979200,8130,8130,8130,8130,0
|
|
20240322,165100,1129979200,8130,8130,8130,8130,0
|
|
20240322,165000,1129979200,8130,8130,8130,8130,0
|
|
20240322,164900,1129979200,8130,8130,8130,8130,0
|
|
20240322,164800,1129979200,8130,8130,8130,8130,0
|
|
20240322,164700,1129979200,8130,8130,8130,8130,0
|
|
20240322,164600,1129979200,8130,8130,8130,8130,0
|
|
20240322,164500,1129979200,8130,8130,8130,8130,0
|
|
20240322,164400,1129979200,8130,8130,8130,8130,0
|
|
20240322,164300,1129979200,8130,8130,8130,8130,0
|
|
20240322,164200,1129979200,8130,8130,8130,8130,0
|
|
20240322,164100,1129979200,8130,8130,8130,8130,0
|
|
20240322,164000,1129979200,8130,8130,8130,8130,0
|
|
20240322,163900,1129979200,8130,8130,8130,8130,0
|
|
20240322,163800,1129979200,8130,8130,8130,8130,0
|
|
20240322,163700,1129979200,8130,8130,8130,8130,928
|
|
20240322,163600,1129979200,8130,8130,8130,8130,0
|
|
20240322,163500,1129979200,8130,8130,8130,8130,0
|
|
20240322,163400,1129979200,8130,8130,8130,8130,0
|
|
20240322,163300,1129979200,8130,8130,8130,8130,0
|
|
20240322,163200,1129979200,8130,8130,8130,8130,0
|
|
20240322,163100,1129979200,8130,8130,8130,8130,0
|
|
20240322,163000,1129979200,8130,8130,8130,8130,0
|
|
20240322,162900,1129979200,8130,8130,8130,8130,0
|
|
20240322,162800,1129979200,8130,8130,8130,8130,0
|
|
20240322,162700,1129979200,8130,8130,8130,8130,0
|
|
20240322,162600,1129979200,8130,8130,8130,8130,0
|
|
20240322,162500,1129979200,8130,8130,8130,8130,0
|
|
20240322,162400,1129979200,8130,8130,8130,8130,0
|
|
20240322,162300,1129979200,8130,8130,8130,8130,0
|
|
20240322,162200,1129979200,8130,8130,8130,8130,0
|
|
20240322,162100,1129979200,8130,8130,8130,8130,0
|
|
20240322,162000,1129979200,8130,8130,8130,8130,0
|
|
20240322,161900,1129979200,8130,8130,8130,8130,0
|
|
20240322,161800,1129979200,8130,8130,8130,8130,0
|
|
20240322,161700,1129979200,8130,8130,8130,8130,0
|
|
20240322,161600,1129979200,8130,8130,8130,8130,0
|
|
20240322,161500,1129979200,8130,8130,8130,8130,0
|
|
20240322,161400,1129979200,8130,8130,8130,8130,0
|
|
20240322,161300,1129979200,8130,8130,8130,8130,0
|
|
20240322,161200,1129979200,8130,8130,8130,8130,0
|
|
20240322,161100,1129979200,8130,8130,8130,8130,0
|
|
20240322,161000,1129979200,8130,8130,8130,8130,0
|
|
20240322,160900,1129979200,8130,8130,8130,8130,0
|
|
20240322,160800,1129979200,8130,8130,8130,8130,0
|
|
20240322,160700,1129979200,8130,8130,8130,8130,928
|
|
20240322,160600,1129979200,8130,8130,8130,8130,0
|
|
20240322,160500,1129979200,8130,8130,8130,8130,0
|
|
20240322,160400,1129979200,8130,8130,8130,8130,0
|
|
20240322,160300,1129979200,8130,8130,8130,8130,0
|
|
20240322,160200,1129979200,8130,8130,8130,8130,0
|
|
20240322,160100,1129979200,8130,8130,8130,8130,0
|
|
20240322,160000,1129979200,8130,8130,8130,8130,0
|
|
20240322,155900,1129979200,8130,8130,8130,8130,0
|
|
20240322,155800,1129979200,8130,8130,8130,8130,0
|
|
20240322,155700,1129979200,8130,8130,8130,8130,0
|
|
20240322,155600,1129979200,8130,8130,8130,8130,0
|
|
20240322,155500,1129979200,8130,8130,8130,8130,0
|
|
20240322,155400,1129979200,8130,8130,8130,8130,0
|
|
20240322,155300,1129979200,8130,8130,8130,8130,0
|
|
20240322,155200,1129979200,8130,8130,8130,8130,0
|
|
20240322,155100,1129979200,8130,8130,8130,8130,0
|
|
20240322,155000,1129979200,8130,8130,8130,8130,0
|
|
20240322,154900,1129979200,8130,8130,8130,8130,0
|
|
20240322,154800,1129979200,8130,8130,8130,8130,0
|
|
20240322,154700,1129979200,8130,8130,8130,8130,0
|
|
20240322,154600,1129979200,8130,8130,8130,8130,0
|
|
20240322,154500,1129979200,8130,8130,8130,8130,0
|
|
20240322,154400,1129979200,8130,8130,8130,8130,0
|
|
20240322,154300,1129979200,8130,8130,8130,8130,0
|
|
20240322,154200,1129979200,8130,8130,8130,8130,0
|
|
20240322,154100,1129979200,8130,8130,8130,8130,0
|
|
20240322,154000,1129979200,8130,8130,8130,8130,0
|
|
20240322,153900,1129979200,8130,8130,8130,8130,0
|
|
20240322,153800,1129979200,8130,8130,8130,8130,0
|
|
20240322,153700,1129979200,8130,8130,8130,8130,928
|
|
20240322,153600,1129979200,8130,8130,8130,8130,0
|
|
20240322,153500,1129979200,8130,8130,8130,8130,0
|
|
20240322,153400,1129979200,8130,8130,8130,8130,0
|
|
20240322,153300,1129979200,8130,8130,8130,8130,0
|
|
20240322,153200,1129979200,8130,8130,8130,8130,0
|
|
20240322,153100,1129979200,8130,8130,8130,8130,0
|
|
20240322,153000,1129979200,8130,8130,8130,8130,928
|
|
20240322,152900,1122434560,8140,8140,8140,8140,0
|
|
20240322,152800,1122434560,8140,8140,8140,8140,0
|
|
20240322,152700,1122434560,8140,8140,8140,8140,0
|
|
20240322,152600,1122434560,8140,8140,8140,8140,0
|
|
20240322,152500,1122434560,8140,8140,8140,8140,0
|
|
20240322,152400,1122434560,8140,8140,8140,8140,0
|
|
20240322,152300,1122434560,8140,8140,8140,8140,0
|
|
20240322,152200,1122434560,8140,8140,8140,8140,0
|
|
20240322,152100,1122434560,8140,8140,8140,8140,0
|
|
20240322,152000,1122434560,8140,8140,8140,8140,0
|
|
20240322,151900,1122434560,8140,8140,8140,8140,3
|
|
20240322,151800,1122410140,8140,8140,8140,8140,0
|
|
20240322,151700,1122410140,8140,8140,8140,8140,0
|
|
20240322,151600,1122410140,8140,8110,8140,8110,1447
|
|
20240322,151500,1110658250,8110,8060,8110,8060,101
|
|
20240322,151400,1109844140,8110,8060,8110,8060,557
|
|
20240322,151300,1105326920,8110,8110,8110,8110,1
|
|
20240322,151200,1105318810,8050,8060,8060,8050,303
|
|
20240322,151100,1102878050,8110,8110,8110,8110,1
|
|
20240322,151000,1102869940,8110,8100,8120,8050,1841
|
|
20240322,150900,1088015340,8120,8100,8120,8100,523
|
|
20240322,150800,1083770980,8120,8100,8120,8100,90
|
|
20240322,150700,1083041960,8120,8120,8120,8120,1
|
|
20240322,150600,1083033840,8120,8120,8120,8120,50
|
|
20240322,150500,1082627840,8120,8100,8120,8100,205
|
|
20240322,150400,1080967320,8100,8120,8120,8100,1123
|
|
20240322,150300,1071870020,8130,8130,8130,8130,26
|
|
20240322,150200,1071658640,8130,8130,8130,8130,0
|
|
20240322,150100,1071658640,8130,8110,8130,8110,350
|
|
20240322,150000,1068819520,8130,8130,8130,8130,0
|
|
20240322,145900,1068819520,8130,8130,8130,8130,1
|
|
20240322,145800,1068811390,8120,8120,8120,8120,107
|
|
20240322,145700,1067942550,8130,8130,8130,8130,113
|
|
20240322,145600,1067023860,8130,8130,8130,8130,0
|
|
20240322,145500,1067023860,8130,8130,8130,8130,63
|
|
20240322,145400,1066511670,8140,8140,8140,8140,1
|
|
20240322,145300,1066503530,8140,8140,8140,8140,0
|
|
20240322,145200,1066503530,8140,8140,8140,8140,1
|
|
20240322,145100,1066495390,8100,8130,8130,8100,433
|
|
20240322,145000,1062978100,8140,8140,8140,8140,308
|
|
20240322,144900,1060470980,8140,8140,8140,8140,0
|
|
20240322,144800,1060470980,8140,8140,8140,8140,0
|
|
20240322,144700,1060470980,8140,8140,8140,8140,0
|
|
20240322,144600,1060470980,8140,8140,8140,8140,1
|
|
20240322,144500,1060462840,8140,8140,8140,8140,111
|
|
20240322,144400,1059559300,8140,8140,8140,8140,0
|
|
20240322,144300,1059559300,8140,8120,8140,8120,1137
|
|
20240322,144200,1050323510,8100,8110,8110,8100,20
|
|
20240322,144100,1050161500,8120,8120,8120,8120,0
|
|
20240322,144000,1050161500,8120,8120,8120,8120,0
|
|
20240322,143900,1050161500,8120,8120,8120,8120,0
|
|
20240322,143800,1050161500,8120,8100,8120,8090,61
|
|
20240322,143700,1049667860,8120,8120,8120,8120,1
|
|
20240322,143600,1049659740,8130,8130,8130,8130,1
|
|
20240322,143500,1049651610,8100,8130,8130,8100,168
|
|
20240322,143400,1048290720,8130,8130,8130,8130,0
|
|
20240322,143300,1048290720,8130,8130,8130,8130,1
|
|
20240322,143200,1048282590,8130,8130,8130,8130,0
|
|
20240322,143100,1048282590,8130,8100,8130,8100,226
|
|
20240322,143000,1046451960,8130,8130,8130,8130,0
|
|
20240322,142900,1046451960,8130,8130,8130,8130,63
|
|
20240322,142800,1045939770,8130,8130,8130,8130,0
|
|
20240322,142700,1045939770,8130,8130,8130,8130,0
|
|
20240322,142600,1045939770,8130,8130,8130,8130,0
|
|
20240322,142500,1045939770,8130,8130,8130,8130,401
|
|
20240322,142400,1042679640,8130,8120,8130,8120,2
|
|
20240322,142300,1042663390,8110,8100,8110,8100,38
|
|
20240322,142200,1042355450,8100,8100,8100,8100,1197
|
|
20240322,142100,1032659750,8100,8090,8100,8090,263
|
|
20240322,142000,1030532070,8090,8090,8090,8090,0
|
|
20240322,141900,1030532070,8090,8090,8090,8090,0
|
|
20240322,141800,1030532070,8090,8090,8090,8090,1
|
|
20240322,141700,1030523980,8100,8100,8100,8100,2
|
|
20240322,141600,1030507780,8100,8100,8100,8100,1
|
|
20240322,141500,1030499680,8100,8100,8100,8100,1
|
|
20240322,141400,1030491580,8090,8090,8090,8090,240
|
|
20240322,141300,1028549980,8100,8090,8100,8090,190
|
|
20240322,141200,1027012870,8090,8090,8090,8090,2
|
|
20240322,141100,1026996690,8090,8090,8090,8090,0
|
|
20240322,141000,1026996690,8090,8090,8090,8090,260
|
|
20240322,140900,1024893290,8090,8090,8090,8090,0
|
|
20240322,140800,1024893290,8090,8090,8090,8090,1
|
|
20240322,140700,1024885200,8090,8090,8090,8090,4
|
|
20240322,140600,1024852840,8090,8090,8090,8090,0
|
|
20240322,140500,1024852840,8090,8090,8090,8090,1
|
|
20240322,140400,1024844750,8090,8090,8090,8090,1
|
|
20240322,140300,1024836660,8100,8100,8100,8100,0
|
|
20240322,140200,1024836660,8100,8100,8100,8100,10
|
|
20240322,140100,1024755660,8100,8100,8100,8100,1
|
|
20240322,140000,1024747560,8090,8070,8090,8070,3501
|
|
20240322,135900,996494470,8090,8090,8090,8090,1
|
|
20240322,135800,996486380,8100,8070,8100,8070,82
|
|
20240322,135700,995824610,8100,8100,8100,8100,0
|
|
20240322,135600,995824610,8100,8100,8100,8100,0
|
|
20240322,135500,995824610,8100,8100,8100,8100,1
|
|
20240322,135400,995816510,8100,8100,8100,8100,0
|
|
20240322,135300,995816510,8100,8100,8100,8100,0
|
|
20240322,135200,995816510,8100,8100,8100,8100,24
|
|
20240322,135100,995622110,8110,8110,8110,8110,1
|
|
20240322,135000,995614000,8110,8110,8110,8110,0
|
|
20240322,134900,995614000,8110,8110,8110,8110,0
|
|
20240322,134800,995614000,8110,8100,8110,8070,701
|
|
20240322,134700,989956740,8110,8110,8110,8110,1
|
|
20240322,134600,989948630,8110,8110,8110,8110,0
|
|
20240322,134500,989948630,8110,8100,8110,8100,601
|
|
20240322,134400,985080520,8110,8100,8110,8100,370
|
|
20240322,134300,982080310,8110,8110,8110,8110,0
|
|
20240322,134200,982080310,8110,8110,8110,8110,1
|
|
20240322,134100,982072200,8110,8110,8110,8110,0
|
|
20240322,134000,982072200,8110,8110,8110,8110,75
|
|
20240322,133900,981463950,8110,8110,8110,8110,54
|
|
20240322,133800,981026010,8110,8070,8110,8070,702
|
|
20240322,133700,975360790,8120,8110,8120,8110,42
|
|
20240322,133600,975020160,8110,8110,8110,8110,0
|
|
20240322,133500,975020160,8110,8110,8110,8110,5
|
|
20240322,133400,974979610,8110,8110,8110,8110,1
|
|
20240322,133300,974971500,8110,8090,8110,8090,51
|
|
20240322,133200,974558870,8090,8100,8100,8070,480
|
|
20240322,133100,970679390,8110,8110,8110,8110,1
|
|
20240322,133000,970671280,8120,8090,8120,8090,41
|
|
20240322,132900,970339470,8100,8100,8100,8100,27
|
|
20240322,132800,970120770,8120,8120,8120,8120,1
|
|
20240322,132700,970112650,8090,8120,8120,8090,42
|
|
20240322,132600,969772750,8130,8130,8130,8100,537
|
|
20240322,132500,965422960,8130,8130,8130,8130,16
|
|
20240322,132400,965292880,8090,8110,8140,8090,427
|
|
20240322,132300,961832660,8140,8140,8140,8140,1
|
|
20240322,132200,961824520,8140,8140,8140,8140,12
|
|
20240322,132100,961726840,8140,8140,8140,8140,124
|
|
20240322,132000,960717480,8140,8140,8140,8140,49
|
|
20240322,131900,960318620,8140,8140,8140,8140,0
|
|
20240322,131800,960318620,8140,8120,8140,8120,65
|
|
20240322,131700,959790280,8120,8130,8130,8120,9
|
|
20240322,131600,959717190,8130,8110,8130,8110,176
|
|
20240322,131500,958289590,8130,8140,8140,8130,30
|
|
20240322,131400,958045610,8140,8130,8140,8130,632
|
|
20240322,131300,952901190,8130,8120,8130,8120,41
|
|
20240322,131200,952567870,8130,8110,8130,8110,3
|
|
20240322,131100,952543510,8110,8120,8130,8110,14
|
|
20240322,131000,952429860,8130,8130,8130,8130,0
|
|
20240322,130900,952429860,8130,8130,8130,8130,53
|
|
20240322,130800,951998970,8130,8130,8130,8120,5
|
|
20240322,130700,951958340,8130,8120,8130,8120,253
|
|
20240322,130600,949901480,8130,8100,8130,8100,150
|
|
20240322,130500,948683080,8120,8120,8120,8120,190
|
|
20240322,130400,947140280,8120,8100,8120,8100,2097
|
|
20240322,130300,930153960,8100,8100,8100,8100,811
|
|
20240322,130200,923584860,8100,8100,8120,8100,277
|
|
20240322,130100,921338950,8100,8100,8100,8100,3100
|
|
20240322,130000,896228950,8120,8120,8120,8120,173
|
|
20240322,125900,894824190,8120,8110,8120,8070,307
|
|
20240322,125800,892345420,8120,8120,8120,8120,0
|
|
20240322,125700,892345420,8120,8120,8120,8100,139
|
|
20240322,125600,891219390,8110,8110,8120,8110,60
|
|
20240322,125500,890732730,8130,8130,8130,8120,132
|
|
20240322,125400,889660690,8140,8140,8140,8140,0
|
|
20240322,125300,889660690,8140,8130,8140,8130,46
|
|
20240322,125200,889286260,8140,8140,8140,8140,1
|
|
20240322,125100,889278120,8150,8150,8150,8150,0
|
|
20240322,125000,889278120,8150,8140,8150,8140,3
|
|
20240322,124900,889253690,8160,8160,8160,8160,0
|
|
20240322,124800,889253690,8160,8150,8160,8150,3001
|
|
20240322,124700,864795530,8160,8110,8160,8110,747
|
|
20240322,124600,858737260,8170,8170,8170,8170,50
|
|
20240322,124500,858328760,8170,8140,8170,8100,328
|
|
20240322,124400,855670050,8140,8140,8140,8100,102
|
|
20240322,124300,854843770,8110,8150,8150,8110,10671
|
|
20240322,124200,768157490,8170,8160,8170,8150,902
|
|
20240322,124100,760803050,8170,8170,8170,8170,1
|
|
20240322,124000,760794880,8160,8170,8170,8160,82
|
|
20240322,123900,760124990,8170,8170,8170,8170,1
|
|
20240322,123800,760116820,8170,8170,8170,8170,422
|
|
20240322,123700,756669080,8180,8180,8180,8180,0
|
|
20240322,123600,756669080,8180,8180,8180,8180,0
|
|
20240322,123500,756669080,8180,8180,8180,8180,1
|
|
20240322,123400,756660900,8180,8180,8180,8180,80
|
|
20240322,123300,756006500,8180,8170,8180,8170,592
|
|
20240322,123200,751164950,8180,8180,8180,8180,1
|
|
20240322,123100,751156770,8180,8180,8180,8180,1
|
|
20240322,123000,751148590,8180,8180,8180,8180,0
|
|
20240322,122900,751148590,8180,8180,8180,8180,0
|
|
20240322,122800,751148590,8180,8180,8180,8180,1
|
|
20240322,122700,751140410,8180,8180,8180,8180,0
|
|
20240322,122600,751140410,8180,8180,8180,8180,13
|
|
20240322,122500,751034070,8180,8180,8180,8180,49
|
|
20240322,122400,750633250,8180,8180,8180,8180,65
|
|
20240322,122300,750101550,8190,8180,8190,8180,313
|
|
20240322,122200,747541200,8180,8170,8180,8170,20
|
|
20240322,122100,747377670,8190,8190,8190,8190,0
|
|
20240322,122000,747377670,8190,8190,8190,8190,0
|
|
20240322,121900,747377670,8190,8180,8190,8170,50
|
|
20240322,121800,746968680,8190,8190,8190,8190,1
|
|
20240322,121700,746960490,8190,8180,8190,8180,5
|
|
20240322,121600,746919580,8190,8190,8190,8190,0
|
|
20240322,121500,746919580,8190,8190,8190,8190,1
|
|
20240322,121400,746911390,8190,8190,8190,8190,2
|
|
20240322,121300,746895010,8190,8180,8190,8180,151
|
|
20240322,121200,745659820,8170,8170,8170,8170,0
|
|
20240322,121100,745659820,8170,8170,8170,8170,525
|
|
20240322,121000,741370570,8190,8180,8190,8180,7
|
|
20240322,120900,741313300,8180,8180,8180,8180,1
|
|
20240322,120800,741305120,8180,8170,8180,8170,16
|
|
20240322,120700,741174390,8180,8180,8180,8180,12
|
|
20240322,120600,741076230,8190,8190,8190,8190,10
|
|
20240322,120500,740994330,8190,8180,8190,8180,359
|
|
20240322,120400,738057150,8190,8180,8190,8180,451
|
|
20240322,120300,734367960,8190,8190,8190,8190,1
|
|
20240322,120200,734359770,8190,8190,8190,8190,0
|
|
20240322,120100,734359770,8190,8190,8190,8190,1
|
|
20240322,120000,734351580,8190,8180,8190,8180,108
|
|
20240322,115900,733467160,8190,8190,8200,8190,1894
|
|
20240322,115800,717955290,8190,8170,8190,8170,64
|
|
20240322,115700,717431150,8170,8190,8190,8170,9
|
|
20240322,115600,717357600,8190,8190,8190,8190,6
|
|
20240322,115500,717308460,8190,8190,8190,8190,0
|
|
20240322,115400,717308460,8190,8190,8190,8190,10
|
|
20240322,115300,717226560,8190,8180,8190,8180,12
|
|
20240322,115200,717128390,8190,8190,8190,8190,1
|
|
20240322,115100,717120200,8190,8190,8190,8190,100
|
|
20240322,115000,716301200,8190,8160,8190,8160,1001
|
|
20240322,114900,708133010,8170,8180,8190,8170,218
|
|
20240322,114800,706351590,8190,8190,8190,8190,2
|
|
20240322,114700,706335210,8150,8190,8200,8150,2199
|
|
20240322,114600,688345000,8200,8190,8200,8190,1016
|
|
20240322,114500,680023950,8190,8170,8200,8170,2161
|
|
20240322,114400,662309100,8190,8180,8200,8180,1326
|
|
20240322,114300,651453230,8180,8180,8180,8180,0
|
|
20240322,114200,651453230,8180,8170,8180,8170,2
|
|
20240322,114100,651436880,8180,8170,8180,8170,2
|
|
20240322,114000,651420530,8180,8190,8190,8180,2
|
|
20240322,113900,651404160,8190,8190,8190,8190,10
|
|
20240322,113800,651322260,8190,8190,8190,8190,301
|
|
20240322,113700,648857070,8200,8180,8200,8180,536
|
|
20240322,113600,644464940,8190,8190,8200,8190,102
|
|
20240322,113500,643629550,8190,8190,8190,8190,0
|
|
20240322,113400,643629550,8190,8190,8190,8150,1121
|
|
20240322,113300,634454940,8200,8190,8200,8190,2
|
|
20240322,113200,634438550,8200,8200,8200,8200,27
|
|
20240322,113100,634217150,8190,8200,8200,8190,2348
|
|
20240322,113000,614976770,8200,8190,8200,8190,282
|
|
20240322,112900,612667180,8200,8200,8200,8200,1137
|
|
20240322,112800,603343780,8200,8190,8200,8190,1600
|
|
20240322,112700,590233780,8190,8190,8190,8190,735
|
|
20240322,112600,584214130,8200,8200,8200,8190,822
|
|
20240322,112500,577480630,8200,8190,8200,8190,51
|
|
20240322,112400,577062930,8190,8190,8190,8190,150
|
|
20240322,112300,575834430,8190,8190,8200,8190,473
|
|
20240322,112200,571958350,8190,8190,8190,8190,0
|
|
20240322,112100,571958350,8190,8190,8200,8190,27
|
|
20240322,112000,571737210,8190,8190,8190,8190,53
|
|
20240322,111900,571303140,8190,8170,8200,8170,6769
|
|
20240322,111800,515868050,8170,8180,8180,8170,864
|
|
20240322,111700,508802570,8160,8170,8170,8160,121
|
|
20240322,111600,507814810,8180,8170,8180,8170,880
|
|
20240322,111500,500625200,8180,8180,8180,8180,123
|
|
20240322,111400,499619060,8180,8180,8180,8180,703
|
|
20240322,111300,493868520,8180,8180,8190,8180,360
|
|
20240322,111200,490923710,8180,8180,8180,8180,810
|
|
20240322,111100,484297910,8180,8180,8180,8180,0
|
|
20240322,111000,484297910,8180,8170,8180,8170,107
|
|
20240322,110900,483423600,8180,8170,8180,8170,1140
|
|
20240322,110800,474099800,8180,8190,8190,8180,121
|
|
20240322,110700,473110010,8170,8180,8190,8170,136
|
|
20240322,110600,471997810,8190,8180,8190,8180,541
|
|
20240322,110500,467572400,8190,8190,8190,8190,0
|
|
20240322,110400,467572400,8190,8190,8190,8190,174
|
|
20240322,110300,466147340,8190,8190,8190,8180,208
|
|
20240322,110200,464443850,8180,8170,8180,8170,5625
|
|
20240322,110100,418445860,8170,8160,8170,8160,1427
|
|
20240322,110000,406801530,8160,8140,8160,8140,1561
|
|
20240322,105900,394084340,8130,8130,8140,8130,71
|
|
20240322,105800,393507100,8130,8130,8130,8130,83
|
|
20240322,105700,392832310,8130,8130,8130,8130,1
|
|
20240322,105600,392824180,8130,8120,8130,8120,3
|
|
20240322,105500,392799810,8130,8120,8130,8120,2
|
|
20240322,105400,392783560,8120,8120,8120,8120,1
|
|
20240322,105300,392775440,8120,8130,8130,8120,5
|
|
20240322,105200,392734810,8130,8110,8130,8110,614
|
|
20240322,105100,387755170,8110,8110,8110,8110,203
|
|
20240322,105000,386108840,8110,8130,8130,8110,580
|
|
20240322,104900,381401860,8140,8140,8140,8140,2
|
|
20240322,104800,381385580,8140,8130,8140,8130,3
|
|
20240322,104700,381361180,8140,8130,8140,8130,1000
|
|
20240322,104600,373222290,8140,8140,8140,8140,0
|
|
20240322,104500,373222290,8140,8140,8140,8140,1
|
|
20240322,104400,373214150,8140,8120,8140,8120,602
|
|
20240322,104300,368320890,8130,8110,8130,8110,1259
|
|
20240322,104200,358110360,8110,8110,8110,8110,0
|
|
20240322,104100,358110360,8110,8100,8110,8090,241
|
|
20240322,104000,356158170,8080,8090,8090,8080,486
|
|
20240322,103900,352229290,8110,8110,8110,8110,0
|
|
20240322,103800,352229290,8110,8100,8110,8100,221
|
|
20240322,103700,350439180,8100,8100,8100,8100,0
|
|
20240322,103600,350439180,8100,8100,8100,8100,1
|
|
20240322,103500,350431080,8100,8090,8100,8090,5
|
|
20240322,103400,350390600,8100,8100,8100,8090,3
|
|
20240322,103300,350366310,8100,8090,8100,8080,445
|
|
20240322,103200,346766310,8100,8100,8100,8100,1
|
|
20240322,103100,346758210,8110,8110,8110,8110,0
|
|
20240322,103000,346758210,8110,8110,8110,8110,0
|
|
20240322,102900,346758210,8110,8110,8110,8110,0
|
|
20240322,102800,346758210,8110,8090,8110,8090,28
|
|
20240322,102700,346531460,8090,8090,8090,8090,3
|
|
20240322,102600,346507190,8110,8100,8110,8030,1202
|
|
20240322,102500,336812350,8110,8110,8110,8110,0
|
|
20240322,102400,336812350,8110,8110,8110,8110,151
|
|
20240322,102300,335587740,8110,8100,8110,8100,3
|
|
20240322,102200,335563430,8110,8110,8110,8110,60
|
|
20240322,102100,335076830,8110,8110,8110,8110,801
|
|
20240322,102000,328580720,8140,8140,8140,8140,0
|
|
20240322,101900,328580720,8140,8130,8140,8130,39
|
|
20240322,101800,328263630,8140,8140,8140,8140,10
|
|
20240322,101700,328182230,8150,8150,8150,8150,0
|
|
20240322,101600,328182230,8150,8140,8150,8140,55
|
|
20240322,101500,327734520,8150,8140,8150,8140,483
|
|
20240322,101400,323802890,8140,8150,8150,8140,34
|
|
20240322,101300,323525990,8150,8150,8160,8150,2081
|
|
20240322,101200,306565830,8150,8150,8150,8150,20
|
|
20240322,101100,306402830,8150,8150,8150,8150,5
|
|
20240322,101000,306362080,8150,8150,8150,8150,0
|
|
20240322,100900,306362080,8150,8150,8150,8150,0
|
|
20240322,100800,306362080,8150,8150,8150,8150,0
|
|
20240322,100700,306362080,8150,8150,8150,8150,1
|
|
20240322,100600,306353930,8150,8150,8150,8150,0
|
|
20240322,100500,306353930,8150,8140,8150,8140,201
|
|
20240322,100400,304717780,8140,8140,8140,8140,455
|
|
20240322,100300,301014080,8140,8140,8140,8140,0
|
|
20240322,100200,301014080,8140,8130,8140,8130,5
|
|
20240322,100100,300973410,8130,8130,8130,8130,16
|
|
20240322,100000,300843330,8130,8140,8140,8110,623
|
|
20240322,095900,295788310,8140,8140,8140,8140,3
|
|
20240322,095800,295763890,8130,8130,8140,8130,522
|
|
20240322,095700,291520020,8140,8130,8140,8130,190
|
|
20240322,095600,289974430,8140,8130,8140,8130,201
|
|
20240322,095500,288338300,8140,8110,8140,8110,32
|
|
20240322,095400,288078730,8130,8130,8140,8130,80
|
|
20240322,095300,287428320,8130,8090,8130,8090,3
|
|
20240322,095200,287404010,8130,8120,8130,8090,51
|
|
20240322,095100,286989900,8130,8130,8130,8130,2
|
|
20240322,095000,286973640,8140,8140,8140,8140,1
|
|
20240322,094900,286965500,8080,8140,8140,8080,1276
|
|
20240322,094800,276594840,8130,8130,8140,8130,368
|
|
20240322,094700,273601080,8130,8130,8130,8130,0
|
|
20240322,094600,273601080,8130,8130,8140,8130,104
|
|
20240322,094500,272755550,8130,8090,8130,8070,210
|
|
20240322,094400,271050850,8130,8130,8140,8120,10
|
|
20240322,094300,270969560,8120,8080,8120,8030,2062
|
|
20240322,094200,254389590,8140,8140,8140,8140,0
|
|
20240322,094100,254389590,8140,8130,8140,8130,40
|
|
20240322,094000,254064140,8140,8110,8140,8060,2027
|
|
20240322,093900,237676390,8130,8130,8130,8110,951
|
|
20240322,093800,229962220,8140,8140,8140,8140,20
|
|
20240322,093700,229799420,8140,8130,8140,8130,337
|
|
20240322,093600,227058540,8120,8120,8120,8120,0
|
|
20240322,093500,227058540,8120,8130,8130,8120,62
|
|
20240322,093400,226554490,8140,8130,8140,8110,1705
|
|
20240322,093300,212696480,8120,8110,8130,8110,279
|
|
20240322,093200,210428680,8100,8120,8130,8100,953
|
|
20240322,093100,202708530,8130,8130,8130,8130,6
|
|
20240322,093000,202659750,8130,8130,8140,8130,36
|
|
20240322,092900,202366850,8140,8140,8140,8140,527
|
|
20240322,092800,198077070,8110,8140,8140,8110,146
|
|
20240322,092700,196892890,8140,8150,8150,8140,311
|
|
20240322,092600,194361310,8150,8140,8150,8140,2930
|
|
20240322,092500,170492790,8130,8120,8130,8120,523
|
|
20240322,092400,166240910,8100,8070,8100,8070,2312
|
|
20240322,092300,147560250,8060,8060,8060,8060,62
|
|
20240322,092200,147060530,8060,8060,8060,8060,14
|
|
20240322,092100,146947690,8060,8060,8060,8060,5
|
|
20240322,092000,146907390,8070,8070,8070,8070,3
|
|
20240322,091900,146883180,8080,8040,8080,8040,11
|
|
20240322,091800,146794700,8080,8050,8080,8040,2888
|
|
20240322,091700,123521970,8040,8020,8040,8020,803
|
|
20240322,091600,117078450,8020,8050,8050,8020,50
|
|
20240322,091500,116677420,8020,8020,8050,8020,72
|
|
20240322,091400,116099950,8030,8040,8040,8030,692
|
|
20240322,091300,110541990,8060,8060,8060,8060,0
|
|
20240322,091200,110541990,8060,8060,8060,8060,1
|
|
20240322,091100,110533930,8080,8080,8080,8080,2
|
|
20240322,091000,110517770,8080,8070,8090,8030,2198
|
|
20240322,090900,92823380,8100,8080,8100,8080,446
|
|
20240322,090800,89219680,8110,8150,8150,8080,1322
|
|
20240322,090700,78506930,8150,8150,8150,8150,1
|
|
20240322,090600,78498780,8150,8160,8160,8100,198
|
|
20240322,090500,76883290,8160,8160,8180,8100,719
|
|
20240322,090400,71043650,8170,8190,8200,8130,2516
|
|
20240322,090300,50429300,8180,8130,8180,8130,578
|
|
20240322,090200,45711750,8140,8100,8180,8080,1101
|
|
20240322,090100,36791980,8100,8040,8100,8030,2624
|
|
20240322,090000,15607570,8040,8070,8080,8040,1937
|