673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,201000,435071730,8280,8280,8280,8280,429
|
|
20240322,200900,435071730,8280,8280,8280,8280,0
|
|
20240322,200800,435071730,8280,8280,8280,8280,0
|
|
20240322,200700,435071730,8280,8280,8280,8280,0
|
|
20240322,200600,435071730,8280,8280,8280,8280,0
|
|
20240322,200500,435071730,8280,8280,8280,8280,0
|
|
20240322,200400,435071730,8280,8280,8280,8280,0
|
|
20240322,200300,435071730,8280,8280,8280,8280,0
|
|
20240322,200200,435071730,8280,8280,8280,8280,0
|
|
20240322,200100,435071730,8280,8280,8280,8280,0
|
|
20240322,200000,435071730,8280,8280,8280,8280,0
|
|
20240322,195900,435071730,8280,8280,8280,8280,0
|
|
20240322,195800,435071730,8280,8280,8280,8280,0
|
|
20240322,195700,435071730,8280,8280,8280,8280,0
|
|
20240322,195600,435071730,8280,8280,8280,8280,0
|
|
20240322,195500,435071730,8280,8280,8280,8280,0
|
|
20240322,195400,435071730,8280,8280,8280,8280,0
|
|
20240322,195300,435071730,8280,8280,8280,8280,0
|
|
20240322,195200,435071730,8280,8280,8280,8280,0
|
|
20240322,195100,435071730,8280,8280,8280,8280,0
|
|
20240322,195000,435071730,8280,8280,8280,8280,0
|
|
20240322,194900,435071730,8280,8280,8280,8280,0
|
|
20240322,194800,435071730,8280,8280,8280,8280,0
|
|
20240322,194700,435071730,8280,8280,8280,8280,0
|
|
20240322,194600,435071730,8280,8280,8280,8280,0
|
|
20240322,194500,435071730,8280,8280,8280,8280,0
|
|
20240322,194400,435071730,8280,8280,8280,8280,0
|
|
20240322,194300,435071730,8280,8280,8280,8280,0
|
|
20240322,194200,435071730,8280,8280,8280,8280,0
|
|
20240322,194100,435071730,8280,8280,8280,8280,0
|
|
20240322,194000,435071730,8280,8280,8280,8280,429
|
|
20240322,193900,435071730,8280,8280,8280,8280,0
|
|
20240322,193800,435071730,8280,8280,8280,8280,0
|
|
20240322,193700,435071730,8280,8280,8280,8280,0
|
|
20240322,193600,435071730,8280,8280,8280,8280,0
|
|
20240322,193500,435071730,8280,8280,8280,8280,0
|
|
20240322,193400,435071730,8280,8280,8280,8280,0
|
|
20240322,193300,435071730,8280,8280,8280,8280,0
|
|
20240322,193200,435071730,8280,8280,8280,8280,0
|
|
20240322,193100,435071730,8280,8280,8280,8280,0
|
|
20240322,193000,435071730,8280,8280,8280,8280,0
|
|
20240322,192900,435071730,8280,8280,8280,8280,0
|
|
20240322,192800,435071730,8280,8280,8280,8280,0
|
|
20240322,192700,435071730,8280,8280,8280,8280,0
|
|
20240322,192600,435071730,8280,8280,8280,8280,0
|
|
20240322,192500,435071730,8280,8280,8280,8280,0
|
|
20240322,192400,435071730,8280,8280,8280,8280,0
|
|
20240322,192300,435071730,8280,8280,8280,8280,0
|
|
20240322,192200,435071730,8280,8280,8280,8280,0
|
|
20240322,192100,435071730,8280,8280,8280,8280,0
|
|
20240322,192000,435071730,8280,8280,8280,8280,0
|
|
20240322,191900,435071730,8280,8280,8280,8280,0
|
|
20240322,191800,435071730,8280,8280,8280,8280,0
|
|
20240322,191700,435071730,8280,8280,8280,8280,0
|
|
20240322,191600,435071730,8280,8280,8280,8280,0
|
|
20240322,191500,435071730,8280,8280,8280,8280,0
|
|
20240322,191400,435071730,8280,8280,8280,8280,0
|
|
20240322,191300,435071730,8280,8280,8280,8280,0
|
|
20240322,191200,435071730,8280,8280,8280,8280,0
|
|
20240322,191100,435071730,8280,8280,8280,8280,0
|
|
20240322,191000,435071730,8280,8280,8280,8280,429
|
|
20240322,190900,435071730,8280,8280,8280,8280,0
|
|
20240322,190800,435071730,8280,8280,8280,8280,0
|
|
20240322,190700,435071730,8280,8280,8280,8280,0
|
|
20240322,190600,435071730,8280,8280,8280,8280,0
|
|
20240322,190500,435071730,8280,8280,8280,8280,0
|
|
20240322,190400,435071730,8280,8280,8280,8280,0
|
|
20240322,190300,435071730,8280,8280,8280,8280,0
|
|
20240322,190200,435071730,8280,8280,8280,8280,0
|
|
20240322,190100,435071730,8280,8280,8280,8280,0
|
|
20240322,190000,435071730,8280,8280,8280,8280,0
|
|
20240322,185900,435071730,8280,8280,8280,8280,0
|
|
20240322,185800,435071730,8280,8280,8280,8280,0
|
|
20240322,185700,435071730,8280,8280,8280,8280,0
|
|
20240322,185600,435071730,8280,8280,8280,8280,0
|
|
20240322,185500,435071730,8280,8280,8280,8280,0
|
|
20240322,185400,435071730,8280,8280,8280,8280,0
|
|
20240322,185300,435071730,8280,8280,8280,8280,0
|
|
20240322,185200,435071730,8280,8280,8280,8280,0
|
|
20240322,185100,435071730,8280,8280,8280,8280,0
|
|
20240322,185000,435071730,8280,8280,8280,8280,0
|
|
20240322,184900,435071730,8280,8280,8280,8280,0
|
|
20240322,184800,435071730,8280,8280,8280,8280,0
|
|
20240322,184700,435071730,8280,8280,8280,8280,0
|
|
20240322,184600,435071730,8280,8280,8280,8280,0
|
|
20240322,184500,435071730,8280,8280,8280,8280,0
|
|
20240322,184400,435071730,8280,8280,8280,8280,0
|
|
20240322,184300,435071730,8280,8280,8280,8280,0
|
|
20240322,184200,435071730,8280,8280,8280,8280,0
|
|
20240322,184100,435071730,8280,8280,8280,8280,0
|
|
20240322,184000,435071730,8280,8280,8280,8280,429
|
|
20240322,183900,435071730,8280,8280,8280,8280,0
|
|
20240322,183800,435071730,8280,8280,8280,8280,0
|
|
20240322,183700,435071730,8280,8280,8280,8280,0
|
|
20240322,183600,435071730,8280,8280,8280,8280,0
|
|
20240322,183500,435071730,8280,8280,8280,8280,0
|
|
20240322,183400,435071730,8280,8280,8280,8280,0
|
|
20240322,183300,435071730,8280,8280,8280,8280,0
|
|
20240322,183200,435071730,8280,8280,8280,8280,0
|
|
20240322,183100,435071730,8280,8280,8280,8280,0
|
|
20240322,183000,435071730,8280,8280,8280,8280,0
|
|
20240322,182900,435071730,8280,8280,8280,8280,0
|
|
20240322,182800,435071730,8280,8280,8280,8280,0
|
|
20240322,182700,435071730,8280,8280,8280,8280,0
|
|
20240322,182600,435071730,8280,8280,8280,8280,0
|
|
20240322,182500,435071730,8280,8280,8280,8280,0
|
|
20240322,182400,435071730,8280,8280,8280,8280,0
|
|
20240322,182300,435071730,8280,8280,8280,8280,0
|
|
20240322,182200,435071730,8280,8280,8280,8280,0
|
|
20240322,182100,435071730,8280,8280,8280,8280,0
|
|
20240322,182000,435071730,8280,8280,8280,8280,0
|
|
20240322,181900,435071730,8280,8280,8280,8280,0
|
|
20240322,181800,435071730,8280,8280,8280,8280,0
|
|
20240322,181700,435071730,8280,8280,8280,8280,0
|
|
20240322,181600,435071730,8280,8280,8280,8280,0
|
|
20240322,181500,435071730,8280,8280,8280,8280,0
|
|
20240322,181400,435071730,8280,8280,8280,8280,0
|
|
20240322,181300,435071730,8280,8280,8280,8280,0
|
|
20240322,181200,435071730,8280,8280,8280,8280,0
|
|
20240322,181100,435071730,8280,8280,8280,8280,0
|
|
20240322,181000,435071730,8280,8280,8280,8280,429
|
|
20240322,180900,435071730,8280,8280,8280,8280,0
|
|
20240322,180800,435071730,8280,8280,8280,8280,0
|
|
20240322,180700,435071730,8280,8280,8280,8280,0
|
|
20240322,180600,435071730,8280,8280,8280,8280,0
|
|
20240322,180500,435071730,8280,8280,8280,8280,0
|
|
20240322,180400,435071730,8280,8280,8280,8280,0
|
|
20240322,180300,435071730,8280,8280,8280,8280,0
|
|
20240322,180200,435071730,8280,8280,8280,8280,0
|
|
20240322,180100,435071730,8280,8280,8280,8280,0
|
|
20240322,180000,435071730,8280,8280,8280,8280,0
|
|
20240322,175900,435071730,8280,8280,8280,8280,0
|
|
20240322,175800,435071730,8280,8280,8280,8280,0
|
|
20240322,175700,435071730,8280,8280,8280,8280,0
|
|
20240322,175600,435071730,8280,8280,8280,8280,0
|
|
20240322,175500,435071730,8280,8280,8280,8280,0
|
|
20240322,175400,435071730,8280,8280,8280,8280,0
|
|
20240322,175300,435071730,8280,8280,8280,8280,0
|
|
20240322,175200,435071730,8280,8280,8280,8280,0
|
|
20240322,175100,435071730,8280,8280,8280,8280,0
|
|
20240322,175000,435071730,8280,8280,8280,8280,0
|
|
20240322,174900,435071730,8280,8280,8280,8280,0
|
|
20240322,174800,435071730,8280,8280,8280,8280,0
|
|
20240322,174700,435071730,8280,8280,8280,8280,0
|
|
20240322,174600,435071730,8280,8280,8280,8280,0
|
|
20240322,174500,435071730,8280,8280,8280,8280,0
|
|
20240322,174400,435071730,8280,8280,8280,8280,0
|
|
20240322,174300,435071730,8280,8280,8280,8280,0
|
|
20240322,174200,435071730,8280,8280,8280,8280,0
|
|
20240322,174100,435071730,8280,8280,8280,8280,0
|
|
20240322,174000,435071730,8280,8280,8280,8280,429
|
|
20240322,173900,435071730,8280,8280,8280,8280,0
|
|
20240322,173800,435071730,8280,8280,8280,8280,0
|
|
20240322,173700,435071730,8280,8280,8280,8280,0
|
|
20240322,173600,435071730,8280,8280,8280,8280,0
|
|
20240322,173500,435071730,8280,8280,8280,8280,0
|
|
20240322,173400,435071730,8280,8280,8280,8280,0
|
|
20240322,173300,435071730,8280,8280,8280,8280,0
|
|
20240322,173200,435071730,8280,8280,8280,8280,0
|
|
20240322,173100,435071730,8280,8280,8280,8280,0
|
|
20240322,173000,435071730,8280,8280,8280,8280,0
|
|
20240322,172900,435071730,8280,8280,8280,8280,0
|
|
20240322,172800,435071730,8280,8280,8280,8280,0
|
|
20240322,172700,435071730,8280,8280,8280,8280,0
|
|
20240322,172600,435071730,8280,8280,8280,8280,0
|
|
20240322,172500,435071730,8280,8280,8280,8280,0
|
|
20240322,172400,435071730,8280,8280,8280,8280,0
|
|
20240322,172300,435071730,8280,8280,8280,8280,0
|
|
20240322,172200,435071730,8280,8280,8280,8280,0
|
|
20240322,172100,435071730,8280,8280,8280,8280,0
|
|
20240322,172000,435071730,8280,8280,8280,8280,0
|
|
20240322,171900,435071730,8280,8280,8280,8280,0
|
|
20240322,171800,435071730,8280,8280,8280,8280,0
|
|
20240322,171700,435071730,8280,8280,8280,8280,0
|
|
20240322,171600,435071730,8280,8280,8280,8280,0
|
|
20240322,171500,435071730,8280,8280,8280,8280,0
|
|
20240322,171400,435071730,8280,8280,8280,8280,0
|
|
20240322,171300,435071730,8280,8280,8280,8280,0
|
|
20240322,171200,435071730,8280,8280,8280,8280,0
|
|
20240322,171100,435071730,8280,8280,8280,8280,0
|
|
20240322,171000,435071730,8280,8280,8280,8280,429
|
|
20240322,170900,435071730,8280,8280,8280,8280,0
|
|
20240322,170800,435071730,8280,8280,8280,8280,0
|
|
20240322,170700,435071730,8280,8280,8280,8280,0
|
|
20240322,170600,435071730,8280,8280,8280,8280,0
|
|
20240322,170500,435071730,8280,8280,8280,8280,0
|
|
20240322,170400,435071730,8280,8280,8280,8280,0
|
|
20240322,170300,435071730,8280,8280,8280,8280,0
|
|
20240322,170200,435071730,8280,8280,8280,8280,0
|
|
20240322,170100,435071730,8280,8280,8280,8280,0
|
|
20240322,170000,435071730,8280,8280,8280,8280,0
|
|
20240322,165900,435071730,8280,8280,8280,8280,0
|
|
20240322,165800,435071730,8280,8280,8280,8280,0
|
|
20240322,165700,435071730,8280,8280,8280,8280,0
|
|
20240322,165600,435071730,8280,8280,8280,8280,0
|
|
20240322,165500,435071730,8280,8280,8280,8280,0
|
|
20240322,165400,435071730,8280,8280,8280,8280,0
|
|
20240322,165300,435071730,8280,8280,8280,8280,0
|
|
20240322,165200,435071730,8280,8280,8280,8280,0
|
|
20240322,165100,435071730,8280,8280,8280,8280,0
|
|
20240322,165000,435071730,8280,8280,8280,8280,0
|
|
20240322,164900,435071730,8280,8280,8280,8280,0
|
|
20240322,164800,435071730,8280,8280,8280,8280,0
|
|
20240322,164700,435071730,8280,8280,8280,8280,0
|
|
20240322,164600,435071730,8280,8280,8280,8280,0
|
|
20240322,164500,435071730,8280,8280,8280,8280,0
|
|
20240322,164400,435071730,8280,8280,8280,8280,0
|
|
20240322,164300,435071730,8280,8280,8280,8280,0
|
|
20240322,164200,435071730,8280,8280,8280,8280,0
|
|
20240322,164100,435071730,8280,8280,8280,8280,0
|
|
20240322,164000,435071730,8280,8280,8280,8280,429
|
|
20240322,163900,435071730,8280,8280,8280,8280,0
|
|
20240322,163800,435071730,8280,8280,8280,8280,0
|
|
20240322,163700,435071730,8280,8280,8280,8280,0
|
|
20240322,163600,435071730,8280,8280,8280,8280,0
|
|
20240322,163500,435071730,8280,8280,8280,8280,0
|
|
20240322,163400,435071730,8280,8280,8280,8280,0
|
|
20240322,163300,435071730,8280,8280,8280,8280,0
|
|
20240322,163200,435071730,8280,8280,8280,8280,0
|
|
20240322,163100,435071730,8280,8280,8280,8280,0
|
|
20240322,163000,435071730,8280,8280,8280,8280,0
|
|
20240322,162900,435071730,8280,8280,8280,8280,0
|
|
20240322,162800,435071730,8280,8280,8280,8280,0
|
|
20240322,162700,435071730,8280,8280,8280,8280,0
|
|
20240322,162600,435071730,8280,8280,8280,8280,0
|
|
20240322,162500,435071730,8280,8280,8280,8280,0
|
|
20240322,162400,435071730,8280,8280,8280,8280,0
|
|
20240322,162300,435071730,8280,8280,8280,8280,0
|
|
20240322,162200,435071730,8280,8280,8280,8280,0
|
|
20240322,162100,435071730,8280,8280,8280,8280,0
|
|
20240322,162000,435071730,8280,8280,8280,8280,0
|
|
20240322,161900,435071730,8280,8280,8280,8280,0
|
|
20240322,161800,435071730,8280,8280,8280,8280,0
|
|
20240322,161700,435071730,8280,8280,8280,8280,0
|
|
20240322,161600,435071730,8280,8280,8280,8280,0
|
|
20240322,161500,435071730,8280,8280,8280,8280,0
|
|
20240322,161400,435071730,8280,8280,8280,8280,0
|
|
20240322,161300,435071730,8280,8280,8280,8280,0
|
|
20240322,161200,435071730,8280,8280,8280,8280,0
|
|
20240322,161100,435071730,8280,8280,8280,8280,0
|
|
20240322,161000,435071730,8280,8280,8280,8280,429
|
|
20240322,160900,435071730,8280,8280,8280,8280,0
|
|
20240322,160800,435071730,8280,8280,8280,8280,0
|
|
20240322,160700,435071730,8280,8280,8280,8280,0
|
|
20240322,160600,435071730,8280,8280,8280,8280,0
|
|
20240322,160500,435071730,8280,8280,8280,8280,0
|
|
20240322,160400,435071730,8280,8280,8280,8280,0
|
|
20240322,160300,435071730,8280,8280,8280,8280,0
|
|
20240322,160200,435071730,8280,8280,8280,8280,0
|
|
20240322,160100,435071730,8280,8280,8280,8280,0
|
|
20240322,160000,435071730,8280,8280,8280,8280,0
|
|
20240322,155900,435071730,8280,8280,8280,8280,0
|
|
20240322,155800,435071730,8280,8280,8280,8280,0
|
|
20240322,155700,435071730,8280,8280,8280,8280,0
|
|
20240322,155600,435071730,8280,8280,8280,8280,0
|
|
20240322,155500,435071730,8280,8280,8280,8280,0
|
|
20240322,155400,435071730,8280,8280,8280,8280,0
|
|
20240322,155300,435071730,8280,8280,8280,8280,0
|
|
20240322,155200,435071730,8280,8280,8280,8280,0
|
|
20240322,155100,435071730,8280,8280,8280,8280,0
|
|
20240322,155000,435071730,8280,8280,8280,8280,0
|
|
20240322,154900,435071730,8280,8280,8280,8280,0
|
|
20240322,154800,435071730,8280,8280,8280,8280,0
|
|
20240322,154700,435071730,8280,8280,8280,8280,0
|
|
20240322,154600,435071730,8280,8280,8280,8280,0
|
|
20240322,154500,435071730,8280,8280,8280,8280,0
|
|
20240322,154400,435071730,8280,8280,8280,8280,0
|
|
20240322,154300,435071730,8280,8280,8280,8280,0
|
|
20240322,154200,435071730,8280,8280,8280,8280,0
|
|
20240322,154100,435071730,8280,8280,8280,8280,0
|
|
20240322,154000,435071730,8280,8280,8280,8280,429
|
|
20240322,153900,435071730,8280,8280,8280,8280,0
|
|
20240322,153800,435071730,8280,8280,8280,8280,0
|
|
20240322,153700,435071730,8280,8280,8280,8280,0
|
|
20240322,153600,435071730,8280,8280,8280,8280,0
|
|
20240322,153500,435071730,8280,8280,8280,8280,0
|
|
20240322,153400,435071730,8280,8280,8280,8280,0
|
|
20240322,153300,435071730,8280,8280,8280,8280,0
|
|
20240322,153200,435071730,8280,8280,8280,8280,0
|
|
20240322,153100,435071730,8280,8280,8280,8280,0
|
|
20240322,153000,435071730,8280,8280,8280,8280,429
|
|
20240322,152900,431519610,8270,8270,8270,8270,0
|
|
20240322,152800,431519610,8270,8270,8270,8270,0
|
|
20240322,152700,431519610,8270,8270,8270,8270,0
|
|
20240322,152600,431519610,8270,8270,8270,8270,0
|
|
20240322,152500,431519610,8270,8270,8270,8270,0
|
|
20240322,152400,431519610,8270,8270,8270,8270,0
|
|
20240322,152300,431519610,8270,8270,8270,8270,0
|
|
20240322,152200,431519610,8270,8270,8270,8270,0
|
|
20240322,152100,431519610,8270,8270,8270,8270,0
|
|
20240322,152000,431519610,8270,8270,8270,8270,0
|
|
20240322,151900,431519610,8270,8260,8280,8260,233
|
|
20240322,151800,429592110,8260,8260,8260,8260,0
|
|
20240322,151700,429592110,8260,8260,8260,8260,15
|
|
20240322,151600,429468210,8260,8270,8270,8260,1042
|
|
20240322,151500,420851010,8270,8270,8270,8270,0
|
|
20240322,151400,420851010,8270,8270,8270,8270,0
|
|
20240322,151300,420851010,8270,8270,8270,8270,0
|
|
20240322,151200,420851010,8270,8270,8270,8270,8
|
|
20240322,151100,420784850,8270,8270,8270,8270,0
|
|
20240322,151000,420784850,8270,8270,8270,8260,402
|
|
20240322,150900,417460560,8270,8260,8270,8260,12
|
|
20240322,150800,417361330,8270,8270,8270,8270,204
|
|
20240322,150700,415674250,8270,8270,8270,8270,0
|
|
20240322,150600,415674250,8270,8270,8270,8270,327
|
|
20240322,150500,412969960,8280,8280,8280,8280,5
|
|
20240322,150400,412928560,8280,8280,8280,8280,0
|
|
20240322,150300,412928560,8280,8280,8280,8280,21
|
|
20240322,150200,412754680,8260,8260,8260,8260,354
|
|
20240322,150100,409830640,8270,8270,8270,8270,321
|
|
20240322,150000,407175970,8280,8270,8280,8270,198
|
|
20240322,145900,405538480,8280,8280,8280,8280,3
|
|
20240322,145800,405513640,8280,8280,8280,8280,0
|
|
20240322,145700,405513640,8280,8280,8280,8280,100
|
|
20240322,145600,404685640,8280,8280,8280,8280,0
|
|
20240322,145500,404685640,8280,8280,8280,8280,0
|
|
20240322,145400,404685640,8280,8280,8280,8280,1
|
|
20240322,145300,404677360,8270,8270,8270,8270,33
|
|
20240322,145200,404404450,8270,8270,8270,8270,228
|
|
20240322,145100,402518890,8270,8270,8270,8270,10
|
|
20240322,145000,402436190,8270,8270,8270,8270,110
|
|
20240322,144900,401526490,8270,8270,8270,8270,0
|
|
20240322,144800,401526490,8270,8270,8270,8270,0
|
|
20240322,144700,401526490,8270,8270,8270,8270,0
|
|
20240322,144600,401526490,8270,8270,8270,8270,254
|
|
20240322,144500,399425910,8270,8270,8270,8270,0
|
|
20240322,144400,399425910,8270,8270,8270,8270,30
|
|
20240322,144300,399177810,8270,8270,8270,8270,250
|
|
20240322,144200,397110310,8260,8260,8260,8260,235
|
|
20240322,144100,395169210,8270,8270,8270,8270,0
|
|
20240322,144000,395169210,8270,8270,8270,8270,5
|
|
20240322,143900,395127860,8270,8270,8270,8270,2
|
|
20240322,143800,395111320,8270,8270,8270,8270,10
|
|
20240322,143700,395028620,8270,8250,8270,8250,5
|
|
20240322,143600,394987330,8270,8250,8270,8250,122
|
|
20240322,143500,393980110,8250,8260,8260,8250,201
|
|
20240322,143400,392321850,8260,8260,8260,8260,412
|
|
20240322,143300,388918730,8260,8260,8260,8260,363
|
|
20240322,143200,385920350,8260,8260,8260,8260,0
|
|
20240322,143100,385920350,8260,8260,8260,8260,50
|
|
20240322,143000,385507350,8270,8270,8270,8270,0
|
|
20240322,142900,385507350,8270,8260,8270,8260,4
|
|
20240322,142800,385474290,8270,8270,8270,8270,1
|
|
20240322,142700,385466020,8270,8270,8270,8270,102
|
|
20240322,142600,384622480,8270,8270,8270,8270,1
|
|
20240322,142500,384614210,8270,8270,8270,8270,5
|
|
20240322,142400,384572860,8270,8270,8270,8270,0
|
|
20240322,142300,384572860,8270,8270,8270,8270,42
|
|
20240322,142200,384225520,8270,8270,8270,8270,156
|
|
20240322,142100,382935400,8300,8300,8300,8300,0
|
|
20240322,142000,382935400,8300,8300,8300,8300,0
|
|
20240322,141900,382935400,8300,8290,8300,8290,39
|
|
20240322,141800,382611800,8300,8290,8300,8290,325
|
|
20240322,141700,379917050,8290,8290,8290,8290,0
|
|
20240322,141600,379917050,8290,8290,8290,8290,46
|
|
20240322,141500,379535710,8290,8290,8290,8290,460
|
|
20240322,141400,375722310,8280,8290,8290,8280,11
|
|
20240322,141300,375631130,8290,8290,8290,8290,0
|
|
20240322,141200,375631130,8290,8290,8290,8290,6
|
|
20240322,141100,375581390,8290,8290,8290,8290,0
|
|
20240322,141000,375581390,8290,8290,8290,8290,0
|
|
20240322,140900,375581390,8290,8290,8290,8290,30
|
|
20240322,140800,375332690,8290,8290,8290,8290,0
|
|
20240322,140700,375332690,8290,8290,8290,8290,0
|
|
20240322,140600,375332690,8290,8290,8290,8290,20
|
|
20240322,140500,375166890,8280,8280,8280,8280,0
|
|
20240322,140400,375166890,8280,8280,8280,8280,0
|
|
20240322,140300,375166890,8280,8280,8280,8280,1
|
|
20240322,140200,375158610,8280,8280,8280,8280,0
|
|
20240322,140100,375158610,8280,8280,8280,8280,4
|
|
20240322,140000,375125490,8280,8280,8280,8280,0
|
|
20240322,135900,375125490,8280,8280,8280,8280,2
|
|
20240322,135800,375108930,8280,8280,8280,8280,13
|
|
20240322,135700,375001290,8280,8280,8280,8280,10
|
|
20240322,135600,374918490,8280,8280,8280,8280,100
|
|
20240322,135500,374090490,8280,8280,8280,8280,0
|
|
20240322,135400,374090490,8280,8280,8280,8280,0
|
|
20240322,135300,374090490,8280,8280,8280,8280,0
|
|
20240322,135200,374090490,8280,8280,8280,8280,0
|
|
20240322,135100,374090490,8280,8280,8280,8280,0
|
|
20240322,135000,374090490,8280,8280,8280,8280,0
|
|
20240322,134900,374090490,8280,8280,8280,8280,8
|
|
20240322,134800,374024250,8280,8280,8280,8280,0
|
|
20240322,134700,374024250,8280,8280,8280,8280,0
|
|
20240322,134600,374024250,8280,8280,8280,8280,0
|
|
20240322,134500,374024250,8280,8280,8280,8280,0
|
|
20240322,134400,374024250,8280,8280,8280,8280,501
|
|
20240322,134300,369875970,8280,8280,8280,8280,0
|
|
20240322,134200,369875970,8280,8280,8280,8280,500
|
|
20240322,134100,365735970,8270,8270,8270,8270,0
|
|
20240322,134000,365735970,8270,8270,8270,8270,1
|
|
20240322,133900,365727700,8270,8270,8270,8270,0
|
|
20240322,133800,365727700,8270,8270,8270,8270,4
|
|
20240322,133700,365694620,8270,8270,8270,8270,13
|
|
20240322,133600,365587110,8270,8270,8270,8270,0
|
|
20240322,133500,365587110,8270,8270,8270,8270,442
|
|
20240322,133400,361931770,8270,8270,8270,8270,591
|
|
20240322,133300,357044200,8270,8270,8270,8270,30
|
|
20240322,133200,356796100,8280,8280,8280,8280,0
|
|
20240322,133100,356796100,8280,8280,8280,8280,1
|
|
20240322,133000,356787820,8290,8290,8290,8290,0
|
|
20240322,132900,356787820,8290,8290,8290,8290,0
|
|
20240322,132800,356787820,8290,8290,8290,8290,0
|
|
20240322,132700,356787820,8290,8290,8290,8290,0
|
|
20240322,132600,356787820,8290,8270,8290,8270,4
|
|
20240322,132500,356754700,8270,8270,8270,8270,1000
|
|
20240322,132400,348484700,8290,8290,8290,8290,0
|
|
20240322,132300,348484700,8290,8290,8290,8290,0
|
|
20240322,132200,348484700,8290,8290,8290,8290,0
|
|
20240322,132100,348484700,8290,8290,8290,8290,0
|
|
20240322,132000,348484700,8290,8290,8290,8290,0
|
|
20240322,131900,348484700,8290,8290,8290,8290,4
|
|
20240322,131800,348451540,8270,8270,8270,8270,0
|
|
20240322,131700,348451540,8270,8270,8270,8270,0
|
|
20240322,131600,348451540,8270,8280,8280,8270,35
|
|
20240322,131500,348161750,8280,8280,8280,8280,0
|
|
20240322,131400,348161750,8280,8280,8280,8280,31
|
|
20240322,131300,347905070,8280,8280,8280,8280,35
|
|
20240322,131200,347615270,8280,8280,8280,8270,37
|
|
20240322,131100,347309130,8280,8280,8280,8280,1
|
|
20240322,131000,347300850,8280,8280,8280,8280,10
|
|
20240322,130900,347218050,8280,8280,8280,8280,30
|
|
20240322,130800,346969650,8270,8270,8270,8270,1
|
|
20240322,130700,346961380,8270,8270,8270,8270,341
|
|
20240322,130600,344141310,8280,8280,8280,8280,0
|
|
20240322,130500,344141310,8280,8280,8280,8280,5
|
|
20240322,130400,344099910,8280,8280,8280,8280,104
|
|
20240322,130300,343238790,8280,8280,8280,8280,100
|
|
20240322,130200,342410790,8300,8300,8300,8300,59
|
|
20240322,130100,341921090,8300,8300,8300,8300,236
|
|
20240322,130000,339962290,8300,8300,8300,8300,57
|
|
20240322,125900,339489190,8290,8290,8290,8290,0
|
|
20240322,125800,339489190,8290,8290,8290,8290,100
|
|
20240322,125700,338660190,8290,8290,8290,8290,0
|
|
20240322,125600,338660190,8290,8290,8290,8290,296
|
|
20240322,125500,336206350,8300,8300,8300,8300,0
|
|
20240322,125400,336206350,8300,8300,8300,8300,0
|
|
20240322,125300,336206350,8300,8300,8300,8300,50
|
|
20240322,125200,335791350,8300,8300,8300,8300,0
|
|
20240322,125100,335791350,8300,8300,8300,8300,95
|
|
20240322,125000,335002850,8300,8300,8300,8300,0
|
|
20240322,124900,335002850,8300,8300,8300,8300,0
|
|
20240322,124800,335002850,8300,8300,8300,8300,0
|
|
20240322,124700,335002850,8300,8280,8300,8280,8
|
|
20240322,124600,334936530,8300,8300,8300,8300,0
|
|
20240322,124500,334936530,8300,8300,8300,8300,0
|
|
20240322,124400,334936530,8300,8300,8300,8300,0
|
|
20240322,124300,334936530,8300,8300,8300,8300,660
|
|
20240322,124200,329458530,8300,8300,8300,8300,5
|
|
20240322,124100,329417030,8300,8300,8300,8300,0
|
|
20240322,124000,329417030,8300,8300,8300,8300,0
|
|
20240322,123900,329417030,8300,8300,8300,8300,10
|
|
20240322,123800,329334030,8290,8290,8290,8290,2
|
|
20240322,123700,329317450,8270,8270,8270,8270,0
|
|
20240322,123600,329317450,8270,8280,8280,8270,224
|
|
20240322,123500,327463970,8290,8290,8290,8290,200
|
|
20240322,123400,325805970,8300,8300,8300,8300,0
|
|
20240322,123300,325805970,8300,8300,8300,8300,0
|
|
20240322,123200,325805970,8300,8300,8300,8300,1
|
|
20240322,123100,325797670,8300,8300,8300,8300,1
|
|
20240322,123000,325789370,8300,8300,8300,8300,1
|
|
20240322,122900,325781070,8270,8270,8270,8270,0
|
|
20240322,122800,325781070,8270,8270,8270,8270,0
|
|
20240322,122700,325781070,8270,8270,8270,8270,1
|
|
20240322,122600,325772800,8270,8270,8270,8270,420
|
|
20240322,122500,322299400,8270,8270,8270,8270,843
|
|
20240322,122400,315327790,8270,8270,8270,8270,37
|
|
20240322,122300,315021800,8270,8270,8270,8270,0
|
|
20240322,122200,315021800,8270,8270,8270,8270,2
|
|
20240322,122100,315005260,8270,8270,8270,8270,0
|
|
20240322,122000,315005260,8270,8270,8270,8270,471
|
|
20240322,121900,311110090,8270,8280,8280,8270,500
|
|
20240322,121800,306974760,8280,8280,8280,8280,0
|
|
20240322,121700,306974760,8280,8280,8280,8280,0
|
|
20240322,121600,306974760,8280,8280,8280,8280,10
|
|
20240322,121500,306891960,8280,8280,8280,8280,500
|
|
20240322,121400,302751960,8280,8280,8280,8280,0
|
|
20240322,121300,302751960,8280,8280,8280,8280,0
|
|
20240322,121200,302751960,8280,8280,8280,8280,0
|
|
20240322,121100,302751960,8280,8280,8280,8280,0
|
|
20240322,121000,302751960,8280,8280,8280,8280,25
|
|
20240322,120900,302544960,8280,8280,8280,8280,24
|
|
20240322,120800,302346240,8300,8300,8300,8300,1
|
|
20240322,120700,302337940,8300,8300,8300,8300,300
|
|
20240322,120600,299847940,8300,8300,8300,8300,0
|
|
20240322,120500,299847940,8300,8300,8300,8300,0
|
|
20240322,120400,299847940,8300,8300,8300,8300,0
|
|
20240322,120300,299847940,8300,8300,8300,8300,1
|
|
20240322,120200,299839640,8260,8260,8260,8260,0
|
|
20240322,120100,299839640,8260,8260,8260,8260,0
|
|
20240322,120000,299839640,8260,8260,8260,8260,0
|
|
20240322,115900,299839640,8260,8260,8260,8260,0
|
|
20240322,115800,299839640,8260,8260,8260,8260,30
|
|
20240322,115700,299591840,8300,8260,8300,8260,101
|
|
20240322,115600,298757540,8270,8270,8270,8270,0
|
|
20240322,115500,298757540,8270,8270,8270,8270,1
|
|
20240322,115400,298749270,8310,8310,8310,8310,0
|
|
20240322,115300,298749270,8310,8310,8310,8310,0
|
|
20240322,115200,298749270,8310,8310,8310,8310,0
|
|
20240322,115100,298749270,8310,8310,8310,8310,0
|
|
20240322,115000,298749270,8310,8310,8310,8310,0
|
|
20240322,114900,298749270,8310,8270,8310,8250,2001
|
|
20240322,114800,282230330,8310,8310,8310,8310,0
|
|
20240322,114700,282230330,8310,8310,8310,8310,0
|
|
20240322,114600,282230330,8310,8310,8310,8310,0
|
|
20240322,114500,282230330,8310,8310,8310,8310,0
|
|
20240322,114400,282230330,8310,8310,8310,8310,0
|
|
20240322,114300,282230330,8310,8300,8310,8300,214
|
|
20240322,114200,280452990,8310,8310,8310,8310,0
|
|
20240322,114100,280452990,8310,8310,8310,8310,0
|
|
20240322,114000,280452990,8310,8310,8310,8310,1
|
|
20240322,113900,280444680,8290,8290,8290,8290,1
|
|
20240322,113800,280436390,8250,8260,8260,8250,700
|
|
20240322,113700,274656400,8260,8280,8280,8260,1200
|
|
20240322,113600,264740240,8310,8310,8310,8310,0
|
|
20240322,113500,264740240,8310,8310,8310,8310,0
|
|
20240322,113400,264740240,8310,8310,8310,8300,7
|
|
20240322,113300,264682100,8310,8310,8310,8310,1
|
|
20240322,113200,264673790,8300,8300,8300,8300,81
|
|
20240322,113100,264001490,8310,8290,8310,8290,5
|
|
20240322,113000,263960020,8290,8290,8290,8290,297
|
|
20240322,112900,261497890,8290,8290,8290,8290,0
|
|
20240322,112800,261497890,8290,8290,8290,8290,1
|
|
20240322,112700,261489600,8270,8270,8270,8270,116
|
|
20240322,112600,260530280,8290,8290,8290,8290,0
|
|
20240322,112500,260530280,8290,8260,8290,8260,32
|
|
20240322,112400,260265900,8260,8260,8260,8260,0
|
|
20240322,112300,260265900,8260,8260,8260,8260,140
|
|
20240322,112200,259109500,8260,8260,8260,8260,2413
|
|
20240322,112100,239178120,8270,8270,8270,8270,0
|
|
20240322,112000,239178120,8270,8270,8270,8270,565
|
|
20240322,111900,234505570,8270,8270,8270,8270,0
|
|
20240322,111800,234505570,8270,8260,8270,8260,9
|
|
20240322,111700,234431180,8260,8270,8270,8260,148
|
|
20240322,111600,233207230,8290,8290,8290,8290,2
|
|
20240322,111500,233190650,8290,8290,8290,8290,0
|
|
20240322,111400,233190650,8290,8290,8290,8290,0
|
|
20240322,111300,233190650,8290,8290,8290,8290,0
|
|
20240322,111200,233190650,8290,8290,8290,8290,13
|
|
20240322,111100,233082880,8260,8260,8260,8260,0
|
|
20240322,111000,233082880,8260,8260,8260,8260,20
|
|
20240322,110900,232917680,8270,8270,8270,8270,0
|
|
20240322,110800,232917680,8270,8270,8270,8270,0
|
|
20240322,110700,232917680,8270,8270,8270,8270,341
|
|
20240322,110600,230097610,8270,8270,8270,8270,342
|
|
20240322,110500,227269270,8270,8270,8270,8270,0
|
|
20240322,110400,227269270,8270,8270,8270,8270,0
|
|
20240322,110300,227269270,8270,8280,8280,8270,921
|
|
20240322,110200,219647160,8290,8290,8290,8290,0
|
|
20240322,110100,219647160,8290,8290,8290,8290,15
|
|
20240322,110000,219522810,8290,8290,8290,8290,7
|
|
20240322,105900,219464780,8290,8290,8290,8290,2
|
|
20240322,105800,219448200,8310,8310,8310,8310,0
|
|
20240322,105700,219448200,8310,8280,8310,8280,103
|
|
20240322,105600,218595330,8280,8280,8280,8280,0
|
|
20240322,105500,218595330,8280,8290,8290,8280,307
|
|
20240322,105400,216051670,8310,8310,8310,8310,0
|
|
20240322,105300,216051670,8310,8310,8310,8310,0
|
|
20240322,105200,216051670,8310,8310,8310,8310,0
|
|
20240322,105100,216051670,8310,8310,8310,8310,1
|
|
20240322,105000,216043360,8320,8320,8320,8320,1
|
|
20240322,104900,216035040,8280,8280,8280,8280,53
|
|
20240322,104800,215596200,8320,8320,8320,8320,10
|
|
20240322,104700,215513000,8320,8320,8320,8320,1
|
|
20240322,104600,215504680,8320,8320,8320,8320,400
|
|
20240322,104500,212176680,8320,8320,8320,8320,0
|
|
20240322,104400,212176680,8320,8320,8320,8320,1200
|
|
20240322,104300,202192680,8320,8320,8320,8280,114
|
|
20240322,104200,201245670,8320,8320,8320,8320,110
|
|
20240322,104100,200330470,8320,8320,8320,8320,100
|
|
20240322,104000,199498470,8320,8320,8320,8320,0
|
|
20240322,103900,199498470,8320,8310,8320,8310,50
|
|
20240322,103800,199082620,8320,8320,8320,8320,0
|
|
20240322,103700,199082620,8320,8320,8320,8320,1
|
|
20240322,103600,199074300,8330,8330,8330,8330,1
|
|
20240322,103500,199065970,8330,8330,8330,8330,1
|
|
20240322,103400,199057640,8330,8300,8330,8300,684
|
|
20240322,103300,193376730,8300,8270,8300,8270,866
|
|
20240322,103200,186197740,8270,8270,8270,8270,2222
|
|
20240322,103100,167821800,8280,8280,8280,8280,0
|
|
20240322,103000,167821800,8280,8290,8290,8280,583
|
|
20240322,102900,162993560,8290,8290,8290,8280,5
|
|
20240322,102800,162952130,8280,8280,8280,8280,3
|
|
20240322,102700,162927290,8290,8290,8290,8290,0
|
|
20240322,102600,162927290,8290,8290,8290,8290,28
|
|
20240322,102500,162695170,8290,8290,8290,8290,46
|
|
20240322,102400,162313830,8280,8290,8290,8280,107
|
|
20240322,102300,161426870,8290,8290,8290,8290,4
|
|
20240322,102200,161393710,8290,8290,8290,8290,0
|
|
20240322,102100,161393710,8290,8300,8300,8290,484
|
|
20240322,102000,157381280,8300,8310,8310,8300,5
|
|
20240322,101900,157339760,8310,8310,8310,8310,0
|
|
20240322,101800,157339760,8310,8310,8310,8310,0
|
|
20240322,101700,157339760,8310,8300,8310,8300,100
|
|
20240322,101600,156508840,8300,8300,8300,8300,0
|
|
20240322,101500,156508840,8300,8300,8300,8300,50
|
|
20240322,101400,156093840,8300,8300,8300,8300,269
|
|
20240322,101300,153861140,8300,8310,8310,8300,53
|
|
20240322,101200,153421210,8300,8310,8310,8300,117
|
|
20240322,101100,152448990,8310,8300,8310,8300,1337
|
|
20240322,101000,141349720,8290,8290,8290,8290,428
|
|
20240322,100900,137801600,8290,8300,8300,8290,32
|
|
20240322,100800,137536300,8300,8300,8300,8300,1
|
|
20240322,100700,137528000,8290,8290,8290,8290,334
|
|
20240322,100600,134759140,8290,8290,8290,8290,1
|
|
20240322,100500,134750850,8290,8290,8290,8290,0
|
|
20240322,100400,134750850,8290,8290,8290,8290,9
|
|
20240322,100300,134676240,8280,8280,8280,8280,100
|
|
20240322,100200,133848240,8280,8280,8280,8280,10
|
|
20240322,100100,133765440,8280,8290,8290,8280,191
|
|
20240322,100000,132183950,8290,8290,8290,8290,1
|
|
20240322,095900,132175660,8290,8290,8290,8290,520
|
|
20240322,095800,127864860,8290,8290,8290,8290,48
|
|
20240322,095700,127466940,8290,8290,8290,8290,0
|
|
20240322,095600,127466940,8290,8290,8290,8290,5
|
|
20240322,095500,127425490,8280,8280,8280,8280,0
|
|
20240322,095400,127425490,8280,8280,8280,8280,1
|
|
20240322,095300,127417210,8280,8280,8280,8280,0
|
|
20240322,095200,127417210,8280,8280,8280,8280,0
|
|
20240322,095100,127417210,8280,8280,8280,8280,20
|
|
20240322,095000,127251610,8280,8280,8280,8280,594
|
|
20240322,094900,122333290,8270,8270,8270,8270,1047
|
|
20240322,094800,113674600,8260,8270,8270,8260,68
|
|
20240322,094700,113112320,8270,8270,8270,8270,100
|
|
20240322,094600,112285320,8270,8270,8270,8270,45
|
|
20240322,094500,111913170,8270,8260,8270,8260,350
|
|
20240322,094400,109021670,8270,8270,8270,8270,4
|
|
20240322,094300,108988590,8270,8270,8270,8270,0
|
|
20240322,094200,108988590,8270,8270,8270,8270,60
|
|
20240322,094100,108492390,8270,8270,8270,8270,16
|
|
20240322,094000,108360070,8270,8270,8270,8270,90
|
|
20240322,093900,107615770,8270,8270,8270,8270,0
|
|
20240322,093800,107615770,8270,8270,8270,8270,50
|
|
20240322,093700,107202270,8270,8270,8270,8270,20
|
|
20240322,093600,107036870,8270,8270,8270,8270,54
|
|
20240322,093500,106590290,8270,8270,8270,8270,1
|
|
20240322,093400,106582020,8270,8270,8270,8270,36
|
|
20240322,093300,106284300,8260,8260,8260,8260,0
|
|
20240322,093200,106284300,8260,8260,8260,8260,9
|
|
20240322,093100,106209960,8270,8270,8270,8270,1
|
|
20240322,093000,106201690,8260,8260,8260,8260,20
|
|
20240322,092900,106036490,8260,8260,8260,8260,131
|
|
20240322,092800,104954430,8270,8270,8270,8270,0
|
|
20240322,092700,104954430,8270,8270,8270,8270,20
|
|
20240322,092600,104789030,8280,8260,8280,8260,280
|
|
20240322,092500,102471100,8250,8250,8260,8250,339
|
|
20240322,092400,99674340,8250,8240,8250,8240,84
|
|
20240322,092300,98981720,8250,8240,8250,8240,266
|
|
20240322,092200,96789380,8240,8240,8240,8240,193
|
|
20240322,092100,95199060,8240,8240,8240,8240,238
|
|
20240322,092000,93237940,8240,8240,8240,8240,23
|
|
20240322,091900,93048420,8240,8240,8240,8240,303
|
|
20240322,091800,90551700,8240,8240,8240,8240,185
|
|
20240322,091700,89027300,8230,8230,8230,8230,483
|
|
20240322,091600,85052210,8230,8230,8240,8230,2217
|
|
20240322,091500,66806240,8240,8240,8250,8240,2421
|
|
20240322,091400,46857190,8250,8250,8250,8240,756
|
|
20240322,091300,40627710,8250,8250,8250,8250,120
|
|
20240322,091200,39637710,8270,8270,8270,8270,2
|
|
20240322,091100,39621170,8250,8290,8290,8250,154
|
|
20240322,091000,38350590,8250,8250,8250,8250,79
|
|
20240322,090900,37698840,8290,8290,8290,8290,0
|
|
20240322,090800,37698840,8290,8280,8290,8280,5
|
|
20240322,090700,37657400,8290,8250,8290,8250,530
|
|
20240322,090600,33284140,8250,8260,8270,8250,873
|
|
20240322,090500,26076810,8260,8260,8290,8260,381
|
|
20240322,090400,22929540,8260,8260,8260,8260,200
|
|
20240322,090300,21277540,8260,8260,8260,8260,1
|
|
20240322,090200,21269280,8260,8260,8260,8260,141
|
|
20240322,090100,20104620,8260,8260,8280,8260,607
|
|
20240322,090000,15090400,8250,8300,8310,8250,1814
|