630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,192700,4742547510,9350,9350,9350,9350,6645
|
|
20240322,192600,4742547510,9350,9350,9350,9350,0
|
|
20240322,192500,4742547510,9350,9350,9350,9350,0
|
|
20240322,192400,4742547510,9350,9350,9350,9350,0
|
|
20240322,192300,4742547510,9350,9350,9350,9350,0
|
|
20240322,192200,4742547510,9350,9350,9350,9350,0
|
|
20240322,192100,4742547510,9350,9350,9350,9350,0
|
|
20240322,192000,4742547510,9350,9350,9350,9350,0
|
|
20240322,191900,4742547510,9350,9350,9350,9350,0
|
|
20240322,191800,4742547510,9350,9350,9350,9350,0
|
|
20240322,191700,4742547510,9350,9350,9350,9350,0
|
|
20240322,191600,4742547510,9350,9350,9350,9350,0
|
|
20240322,191500,4742547510,9350,9350,9350,9350,0
|
|
20240322,191400,4742547510,9350,9350,9350,9350,0
|
|
20240322,191300,4742547510,9350,9350,9350,9350,0
|
|
20240322,191200,4742547510,9350,9350,9350,9350,0
|
|
20240322,191100,4742547510,9350,9350,9350,9350,0
|
|
20240322,191000,4742547510,9350,9350,9350,9350,0
|
|
20240322,190900,4742547510,9350,9350,9350,9350,0
|
|
20240322,190800,4742547510,9350,9350,9350,9350,0
|
|
20240322,190700,4742547510,9350,9350,9350,9350,0
|
|
20240322,190600,4742547510,9350,9350,9350,9350,0
|
|
20240322,190500,4742547510,9350,9350,9350,9350,0
|
|
20240322,190400,4742547510,9350,9350,9350,9350,0
|
|
20240322,190300,4742547510,9350,9350,9350,9350,0
|
|
20240322,190200,4742547510,9350,9350,9350,9350,0
|
|
20240322,190100,4742547510,9350,9350,9350,9350,0
|
|
20240322,190000,4742547510,9350,9350,9350,9350,0
|
|
20240322,185900,4742547510,9350,9350,9350,9350,0
|
|
20240322,185800,4742547510,9350,9350,9350,9350,0
|
|
20240322,185700,4742547510,9350,9350,9350,9350,6645
|
|
20240322,185600,4742547510,9350,9350,9350,9350,0
|
|
20240322,185500,4742547510,9350,9350,9350,9350,0
|
|
20240322,185400,4742547510,9350,9350,9350,9350,0
|
|
20240322,185300,4742547510,9350,9350,9350,9350,0
|
|
20240322,185200,4742547510,9350,9350,9350,9350,0
|
|
20240322,185100,4742547510,9350,9350,9350,9350,0
|
|
20240322,185000,4742547510,9350,9350,9350,9350,0
|
|
20240322,184900,4742547510,9350,9350,9350,9350,0
|
|
20240322,184800,4742547510,9350,9350,9350,9350,0
|
|
20240322,184700,4742547510,9350,9350,9350,9350,0
|
|
20240322,184600,4742547510,9350,9350,9350,9350,0
|
|
20240322,184500,4742547510,9350,9350,9350,9350,0
|
|
20240322,184400,4742547510,9350,9350,9350,9350,0
|
|
20240322,184300,4742547510,9350,9350,9350,9350,0
|
|
20240322,184200,4742547510,9350,9350,9350,9350,0
|
|
20240322,184100,4742547510,9350,9350,9350,9350,0
|
|
20240322,184000,4742547510,9350,9350,9350,9350,0
|
|
20240322,183900,4742547510,9350,9350,9350,9350,0
|
|
20240322,183800,4742547510,9350,9350,9350,9350,0
|
|
20240322,183700,4742547510,9350,9350,9350,9350,0
|
|
20240322,183600,4742547510,9350,9350,9350,9350,0
|
|
20240322,183500,4742547510,9350,9350,9350,9350,0
|
|
20240322,183400,4742547510,9350,9350,9350,9350,0
|
|
20240322,183300,4742547510,9350,9350,9350,9350,0
|
|
20240322,183200,4742547510,9350,9350,9350,9350,0
|
|
20240322,183100,4742547510,9350,9350,9350,9350,0
|
|
20240322,183000,4742547510,9350,9350,9350,9350,0
|
|
20240322,182900,4742547510,9350,9350,9350,9350,0
|
|
20240322,182800,4742547510,9350,9350,9350,9350,0
|
|
20240322,182700,4742547510,9350,9350,9350,9350,6645
|
|
20240322,182600,4742547510,9350,9350,9350,9350,0
|
|
20240322,182500,4742547510,9350,9350,9350,9350,0
|
|
20240322,182400,4742547510,9350,9350,9350,9350,0
|
|
20240322,182300,4742547510,9350,9350,9350,9350,0
|
|
20240322,182200,4742547510,9350,9350,9350,9350,0
|
|
20240322,182100,4742547510,9350,9350,9350,9350,0
|
|
20240322,182000,4742547510,9350,9350,9350,9350,0
|
|
20240322,181900,4742547510,9350,9350,9350,9350,0
|
|
20240322,181800,4742547510,9350,9350,9350,9350,0
|
|
20240322,181700,4742547510,9350,9350,9350,9350,0
|
|
20240322,181600,4742547510,9350,9350,9350,9350,0
|
|
20240322,181500,4742547510,9350,9350,9350,9350,0
|
|
20240322,181400,4742547510,9350,9350,9350,9350,0
|
|
20240322,181300,4742547510,9350,9350,9350,9350,0
|
|
20240322,181200,4742547510,9350,9350,9350,9350,0
|
|
20240322,181100,4742547510,9350,9350,9350,9350,0
|
|
20240322,181000,4742547510,9350,9350,9350,9350,0
|
|
20240322,180900,4742547510,9350,9350,9350,9350,0
|
|
20240322,180800,4742547510,9350,9350,9350,9350,0
|
|
20240322,180700,4742547510,9350,9350,9350,9350,0
|
|
20240322,180600,4742547510,9350,9350,9350,9350,0
|
|
20240322,180500,4742547510,9350,9350,9350,9350,0
|
|
20240322,180400,4742547510,9350,9350,9350,9350,0
|
|
20240322,180300,4742547510,9350,9350,9350,9350,0
|
|
20240322,180200,4742547510,9350,9350,9350,9350,0
|
|
20240322,180100,4742547510,9350,9350,9350,9350,0
|
|
20240322,180000,4742547510,9350,9350,9350,9350,0
|
|
20240322,175900,4742547510,9350,9350,9350,9350,0
|
|
20240322,175800,4742547510,9350,9350,9350,9350,0
|
|
20240322,175700,4742547510,9350,9350,9350,9350,6645
|
|
20240322,175600,4742547510,9350,9350,9350,9350,0
|
|
20240322,175500,4742547510,9350,9350,9350,9350,0
|
|
20240322,175400,4742547510,9350,9350,9350,9350,0
|
|
20240322,175300,4742547510,9350,9350,9350,9350,0
|
|
20240322,175200,4742547510,9350,9350,9350,9350,0
|
|
20240322,175100,4742547510,9350,9350,9350,9350,0
|
|
20240322,175000,4742547510,9350,9350,9350,9350,0
|
|
20240322,174900,4742547510,9350,9350,9350,9350,0
|
|
20240322,174800,4742547510,9350,9350,9350,9350,0
|
|
20240322,174700,4742547510,9350,9350,9350,9350,0
|
|
20240322,174600,4742547510,9350,9350,9350,9350,0
|
|
20240322,174500,4742547510,9350,9350,9350,9350,0
|
|
20240322,174400,4742547510,9350,9350,9350,9350,0
|
|
20240322,174300,4742547510,9350,9350,9350,9350,0
|
|
20240322,174200,4742547510,9350,9350,9350,9350,0
|
|
20240322,174100,4742547510,9350,9350,9350,9350,0
|
|
20240322,174000,4742547510,9350,9350,9350,9350,0
|
|
20240322,173900,4742547510,9350,9350,9350,9350,0
|
|
20240322,173800,4742547510,9350,9350,9350,9350,0
|
|
20240322,173700,4742547510,9350,9350,9350,9350,0
|
|
20240322,173600,4742547510,9350,9350,9350,9350,0
|
|
20240322,173500,4742547510,9350,9350,9350,9350,0
|
|
20240322,173400,4742547510,9350,9350,9350,9350,0
|
|
20240322,173300,4742547510,9350,9350,9350,9350,0
|
|
20240322,173200,4742547510,9350,9350,9350,9350,0
|
|
20240322,173100,4742547510,9350,9350,9350,9350,0
|
|
20240322,173000,4742547510,9350,9350,9350,9350,0
|
|
20240322,172900,4742547510,9350,9350,9350,9350,0
|
|
20240322,172800,4742547510,9350,9350,9350,9350,0
|
|
20240322,172700,4742547510,9350,9350,9350,9350,6645
|
|
20240322,172600,4742547510,9350,9350,9350,9350,0
|
|
20240322,172500,4742547510,9350,9350,9350,9350,0
|
|
20240322,172400,4742547510,9350,9350,9350,9350,0
|
|
20240322,172300,4742547510,9350,9350,9350,9350,0
|
|
20240322,172200,4742547510,9350,9350,9350,9350,0
|
|
20240322,172100,4742547510,9350,9350,9350,9350,0
|
|
20240322,172000,4742547510,9350,9350,9350,9350,0
|
|
20240322,171900,4742547510,9350,9350,9350,9350,0
|
|
20240322,171800,4742547510,9350,9350,9350,9350,0
|
|
20240322,171700,4742547510,9350,9350,9350,9350,0
|
|
20240322,171600,4742547510,9350,9350,9350,9350,0
|
|
20240322,171500,4742547510,9350,9350,9350,9350,0
|
|
20240322,171400,4742547510,9350,9350,9350,9350,0
|
|
20240322,171300,4742547510,9350,9350,9350,9350,0
|
|
20240322,171200,4742547510,9350,9350,9350,9350,0
|
|
20240322,171100,4742547510,9350,9350,9350,9350,0
|
|
20240322,171000,4742547510,9350,9350,9350,9350,0
|
|
20240322,170900,4742547510,9350,9350,9350,9350,0
|
|
20240322,170800,4742547510,9350,9350,9350,9350,0
|
|
20240322,170700,4742547510,9350,9350,9350,9350,0
|
|
20240322,170600,4742547510,9350,9350,9350,9350,0
|
|
20240322,170500,4742547510,9350,9350,9350,9350,0
|
|
20240322,170400,4742547510,9350,9350,9350,9350,0
|
|
20240322,170300,4742547510,9350,9350,9350,9350,0
|
|
20240322,170200,4742547510,9350,9350,9350,9350,0
|
|
20240322,170100,4742547510,9350,9350,9350,9350,0
|
|
20240322,170000,4742547510,9350,9350,9350,9350,0
|
|
20240322,165900,4742547510,9350,9350,9350,9350,0
|
|
20240322,165800,4742547510,9350,9350,9350,9350,0
|
|
20240322,165700,4742547510,9350,9350,9350,9350,6645
|
|
20240322,165600,4742547510,9350,9350,9350,9350,0
|
|
20240322,165500,4742547510,9350,9350,9350,9350,0
|
|
20240322,165400,4742547510,9350,9350,9350,9350,0
|
|
20240322,165300,4742547510,9350,9350,9350,9350,0
|
|
20240322,165200,4742547510,9350,9350,9350,9350,0
|
|
20240322,165100,4742547510,9350,9350,9350,9350,0
|
|
20240322,165000,4742547510,9350,9350,9350,9350,0
|
|
20240322,164900,4742547510,9350,9350,9350,9350,0
|
|
20240322,164800,4742547510,9350,9350,9350,9350,0
|
|
20240322,164700,4742547510,9350,9350,9350,9350,0
|
|
20240322,164600,4742547510,9350,9350,9350,9350,0
|
|
20240322,164500,4742547510,9350,9350,9350,9350,0
|
|
20240322,164400,4742547510,9350,9350,9350,9350,0
|
|
20240322,164300,4742547510,9350,9350,9350,9350,0
|
|
20240322,164200,4742547510,9350,9350,9350,9350,0
|
|
20240322,164100,4742547510,9350,9350,9350,9350,0
|
|
20240322,164000,4742547510,9350,9350,9350,9350,0
|
|
20240322,163900,4742547510,9350,9350,9350,9350,0
|
|
20240322,163800,4742547510,9350,9350,9350,9350,0
|
|
20240322,163700,4742547510,9350,9350,9350,9350,0
|
|
20240322,163600,4742547510,9350,9350,9350,9350,0
|
|
20240322,163500,4742547510,9350,9350,9350,9350,0
|
|
20240322,163400,4742547510,9350,9350,9350,9350,0
|
|
20240322,163300,4742547510,9350,9350,9350,9350,0
|
|
20240322,163200,4742547510,9350,9350,9350,9350,0
|
|
20240322,163100,4742547510,9350,9350,9350,9350,0
|
|
20240322,163000,4742547510,9350,9350,9350,9350,0
|
|
20240322,162900,4742547510,9350,9350,9350,9350,0
|
|
20240322,162800,4742547510,9350,9350,9350,9350,0
|
|
20240322,162700,4742547510,9350,9350,9350,9350,6645
|
|
20240322,162600,4742547510,9350,9350,9350,9350,0
|
|
20240322,162500,4742547510,9350,9350,9350,9350,0
|
|
20240322,162400,4742547510,9350,9350,9350,9350,0
|
|
20240322,162300,4742547510,9350,9350,9350,9350,0
|
|
20240322,162200,4742547510,9350,9350,9350,9350,0
|
|
20240322,162100,4742547510,9350,9350,9350,9350,0
|
|
20240322,162000,4742547510,9350,9350,9350,9350,0
|
|
20240322,161900,4742547510,9350,9350,9350,9350,0
|
|
20240322,161800,4742547510,9350,9350,9350,9350,0
|
|
20240322,161700,4742547510,9350,9350,9350,9350,0
|
|
20240322,161600,4742547510,9350,9350,9350,9350,0
|
|
20240322,161500,4742547510,9350,9350,9350,9350,0
|
|
20240322,161400,4742547510,9350,9350,9350,9350,0
|
|
20240322,161300,4742547510,9350,9350,9350,9350,0
|
|
20240322,161200,4742547510,9350,9350,9350,9350,0
|
|
20240322,161100,4742547510,9350,9350,9350,9350,0
|
|
20240322,161000,4742547510,9350,9350,9350,9350,0
|
|
20240322,160900,4742547510,9350,9350,9350,9350,0
|
|
20240322,160800,4742547510,9350,9350,9350,9350,0
|
|
20240322,160700,4742547510,9350,9350,9350,9350,0
|
|
20240322,160600,4742547510,9350,9350,9350,9350,0
|
|
20240322,160500,4742547510,9350,9350,9350,9350,0
|
|
20240322,160400,4742547510,9350,9350,9350,9350,0
|
|
20240322,160300,4742547510,9350,9350,9350,9350,0
|
|
20240322,160200,4742547510,9350,9350,9350,9350,0
|
|
20240322,160100,4742547510,9350,9350,9350,9350,0
|
|
20240322,160000,4742547510,9350,9350,9350,9350,0
|
|
20240322,155900,4742547510,9350,9350,9350,9350,0
|
|
20240322,155800,4742547510,9350,9350,9350,9350,0
|
|
20240322,155700,4742547510,9350,9350,9350,9350,6645
|
|
20240322,155600,4742547510,9350,9350,9350,9350,0
|
|
20240322,155500,4742547510,9350,9350,9350,9350,0
|
|
20240322,155400,4742547510,9350,9350,9350,9350,0
|
|
20240322,155300,4742547510,9350,9350,9350,9350,0
|
|
20240322,155200,4742547510,9350,9350,9350,9350,0
|
|
20240322,155100,4742547510,9350,9350,9350,9350,0
|
|
20240322,155000,4742547510,9350,9350,9350,9350,0
|
|
20240322,154900,4742547510,9350,9350,9350,9350,0
|
|
20240322,154800,4742547510,9350,9350,9350,9350,0
|
|
20240322,154700,4742547510,9350,9350,9350,9350,0
|
|
20240322,154600,4742547510,9350,9350,9350,9350,0
|
|
20240322,154500,4742547510,9350,9350,9350,9350,0
|
|
20240322,154400,4742547510,9350,9350,9350,9350,0
|
|
20240322,154300,4742547510,9350,9350,9350,9350,0
|
|
20240322,154200,4742547510,9350,9350,9350,9350,0
|
|
20240322,154100,4742547510,9350,9350,9350,9350,0
|
|
20240322,154000,4742547510,9350,9350,9350,9350,0
|
|
20240322,153900,4742547510,9350,9350,9350,9350,0
|
|
20240322,153800,4742547510,9350,9350,9350,9350,0
|
|
20240322,153700,4742547510,9350,9350,9350,9350,0
|
|
20240322,153600,4742547510,9350,9350,9350,9350,0
|
|
20240322,153500,4742547510,9350,9350,9350,9350,0
|
|
20240322,153400,4742547510,9350,9350,9350,9350,0
|
|
20240322,153300,4742547510,9350,9350,9350,9350,0
|
|
20240322,153200,4742547510,9350,9350,9350,9350,0
|
|
20240322,153100,4742547510,9350,9350,9350,9350,0
|
|
20240322,153000,4742547510,9350,9350,9350,9350,6645
|
|
20240322,152900,4680416760,9330,9330,9330,9330,0
|
|
20240322,152800,4680416760,9330,9330,9330,9330,0
|
|
20240322,152700,4680416760,9330,9330,9330,9330,0
|
|
20240322,152600,4680416760,9330,9330,9330,9330,0
|
|
20240322,152500,4680416760,9330,9330,9330,9330,0
|
|
20240322,152400,4680416760,9330,9330,9330,9330,0
|
|
20240322,152300,4680416760,9330,9330,9330,9330,0
|
|
20240322,152200,4680416760,9330,9330,9330,9330,0
|
|
20240322,152100,4680416760,9330,9330,9330,9330,0
|
|
20240322,152000,4680416760,9330,9330,9330,9330,0
|
|
20240322,151900,4680416760,9330,9320,9330,9320,1771
|
|
20240322,151800,4663909000,9330,9330,9330,9320,4614
|
|
20240322,151700,4620905390,9330,9340,9340,9320,2009
|
|
20240322,151600,4602169740,9340,9330,9340,9330,247
|
|
20240322,151500,4599863760,9330,9340,9340,9330,874
|
|
20240322,151400,4591707420,9340,9340,9340,9330,328
|
|
20240322,151300,4588644020,9340,9330,9340,9320,728
|
|
20240322,151200,4581855880,9320,9320,9330,9320,1341
|
|
20240322,151100,4569351880,9330,9330,9330,9320,617
|
|
20240322,151000,4563597270,9330,9330,9340,9330,1138
|
|
20240322,150900,4552979080,9340,9340,9340,9340,443
|
|
20240322,150800,4548841460,9330,9330,9340,9320,1715
|
|
20240322,150700,4532845490,9330,9330,9330,9320,1813
|
|
20240322,150600,4515930250,9340,9330,9340,9330,109
|
|
20240322,150500,4514913180,9330,9330,9330,9330,1142
|
|
20240322,150400,4504258320,9330,9330,9330,9330,50
|
|
20240322,150300,4503791820,9330,9330,9340,9320,1370
|
|
20240322,150200,4491021180,9330,9330,9340,9320,3232
|
|
20240322,150100,4460866900,9340,9340,9340,9340,24
|
|
20240322,150000,4460642740,9340,9340,9350,9340,2068
|
|
20240322,145900,4441327610,9340,9350,9350,9340,380
|
|
20240322,145800,4437778100,9340,9360,9360,9340,1435
|
|
20240322,145700,4424361330,9350,9360,9360,9350,778
|
|
20240322,145600,4417079650,9370,9370,9380,9370,998
|
|
20240322,145500,4407728030,9370,9380,9380,9370,420
|
|
20240322,145400,4403792610,9360,9360,9380,9350,1292
|
|
20240322,145300,4391689640,9350,9360,9360,9350,115
|
|
20240322,145200,4390614240,9370,9340,9370,9330,2617
|
|
20240322,145100,4366151680,9340,9340,9350,9340,4975
|
|
20240322,145000,4319685170,9370,9360,9370,9340,2897
|
|
20240322,144900,4292623300,9340,9350,9370,9340,2080
|
|
20240322,144800,4273179240,9350,9350,9350,9340,544
|
|
20240322,144700,4268097010,9350,9360,9360,9350,185
|
|
20240322,144600,4266367240,9350,9360,9370,9350,205
|
|
20240322,144500,4264448290,9370,9340,9370,9340,41
|
|
20240322,144400,4264065320,9370,9350,9370,9340,110
|
|
20240322,144300,4263037310,9350,9350,9350,9350,27
|
|
20240322,144200,4262784860,9350,9350,9350,9350,3680
|
|
20240322,144100,4228376860,9350,9360,9360,9350,871
|
|
20240322,144000,4220225700,9360,9360,9360,9350,381
|
|
20240322,143900,4216662080,9350,9350,9360,9350,270
|
|
20240322,143800,4214137040,9360,9360,9360,9360,1396
|
|
20240322,143700,4201070480,9360,9370,9370,9360,36
|
|
20240322,143600,4200733510,9360,9360,9360,9360,316
|
|
20240322,143500,4197775750,9360,9380,9380,9360,63
|
|
20240322,143400,4197186030,9360,9360,9360,9360,112
|
|
20240322,143300,4196137710,9360,9360,9360,9360,289
|
|
20240322,143200,4193432670,9350,9360,9360,9350,262
|
|
20240322,143100,4190982350,9360,9360,9360,9360,41
|
|
20240322,143000,4190598590,9380,9380,9380,9380,75
|
|
20240322,142900,4189895090,9380,9380,9380,9360,1065
|
|
20240322,142800,4179907410,9380,9370,9380,9370,200
|
|
20240322,142700,4178031460,9350,9360,9360,9350,200
|
|
20240322,142600,4176161320,9360,9360,9360,9360,50
|
|
20240322,142500,4175693320,9360,9350,9390,9350,1825
|
|
20240322,142400,4158589190,9360,9350,9360,9350,75
|
|
20240322,142300,4157887920,9350,9350,9350,9350,25
|
|
20240322,142200,4157654170,9360,9350,9360,9350,226
|
|
20240322,142100,4155540070,9360,9350,9360,9350,32
|
|
20240322,142000,4155240670,9350,9350,9350,9350,238
|
|
20240322,141900,4153015370,9360,9360,9360,9360,232
|
|
20240322,141800,4150843850,9360,9360,9360,9360,153
|
|
20240322,141700,4149411770,9360,9360,9370,9360,126
|
|
20240322,141600,4148232400,9370,9370,9370,9360,38
|
|
20240322,141500,4147876440,9360,9360,9360,9360,166
|
|
20240322,141400,4146322680,9360,9350,9360,9340,503
|
|
20240322,141300,4141619260,9350,9350,9360,9350,2249
|
|
20240322,141200,4120587240,9350,9360,9360,9350,601
|
|
20240322,141100,4114967880,9360,9360,9360,9350,654
|
|
20240322,141000,4108851860,9360,9350,9360,9350,110
|
|
20240322,140900,4107822280,9360,9360,9360,9360,900
|
|
20240322,140800,4099398280,9360,9370,9370,9360,2560
|
|
20240322,140700,4075411960,9380,9370,9380,9370,503
|
|
20240322,140600,4070697190,9370,9370,9370,9370,310
|
|
20240322,140500,4067792490,9370,9380,9380,9370,97
|
|
20240322,140400,4066883330,9380,9380,9380,9370,827
|
|
20240322,140300,4059133410,9380,9370,9380,9370,474
|
|
20240322,140200,4054687720,9380,9370,9380,9370,100
|
|
20240322,140100,4053749820,9370,9380,9380,9370,196
|
|
20240322,140000,4051911840,9370,9370,9370,9370,180
|
|
20240322,135900,4050225240,9370,9370,9370,9360,140
|
|
20240322,135800,4048913460,9370,9380,9380,9370,656
|
|
20240322,135700,4042764050,9380,9380,9390,9370,381
|
|
20240322,135600,4039188140,9380,9370,9380,9370,1475
|
|
20240322,135500,4025353740,9370,9360,9370,9360,2911
|
|
20240322,135400,3998088210,9360,9350,9370,9350,102
|
|
20240322,135300,3997133380,9370,9360,9370,9360,224
|
|
20240322,135200,3995036710,9360,9370,9370,9360,336
|
|
20240322,135100,3991891330,9360,9370,9370,9360,126
|
|
20240322,135000,3990711910,9360,9350,9360,9350,855
|
|
20240322,134900,3982709390,9360,9360,9360,9350,229
|
|
20240322,134800,3980566930,9360,9370,9370,9360,110
|
|
20240322,134700,3979536950,9370,9360,9370,9350,110
|
|
20240322,134600,3978507970,9370,9360,9370,9360,145
|
|
20240322,134500,3977149880,9360,9370,9370,9360,240
|
|
20240322,134400,3974901180,9370,9360,9380,9350,77
|
|
20240322,134300,3974179960,9380,9370,9380,9360,451
|
|
20240322,134200,3969952580,9370,9370,9370,9360,351
|
|
20240322,134100,3966663870,9380,9370,9380,9370,208
|
|
20240322,134000,3964714830,9380,9360,9380,9360,3130
|
|
20240322,133900,3935391250,9360,9360,9360,9360,153
|
|
20240322,133800,3933959170,9340,9360,9360,9340,536
|
|
20240322,133700,3928951430,9360,9370,9370,9360,12
|
|
20240322,133600,3928839090,9350,9360,9370,9350,83
|
|
20240322,133500,3928062590,9370,9370,9370,9370,4
|
|
20240322,133400,3928025110,9350,9350,9370,9350,1771
|
|
20240322,133300,3911456930,9350,9340,9350,9340,477
|
|
20240322,133200,3907001730,9330,9340,9340,9330,1449
|
|
20240322,133100,3893482510,9330,9330,9330,9330,87
|
|
20240322,133000,3892670800,9330,9330,9330,9320,31
|
|
20240322,132900,3892381580,9320,9330,9330,9320,1677
|
|
20240322,132800,3876742930,9330,9320,9330,9320,10
|
|
20240322,132700,3876649710,9330,9330,9330,9330,35
|
|
20240322,132600,3876323160,9330,9330,9330,9320,1067
|
|
20240322,132500,3866376120,9330,9340,9340,9330,1294
|
|
20240322,132400,3854302950,9340,9330,9340,9330,82
|
|
20240322,132300,3853537190,9330,9330,9340,9330,1547
|
|
20240322,132200,3839088710,9330,9330,9330,9320,1529
|
|
20240322,132100,3824826120,9330,9330,9330,9330,596
|
|
20240322,132000,3819265440,9330,9340,9340,9330,809
|
|
20240322,131900,3811714470,9340,9340,9350,9330,1580
|
|
20240322,131800,3796965720,9340,9340,9340,9340,301
|
|
20240322,131700,3794154380,9330,9340,9340,9330,18
|
|
20240322,131600,3793986410,9330,9330,9340,9330,117
|
|
20240322,131500,3792894720,9330,9330,9330,9320,197
|
|
20240322,131400,3791058110,9330,9330,9330,9320,475
|
|
20240322,131300,3786626450,9320,9330,9330,9320,408
|
|
20240322,131200,3782823790,9330,9330,9330,9330,467
|
|
20240322,131100,3778466680,9330,9340,9340,9330,67
|
|
20240322,131000,3777841490,9320,9330,9330,9320,3452
|
|
20240322,130900,3745652340,9330,9350,9350,9330,51
|
|
20240322,130800,3745176490,9350,9350,9350,9350,19
|
|
20240322,130700,3744998840,9330,9350,9350,9330,245
|
|
20240322,130600,3742708440,9330,9340,9340,9330,287
|
|
20240322,130500,3740028740,9340,9350,9350,9340,705
|
|
20240322,130400,3733443930,9360,9360,9360,9360,1
|
|
20240322,130300,3733434570,9360,9360,9360,9360,151
|
|
20240322,130200,3732021210,9350,9360,9360,9350,366
|
|
20240322,130100,3728596100,9360,9350,9360,9350,86
|
|
20240322,130000,3727791990,9350,9340,9350,9340,294
|
|
20240322,125900,3725043430,9340,9340,9340,9330,1064
|
|
20240322,125800,3715114240,9340,9340,9340,9340,13
|
|
20240322,125700,3714992820,9340,9340,9350,9340,2932
|
|
20240322,125600,3687607930,9340,9350,9350,9340,638
|
|
20240322,125500,3681645600,9350,9350,9350,9350,423
|
|
20240322,125400,3677690550,9350,9350,9350,9350,56
|
|
20240322,125300,3677166950,9350,9350,9350,9350,19
|
|
20240322,125200,3676989300,9350,9360,9360,9350,242
|
|
20240322,125100,3674726400,9350,9350,9350,9340,541
|
|
20240322,125000,3669668140,9350,9350,9350,9340,1107
|
|
20240322,124900,3659323000,9350,9350,9350,9350,45
|
|
20240322,124800,3658902250,9350,9350,9350,9350,15
|
|
20240322,124700,3658762000,9340,9340,9340,9330,370
|
|
20240322,124600,3655308100,9340,9340,9340,9340,4
|
|
20240322,124500,3655270740,9340,9340,9350,9330,249
|
|
20240322,124400,3652946930,9330,9340,9340,9330,644
|
|
20240322,124300,3646934990,9340,9340,9340,9330,68
|
|
20240322,124200,3646299940,9340,9330,9340,9330,177
|
|
20240322,124100,3644648510,9330,9330,9330,9320,321
|
|
20240322,124000,3641653590,9330,9330,9330,9320,352
|
|
20240322,123900,3638369780,9320,9330,9330,9320,2105
|
|
20240322,123800,3618751000,9330,9330,9330,9320,1273
|
|
20240322,123700,3606885710,9330,9330,9330,9330,355
|
|
20240322,123600,3603573560,9330,9330,9340,9330,18
|
|
20240322,123500,3603405610,9340,9330,9340,9330,532
|
|
20240322,123400,3598441980,9340,9340,9340,9340,205
|
|
20240322,123300,3596527280,9340,9330,9340,9330,1421
|
|
20240322,123200,3583269300,9340,9330,9340,9330,17
|
|
20240322,123100,3583110620,9340,9350,9350,9340,5
|
|
20240322,123000,3583063910,9350,9340,9350,9340,443
|
|
20240322,122900,3578925500,9350,9350,9350,9350,4
|
|
20240322,122800,3578888100,9350,9350,9350,9340,646
|
|
20240322,122700,3572854350,9340,9340,9340,9340,316
|
|
20240322,122600,3569902910,9350,9340,9350,9330,1723
|
|
20240322,122500,3553804050,9350,9350,9350,9350,101
|
|
20240322,122400,3552859700,9350,9350,9350,9350,233
|
|
20240322,122300,3550681150,9340,9340,9350,9340,180
|
|
20240322,122200,3548999910,9340,9360,9360,9340,10
|
|
20240322,122100,3548906470,9340,9340,9340,9340,101
|
|
20240322,122000,3547963130,9360,9350,9360,9350,252
|
|
20240322,121900,3545606910,9350,9340,9350,9340,110
|
|
20240322,121800,3544578560,9350,9350,9350,9350,186
|
|
20240322,121700,3542839460,9350,9350,9350,9350,0
|
|
20240322,121600,3542839460,9350,9350,9350,9350,290
|
|
20240322,121500,3540127960,9350,9350,9350,9350,530
|
|
20240322,121400,3535172460,9360,9350,9360,9350,444
|
|
20240322,121300,3531021050,9350,9360,9370,9350,241
|
|
20240322,121200,3528763740,9360,9370,9370,9360,9
|
|
20240322,121100,3528679490,9360,9360,9360,9360,324
|
|
20240322,121000,3525646850,9350,9350,9350,9350,906
|
|
20240322,120900,3517175750,9350,9340,9350,9340,466
|
|
20240322,120800,3512818950,9350,9350,9350,9350,611
|
|
20240322,120700,3507106100,9350,9340,9350,9340,155
|
|
20240322,120600,3505658380,9350,9350,9350,9340,551
|
|
20240322,120500,3500507430,9350,9340,9350,9340,279
|
|
20240322,120400,3497901370,9340,9340,9340,9340,320
|
|
20240322,120300,3494912570,9340,9340,9340,9330,106
|
|
20240322,120200,3493922810,9340,9340,9340,9330,32
|
|
20240322,120100,3493624040,9340,9330,9340,9330,145
|
|
20240322,120000,3492270380,9340,9350,9350,9340,858
|
|
20240322,115900,3484256630,9350,9340,9350,9340,191
|
|
20240322,115800,3482472550,9340,9350,9350,9340,576
|
|
20240322,115700,3477086970,9360,9350,9360,9350,15
|
|
20240322,115600,3476946590,9350,9350,9350,9340,1366
|
|
20240322,115500,3464183480,9350,9340,9350,9340,18
|
|
20240322,115400,3464015200,9340,9350,9350,9340,43
|
|
20240322,115300,3463613300,9340,9340,9340,9340,261
|
|
20240322,115200,3461175560,9340,9340,9340,9340,715
|
|
20240322,115100,3454497460,9340,9340,9340,9340,80
|
|
20240322,115000,3453750260,9330,9330,9340,9330,41
|
|
20240322,114900,3453367710,9340,9330,9340,9330,552
|
|
20240322,114800,3448212050,9340,9340,9340,9330,110
|
|
20240322,114700,3447184730,9330,9330,9340,9330,420
|
|
20240322,114600,3443266030,9340,9340,9340,9330,120
|
|
20240322,114500,3442146230,9340,9330,9340,9330,106
|
|
20240322,114400,3441157180,9340,9340,9340,9340,63
|
|
20240322,114300,3440568760,9340,9340,9340,9330,81
|
|
20240322,114200,3439812720,9340,9350,9350,9330,357
|
|
20240322,114100,3436481130,9350,9340,9350,9340,205
|
|
20240322,114000,3434566380,9340,9340,9340,9330,31
|
|
20240322,113900,3434276850,9340,9340,9340,9320,360
|
|
20240322,113800,3430919900,9340,9340,9340,9340,70
|
|
20240322,113700,3430266100,9330,9340,9340,9330,170
|
|
20240322,113600,3428679510,9340,9340,9340,9340,21
|
|
20240322,113500,3428483370,9320,9340,9340,9310,90
|
|
20240322,113400,3427644360,9310,9320,9330,9310,329
|
|
20240322,113300,3424578000,9320,9320,9320,9320,889
|
|
20240322,113200,3416292520,9320,9340,9340,9320,2893
|
|
20240322,113100,3389315400,9340,9350,9360,9320,1469
|
|
20240322,113000,3375616520,9350,9350,9350,9320,2477
|
|
20240322,112900,3352491660,9350,9360,9360,9330,2444
|
|
20240322,112800,3329666640,9330,9360,9370,9330,1702
|
|
20240322,112700,3313738500,9360,9330,9380,9320,2814
|
|
20240322,112600,3287458520,9330,9350,9380,9330,454
|
|
20240322,112500,3283208860,9330,9360,9380,9330,1438
|
|
20240322,112400,3269745450,9360,9350,9360,9330,1062
|
|
20240322,112300,3259811170,9350,9360,9360,9330,186
|
|
20240322,112200,3258072120,9330,9340,9360,9310,568
|
|
20240322,112100,3252764960,9350,9330,9350,9310,1335
|
|
20240322,112000,3240303580,9310,9310,9330,9310,80
|
|
20240322,111900,3239558380,9310,9310,9320,9300,3375
|
|
20240322,111800,3208128630,9300,9310,9320,9300,784
|
|
20240322,111700,3200828490,9320,9310,9320,9310,978
|
|
20240322,111600,3191721310,9310,9310,9310,9300,3229
|
|
20240322,111500,3161659330,9310,9320,9320,9300,10838
|
|
20240322,111400,3060781850,9320,9320,9320,9310,959
|
|
20240322,111300,3051851490,9320,9320,9330,9310,1278
|
|
20240322,111200,3039947920,9320,9330,9330,9310,2072
|
|
20240322,111100,3020624390,9330,9330,9330,9320,2306
|
|
20240322,111000,2999127680,9320,9340,9340,9320,1946
|
|
20240322,110900,2980967720,9330,9330,9340,9330,576
|
|
20240322,110800,2975592080,9320,9330,9330,9320,1057
|
|
20240322,110700,2965736290,9330,9320,9330,9320,1460
|
|
20240322,110600,2952123690,9330,9330,9330,9320,607
|
|
20240322,110500,2946464910,9330,9340,9340,9330,5824
|
|
20240322,110400,2892125830,9340,9340,9340,9330,679
|
|
20240322,110300,2885789960,9330,9330,9330,9330,385
|
|
20240322,110200,2882197910,9330,9330,9340,9330,1800
|
|
20240322,110100,2865401350,9330,9330,9340,9330,986
|
|
20240322,110000,2856201330,9340,9350,9360,9330,4859
|
|
20240322,105900,2810844010,9340,9350,9350,9340,720
|
|
20240322,105800,2804115610,9350,9350,9350,9350,247
|
|
20240322,105700,2801806160,9350,9350,9350,9350,184
|
|
20240322,105600,2800085760,9340,9340,9350,9340,2580
|
|
20240322,105500,2775985780,9340,9370,9370,9340,7927
|
|
20240322,105400,2701850100,9370,9380,9380,9360,2098
|
|
20240322,105300,2682193780,9380,9360,9380,9360,833
|
|
20240322,105200,2674388750,9360,9380,9380,9360,2266
|
|
20240322,105100,2653168670,9380,9370,9380,9370,550
|
|
20240322,105000,2648009970,9370,9380,9380,9370,1087
|
|
20240322,104900,2637824360,9380,9370,9380,9370,500
|
|
20240322,104800,2633137200,9380,9380,9380,9370,137
|
|
20240322,104700,2631852150,9380,9370,9380,9370,238
|
|
20240322,104600,2629620880,9370,9370,9370,9370,917
|
|
20240322,104500,2621028590,9370,9380,9380,9370,3245
|
|
20240322,104400,2590622920,9380,9380,9390,9370,1205
|
|
20240322,104300,2579321990,9380,9380,9390,9380,1043
|
|
20240322,104200,2569537450,9380,9390,9390,9380,493
|
|
20240322,104100,2564911630,9380,9400,9400,9380,1588
|
|
20240322,104000,2550002580,9400,9400,9400,9400,722
|
|
20240322,103900,2543215780,9400,9420,9420,9400,533
|
|
20240322,103800,2538205160,9400,9410,9430,9400,918
|
|
20240322,103700,2529565230,9430,9420,9430,9410,268
|
|
20240322,103600,2527041000,9410,9420,9420,9410,23
|
|
20240322,103500,2526824470,9410,9410,9410,9410,1643
|
|
20240322,103400,2511363840,9430,9430,9430,9420,1604
|
|
20240322,103300,2496253460,9420,9420,9430,9420,2780
|
|
20240322,103200,2470065850,9420,9430,9430,9420,142
|
|
20240322,103100,2468727770,9430,9430,9430,9430,410
|
|
20240322,103000,2464861470,9430,9430,9430,9430,435
|
|
20240322,102900,2460759420,9430,9440,9440,9430,1012
|
|
20240322,102800,2451216150,9440,9450,9450,9440,921
|
|
20240322,102700,2442520100,9440,9450,9450,9440,576
|
|
20240322,102600,2437078540,9450,9450,9450,9450,1455
|
|
20240322,102500,2423328790,9440,9460,9460,9440,1101
|
|
20240322,102400,2412916380,9460,9460,9460,9460,505
|
|
20240322,102300,2408139080,9450,9440,9450,9440,189
|
|
20240322,102200,2406353800,9440,9440,9440,9440,352
|
|
20240322,102100,2403030920,9440,9440,9440,9430,353
|
|
20240322,102000,2399700460,9430,9430,9430,9430,471
|
|
20240322,101900,2395258930,9430,9430,9430,9430,782
|
|
20240322,101800,2387884670,9430,9430,9430,9430,267
|
|
20240322,101700,2385366860,9430,9440,9440,9430,153
|
|
20240322,101600,2383923170,9440,9450,9450,9440,125
|
|
20240322,101500,2382743160,9440,9440,9460,9440,901
|
|
20240322,101400,2374226670,9450,9470,9470,9450,3232
|
|
20240322,101300,2343669220,9470,9450,9470,9450,637
|
|
20240322,101200,2337642230,9460,9460,9470,9450,389
|
|
20240322,101100,2333965550,9450,9450,9480,9450,166
|
|
20240322,101000,2332392020,9480,9480,9480,9450,554
|
|
20240322,100900,2327143170,9480,9470,9480,9440,515
|
|
20240322,100800,2322269440,9470,9470,9470,9460,1270
|
|
20240322,100700,2310248520,9470,9440,9470,9440,535
|
|
20240322,100600,2305191270,9440,9450,9450,9440,702
|
|
20240322,100500,2298562160,9450,9470,9470,9450,577
|
|
20240322,100400,2293099470,9470,9440,9480,9430,6901
|
|
20240322,100300,2227902920,9440,9450,9450,9440,1245
|
|
20240322,100200,2216141150,9440,9430,9440,9400,1511
|
|
20240322,100100,2201889740,9400,9440,9440,9400,218
|
|
20240322,100000,2199835970,9430,9420,9440,9400,4150
|
|
20240322,095900,2160734040,9390,9400,9410,9390,1836
|
|
20240322,095800,2143475750,9400,9420,9420,9400,2178
|
|
20240322,095700,2122997800,9420,9420,9440,9420,394
|
|
20240322,095600,2119283860,9420,9410,9420,9410,2213
|
|
20240322,095500,2098456860,9410,9420,9420,9410,373
|
|
20240322,095400,2094946890,9420,9380,9420,9380,477
|
|
20240322,095300,2090459890,9380,9380,9410,9370,1830
|
|
20240322,095200,2073281160,9380,9380,9380,9380,229
|
|
20240322,095100,2071133140,9380,9380,9380,9380,741
|
|
20240322,095000,2064182560,9390,9390,9390,9370,480
|
|
20240322,094900,2059680430,9390,9370,9390,9350,553
|
|
20240322,094800,2054498590,9360,9350,9360,9340,899
|
|
20240322,094700,2046091230,9340,9340,9350,9330,5010
|
|
20240322,094600,1999320760,9340,9350,9350,9340,1121
|
|
20240322,094500,1988841740,9350,9350,9360,9340,4749
|
|
20240322,094400,1944477660,9350,9370,9370,9350,3869
|
|
20240322,094300,1908294230,9360,9350,9360,9350,1428
|
|
20240322,094200,1894938260,9350,9350,9360,9340,3271
|
|
20240322,094100,1864354400,9360,9350,9360,9350,4903
|
|
20240322,094000,1818479210,9360,9370,9370,9350,255
|
|
20240322,093900,1816093960,9350,9350,9370,9340,753
|
|
20240322,093800,1809053590,9350,9350,9370,9340,4627
|
|
20240322,093700,1765787990,9350,9360,9360,9340,2826
|
|
20240322,093600,1739361640,9350,9360,9360,9350,3421
|
|
20240322,093500,1707361410,9360,9370,9370,9350,4754
|
|
20240322,093400,1662861010,9370,9420,9420,9360,24958
|
|
20240322,093300,1428517110,9410,9410,9420,9400,559
|
|
20240322,093200,1423255320,9410,9420,9420,9400,4249
|
|
20240322,093100,1383282910,9420,9420,9420,9410,859
|
|
20240322,093000,1375191410,9440,9420,9440,9420,130
|
|
20240322,092900,1373966690,9420,9400,9440,9400,10870
|
|
20240322,092800,1271685220,9400,9420,9420,9400,2936
|
|
20240322,092700,1244079920,9410,9420,9420,9410,5938
|
|
20240322,092600,1188192780,9420,9430,9440,9410,3508
|
|
20240322,092500,1155149190,9420,9430,9450,9410,2312
|
|
20240322,092400,1133357150,9450,9420,9450,9410,7584
|
|
20240322,092300,1061921640,9420,9420,9450,9420,7163
|
|
20240322,092200,994431800,9420,9460,9460,9420,7362
|
|
20240322,092100,924908950,9450,9450,9460,9450,4420
|
|
20240322,092000,883136240,9460,9480,9500,9450,3825
|
|
20240322,091900,846937810,9500,9470,9500,9470,757
|
|
20240322,091800,839765860,9480,9470,9480,9460,1225
|
|
20240322,091700,828166560,9470,9500,9500,9460,2579
|
|
20240322,091600,803759550,9500,9520,9520,9450,5856
|
|
20240322,091500,748185650,9520,9510,9540,9490,5256
|
|
20240322,091400,698224040,9500,9570,9570,9500,8333
|
|
20240322,091300,618910490,9540,9580,9580,9530,9109
|
|
20240322,091200,531912190,9600,9580,9600,9570,337
|
|
20240322,091100,528679740,9600,9570,9600,9570,284
|
|
20240322,091000,525961560,9570,9580,9610,9560,2003
|
|
20240322,090900,506790730,9610,9600,9620,9570,690
|
|
20240322,090800,500179940,9600,9600,9620,9570,5347
|
|
20240322,090700,448860150,9620,9630,9640,9580,4385
|
|
20240322,090600,406708850,9640,9640,9650,9630,3357
|
|
20240322,090500,374354380,9640,9680,9690,9640,3659
|
|
20240322,090400,339012660,9680,9640,9680,9640,5358
|
|
20240322,090300,287184140,9670,9660,9690,9610,3854
|
|
20240322,090200,249984070,9640,9670,9670,9580,3994
|
|
20240322,090100,211579390,9680,9640,9700,9590,9079
|
|
20240322,090000,123905400,9630,9630,9730,9600,12022
|