672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,200900,209126010,9500,9500,9500,9500,608
|
|
20240320,200800,209126010,9500,9500,9500,9500,0
|
|
20240320,200700,209126010,9500,9500,9500,9500,0
|
|
20240320,200600,209126010,9500,9500,9500,9500,0
|
|
20240320,200500,209126010,9500,9500,9500,9500,0
|
|
20240320,200400,209126010,9500,9500,9500,9500,0
|
|
20240320,200300,209126010,9500,9500,9500,9500,0
|
|
20240320,200200,209126010,9500,9500,9500,9500,0
|
|
20240320,200100,209126010,9500,9500,9500,9500,0
|
|
20240320,200000,209126010,9500,9500,9500,9500,0
|
|
20240320,195900,209126010,9500,9500,9500,9500,0
|
|
20240320,195800,209126010,9500,9500,9500,9500,0
|
|
20240320,195700,209126010,9500,9500,9500,9500,0
|
|
20240320,195600,209126010,9500,9500,9500,9500,0
|
|
20240320,195500,209126010,9500,9500,9500,9500,0
|
|
20240320,195400,209126010,9500,9500,9500,9500,0
|
|
20240320,195300,209126010,9500,9500,9500,9500,0
|
|
20240320,195200,209126010,9500,9500,9500,9500,0
|
|
20240320,195100,209126010,9500,9500,9500,9500,0
|
|
20240320,195000,209126010,9500,9500,9500,9500,0
|
|
20240320,194900,209126010,9500,9500,9500,9500,0
|
|
20240320,194800,209126010,9500,9500,9500,9500,0
|
|
20240320,194700,209126010,9500,9500,9500,9500,0
|
|
20240320,194600,209126010,9500,9500,9500,9500,0
|
|
20240320,194500,209126010,9500,9500,9500,9500,0
|
|
20240320,194400,209126010,9500,9500,9500,9500,0
|
|
20240320,194300,209126010,9500,9500,9500,9500,0
|
|
20240320,194200,209126010,9500,9500,9500,9500,0
|
|
20240320,194100,209126010,9500,9500,9500,9500,0
|
|
20240320,194000,209126010,9500,9500,9500,9500,0
|
|
20240320,193900,209126010,9500,9500,9500,9500,608
|
|
20240320,193800,209126010,9500,9500,9500,9500,0
|
|
20240320,193700,209126010,9500,9500,9500,9500,0
|
|
20240320,193600,209126010,9500,9500,9500,9500,0
|
|
20240320,193500,209126010,9500,9500,9500,9500,0
|
|
20240320,193400,209126010,9500,9500,9500,9500,0
|
|
20240320,193300,209126010,9500,9500,9500,9500,0
|
|
20240320,193200,209126010,9500,9500,9500,9500,0
|
|
20240320,193100,209126010,9500,9500,9500,9500,0
|
|
20240320,193000,209126010,9500,9500,9500,9500,0
|
|
20240320,192900,209126010,9500,9500,9500,9500,0
|
|
20240320,192800,209126010,9500,9500,9500,9500,0
|
|
20240320,192700,209126010,9500,9500,9500,9500,0
|
|
20240320,192600,209126010,9500,9500,9500,9500,0
|
|
20240320,192500,209126010,9500,9500,9500,9500,0
|
|
20240320,192400,209126010,9500,9500,9500,9500,0
|
|
20240320,192300,209126010,9500,9500,9500,9500,0
|
|
20240320,192200,209126010,9500,9500,9500,9500,0
|
|
20240320,192100,209126010,9500,9500,9500,9500,0
|
|
20240320,192000,209126010,9500,9500,9500,9500,0
|
|
20240320,191900,209126010,9500,9500,9500,9500,0
|
|
20240320,191800,209126010,9500,9500,9500,9500,0
|
|
20240320,191700,209126010,9500,9500,9500,9500,0
|
|
20240320,191600,209126010,9500,9500,9500,9500,0
|
|
20240320,191500,209126010,9500,9500,9500,9500,0
|
|
20240320,191400,209126010,9500,9500,9500,9500,0
|
|
20240320,191300,209126010,9500,9500,9500,9500,0
|
|
20240320,191200,209126010,9500,9500,9500,9500,0
|
|
20240320,191100,209126010,9500,9500,9500,9500,0
|
|
20240320,191000,209126010,9500,9500,9500,9500,0
|
|
20240320,190900,209126010,9500,9500,9500,9500,608
|
|
20240320,190800,209126010,9500,9500,9500,9500,0
|
|
20240320,190700,209126010,9500,9500,9500,9500,0
|
|
20240320,190600,209126010,9500,9500,9500,9500,0
|
|
20240320,190500,209126010,9500,9500,9500,9500,0
|
|
20240320,190400,209126010,9500,9500,9500,9500,0
|
|
20240320,190300,209126010,9500,9500,9500,9500,0
|
|
20240320,190200,209126010,9500,9500,9500,9500,0
|
|
20240320,190100,209126010,9500,9500,9500,9500,0
|
|
20240320,190000,209126010,9500,9500,9500,9500,0
|
|
20240320,185900,209126010,9500,9500,9500,9500,0
|
|
20240320,185800,209126010,9500,9500,9500,9500,0
|
|
20240320,185700,209126010,9500,9500,9500,9500,0
|
|
20240320,185600,209126010,9500,9500,9500,9500,0
|
|
20240320,185500,209126010,9500,9500,9500,9500,0
|
|
20240320,185400,209126010,9500,9500,9500,9500,0
|
|
20240320,185300,209126010,9500,9500,9500,9500,0
|
|
20240320,185200,209126010,9500,9500,9500,9500,0
|
|
20240320,185100,209126010,9500,9500,9500,9500,0
|
|
20240320,185000,209126010,9500,9500,9500,9500,0
|
|
20240320,184900,209126010,9500,9500,9500,9500,0
|
|
20240320,184800,209126010,9500,9500,9500,9500,0
|
|
20240320,184700,209126010,9500,9500,9500,9500,0
|
|
20240320,184600,209126010,9500,9500,9500,9500,0
|
|
20240320,184500,209126010,9500,9500,9500,9500,0
|
|
20240320,184400,209126010,9500,9500,9500,9500,0
|
|
20240320,184300,209126010,9500,9500,9500,9500,0
|
|
20240320,184200,209126010,9500,9500,9500,9500,0
|
|
20240320,184100,209126010,9500,9500,9500,9500,0
|
|
20240320,184000,209126010,9500,9500,9500,9500,0
|
|
20240320,183900,209126010,9500,9500,9500,9500,608
|
|
20240320,183800,209126010,9500,9500,9500,9500,0
|
|
20240320,183700,209126010,9500,9500,9500,9500,0
|
|
20240320,183600,209126010,9500,9500,9500,9500,0
|
|
20240320,183500,209126010,9500,9500,9500,9500,0
|
|
20240320,183400,209126010,9500,9500,9500,9500,0
|
|
20240320,183300,209126010,9500,9500,9500,9500,0
|
|
20240320,183200,209126010,9500,9500,9500,9500,0
|
|
20240320,183100,209126010,9500,9500,9500,9500,0
|
|
20240320,183000,209126010,9500,9500,9500,9500,0
|
|
20240320,182900,209126010,9500,9500,9500,9500,0
|
|
20240320,182800,209126010,9500,9500,9500,9500,0
|
|
20240320,182700,209126010,9500,9500,9500,9500,0
|
|
20240320,182600,209126010,9500,9500,9500,9500,0
|
|
20240320,182500,209126010,9500,9500,9500,9500,0
|
|
20240320,182400,209126010,9500,9500,9500,9500,0
|
|
20240320,182300,209126010,9500,9500,9500,9500,0
|
|
20240320,182200,209126010,9500,9500,9500,9500,0
|
|
20240320,182100,209126010,9500,9500,9500,9500,0
|
|
20240320,182000,209126010,9500,9500,9500,9500,0
|
|
20240320,181900,209126010,9500,9500,9500,9500,0
|
|
20240320,181800,209126010,9500,9500,9500,9500,0
|
|
20240320,181700,209126010,9500,9500,9500,9500,0
|
|
20240320,181600,209126010,9500,9500,9500,9500,0
|
|
20240320,181500,209126010,9500,9500,9500,9500,0
|
|
20240320,181400,209126010,9500,9500,9500,9500,0
|
|
20240320,181300,209126010,9500,9500,9500,9500,0
|
|
20240320,181200,209126010,9500,9500,9500,9500,0
|
|
20240320,181100,209126010,9500,9500,9500,9500,0
|
|
20240320,181000,209126010,9500,9500,9500,9500,0
|
|
20240320,180900,209126010,9500,9500,9500,9500,608
|
|
20240320,180800,209126010,9500,9500,9500,9500,0
|
|
20240320,180700,209126010,9500,9500,9500,9500,0
|
|
20240320,180600,209126010,9500,9500,9500,9500,0
|
|
20240320,180500,209126010,9500,9500,9500,9500,0
|
|
20240320,180400,209126010,9500,9500,9500,9500,0
|
|
20240320,180300,209126010,9500,9500,9500,9500,0
|
|
20240320,180200,209126010,9500,9500,9500,9500,0
|
|
20240320,180100,209126010,9500,9500,9500,9500,0
|
|
20240320,180000,209126010,9500,9500,9500,9500,0
|
|
20240320,175900,209126010,9500,9500,9500,9500,0
|
|
20240320,175800,209126010,9500,9500,9500,9500,0
|
|
20240320,175700,209126010,9500,9500,9500,9500,0
|
|
20240320,175600,209126010,9500,9500,9500,9500,0
|
|
20240320,175500,209126010,9500,9500,9500,9500,0
|
|
20240320,175400,209126010,9500,9500,9500,9500,0
|
|
20240320,175300,209126010,9500,9500,9500,9500,0
|
|
20240320,175200,209126010,9500,9500,9500,9500,0
|
|
20240320,175100,209126010,9500,9500,9500,9500,0
|
|
20240320,175000,209126010,9500,9500,9500,9500,0
|
|
20240320,174900,209126010,9500,9500,9500,9500,0
|
|
20240320,174800,209126010,9500,9500,9500,9500,0
|
|
20240320,174700,209126010,9500,9500,9500,9500,0
|
|
20240320,174600,209126010,9500,9500,9500,9500,0
|
|
20240320,174500,209126010,9500,9500,9500,9500,0
|
|
20240320,174400,209126010,9500,9500,9500,9500,0
|
|
20240320,174300,209126010,9500,9500,9500,9500,0
|
|
20240320,174200,209126010,9500,9500,9500,9500,0
|
|
20240320,174100,209126010,9500,9500,9500,9500,0
|
|
20240320,174000,209126010,9500,9500,9500,9500,0
|
|
20240320,173900,209126010,9500,9500,9500,9500,608
|
|
20240320,173800,209126010,9500,9500,9500,9500,0
|
|
20240320,173700,209126010,9500,9500,9500,9500,0
|
|
20240320,173600,209126010,9500,9500,9500,9500,0
|
|
20240320,173500,209126010,9500,9500,9500,9500,0
|
|
20240320,173400,209126010,9500,9500,9500,9500,0
|
|
20240320,173300,209126010,9500,9500,9500,9500,0
|
|
20240320,173200,209126010,9500,9500,9500,9500,0
|
|
20240320,173100,209126010,9500,9500,9500,9500,0
|
|
20240320,173000,209126010,9500,9500,9500,9500,0
|
|
20240320,172900,209126010,9500,9500,9500,9500,0
|
|
20240320,172800,209126010,9500,9500,9500,9500,0
|
|
20240320,172700,209126010,9500,9500,9500,9500,0
|
|
20240320,172600,209126010,9500,9500,9500,9500,0
|
|
20240320,172500,209126010,9500,9500,9500,9500,0
|
|
20240320,172400,209126010,9500,9500,9500,9500,0
|
|
20240320,172300,209126010,9500,9500,9500,9500,0
|
|
20240320,172200,209126010,9500,9500,9500,9500,0
|
|
20240320,172100,209126010,9500,9500,9500,9500,0
|
|
20240320,172000,209126010,9500,9500,9500,9500,0
|
|
20240320,171900,209126010,9500,9500,9500,9500,0
|
|
20240320,171800,209126010,9500,9500,9500,9500,0
|
|
20240320,171700,209126010,9500,9500,9500,9500,0
|
|
20240320,171600,209126010,9500,9500,9500,9500,0
|
|
20240320,171500,209126010,9500,9500,9500,9500,0
|
|
20240320,171400,209126010,9500,9500,9500,9500,0
|
|
20240320,171300,209126010,9500,9500,9500,9500,0
|
|
20240320,171200,209126010,9500,9500,9500,9500,0
|
|
20240320,171100,209126010,9500,9500,9500,9500,0
|
|
20240320,171000,209126010,9500,9500,9500,9500,0
|
|
20240320,170900,209126010,9500,9500,9500,9500,608
|
|
20240320,170800,209126010,9500,9500,9500,9500,0
|
|
20240320,170700,209126010,9500,9500,9500,9500,0
|
|
20240320,170600,209126010,9500,9500,9500,9500,0
|
|
20240320,170500,209126010,9500,9500,9500,9500,0
|
|
20240320,170400,209126010,9500,9500,9500,9500,0
|
|
20240320,170300,209126010,9500,9500,9500,9500,0
|
|
20240320,170200,209126010,9500,9500,9500,9500,0
|
|
20240320,170100,209126010,9500,9500,9500,9500,0
|
|
20240320,170000,209126010,9500,9500,9500,9500,0
|
|
20240320,165900,209126010,9500,9500,9500,9500,0
|
|
20240320,165800,209126010,9500,9500,9500,9500,0
|
|
20240320,165700,209126010,9500,9500,9500,9500,0
|
|
20240320,165600,209126010,9500,9500,9500,9500,0
|
|
20240320,165500,209126010,9500,9500,9500,9500,0
|
|
20240320,165400,209126010,9500,9500,9500,9500,0
|
|
20240320,165300,209126010,9500,9500,9500,9500,0
|
|
20240320,165200,209126010,9500,9500,9500,9500,0
|
|
20240320,165100,209126010,9500,9500,9500,9500,0
|
|
20240320,165000,209126010,9500,9500,9500,9500,0
|
|
20240320,164900,209126010,9500,9500,9500,9500,0
|
|
20240320,164800,209126010,9500,9500,9500,9500,0
|
|
20240320,164700,209126010,9500,9500,9500,9500,0
|
|
20240320,164600,209126010,9500,9500,9500,9500,0
|
|
20240320,164500,209126010,9500,9500,9500,9500,0
|
|
20240320,164400,209126010,9500,9500,9500,9500,0
|
|
20240320,164300,209126010,9500,9500,9500,9500,0
|
|
20240320,164200,209126010,9500,9500,9500,9500,0
|
|
20240320,164100,209126010,9500,9500,9500,9500,0
|
|
20240320,164000,209126010,9500,9500,9500,9500,0
|
|
20240320,163900,209126010,9500,9500,9500,9500,608
|
|
20240320,163800,209126010,9500,9500,9500,9500,0
|
|
20240320,163700,209126010,9500,9500,9500,9500,0
|
|
20240320,163600,209126010,9500,9500,9500,9500,0
|
|
20240320,163500,209126010,9500,9500,9500,9500,0
|
|
20240320,163400,209126010,9500,9500,9500,9500,0
|
|
20240320,163300,209126010,9500,9500,9500,9500,0
|
|
20240320,163200,209126010,9500,9500,9500,9500,0
|
|
20240320,163100,209126010,9500,9500,9500,9500,0
|
|
20240320,163000,209126010,9500,9500,9500,9500,0
|
|
20240320,162900,209126010,9500,9500,9500,9500,0
|
|
20240320,162800,209126010,9500,9500,9500,9500,0
|
|
20240320,162700,209126010,9500,9500,9500,9500,0
|
|
20240320,162600,209126010,9500,9500,9500,9500,0
|
|
20240320,162500,209126010,9500,9500,9500,9500,0
|
|
20240320,162400,209126010,9500,9500,9500,9500,0
|
|
20240320,162300,209126010,9500,9500,9500,9500,0
|
|
20240320,162200,209126010,9500,9500,9500,9500,0
|
|
20240320,162100,209126010,9500,9500,9500,9500,0
|
|
20240320,162000,209126010,9500,9500,9500,9500,0
|
|
20240320,161900,209126010,9500,9500,9500,9500,0
|
|
20240320,161800,209126010,9500,9500,9500,9500,0
|
|
20240320,161700,209126010,9500,9500,9500,9500,0
|
|
20240320,161600,209126010,9500,9500,9500,9500,0
|
|
20240320,161500,209126010,9500,9500,9500,9500,0
|
|
20240320,161400,209126010,9500,9500,9500,9500,0
|
|
20240320,161300,209126010,9500,9500,9500,9500,0
|
|
20240320,161200,209126010,9500,9500,9500,9500,0
|
|
20240320,161100,209126010,9500,9500,9500,9500,0
|
|
20240320,161000,209126010,9500,9500,9500,9500,0
|
|
20240320,160900,209126010,9500,9500,9500,9500,608
|
|
20240320,160800,209126010,9500,9500,9500,9500,0
|
|
20240320,160700,209126010,9500,9500,9500,9500,0
|
|
20240320,160600,209126010,9500,9500,9500,9500,0
|
|
20240320,160500,209126010,9500,9500,9500,9500,0
|
|
20240320,160400,209126010,9500,9500,9500,9500,0
|
|
20240320,160300,209126010,9500,9500,9500,9500,0
|
|
20240320,160200,209126010,9500,9500,9500,9500,0
|
|
20240320,160100,209126010,9500,9500,9500,9500,0
|
|
20240320,160000,209126010,9500,9500,9500,9500,0
|
|
20240320,155900,209126010,9500,9500,9500,9500,0
|
|
20240320,155800,209126010,9500,9500,9500,9500,0
|
|
20240320,155700,209126010,9500,9500,9500,9500,0
|
|
20240320,155600,209126010,9500,9500,9500,9500,0
|
|
20240320,155500,209126010,9500,9500,9500,9500,0
|
|
20240320,155400,209126010,9500,9500,9500,9500,0
|
|
20240320,155300,209126010,9500,9500,9500,9500,0
|
|
20240320,155200,209126010,9500,9500,9500,9500,0
|
|
20240320,155100,209126010,9500,9500,9500,9500,0
|
|
20240320,155000,209126010,9500,9500,9500,9500,0
|
|
20240320,154900,209126010,9500,9500,9500,9500,0
|
|
20240320,154800,209126010,9500,9500,9500,9500,0
|
|
20240320,154700,209126010,9500,9500,9500,9500,0
|
|
20240320,154600,209126010,9500,9500,9500,9500,0
|
|
20240320,154500,209126010,9500,9500,9500,9500,0
|
|
20240320,154400,209126010,9500,9500,9500,9500,0
|
|
20240320,154300,209126010,9500,9500,9500,9500,0
|
|
20240320,154200,209126010,9500,9500,9500,9500,0
|
|
20240320,154100,209126010,9500,9500,9500,9500,0
|
|
20240320,154000,209126010,9500,9500,9500,9500,0
|
|
20240320,153900,209126010,9500,9500,9500,9500,608
|
|
20240320,153800,209126010,9500,9500,9500,9500,0
|
|
20240320,153700,209126010,9500,9500,9500,9500,0
|
|
20240320,153600,209126010,9500,9500,9500,9500,0
|
|
20240320,153500,209126010,9500,9500,9500,9500,0
|
|
20240320,153400,209126010,9500,9500,9500,9500,0
|
|
20240320,153300,209126010,9500,9500,9500,9500,0
|
|
20240320,153200,209126010,9500,9500,9500,9500,0
|
|
20240320,153100,209126010,9500,9500,9500,9500,0
|
|
20240320,153000,209126010,9500,9500,9500,9500,608
|
|
20240320,152900,203350010,9440,9440,9440,9440,0
|
|
20240320,152800,203350010,9440,9440,9440,9440,0
|
|
20240320,152700,203350010,9440,9440,9440,9440,0
|
|
20240320,152600,203350010,9440,9440,9440,9440,0
|
|
20240320,152500,203350010,9440,9440,9440,9440,0
|
|
20240320,152400,203350010,9440,9440,9440,9440,0
|
|
20240320,152300,203350010,9440,9440,9440,9440,0
|
|
20240320,152200,203350010,9440,9440,9440,9440,0
|
|
20240320,152100,203350010,9440,9440,9440,9440,0
|
|
20240320,152000,203350010,9440,9440,9440,9440,0
|
|
20240320,151900,203350010,9440,9440,9440,9440,0
|
|
20240320,151800,203350010,9440,9440,9440,9440,8
|
|
20240320,151700,203274490,9440,9440,9440,9440,0
|
|
20240320,151600,203274490,9440,9440,9440,9440,372
|
|
20240320,151500,199762810,9440,9440,9440,9440,0
|
|
20240320,151400,199762810,9440,9440,9440,9440,0
|
|
20240320,151300,199762810,9440,9420,9440,9420,31
|
|
20240320,151200,199470690,9430,9420,9430,9420,18
|
|
20240320,151100,199301120,9430,9420,9430,9420,106
|
|
20240320,151000,198302590,9430,9420,9430,9420,161
|
|
20240320,150900,196785960,9430,9430,9430,9430,89
|
|
20240320,150800,195946690,9440,9440,9440,9440,0
|
|
20240320,150700,195946690,9440,9430,9440,9430,8
|
|
20240320,150600,195871240,9430,9430,9430,9430,18
|
|
20240320,150500,195701500,9430,9430,9430,9430,18
|
|
20240320,150400,195531760,9440,9430,9440,9430,131
|
|
20240320,150300,194295420,9440,9440,9440,9440,52
|
|
20240320,150200,193804540,9440,9430,9440,9430,14
|
|
20240320,150100,193672510,9430,9430,9430,9430,0
|
|
20240320,150000,193672510,9430,9430,9440,9420,263
|
|
20240320,145900,191194720,9430,9430,9430,9430,17
|
|
20240320,145800,191034410,9440,9430,9440,9430,19
|
|
20240320,145700,190855230,9440,9420,9440,9420,185
|
|
20240320,145600,189110990,9430,9420,9430,9420,40
|
|
20240320,145500,188734180,9420,9430,9430,9420,66
|
|
20240320,145400,188112440,9420,9430,9430,9420,75
|
|
20240320,145300,187405930,9420,9420,9420,9420,148
|
|
20240320,145200,186011770,9430,9420,9430,9420,19
|
|
20240320,145100,185832780,9430,9420,9430,9420,67
|
|
20240320,145000,185201630,9430,9430,9430,9430,1
|
|
20240320,144900,185192200,9420,9420,9420,9420,32
|
|
20240320,144800,184890760,9430,9420,9430,9420,82
|
|
20240320,144700,184117650,9430,9430,9430,9430,0
|
|
20240320,144600,184117650,9430,9420,9430,9420,184
|
|
20240320,144500,182384270,9430,9430,9430,9430,51
|
|
20240320,144400,181903340,9440,9440,9440,9440,0
|
|
20240320,144300,181903340,9440,9440,9440,9430,104
|
|
20240320,144200,180922040,9440,9440,9440,9440,0
|
|
20240320,144100,180922040,9440,9440,9440,9440,8
|
|
20240320,144000,180846520,9440,9460,9460,9440,35
|
|
20240320,143900,180516090,9430,9430,9430,9430,0
|
|
20240320,143800,180516090,9430,9430,9430,9430,33
|
|
20240320,143700,180204900,9420,9420,9420,9420,0
|
|
20240320,143600,180204900,9420,9420,9420,9420,0
|
|
20240320,143500,180204900,9420,9420,9420,9420,33
|
|
20240320,143400,179894040,9480,9430,9480,9430,182
|
|
20240320,143300,178173330,9430,9430,9430,9430,5
|
|
20240320,143200,178126180,9430,9440,9440,9420,52
|
|
20240320,143100,177636080,9440,9440,9440,9440,44
|
|
20240320,143000,177220720,9430,9420,9440,9420,74
|
|
20240320,142900,176523220,9430,9430,9430,9430,3
|
|
20240320,142800,176494930,9430,9430,9430,9430,32
|
|
20240320,142700,176193170,9420,9420,9420,9420,33
|
|
20240320,142600,175882310,9430,9430,9430,9430,0
|
|
20240320,142500,175882310,9430,9430,9430,9430,1
|
|
20240320,142400,175872880,9420,9430,9430,9420,53
|
|
20240320,142300,175373330,9430,9430,9430,9430,27
|
|
20240320,142200,175118720,9430,9430,9430,9430,1
|
|
20240320,142100,175109290,9420,9420,9420,9420,33
|
|
20240320,142000,174798430,9430,9430,9430,9430,32
|
|
20240320,141900,174496670,9430,9420,9430,9420,34
|
|
20240320,141800,174176380,9430,9430,9430,9430,0
|
|
20240320,141700,174176380,9430,9420,9430,9420,25
|
|
20240320,141600,173940870,9420,9420,9420,9420,32
|
|
20240320,141500,173639430,9430,9430,9430,9430,1
|
|
20240320,141400,173630000,9420,9420,9420,9420,0
|
|
20240320,141300,173630000,9420,9420,9420,9420,258
|
|
20240320,141200,171199640,9430,9440,9440,9430,3
|
|
20240320,141100,171171340,9420,9420,9420,9420,0
|
|
20240320,141000,171171340,9420,9430,9430,9420,52
|
|
20240320,140900,170681310,9430,9420,9430,9420,22
|
|
20240320,140800,170474060,9430,9430,9430,9430,50
|
|
20240320,140700,170002560,9440,9430,9440,9430,27
|
|
20240320,140600,169747920,9430,9430,9430,9430,27
|
|
20240320,140500,169493310,9420,9420,9420,9420,33
|
|
20240320,140400,169182450,9430,9430,9430,9430,1
|
|
20240320,140300,169173020,9420,9420,9420,9420,0
|
|
20240320,140200,169173020,9420,9430,9430,9420,86
|
|
20240320,140100,168362880,9430,9430,9430,9430,0
|
|
20240320,140000,168362880,9430,9420,9430,9420,33
|
|
20240320,135900,168052010,9420,9420,9420,9420,3
|
|
20240320,135800,168023750,9420,9420,9420,9420,28
|
|
20240320,135700,167759990,9410,9420,9420,9410,19
|
|
20240320,135600,167581180,9450,9450,9450,9450,0
|
|
20240320,135500,167581180,9450,9450,9450,9450,1
|
|
20240320,135400,167571730,9410,9410,9410,9410,56
|
|
20240320,135300,167044770,9420,9420,9420,9410,22
|
|
20240320,135200,166837730,9410,9420,9420,9410,101
|
|
20240320,135100,165887310,9410,9420,9420,9410,34
|
|
20240320,135000,165567360,9420,9420,9420,9420,1
|
|
20240320,134900,165557940,9410,9420,9420,9410,21
|
|
20240320,134800,165360280,9430,9420,9430,9420,26
|
|
20240320,134700,165115350,9420,9420,9420,9420,1
|
|
20240320,134600,165105930,9410,9420,9420,9410,30
|
|
20240320,134500,164823560,9450,9450,9450,9450,0
|
|
20240320,134400,164823560,9450,9420,9450,9420,15
|
|
20240320,134300,164682050,9410,9410,9410,9410,63
|
|
20240320,134200,164089220,9420,9420,9420,9420,10
|
|
20240320,134100,163995020,9420,9420,9420,9420,14
|
|
20240320,134000,163863140,9430,9430,9430,9430,24
|
|
20240320,133900,163636820,9430,9430,9430,9430,0
|
|
20240320,133800,163636820,9430,9430,9440,9430,46
|
|
20240320,133700,163203030,9430,9440,9440,9430,31
|
|
20240320,133600,162910690,9440,9440,9440,9440,0
|
|
20240320,133500,162910690,9440,9450,9450,9440,2
|
|
20240320,133400,162891800,9440,9430,9440,9430,28
|
|
20240320,133300,162627490,9420,9420,9420,9420,25
|
|
20240320,133200,162391990,9410,9420,9420,9410,12
|
|
20240320,133100,162278990,9450,9450,9450,9450,0
|
|
20240320,133000,162278990,9450,9440,9450,9410,104
|
|
20240320,132900,161299200,9440,9410,9440,9410,6
|
|
20240320,132800,161242710,9410,9420,9420,9410,146
|
|
20240320,132700,159867440,9420,9420,9420,9420,33
|
|
20240320,132600,159556580,9420,9420,9430,9420,61
|
|
20240320,132500,158981950,9430,9430,9430,9430,1
|
|
20240320,132400,158972520,9420,9430,9430,9420,33
|
|
20240320,132300,158661650,9420,9420,9420,9420,0
|
|
20240320,132200,158661650,9420,9420,9420,9410,87
|
|
20240320,132100,157842280,9410,9410,9410,9410,33
|
|
20240320,132000,157531750,9420,9420,9420,9420,0
|
|
20240320,131900,157531750,9420,9420,9420,9420,32
|
|
20240320,131800,157230310,9420,9430,9430,9420,41
|
|
20240320,131700,156844080,9420,9420,9420,9420,31
|
|
20240320,131600,156552060,9430,9430,9430,9420,35
|
|
20240320,131500,156222340,9420,9420,9420,9420,0
|
|
20240320,131400,156222340,9420,9420,9420,9420,14
|
|
20240320,131300,156090460,9420,9420,9420,9410,41
|
|
20240320,131200,155704570,9410,9410,9410,9410,0
|
|
20240320,131100,155704570,9410,9420,9420,9410,20
|
|
20240320,131000,155516260,9410,9410,9410,9410,22
|
|
20240320,130900,155309240,9410,9410,9410,9410,5
|
|
20240320,130800,155262190,9410,9410,9410,9410,57
|
|
20240320,130700,154725820,9420,9420,9420,9420,0
|
|
20240320,130600,154725820,9420,9420,9420,9420,14
|
|
20240320,130500,154593940,9430,9420,9430,9420,34
|
|
20240320,130400,154273650,9430,9430,9430,9430,1
|
|
20240320,130300,154264220,9430,9430,9430,9430,0
|
|
20240320,130200,154264220,9430,9430,9430,9430,6
|
|
20240320,130100,154207640,9430,9430,9430,9430,0
|
|
20240320,130000,154207640,9430,9420,9430,9420,34
|
|
20240320,125900,153887350,9420,9410,9420,9410,86
|
|
20240320,125800,153077240,9410,9420,9420,9410,24
|
|
20240320,125700,152851340,9420,9410,9420,9410,35
|
|
20240320,125600,152521970,9420,9420,9420,9420,14
|
|
20240320,125500,152390090,9420,9420,9420,9420,1
|
|
20240320,125400,152380670,9410,9420,9420,9410,64
|
|
20240320,125300,151778350,9420,9420,9420,9420,0
|
|
20240320,125200,151778350,9420,9420,9420,9420,1
|
|
20240320,125100,151768930,9410,9410,9410,9410,55
|
|
20240320,125000,151251380,9410,9410,9410,9410,0
|
|
20240320,124900,151251380,9410,9410,9410,9410,33
|
|
20240320,124800,150940850,9420,9420,9420,9420,1
|
|
20240320,124700,150931430,9410,9410,9410,9410,40
|
|
20240320,124600,150555030,9410,9400,9410,9400,81
|
|
20240320,124500,149793150,9410,9410,9410,9410,1
|
|
20240320,124400,149783740,9400,9400,9400,9400,0
|
|
20240320,124300,149783740,9400,9400,9400,9400,34
|
|
20240320,124200,149464140,9410,9410,9410,9410,9
|
|
20240320,124100,149379450,9410,9410,9410,9410,33
|
|
20240320,124000,149068920,9420,9420,9420,9420,0
|
|
20240320,123900,149068920,9420,9440,9440,9420,8
|
|
20240320,123800,148993540,9420,9420,9420,9410,73
|
|
20240320,123700,148306000,9420,9420,9420,9420,1
|
|
20240320,123600,148296580,9410,9410,9410,9410,4
|
|
20240320,123500,148258940,9410,9420,9420,9410,8
|
|
20240320,123400,148183620,9420,9420,9420,9420,6
|
|
20240320,123300,148127100,9420,9420,9420,9420,30
|
|
20240320,123200,147844500,9420,9420,9420,9420,5
|
|
20240320,123100,147797400,9410,9410,9410,9410,0
|
|
20240320,123000,147797400,9410,9410,9410,9410,33
|
|
20240320,122900,147486870,9420,9420,9420,9420,0
|
|
20240320,122800,147486870,9420,9420,9420,9420,0
|
|
20240320,122700,147486870,9420,9410,9420,9410,34
|
|
20240320,122600,147166920,9530,9520,9530,9520,110
|
|
20240320,122500,146119000,9500,9500,9500,9490,121
|
|
20240320,122400,144969690,9500,9430,9500,9400,481
|
|
20240320,122300,140425630,9420,9420,9420,9420,22
|
|
20240320,122200,140218390,9430,9390,9430,9390,183
|
|
20240320,122100,138498920,9380,9390,9390,9380,16
|
|
20240320,122000,138348800,9400,9400,9400,9400,1
|
|
20240320,121900,138339400,9400,9390,9400,9390,87
|
|
20240320,121800,137522430,9400,9400,9400,9400,1
|
|
20240320,121700,137513030,9390,9390,9390,9390,0
|
|
20240320,121600,137513030,9390,9400,9400,9390,34
|
|
20240320,121500,137193760,9390,9390,9390,9390,17
|
|
20240320,121400,137034130,9390,9390,9390,9390,103
|
|
20240320,121300,136066960,9390,9400,9400,9390,45
|
|
20240320,121200,135644290,9400,9400,9400,9400,1
|
|
20240320,121100,135634890,9400,9390,9400,9390,34
|
|
20240320,121000,135315620,9390,9390,9390,9390,0
|
|
20240320,120900,135315620,9390,9390,9390,9390,0
|
|
20240320,120800,135315620,9390,9400,9400,9390,66
|
|
20240320,120700,134695550,9410,9400,9410,9400,10
|
|
20240320,120600,134601460,9400,9400,9400,9400,435
|
|
20240320,120500,130512460,9400,9410,9420,9400,576
|
|
20240320,120400,125094700,9410,9420,9420,9410,2
|
|
20240320,120300,125075870,9410,9410,9410,9410,200
|
|
20240320,120200,123193870,9410,9420,9430,9410,573
|
|
20240320,120100,117796500,9430,9430,9430,9430,48
|
|
20240320,120000,117343860,9430,9440,9440,9430,313
|
|
20240320,115900,114392110,9440,9440,9440,9440,40
|
|
20240320,115800,114014510,9440,9440,9440,9440,74
|
|
20240320,115700,113315950,9440,9440,9440,9440,75
|
|
20240320,115600,112607950,9440,9450,9450,9440,389
|
|
20240320,115500,108934080,9450,9450,9450,9450,209
|
|
20240320,115400,106959030,9450,9460,9460,9450,8
|
|
20240320,115300,106883420,9460,9460,9460,9460,0
|
|
20240320,115200,106883420,9460,9470,9480,9460,78
|
|
20240320,115100,106145470,9460,9480,9480,9460,34
|
|
20240320,115000,105823810,9450,9450,9450,9450,0
|
|
20240320,114900,105823810,9450,9450,9450,9450,33
|
|
20240320,114800,105511960,9480,9480,9480,9480,0
|
|
20240320,114700,105511960,9480,9480,9480,9480,50
|
|
20240320,114600,105037960,9480,9450,9480,9450,33
|
|
20240320,114500,104726080,9470,9470,9470,9470,30
|
|
20240320,114400,104441980,9470,9480,9480,9470,70
|
|
20240320,114300,103778580,9450,9450,9480,9450,104
|
|
20240320,114200,102795550,9450,9460,9460,9450,264
|
|
20240320,114100,100300150,9450,9460,9460,9450,155
|
|
20240320,114000,98834180,9460,9460,9460,9460,234
|
|
20240320,113900,96620540,9460,9460,9460,9460,120
|
|
20240320,113800,95485340,9460,9470,9470,9460,82
|
|
20240320,113700,94709130,9460,9460,9460,9460,29
|
|
20240320,113600,94434790,9460,9460,9460,9460,15
|
|
20240320,113500,94292890,9460,9460,9460,9460,33
|
|
20240320,113400,93980710,9470,9470,9470,9470,2
|
|
20240320,113300,93961770,9470,9470,9470,9470,24
|
|
20240320,113200,93734490,9460,9480,9480,9460,133
|
|
20240320,113100,92474310,9490,9490,9490,9490,0
|
|
20240320,113000,92474310,9490,9460,9490,9460,34
|
|
20240320,112900,92152640,9480,9470,9480,9470,20
|
|
20240320,112800,91963190,9480,9480,9480,9480,1
|
|
20240320,112700,91953710,9470,9470,9470,9470,330
|
|
20240320,112600,88828610,9480,9480,9480,9480,2
|
|
20240320,112500,88809650,9480,9480,9480,9480,27
|
|
20240320,112400,88553690,9490,9480,9490,9470,44
|
|
20240320,112300,88136890,9480,9480,9480,9480,0
|
|
20240320,112200,88136890,9480,9480,9480,9480,45
|
|
20240320,112100,87710290,9480,9480,9480,9480,38
|
|
20240320,112000,87350050,9480,9480,9480,9480,0
|
|
20240320,111900,87350050,9480,9470,9490,9470,38
|
|
20240320,111800,86990110,9480,9480,9480,9480,0
|
|
20240320,111700,86990110,9480,9480,9480,9480,26
|
|
20240320,111600,86743630,9490,9490,9490,9470,35
|
|
20240320,111500,86412140,9470,9470,9470,9470,0
|
|
20240320,111400,86412140,9470,9470,9470,9470,0
|
|
20240320,111300,86412140,9470,9470,9470,9470,35
|
|
20240320,111200,86080690,9470,9470,9470,9470,0
|
|
20240320,111100,86080690,9470,9470,9470,9470,63
|
|
20240320,111000,85484080,9480,9480,9480,9480,10
|
|
20240320,110900,85389280,9470,9470,9470,9470,25
|
|
20240320,110800,85152530,9480,9480,9480,9480,62
|
|
20240320,110700,84564770,9490,9480,9490,9480,168
|
|
20240320,110600,82972120,9480,9480,9480,9480,0
|
|
20240320,110500,82972120,9480,9490,9490,9480,20
|
|
20240320,110400,82782510,9500,9500,9500,9500,3
|
|
20240320,110300,82754010,9500,9490,9500,9490,50
|
|
20240320,110200,82279020,9480,9480,9480,9480,33
|
|
20240320,110100,81966180,9490,9490,9490,9490,0
|
|
20240320,110000,81966180,9490,9490,9490,9490,488
|
|
20240320,105900,77335060,9510,9510,9510,9510,1
|
|
20240320,105800,77325550,9490,9490,9490,9490,0
|
|
20240320,105700,77325550,9490,9490,9490,9490,33
|
|
20240320,105600,77012380,9530,9520,9530,9520,5
|
|
20240320,105500,76964770,9520,9520,9520,9520,0
|
|
20240320,105400,76964770,9520,9480,9520,9480,386
|
|
20240320,105300,73304850,9490,9530,9530,9490,152
|
|
20240320,105200,71862330,9490,9490,9490,9490,110
|
|
20240320,105100,70818430,9530,9530,9530,9530,1
|
|
20240320,105000,70808900,9490,9500,9500,9490,150
|
|
20240320,104900,69385190,9490,9500,9500,9490,70
|
|
20240320,104800,68720770,9520,9520,9520,9520,0
|
|
20240320,104700,68720770,9520,9520,9520,9520,9
|
|
20240320,104600,68635090,9490,9490,9490,9490,170
|
|
20240320,104500,67021790,9490,9490,9490,9490,0
|
|
20240320,104400,67021790,9490,9490,9490,9490,0
|
|
20240320,104300,67021790,9490,9510,9510,9490,1076
|
|
20240320,104200,56796120,9520,9520,9520,9520,0
|
|
20240320,104100,56796120,9520,9520,9520,9520,115
|
|
20240320,104000,55701320,9550,9550,9550,9550,0
|
|
20240320,103900,55701320,9550,9550,9550,9550,0
|
|
20240320,103800,55701320,9550,9530,9550,9520,63
|
|
20240320,103700,55101230,9520,9510,9520,9510,120
|
|
20240320,103600,53959830,9510,9510,9510,9510,0
|
|
20240320,103500,53959830,9510,9510,9510,9510,33
|
|
20240320,103400,53646000,9520,9520,9520,9520,0
|
|
20240320,103300,53646000,9520,9520,9520,9520,133
|
|
20240320,103200,52379840,9520,9530,9530,9520,367
|
|
20240320,103100,48884480,9530,9530,9530,9530,0
|
|
20240320,103000,48884480,9530,9530,9530,9530,51
|
|
20240320,102900,48398450,9560,9560,9560,9560,10
|
|
20240320,102800,48302850,9560,9540,9560,9540,3
|
|
20240320,102700,48274210,9560,9560,9560,9560,0
|
|
20240320,102600,48274210,9560,9560,9560,9560,0
|
|
20240320,102500,48274210,9560,9560,9560,9560,418
|
|
20240320,102400,44278130,9560,9560,9560,9560,50
|
|
20240320,102300,43800130,9560,9560,9560,9560,0
|
|
20240320,102200,43800130,9560,9560,9560,9560,1
|
|
20240320,102100,43790570,9530,9550,9550,9530,30
|
|
20240320,102000,43504470,9560,9560,9560,9560,1
|
|
20240320,101900,43494910,9560,9560,9560,9560,0
|
|
20240320,101800,43494910,9560,9560,9560,9560,0
|
|
20240320,101700,43494910,9560,9560,9560,9560,1
|
|
20240320,101600,43485350,9530,9530,9530,9530,1
|
|
20240320,101500,43475820,9530,9530,9530,9530,0
|
|
20240320,101400,43475820,9530,9530,9530,9530,5
|
|
20240320,101300,43428170,9550,9550,9550,9550,0
|
|
20240320,101200,43428170,9550,9550,9550,9550,0
|
|
20240320,101100,43428170,9550,9550,9550,9550,1
|
|
20240320,101000,43418620,9550,9550,9550,9550,0
|
|
20240320,100900,43418620,9550,9550,9550,9550,0
|
|
20240320,100800,43418620,9550,9550,9550,9550,0
|
|
20240320,100700,43418620,9550,9550,9550,9550,0
|
|
20240320,100600,43418620,9550,9550,9550,9550,5
|
|
20240320,100500,43370870,9550,9550,9550,9550,3
|
|
20240320,100400,43342220,9520,9520,9520,9520,44
|
|
20240320,100300,42923340,9550,9550,9550,9550,0
|
|
20240320,100200,42923340,9550,9550,9550,9550,1
|
|
20240320,100100,42913790,9520,9520,9520,9520,12
|
|
20240320,100000,42799550,9550,9550,9550,9550,0
|
|
20240320,095900,42799550,9550,9550,9550,9550,1
|
|
20240320,095800,42790000,9520,9550,9550,9520,1203
|
|
20240320,095700,31337350,9550,9550,9550,9550,1
|
|
20240320,095600,31327800,9560,9560,9560,9560,0
|
|
20240320,095500,31327800,9560,9560,9560,9560,0
|
|
20240320,095400,31327800,9560,9560,9560,9560,0
|
|
20240320,095300,31327800,9560,9560,9560,9560,4
|
|
20240320,095200,31289560,9510,9520,9520,9510,6
|
|
20240320,095100,31232450,9510,9560,9560,9510,90
|
|
20240320,095000,30374040,9560,9560,9560,9560,100
|
|
20240320,094900,29418040,9560,9520,9560,9520,63
|
|
20240320,094800,28818240,9520,9520,9520,9520,8
|
|
20240320,094700,28742080,9560,9560,9560,9560,0
|
|
20240320,094600,28742080,9560,9560,9560,9560,0
|
|
20240320,094500,28742080,9560,9560,9560,9560,0
|
|
20240320,094400,28742080,9560,9560,9560,9560,0
|
|
20240320,094300,28742080,9560,9560,9560,9560,10
|
|
20240320,094200,28646480,9560,9560,9560,9560,1
|
|
20240320,094100,28636920,9510,9520,9520,9510,1533
|
|
20240320,094000,14058070,9510,9510,9510,9510,0
|
|
20240320,093900,14058070,9510,9510,9510,9510,0
|
|
20240320,093800,14058070,9510,9520,9520,9510,55
|
|
20240320,093700,13534930,9570,9570,9570,9570,0
|
|
20240320,093600,13534930,9570,9570,9570,9570,0
|
|
20240320,093500,13534930,9570,9570,9570,9570,0
|
|
20240320,093400,13534930,9570,9570,9570,9570,4
|
|
20240320,093300,13496650,9570,9570,9570,9570,0
|
|
20240320,093200,13496650,9570,9570,9570,9570,1
|
|
20240320,093100,13487080,9570,9570,9570,9570,0
|
|
20240320,093000,13487080,9570,9570,9570,9570,0
|
|
20240320,092900,13487080,9570,9570,9570,9570,55
|
|
20240320,092800,12960730,9570,9570,9570,9570,0
|
|
20240320,092700,12960730,9570,9560,9570,9560,298
|
|
20240320,092600,10111830,9560,9560,9560,9560,2
|
|
20240320,092500,10092710,9560,9560,9560,9560,1
|
|
20240320,092400,10083150,9500,9500,9500,9500,200
|
|
20240320,092300,8183150,9500,9510,9510,9500,167
|
|
20240320,092200,6595450,9520,9520,9520,9520,15
|
|
20240320,092100,6452650,9580,9580,9580,9580,0
|
|
20240320,092000,6452650,9580,9520,9580,9520,37
|
|
20240320,091900,6100350,9500,9520,9520,9500,244
|
|
20240320,091800,3780140,9580,9540,9580,9530,13
|
|
20240320,091700,3656180,9580,9580,9580,9580,1
|
|
20240320,091600,3646600,9540,9540,9540,9540,60
|
|
20240320,091500,3074200,9580,9580,9580,9580,1
|
|
20240320,091400,3064620,9540,9540,9540,9540,1
|
|
20240320,091300,3055080,9580,9580,9580,9580,1
|
|
20240320,091200,3045500,9520,9570,9570,9520,73
|
|
20240320,091100,2349030,9570,9570,9570,9570,0
|
|
20240320,091000,2349030,9570,9570,9570,9570,0
|
|
20240320,090900,2349030,9570,9570,9570,9570,0
|
|
20240320,090800,2349030,9570,9570,9570,9570,1
|
|
20240320,090700,2339460,9570,9570,9570,9570,0
|
|
20240320,090600,2339460,9570,9570,9570,9570,7
|
|
20240320,090500,2272470,9570,9570,9570,9570,5
|
|
20240320,090400,2224620,9570,9570,9570,9570,50
|
|
20240320,090300,1746120,9570,9570,9570,9570,0
|
|
20240320,090200,1746120,9570,9570,9570,9570,10
|
|
20240320,090100,1650420,9540,9540,9540,9540,5
|
|
20240320,090000,1602720,9540,9540,9540,9540,168
|