673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,201000,160706560,9430,9430,9430,9430,742
|
|
20240321,200900,160706560,9430,9430,9430,9430,0
|
|
20240321,200800,160706560,9430,9430,9430,9430,0
|
|
20240321,200700,160706560,9430,9430,9430,9430,0
|
|
20240321,200600,160706560,9430,9430,9430,9430,0
|
|
20240321,200500,160706560,9430,9430,9430,9430,0
|
|
20240321,200400,160706560,9430,9430,9430,9430,0
|
|
20240321,200300,160706560,9430,9430,9430,9430,0
|
|
20240321,200200,160706560,9430,9430,9430,9430,0
|
|
20240321,200100,160706560,9430,9430,9430,9430,0
|
|
20240321,200000,160706560,9430,9430,9430,9430,0
|
|
20240321,195900,160706560,9430,9430,9430,9430,0
|
|
20240321,195800,160706560,9430,9430,9430,9430,0
|
|
20240321,195700,160706560,9430,9430,9430,9430,0
|
|
20240321,195600,160706560,9430,9430,9430,9430,0
|
|
20240321,195500,160706560,9430,9430,9430,9430,0
|
|
20240321,195400,160706560,9430,9430,9430,9430,0
|
|
20240321,195300,160706560,9430,9430,9430,9430,0
|
|
20240321,195200,160706560,9430,9430,9430,9430,0
|
|
20240321,195100,160706560,9430,9430,9430,9430,0
|
|
20240321,195000,160706560,9430,9430,9430,9430,0
|
|
20240321,194900,160706560,9430,9430,9430,9430,0
|
|
20240321,194800,160706560,9430,9430,9430,9430,0
|
|
20240321,194700,160706560,9430,9430,9430,9430,0
|
|
20240321,194600,160706560,9430,9430,9430,9430,0
|
|
20240321,194500,160706560,9430,9430,9430,9430,0
|
|
20240321,194400,160706560,9430,9430,9430,9430,0
|
|
20240321,194300,160706560,9430,9430,9430,9430,0
|
|
20240321,194200,160706560,9430,9430,9430,9430,0
|
|
20240321,194100,160706560,9430,9430,9430,9430,0
|
|
20240321,194000,160706560,9430,9430,9430,9430,742
|
|
20240321,193900,160706560,9430,9430,9430,9430,0
|
|
20240321,193800,160706560,9430,9430,9430,9430,0
|
|
20240321,193700,160706560,9430,9430,9430,9430,0
|
|
20240321,193600,160706560,9430,9430,9430,9430,0
|
|
20240321,193500,160706560,9430,9430,9430,9430,0
|
|
20240321,193400,160706560,9430,9430,9430,9430,0
|
|
20240321,193300,160706560,9430,9430,9430,9430,0
|
|
20240321,193200,160706560,9430,9430,9430,9430,0
|
|
20240321,193100,160706560,9430,9430,9430,9430,0
|
|
20240321,193000,160706560,9430,9430,9430,9430,0
|
|
20240321,192900,160706560,9430,9430,9430,9430,0
|
|
20240321,192800,160706560,9430,9430,9430,9430,0
|
|
20240321,192700,160706560,9430,9430,9430,9430,0
|
|
20240321,192600,160706560,9430,9430,9430,9430,0
|
|
20240321,192500,160706560,9430,9430,9430,9430,0
|
|
20240321,192400,160706560,9430,9430,9430,9430,0
|
|
20240321,192300,160706560,9430,9430,9430,9430,0
|
|
20240321,192200,160706560,9430,9430,9430,9430,0
|
|
20240321,192100,160706560,9430,9430,9430,9430,0
|
|
20240321,192000,160706560,9430,9430,9430,9430,0
|
|
20240321,191900,160706560,9430,9430,9430,9430,0
|
|
20240321,191800,160706560,9430,9430,9430,9430,0
|
|
20240321,191700,160706560,9430,9430,9430,9430,0
|
|
20240321,191600,160706560,9430,9430,9430,9430,0
|
|
20240321,191500,160706560,9430,9430,9430,9430,0
|
|
20240321,191400,160706560,9430,9430,9430,9430,0
|
|
20240321,191300,160706560,9430,9430,9430,9430,0
|
|
20240321,191200,160706560,9430,9430,9430,9430,0
|
|
20240321,191100,160706560,9430,9430,9430,9430,0
|
|
20240321,191000,160706560,9430,9430,9430,9430,742
|
|
20240321,190900,160706560,9430,9430,9430,9430,0
|
|
20240321,190800,160706560,9430,9430,9430,9430,0
|
|
20240321,190700,160706560,9430,9430,9430,9430,0
|
|
20240321,190600,160706560,9430,9430,9430,9430,0
|
|
20240321,190500,160706560,9430,9430,9430,9430,0
|
|
20240321,190400,160706560,9430,9430,9430,9430,0
|
|
20240321,190300,160706560,9430,9430,9430,9430,0
|
|
20240321,190200,160706560,9430,9430,9430,9430,0
|
|
20240321,190100,160706560,9430,9430,9430,9430,0
|
|
20240321,190000,160706560,9430,9430,9430,9430,0
|
|
20240321,185900,160706560,9430,9430,9430,9430,0
|
|
20240321,185800,160706560,9430,9430,9430,9430,0
|
|
20240321,185700,160706560,9430,9430,9430,9430,0
|
|
20240321,185600,160706560,9430,9430,9430,9430,0
|
|
20240321,185500,160706560,9430,9430,9430,9430,0
|
|
20240321,185400,160706560,9430,9430,9430,9430,0
|
|
20240321,185300,160706560,9430,9430,9430,9430,0
|
|
20240321,185200,160706560,9430,9430,9430,9430,0
|
|
20240321,185100,160706560,9430,9430,9430,9430,0
|
|
20240321,185000,160706560,9430,9430,9430,9430,0
|
|
20240321,184900,160706560,9430,9430,9430,9430,0
|
|
20240321,184800,160706560,9430,9430,9430,9430,0
|
|
20240321,184700,160706560,9430,9430,9430,9430,0
|
|
20240321,184600,160706560,9430,9430,9430,9430,0
|
|
20240321,184500,160706560,9430,9430,9430,9430,0
|
|
20240321,184400,160706560,9430,9430,9430,9430,0
|
|
20240321,184300,160706560,9430,9430,9430,9430,0
|
|
20240321,184200,160706560,9430,9430,9430,9430,0
|
|
20240321,184100,160706560,9430,9430,9430,9430,0
|
|
20240321,184000,160706560,9430,9430,9430,9430,742
|
|
20240321,183900,160706560,9430,9430,9430,9430,0
|
|
20240321,183800,160706560,9430,9430,9430,9430,0
|
|
20240321,183700,160706560,9430,9430,9430,9430,0
|
|
20240321,183600,160706560,9430,9430,9430,9430,0
|
|
20240321,183500,160706560,9430,9430,9430,9430,0
|
|
20240321,183400,160706560,9430,9430,9430,9430,0
|
|
20240321,183300,160706560,9430,9430,9430,9430,0
|
|
20240321,183200,160706560,9430,9430,9430,9430,0
|
|
20240321,183100,160706560,9430,9430,9430,9430,0
|
|
20240321,183000,160706560,9430,9430,9430,9430,0
|
|
20240321,182900,160706560,9430,9430,9430,9430,0
|
|
20240321,182800,160706560,9430,9430,9430,9430,0
|
|
20240321,182700,160706560,9430,9430,9430,9430,0
|
|
20240321,182600,160706560,9430,9430,9430,9430,0
|
|
20240321,182500,160706560,9430,9430,9430,9430,0
|
|
20240321,182400,160706560,9430,9430,9430,9430,0
|
|
20240321,182300,160706560,9430,9430,9430,9430,0
|
|
20240321,182200,160706560,9430,9430,9430,9430,0
|
|
20240321,182100,160706560,9430,9430,9430,9430,0
|
|
20240321,182000,160706560,9430,9430,9430,9430,0
|
|
20240321,181900,160706560,9430,9430,9430,9430,0
|
|
20240321,181800,160706560,9430,9430,9430,9430,0
|
|
20240321,181700,160706560,9430,9430,9430,9430,0
|
|
20240321,181600,160706560,9430,9430,9430,9430,0
|
|
20240321,181500,160706560,9430,9430,9430,9430,0
|
|
20240321,181400,160706560,9430,9430,9430,9430,0
|
|
20240321,181300,160706560,9430,9430,9430,9430,0
|
|
20240321,181200,160706560,9430,9430,9430,9430,0
|
|
20240321,181100,160706560,9430,9430,9430,9430,0
|
|
20240321,181000,160706560,9430,9430,9430,9430,742
|
|
20240321,180900,160706560,9430,9430,9430,9430,0
|
|
20240321,180800,160706560,9430,9430,9430,9430,0
|
|
20240321,180700,160706560,9430,9430,9430,9430,0
|
|
20240321,180600,160706560,9430,9430,9430,9430,0
|
|
20240321,180500,160706560,9430,9430,9430,9430,0
|
|
20240321,180400,160706560,9430,9430,9430,9430,0
|
|
20240321,180300,160706560,9430,9430,9430,9430,0
|
|
20240321,180200,160706560,9430,9430,9430,9430,0
|
|
20240321,180100,160706560,9430,9430,9430,9430,0
|
|
20240321,180000,160706560,9430,9430,9430,9430,0
|
|
20240321,175900,160706560,9430,9430,9430,9430,0
|
|
20240321,175800,160706560,9430,9430,9430,9430,0
|
|
20240321,175700,160706560,9430,9430,9430,9430,0
|
|
20240321,175600,160706560,9430,9430,9430,9430,0
|
|
20240321,175500,160706560,9430,9430,9430,9430,0
|
|
20240321,175400,160706560,9430,9430,9430,9430,0
|
|
20240321,175300,160706560,9430,9430,9430,9430,0
|
|
20240321,175200,160706560,9430,9430,9430,9430,0
|
|
20240321,175100,160706560,9430,9430,9430,9430,0
|
|
20240321,175000,160706560,9430,9430,9430,9430,0
|
|
20240321,174900,160706560,9430,9430,9430,9430,0
|
|
20240321,174800,160706560,9430,9430,9430,9430,0
|
|
20240321,174700,160706560,9430,9430,9430,9430,0
|
|
20240321,174600,160706560,9430,9430,9430,9430,0
|
|
20240321,174500,160706560,9430,9430,9430,9430,0
|
|
20240321,174400,160706560,9430,9430,9430,9430,0
|
|
20240321,174300,160706560,9430,9430,9430,9430,0
|
|
20240321,174200,160706560,9430,9430,9430,9430,0
|
|
20240321,174100,160706560,9430,9430,9430,9430,0
|
|
20240321,174000,160706560,9430,9430,9430,9430,742
|
|
20240321,173900,160706560,9430,9430,9430,9430,0
|
|
20240321,173800,160706560,9430,9430,9430,9430,0
|
|
20240321,173700,160706560,9430,9430,9430,9430,0
|
|
20240321,173600,160706560,9430,9430,9430,9430,0
|
|
20240321,173500,160706560,9430,9430,9430,9430,0
|
|
20240321,173400,160706560,9430,9430,9430,9430,0
|
|
20240321,173300,160706560,9430,9430,9430,9430,0
|
|
20240321,173200,160706560,9430,9430,9430,9430,0
|
|
20240321,173100,160706560,9430,9430,9430,9430,0
|
|
20240321,173000,160706560,9430,9430,9430,9430,0
|
|
20240321,172900,160706560,9430,9430,9430,9430,0
|
|
20240321,172800,160706560,9430,9430,9430,9430,0
|
|
20240321,172700,160706560,9430,9430,9430,9430,0
|
|
20240321,172600,160706560,9430,9430,9430,9430,0
|
|
20240321,172500,160706560,9430,9430,9430,9430,0
|
|
20240321,172400,160706560,9430,9430,9430,9430,0
|
|
20240321,172300,160706560,9430,9430,9430,9430,0
|
|
20240321,172200,160706560,9430,9430,9430,9430,0
|
|
20240321,172100,160706560,9430,9430,9430,9430,0
|
|
20240321,172000,160706560,9430,9430,9430,9430,0
|
|
20240321,171900,160706560,9430,9430,9430,9430,0
|
|
20240321,171800,160706560,9430,9430,9430,9430,0
|
|
20240321,171700,160706560,9430,9430,9430,9430,0
|
|
20240321,171600,160706560,9430,9430,9430,9430,0
|
|
20240321,171500,160706560,9430,9430,9430,9430,0
|
|
20240321,171400,160706560,9430,9430,9430,9430,0
|
|
20240321,171300,160706560,9430,9430,9430,9430,0
|
|
20240321,171200,160706560,9430,9430,9430,9430,0
|
|
20240321,171100,160706560,9430,9430,9430,9430,0
|
|
20240321,171000,160706560,9430,9430,9430,9430,742
|
|
20240321,170900,160706560,9430,9430,9430,9430,0
|
|
20240321,170800,160706560,9430,9430,9430,9430,0
|
|
20240321,170700,160706560,9430,9430,9430,9430,0
|
|
20240321,170600,160706560,9430,9430,9430,9430,0
|
|
20240321,170500,160706560,9430,9430,9430,9430,0
|
|
20240321,170400,160706560,9430,9430,9430,9430,0
|
|
20240321,170300,160706560,9430,9430,9430,9430,0
|
|
20240321,170200,160706560,9430,9430,9430,9430,0
|
|
20240321,170100,160706560,9430,9430,9430,9430,0
|
|
20240321,170000,160706560,9430,9430,9430,9430,0
|
|
20240321,165900,160706560,9430,9430,9430,9430,0
|
|
20240321,165800,160706560,9430,9430,9430,9430,0
|
|
20240321,165700,160706560,9430,9430,9430,9430,0
|
|
20240321,165600,160706560,9430,9430,9430,9430,0
|
|
20240321,165500,160706560,9430,9430,9430,9430,0
|
|
20240321,165400,160706560,9430,9430,9430,9430,0
|
|
20240321,165300,160706560,9430,9430,9430,9430,0
|
|
20240321,165200,160706560,9430,9430,9430,9430,0
|
|
20240321,165100,160706560,9430,9430,9430,9430,0
|
|
20240321,165000,160706560,9430,9430,9430,9430,0
|
|
20240321,164900,160706560,9430,9430,9430,9430,0
|
|
20240321,164800,160706560,9430,9430,9430,9430,0
|
|
20240321,164700,160706560,9430,9430,9430,9430,0
|
|
20240321,164600,160706560,9430,9430,9430,9430,0
|
|
20240321,164500,160706560,9430,9430,9430,9430,0
|
|
20240321,164400,160706560,9430,9430,9430,9430,0
|
|
20240321,164300,160706560,9430,9430,9430,9430,0
|
|
20240321,164200,160706560,9430,9430,9430,9430,0
|
|
20240321,164100,160706560,9430,9430,9430,9430,0
|
|
20240321,164000,160706560,9430,9430,9430,9430,742
|
|
20240321,163900,160706560,9430,9430,9430,9430,0
|
|
20240321,163800,160706560,9430,9430,9430,9430,0
|
|
20240321,163700,160706560,9430,9430,9430,9430,0
|
|
20240321,163600,160706560,9430,9430,9430,9430,0
|
|
20240321,163500,160706560,9430,9430,9430,9430,0
|
|
20240321,163400,160706560,9430,9430,9430,9430,0
|
|
20240321,163300,160706560,9430,9430,9430,9430,0
|
|
20240321,163200,160706560,9430,9430,9430,9430,0
|
|
20240321,163100,160706560,9430,9430,9430,9430,0
|
|
20240321,163000,160706560,9430,9430,9430,9430,0
|
|
20240321,162900,160706560,9430,9430,9430,9430,0
|
|
20240321,162800,160706560,9430,9430,9430,9430,0
|
|
20240321,162700,160706560,9430,9430,9430,9430,0
|
|
20240321,162600,160706560,9430,9430,9430,9430,0
|
|
20240321,162500,160706560,9430,9430,9430,9430,0
|
|
20240321,162400,160706560,9430,9430,9430,9430,0
|
|
20240321,162300,160706560,9430,9430,9430,9430,0
|
|
20240321,162200,160706560,9430,9430,9430,9430,0
|
|
20240321,162100,160706560,9430,9430,9430,9430,0
|
|
20240321,162000,160706560,9430,9430,9430,9430,0
|
|
20240321,161900,160706560,9430,9430,9430,9430,0
|
|
20240321,161800,160706560,9430,9430,9430,9430,0
|
|
20240321,161700,160706560,9430,9430,9430,9430,0
|
|
20240321,161600,160706560,9430,9430,9430,9430,0
|
|
20240321,161500,160706560,9430,9430,9430,9430,0
|
|
20240321,161400,160706560,9430,9430,9430,9430,0
|
|
20240321,161300,160706560,9430,9430,9430,9430,0
|
|
20240321,161200,160706560,9430,9430,9430,9430,0
|
|
20240321,161100,160706560,9430,9430,9430,9430,0
|
|
20240321,161000,160706560,9430,9430,9430,9430,742
|
|
20240321,160900,160706560,9430,9430,9430,9430,0
|
|
20240321,160800,160706560,9430,9430,9430,9430,0
|
|
20240321,160700,160706560,9430,9430,9430,9430,0
|
|
20240321,160600,160706560,9430,9430,9430,9430,0
|
|
20240321,160500,160706560,9430,9430,9430,9430,0
|
|
20240321,160400,160706560,9430,9430,9430,9430,0
|
|
20240321,160300,160706560,9430,9430,9430,9430,0
|
|
20240321,160200,160706560,9430,9430,9430,9430,0
|
|
20240321,160100,160706560,9430,9430,9430,9430,0
|
|
20240321,160000,160706560,9430,9430,9430,9430,0
|
|
20240321,155900,160706560,9430,9430,9430,9430,0
|
|
20240321,155800,160706560,9430,9430,9430,9430,0
|
|
20240321,155700,160706560,9430,9430,9430,9430,0
|
|
20240321,155600,160706560,9430,9430,9430,9430,0
|
|
20240321,155500,160706560,9430,9430,9430,9430,0
|
|
20240321,155400,160706560,9430,9430,9430,9430,0
|
|
20240321,155300,160706560,9430,9430,9430,9430,0
|
|
20240321,155200,160706560,9430,9430,9430,9430,0
|
|
20240321,155100,160706560,9430,9430,9430,9430,0
|
|
20240321,155000,160706560,9430,9430,9430,9430,0
|
|
20240321,154900,160706560,9430,9430,9430,9430,0
|
|
20240321,154800,160706560,9430,9430,9430,9430,0
|
|
20240321,154700,160706560,9430,9430,9430,9430,0
|
|
20240321,154600,160706560,9430,9430,9430,9430,0
|
|
20240321,154500,160706560,9430,9430,9430,9430,0
|
|
20240321,154400,160706560,9430,9430,9430,9430,0
|
|
20240321,154300,160706560,9430,9430,9430,9430,0
|
|
20240321,154200,160706560,9430,9430,9430,9430,0
|
|
20240321,154100,160706560,9430,9430,9430,9430,0
|
|
20240321,154000,160706560,9430,9430,9430,9430,742
|
|
20240321,153900,160706560,9430,9430,9430,9430,0
|
|
20240321,153800,160706560,9430,9430,9430,9430,0
|
|
20240321,153700,160706560,9430,9430,9430,9430,0
|
|
20240321,153600,160706560,9430,9430,9430,9430,0
|
|
20240321,153500,160706560,9430,9430,9430,9430,0
|
|
20240321,153400,160706560,9430,9430,9430,9430,0
|
|
20240321,153300,160706560,9430,9430,9430,9430,0
|
|
20240321,153200,160706560,9430,9430,9430,9430,0
|
|
20240321,153100,160706560,9430,9430,9430,9430,0
|
|
20240321,153000,160706560,9430,9430,9430,9430,742
|
|
20240321,152900,153709500,9460,9460,9460,9460,0
|
|
20240321,152800,153709500,9460,9460,9460,9460,0
|
|
20240321,152700,153709500,9460,9460,9460,9460,0
|
|
20240321,152600,153709500,9460,9460,9460,9460,0
|
|
20240321,152500,153709500,9460,9460,9460,9460,0
|
|
20240321,152400,153709500,9460,9460,9460,9460,0
|
|
20240321,152300,153709500,9460,9460,9460,9460,0
|
|
20240321,152200,153709500,9460,9460,9460,9460,0
|
|
20240321,152100,153709500,9460,9460,9460,9460,0
|
|
20240321,152000,153709500,9460,9460,9460,9460,0
|
|
20240321,151900,153709500,9460,9440,9460,9440,8
|
|
20240321,151800,153633960,9460,9460,9460,9460,0
|
|
20240321,151700,153633960,9460,9460,9460,9460,0
|
|
20240321,151600,153633960,9460,9460,9460,9460,0
|
|
20240321,151500,153633960,9460,9460,9460,9460,0
|
|
20240321,151400,153633960,9460,9460,9460,9460,0
|
|
20240321,151300,153633960,9460,9460,9460,9460,1
|
|
20240321,151200,153624500,9460,9460,9460,9460,0
|
|
20240321,151100,153624500,9460,9460,9460,9460,0
|
|
20240321,151000,153624500,9460,9450,9460,9450,702
|
|
20240321,150900,146990590,9460,9460,9460,9460,261
|
|
20240321,150800,144521530,9470,9470,9470,9470,0
|
|
20240321,150700,144521530,9470,9470,9470,9470,0
|
|
20240321,150600,144521530,9470,9470,9470,9470,0
|
|
20240321,150500,144521530,9470,9470,9470,9470,1
|
|
20240321,150400,144512060,9470,9470,9470,9470,6
|
|
20240321,150300,144455240,9470,9470,9470,9470,0
|
|
20240321,150200,144455240,9470,9470,9470,9470,0
|
|
20240321,150100,144455240,9470,9470,9470,9470,1
|
|
20240321,150000,144445770,9480,9480,9480,9480,0
|
|
20240321,145900,144445770,9480,9480,9480,9480,0
|
|
20240321,145800,144445770,9480,9480,9480,9480,0
|
|
20240321,145700,144445770,9480,9480,9480,9480,1
|
|
20240321,145600,144436290,9460,9460,9460,9460,20
|
|
20240321,145500,144247090,9480,9480,9480,9480,0
|
|
20240321,145400,144247090,9480,9480,9480,9480,0
|
|
20240321,145300,144247090,9480,9470,9480,9470,220
|
|
20240321,145200,142163680,9470,9470,9470,9470,100
|
|
20240321,145100,141216680,9470,9470,9470,9470,0
|
|
20240321,145000,141216680,9470,9470,9470,9470,5
|
|
20240321,144900,141169330,9470,9470,9470,9470,0
|
|
20240321,144800,141169330,9470,9470,9470,9470,1
|
|
20240321,144700,141159860,9460,9460,9460,9460,0
|
|
20240321,144600,141159860,9460,9460,9460,9460,0
|
|
20240321,144500,141159860,9460,9460,9460,9460,1
|
|
20240321,144400,141150400,9470,9470,9470,9470,0
|
|
20240321,144300,141150400,9470,9470,9470,9470,0
|
|
20240321,144200,141150400,9470,9470,9470,9470,77
|
|
20240321,144100,140421210,9470,9470,9470,9470,0
|
|
20240321,144000,140421210,9470,9470,9470,9470,10
|
|
20240321,143900,140326510,9460,9460,9460,9460,8
|
|
20240321,143800,140250830,9470,9470,9470,9470,8
|
|
20240321,143700,140175070,9470,9470,9470,9470,0
|
|
20240321,143600,140175070,9470,9470,9470,9470,0
|
|
20240321,143500,140175070,9470,9460,9470,9460,21
|
|
20240321,143400,139976400,9460,9460,9460,9460,2
|
|
20240321,143300,139957480,9470,9470,9470,9460,157
|
|
20240321,143200,138471990,9470,9470,9470,9470,0
|
|
20240321,143100,138471990,9470,9470,9470,9470,0
|
|
20240321,143000,138471990,9470,9470,9470,9470,0
|
|
20240321,142900,138471990,9470,9470,9470,9470,1
|
|
20240321,142800,138462520,9460,9460,9460,9460,1
|
|
20240321,142700,138453060,9470,9470,9470,9470,0
|
|
20240321,142600,138453060,9470,9470,9470,9470,1
|
|
20240321,142500,138443590,9460,9460,9460,9460,882
|
|
20240321,142400,130099870,9460,9460,9460,9460,0
|
|
20240321,142300,130099870,9460,9460,9460,9460,0
|
|
20240321,142200,130099870,9460,9460,9460,9460,0
|
|
20240321,142100,130099870,9460,9460,9460,9460,1
|
|
20240321,142000,130090410,9450,9450,9450,9450,4
|
|
20240321,141900,130052610,9460,9460,9460,9460,0
|
|
20240321,141800,130052610,9460,9460,9460,9460,0
|
|
20240321,141700,130052610,9460,9460,9460,9460,0
|
|
20240321,141600,130052610,9460,9460,9460,9460,0
|
|
20240321,141500,130052610,9460,9460,9460,9460,15
|
|
20240321,141400,129910710,9460,9440,9460,9440,111
|
|
20240321,141300,128861830,9440,9450,9450,9440,93
|
|
20240321,141200,127983380,9450,9450,9450,9450,0
|
|
20240321,141100,127983380,9450,9450,9450,9450,3
|
|
20240321,141000,127955030,9450,9450,9450,9450,9
|
|
20240321,140900,127869980,9450,9440,9450,9440,468
|
|
20240321,140800,123452050,9450,9450,9450,9450,0
|
|
20240321,140700,123452050,9450,9450,9450,9450,0
|
|
20240321,140600,123452050,9450,9450,9450,9450,0
|
|
20240321,140500,123452050,9450,9450,9450,9450,1
|
|
20240321,140400,123442600,9450,9450,9450,9450,3
|
|
20240321,140300,123414250,9450,9450,9450,9450,1
|
|
20240321,140200,123404800,9450,9450,9450,9450,0
|
|
20240321,140100,123404800,9450,9450,9450,9450,2
|
|
20240321,140000,123385900,9450,9450,9450,9450,5
|
|
20240321,135900,123338650,9450,9450,9450,9450,0
|
|
20240321,135800,123338650,9450,9450,9450,9450,0
|
|
20240321,135700,123338650,9450,9450,9450,9450,1
|
|
20240321,135600,123329200,9440,9440,9440,9440,0
|
|
20240321,135500,123329200,9440,9440,9440,9440,206
|
|
20240321,135400,121384560,9450,9450,9450,9450,21
|
|
20240321,135300,121186110,9450,9450,9450,9450,0
|
|
20240321,135200,121186110,9450,9450,9450,9450,541
|
|
20240321,135100,116073660,9460,9460,9460,9460,0
|
|
20240321,135000,116073660,9460,9460,9460,9460,0
|
|
20240321,134900,116073660,9460,9460,9460,9460,0
|
|
20240321,134800,116073660,9460,9460,9460,9460,2
|
|
20240321,134700,116054740,9460,9460,9460,9460,1
|
|
20240321,134600,116045280,9460,9460,9460,9460,9
|
|
20240321,134500,115960140,9460,9460,9460,9460,0
|
|
20240321,134400,115960140,9460,9460,9460,9460,0
|
|
20240321,134300,115960140,9460,9460,9460,9460,1
|
|
20240321,134200,115950680,9460,9460,9460,9460,1
|
|
20240321,134100,115941220,9460,9460,9460,9460,1
|
|
20240321,134000,115931760,9460,9450,9460,9450,125
|
|
20240321,133900,114750500,9450,9450,9450,9450,0
|
|
20240321,133800,114750500,9450,9440,9450,9440,45
|
|
20240321,133700,114325290,9440,9450,9450,9440,1931
|
|
20240321,133600,96084300,9470,9450,9470,9450,51
|
|
20240321,133500,95602330,9450,9450,9450,9450,180
|
|
20240321,133400,93901330,9450,9450,9450,9450,0
|
|
20240321,133300,93901330,9450,9450,9450,9450,0
|
|
20240321,133200,93901330,9450,9450,9450,9450,0
|
|
20240321,133100,93901330,9450,9450,9450,9450,100
|
|
20240321,133000,92956330,9450,9450,9450,9450,0
|
|
20240321,132900,92956330,9450,9450,9450,9450,0
|
|
20240321,132800,92956330,9450,9450,9450,9450,49
|
|
20240321,132700,92493280,9450,9450,9450,9450,0
|
|
20240321,132600,92493280,9450,9450,9450,9450,0
|
|
20240321,132500,92493280,9450,9450,9450,9450,26
|
|
20240321,132400,92247580,9450,9450,9450,9450,0
|
|
20240321,132300,92247580,9450,9450,9450,9450,0
|
|
20240321,132200,92247580,9450,9450,9450,9450,0
|
|
20240321,132100,92247580,9450,9470,9480,9450,52
|
|
20240321,132000,91755520,9470,9470,9470,9470,0
|
|
20240321,131900,91755520,9470,9470,9470,9470,0
|
|
20240321,131800,91755520,9470,9470,9470,9470,0
|
|
20240321,131700,91755520,9470,9470,9470,9470,85
|
|
20240321,131600,90950570,9470,9470,9470,9470,2
|
|
20240321,131500,90931630,9470,9470,9470,9470,5
|
|
20240321,131400,90884280,9470,9470,9470,9470,1
|
|
20240321,131300,90874810,9470,9470,9470,9470,0
|
|
20240321,131200,90874810,9470,9470,9470,9470,1
|
|
20240321,131100,90865340,9470,9470,9470,9470,1
|
|
20240321,131000,90855870,9470,9470,9470,9470,0
|
|
20240321,130900,90855870,9470,9470,9470,9470,0
|
|
20240321,130800,90855870,9470,9470,9470,9470,0
|
|
20240321,130700,90855870,9470,9460,9470,9460,1080
|
|
20240321,130600,80628430,9460,9460,9460,9460,84
|
|
20240321,130500,79833790,9460,9460,9460,9460,0
|
|
20240321,130400,79833790,9460,9460,9460,9460,50
|
|
20240321,130300,79360790,9460,9460,9460,9460,27
|
|
20240321,130200,79105370,9470,9470,9470,9470,0
|
|
20240321,130100,79105370,9470,9470,9470,9470,0
|
|
20240321,130000,79105370,9470,9470,9470,9470,1
|
|
20240321,125900,79095900,9470,9470,9470,9470,0
|
|
20240321,125800,79095900,9470,9470,9470,9470,0
|
|
20240321,125700,79095900,9470,9470,9470,9470,0
|
|
20240321,125600,79095900,9470,9470,9470,9470,0
|
|
20240321,125500,79095900,9470,9470,9470,9470,0
|
|
20240321,125400,79095900,9470,9470,9470,9470,0
|
|
20240321,125300,79095900,9470,9470,9470,9470,0
|
|
20240321,125200,79095900,9470,9460,9470,9460,2
|
|
20240321,125100,79076970,9460,9460,9460,9460,13
|
|
20240321,125000,78953990,9460,9460,9460,9460,0
|
|
20240321,124900,78953990,9460,9460,9460,9460,29
|
|
20240321,124800,78679650,9460,9460,9460,9460,0
|
|
20240321,124700,78679650,9460,9460,9460,9460,0
|
|
20240321,124600,78679650,9460,9460,9460,9460,0
|
|
20240321,124500,78679650,9460,9460,9460,9460,0
|
|
20240321,124400,78679650,9460,9460,9460,9460,0
|
|
20240321,124300,78679650,9460,9460,9460,9460,9
|
|
20240321,124200,78594510,9460,9460,9460,9460,0
|
|
20240321,124100,78594510,9460,9460,9460,9460,0
|
|
20240321,124000,78594510,9460,9460,9460,9460,1
|
|
20240321,123900,78585050,9460,9460,9460,9460,0
|
|
20240321,123800,78585050,9460,9460,9460,9460,0
|
|
20240321,123700,78585050,9460,9460,9460,9460,1
|
|
20240321,123600,78575590,9460,9460,9460,9460,12
|
|
20240321,123500,78462070,9460,9460,9460,9460,1
|
|
20240321,123400,78452610,9470,9470,9470,9470,0
|
|
20240321,123300,78452610,9470,9470,9470,9470,2
|
|
20240321,123200,78433670,9460,9460,9460,9460,15
|
|
20240321,123100,78291770,9470,9470,9470,9470,0
|
|
20240321,123000,78291770,9470,9470,9470,9470,0
|
|
20240321,122900,78291770,9470,9460,9470,9460,49
|
|
20240321,122800,77828220,9460,9460,9460,9460,0
|
|
20240321,122700,77828220,9460,9460,9460,9460,0
|
|
20240321,122600,77828220,9460,9460,9460,9460,19
|
|
20240321,122500,77648480,9460,9460,9460,9460,2
|
|
20240321,122400,77629560,9460,9460,9460,9460,0
|
|
20240321,122300,77629560,9460,9460,9460,9460,44
|
|
20240321,122200,77213320,9460,9460,9460,9460,0
|
|
20240321,122100,77213320,9460,9470,9470,9460,2
|
|
20240321,122000,77194390,9460,9460,9460,9460,0
|
|
20240321,121900,77194390,9460,9460,9460,9460,0
|
|
20240321,121800,77194390,9460,9460,9460,9460,17
|
|
20240321,121700,77033570,9470,9470,9470,9470,0
|
|
20240321,121600,77033570,9470,9470,9470,9470,0
|
|
20240321,121500,77033570,9470,9470,9470,9470,1
|
|
20240321,121400,77024100,9460,9460,9460,9460,13
|
|
20240321,121300,76901120,9460,9460,9460,9460,0
|
|
20240321,121200,76901120,9460,9460,9460,9460,0
|
|
20240321,121100,76901120,9460,9460,9460,9460,17
|
|
20240321,121000,76740300,9470,9470,9470,9470,0
|
|
20240321,120900,76740300,9470,9470,9470,9470,0
|
|
20240321,120800,76740300,9470,9470,9470,9470,1
|
|
20240321,120700,76730830,9470,9470,9470,9470,0
|
|
20240321,120600,76730830,9470,9470,9470,9470,0
|
|
20240321,120500,76730830,9470,9470,9470,9470,0
|
|
20240321,120400,76730830,9470,9470,9470,9470,0
|
|
20240321,120300,76730830,9470,9470,9470,9470,0
|
|
20240321,120200,76730830,9470,9470,9470,9470,0
|
|
20240321,120100,76730830,9470,9470,9470,9470,0
|
|
20240321,120000,76730830,9470,9470,9470,9470,0
|
|
20240321,115900,76730830,9470,9470,9470,9470,13
|
|
20240321,115800,76607720,9470,9470,9470,9470,5
|
|
20240321,115700,76560370,9470,9470,9470,9470,8
|
|
20240321,115600,76484610,9470,9470,9470,9470,0
|
|
20240321,115500,76484610,9470,9470,9470,9470,0
|
|
20240321,115400,76484610,9470,9470,9470,9470,0
|
|
20240321,115300,76484610,9470,9450,9470,9450,3
|
|
20240321,115200,76456240,9460,9460,9460,9460,0
|
|
20240321,115100,76456240,9460,9460,9460,9460,0
|
|
20240321,115000,76456240,9460,9460,9460,9460,0
|
|
20240321,114900,76456240,9460,9460,9460,9460,0
|
|
20240321,114800,76456240,9460,9460,9460,9460,0
|
|
20240321,114700,76456240,9460,9460,9460,9460,50
|
|
20240321,114600,75983240,9460,9450,9460,9450,13
|
|
20240321,114500,75860380,9460,9460,9460,9460,0
|
|
20240321,114400,75860380,9460,9460,9460,9460,0
|
|
20240321,114300,75860380,9460,9460,9460,9460,2
|
|
20240321,114200,75841460,9450,9450,9450,9450,0
|
|
20240321,114100,75841460,9450,9450,9450,9450,15
|
|
20240321,114000,75699710,9460,9460,9460,9460,10
|
|
20240321,113900,75605110,9450,9450,9450,9450,2
|
|
20240321,113800,75586210,9450,9450,9450,9450,0
|
|
20240321,113700,75586210,9450,9450,9450,9450,0
|
|
20240321,113600,75586210,9450,9450,9450,9450,0
|
|
20240321,113500,75586210,9450,9450,9450,9450,2
|
|
20240321,113400,75567310,9450,9450,9450,9450,50
|
|
20240321,113300,75094810,9460,9460,9460,9460,0
|
|
20240321,113200,75094810,9460,9460,9460,9460,40
|
|
20240321,113100,74716410,9460,9460,9460,9460,0
|
|
20240321,113000,74716410,9460,9460,9460,9460,0
|
|
20240321,112900,74716410,9460,9460,9460,9460,0
|
|
20240321,112800,74716410,9460,9460,9460,9460,20
|
|
20240321,112700,74527210,9460,9460,9460,9460,0
|
|
20240321,112600,74527210,9460,9460,9460,9460,0
|
|
20240321,112500,74527210,9460,9460,9460,9460,4
|
|
20240321,112400,74489370,9460,9460,9460,9460,0
|
|
20240321,112300,74489370,9460,9460,9460,9460,1
|
|
20240321,112200,74479910,9450,9450,9450,9450,1
|
|
20240321,112100,74470460,9450,9450,9450,9450,1
|
|
20240321,112000,74461010,9460,9460,9460,9460,1
|
|
20240321,111900,74451550,9460,9460,9460,9460,0
|
|
20240321,111800,74451550,9460,9460,9460,9460,4
|
|
20240321,111700,74413710,9460,9460,9460,9460,15
|
|
20240321,111600,74271810,9460,9460,9460,9460,0
|
|
20240321,111500,74271810,9460,9460,9460,9450,34
|
|
20240321,111400,73950480,9460,9460,9460,9460,2
|
|
20240321,111300,73931560,9460,9460,9460,9460,0
|
|
20240321,111200,73931560,9460,9460,9460,9460,240
|
|
20240321,111100,71661160,9460,9460,9460,9460,0
|
|
20240321,111000,71661160,9460,9460,9460,9460,4
|
|
20240321,110900,71623320,9460,9460,9460,9460,1
|
|
20240321,110800,71613860,9450,9450,9450,9450,15
|
|
20240321,110700,71472110,9460,9460,9460,9460,0
|
|
20240321,110600,71472110,9460,9460,9460,9460,11
|
|
20240321,110500,71368050,9450,9450,9450,9450,116
|
|
20240321,110400,70271850,9450,9450,9450,9450,0
|
|
20240321,110300,70271850,9450,9450,9460,9450,8
|
|
20240321,110200,70196240,9450,9450,9450,9450,17
|
|
20240321,110100,70035590,9450,9460,9460,9450,71
|
|
20240321,110000,69364630,9450,9450,9450,9450,2
|
|
20240321,105900,69345730,9450,9450,9450,9450,0
|
|
20240321,105800,69345730,9450,9450,9460,9450,360
|
|
20240321,105700,65943520,9460,9460,9460,9460,0
|
|
20240321,105600,65943520,9460,9450,9460,9450,152
|
|
20240321,105500,64506120,9440,9440,9440,9440,2
|
|
20240321,105400,64487240,9440,9450,9450,9440,8
|
|
20240321,105300,64411710,9440,9440,9440,9440,0
|
|
20240321,105200,64411710,9440,9440,9440,9440,0
|
|
20240321,105100,64411710,9440,9450,9450,9440,382
|
|
20240321,105000,60802510,9450,9450,9450,9450,1
|
|
20240321,104900,60793060,9460,9460,9460,9460,0
|
|
20240321,104800,60793060,9460,9460,9460,9460,0
|
|
20240321,104700,60793060,9460,9460,9460,9460,5
|
|
20240321,104600,60745760,9460,9460,9460,9460,0
|
|
20240321,104500,60745760,9460,9460,9460,9460,1
|
|
20240321,104400,60736300,9470,9470,9470,9470,0
|
|
20240321,104300,60736300,9470,9470,9470,9470,0
|
|
20240321,104200,60736300,9470,9450,9470,9450,52
|
|
20240321,104100,60244600,9450,9450,9460,9450,76
|
|
20240321,104000,59526330,9450,9450,9450,9450,1143
|
|
20240321,103900,48724980,9450,9450,9450,9450,113
|
|
20240321,103800,47657130,9460,9460,9460,9460,0
|
|
20240321,103700,47657130,9460,9460,9460,9460,1
|
|
20240321,103600,47647670,9450,9450,9450,9450,2
|
|
20240321,103500,47628770,9440,9440,9440,9440,0
|
|
20240321,103400,47628770,9440,9440,9440,9440,100
|
|
20240321,103300,46684770,9440,9440,9440,9440,113
|
|
20240321,103200,45618050,9440,9440,9440,9440,0
|
|
20240321,103100,45618050,9440,9440,9440,9440,4
|
|
20240321,103000,45580290,9440,9440,9440,9440,0
|
|
20240321,102900,45580290,9440,9440,9440,9440,0
|
|
20240321,102800,45580290,9440,9440,9440,9440,0
|
|
20240321,102700,45580290,9440,9440,9460,9440,3
|
|
20240321,102600,45551950,9430,9430,9430,9430,102
|
|
20240321,102500,44590090,9430,9440,9440,9430,10
|
|
20240321,102400,44495770,9430,9430,9430,9430,0
|
|
20240321,102300,44495770,9430,9440,9440,9430,100
|
|
20240321,102200,43552760,9430,9430,9430,9430,0
|
|
20240321,102100,43552760,9430,9430,9430,9430,0
|
|
20240321,102000,43552760,9430,9430,9430,9430,1
|
|
20240321,101900,43543330,9420,9420,9420,9420,0
|
|
20240321,101800,43543330,9420,9420,9420,9420,0
|
|
20240321,101700,43543330,9420,9420,9420,9420,0
|
|
20240321,101600,43543330,9420,9420,9420,9420,0
|
|
20240321,101500,43543330,9420,9420,9420,9420,0
|
|
20240321,101400,43543330,9420,9450,9450,9420,764
|
|
20240321,101300,36328610,9460,9460,9460,9460,1
|
|
20240321,101200,36319150,9450,9450,9450,9450,15
|
|
20240321,101100,36177400,9450,9460,9460,9450,137
|
|
20240321,101000,34881690,9460,9460,9460,9460,0
|
|
20240321,100900,34881690,9460,9460,9460,9460,0
|
|
20240321,100800,34881690,9460,9460,9460,9460,1
|
|
20240321,100700,34872230,9460,9460,9460,9460,0
|
|
20240321,100600,34872230,9460,9460,9460,9460,108
|
|
20240321,100500,33850550,9470,9470,9470,9470,44
|
|
20240321,100400,33433870,9490,9490,9490,9490,0
|
|
20240321,100300,33433870,9490,9490,9490,9490,1
|
|
20240321,100200,33424380,9490,9490,9490,9490,0
|
|
20240321,100100,33424380,9490,9490,9490,9490,0
|
|
20240321,100000,33424380,9490,9490,9490,9490,1
|
|
20240321,095900,33414890,9490,9490,9490,9490,0
|
|
20240321,095800,33414890,9490,9490,9490,9490,0
|
|
20240321,095700,33414890,9490,9490,9490,9490,0
|
|
20240321,095600,33414890,9490,9490,9490,9490,1
|
|
20240321,095500,33405400,9490,9490,9490,9490,1
|
|
20240321,095400,33395910,9490,9490,9490,9490,0
|
|
20240321,095300,33395910,9490,9490,9490,9490,1
|
|
20240321,095200,33386420,9490,9470,9490,9470,9
|
|
20240321,095100,33301030,9490,9490,9490,9490,50
|
|
20240321,095000,32826530,9490,9490,9490,9490,0
|
|
20240321,094900,32826530,9490,9490,9490,9490,42
|
|
20240321,094800,32427950,9490,9490,9490,9490,2
|
|
20240321,094700,32408970,9490,9490,9490,9490,0
|
|
20240321,094600,32408970,9490,9480,9490,9480,18
|
|
20240321,094500,32238260,9470,9470,9470,9470,4
|
|
20240321,094400,32200380,9470,9470,9470,9470,0
|
|
20240321,094300,32200380,9470,9470,9470,9470,0
|
|
20240321,094200,32200380,9470,9470,9470,9470,100
|
|
20240321,094100,31253380,9470,9480,9480,9470,157
|
|
20240321,094000,29766490,9480,9500,9500,9480,122
|
|
20240321,093900,28609890,9480,9480,9480,9480,0
|
|
20240321,093800,28609890,9480,9480,9480,9480,0
|
|
20240321,093700,28609890,9480,9480,9480,9480,0
|
|
20240321,093600,28609890,9480,9490,9490,9480,3
|
|
20240321,093500,28581430,9490,9490,9490,9490,50
|
|
20240321,093400,28106930,9490,9490,9490,9490,0
|
|
20240321,093300,28106930,9490,9490,9490,9490,1
|
|
20240321,093200,28097440,9480,9480,9480,9480,71
|
|
20240321,093100,27424360,9480,9470,9480,9470,20
|
|
20240321,093000,27234830,9470,9480,9480,9470,108
|
|
20240321,092900,26211380,9490,9490,9490,9490,1
|
|
20240321,092800,26201890,9490,9490,9490,9490,2
|
|
20240321,092700,26182910,9490,9490,9490,9490,0
|
|
20240321,092600,26182910,9490,9490,9490,9490,100
|
|
20240321,092500,25233910,9500,9500,9500,9500,0
|
|
20240321,092400,25233910,9500,9500,9500,9500,0
|
|
20240321,092300,25233910,9500,9500,9500,9500,0
|
|
20240321,092200,25233910,9500,9500,9500,9500,130
|
|
20240321,092100,23998910,9510,9510,9510,9510,10
|
|
20240321,092000,23903810,9510,9510,9510,9510,0
|
|
20240321,091900,23903810,9510,9510,9510,9510,0
|
|
20240321,091800,23903810,9510,9510,9510,9510,1
|
|
20240321,091700,23894300,9500,9500,9500,9500,73
|
|
20240321,091600,23200800,9500,9500,9500,9500,0
|
|
20240321,091500,23200800,9500,9500,9500,9500,0
|
|
20240321,091400,23200800,9500,9490,9500,9490,919
|
|
20240321,091300,14478930,9470,9470,9470,9470,0
|
|
20240321,091200,14478930,9470,9470,9470,9470,17
|
|
20240321,091100,14317940,9480,9480,9480,9480,22
|
|
20240321,091000,14109380,9500,9490,9500,9490,56
|
|
20240321,090900,13577430,9490,9490,9490,9490,58
|
|
20240321,090800,13027010,9490,9490,9490,9490,0
|
|
20240321,090700,13027010,9490,9490,9490,9490,0
|
|
20240321,090600,13027010,9490,9490,9490,9490,1272
|
|
20240321,090500,955730,9490,9490,9490,9490,0
|
|
20240321,090400,955730,9490,9490,9490,9490,0
|
|
20240321,090300,955730,9490,9490,9490,9490,0
|
|
20240321,090200,955730,9490,9490,9490,9490,1
|
|
20240321,090100,946240,9470,9470,9470,9470,1
|
|
20240321,090000,936770,9490,9460,9490,9460,94
|