659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,195600,943664250,15310,15310,15310,15310,1192
|
|
20240322,195500,943664250,15310,15310,15310,15310,0
|
|
20240322,195400,943664250,15310,15310,15310,15310,0
|
|
20240322,195300,943664250,15310,15310,15310,15310,0
|
|
20240322,195200,943664250,15310,15310,15310,15310,0
|
|
20240322,195100,943664250,15310,15310,15310,15310,0
|
|
20240322,195000,943664250,15310,15310,15310,15310,0
|
|
20240322,194900,943664250,15310,15310,15310,15310,0
|
|
20240322,194800,943664250,15310,15310,15310,15310,0
|
|
20240322,194700,943664250,15310,15310,15310,15310,0
|
|
20240322,194600,943664250,15310,15310,15310,15310,0
|
|
20240322,194500,943664250,15310,15310,15310,15310,0
|
|
20240322,194400,943664250,15310,15310,15310,15310,0
|
|
20240322,194300,943664250,15310,15310,15310,15310,0
|
|
20240322,194200,943664250,15310,15310,15310,15310,0
|
|
20240322,194100,943664250,15310,15310,15310,15310,0
|
|
20240322,194000,943664250,15310,15310,15310,15310,0
|
|
20240322,193900,943664250,15310,15310,15310,15310,0
|
|
20240322,193800,943664250,15310,15310,15310,15310,0
|
|
20240322,193700,943664250,15310,15310,15310,15310,0
|
|
20240322,193600,943664250,15310,15310,15310,15310,0
|
|
20240322,193500,943664250,15310,15310,15310,15310,0
|
|
20240322,193400,943664250,15310,15310,15310,15310,0
|
|
20240322,193300,943664250,15310,15310,15310,15310,0
|
|
20240322,193200,943664250,15310,15310,15310,15310,0
|
|
20240322,193100,943664250,15310,15310,15310,15310,0
|
|
20240322,193000,943664250,15310,15310,15310,15310,0
|
|
20240322,192900,943664250,15310,15310,15310,15310,0
|
|
20240322,192800,943664250,15310,15310,15310,15310,0
|
|
20240322,192700,943664250,15310,15310,15310,15310,0
|
|
20240322,192600,943664250,15310,15310,15310,15310,1192
|
|
20240322,192500,943664250,15310,15310,15310,15310,0
|
|
20240322,192400,943664250,15310,15310,15310,15310,0
|
|
20240322,192300,943664250,15310,15310,15310,15310,0
|
|
20240322,192200,943664250,15310,15310,15310,15310,0
|
|
20240322,192100,943664250,15310,15310,15310,15310,0
|
|
20240322,192000,943664250,15310,15310,15310,15310,0
|
|
20240322,191900,943664250,15310,15310,15310,15310,0
|
|
20240322,191800,943664250,15310,15310,15310,15310,0
|
|
20240322,191700,943664250,15310,15310,15310,15310,0
|
|
20240322,191600,943664250,15310,15310,15310,15310,0
|
|
20240322,191500,943664250,15310,15310,15310,15310,0
|
|
20240322,191400,943664250,15310,15310,15310,15310,0
|
|
20240322,191300,943664250,15310,15310,15310,15310,0
|
|
20240322,191200,943664250,15310,15310,15310,15310,0
|
|
20240322,191100,943664250,15310,15310,15310,15310,0
|
|
20240322,191000,943664250,15310,15310,15310,15310,0
|
|
20240322,190900,943664250,15310,15310,15310,15310,0
|
|
20240322,190800,943664250,15310,15310,15310,15310,0
|
|
20240322,190700,943664250,15310,15310,15310,15310,0
|
|
20240322,190600,943664250,15310,15310,15310,15310,0
|
|
20240322,190500,943664250,15310,15310,15310,15310,0
|
|
20240322,190400,943664250,15310,15310,15310,15310,0
|
|
20240322,190300,943664250,15310,15310,15310,15310,0
|
|
20240322,190200,943664250,15310,15310,15310,15310,0
|
|
20240322,190100,943664250,15310,15310,15310,15310,0
|
|
20240322,190000,943664250,15310,15310,15310,15310,0
|
|
20240322,185900,943664250,15310,15310,15310,15310,0
|
|
20240322,185800,943664250,15310,15310,15310,15310,0
|
|
20240322,185700,943664250,15310,15310,15310,15310,0
|
|
20240322,185600,943664250,15310,15310,15310,15310,1192
|
|
20240322,185500,943664250,15310,15310,15310,15310,0
|
|
20240322,185400,943664250,15310,15310,15310,15310,0
|
|
20240322,185300,943664250,15310,15310,15310,15310,0
|
|
20240322,185200,943664250,15310,15310,15310,15310,0
|
|
20240322,185100,943664250,15310,15310,15310,15310,0
|
|
20240322,185000,943664250,15310,15310,15310,15310,0
|
|
20240322,184900,943664250,15310,15310,15310,15310,0
|
|
20240322,184800,943664250,15310,15310,15310,15310,0
|
|
20240322,184700,943664250,15310,15310,15310,15310,0
|
|
20240322,184600,943664250,15310,15310,15310,15310,0
|
|
20240322,184500,943664250,15310,15310,15310,15310,0
|
|
20240322,184400,943664250,15310,15310,15310,15310,0
|
|
20240322,184300,943664250,15310,15310,15310,15310,0
|
|
20240322,184200,943664250,15310,15310,15310,15310,0
|
|
20240322,184100,943664250,15310,15310,15310,15310,0
|
|
20240322,184000,943664250,15310,15310,15310,15310,0
|
|
20240322,183900,943664250,15310,15310,15310,15310,0
|
|
20240322,183800,943664250,15310,15310,15310,15310,0
|
|
20240322,183700,943664250,15310,15310,15310,15310,0
|
|
20240322,183600,943664250,15310,15310,15310,15310,0
|
|
20240322,183500,943664250,15310,15310,15310,15310,0
|
|
20240322,183400,943664250,15310,15310,15310,15310,0
|
|
20240322,183300,943664250,15310,15310,15310,15310,0
|
|
20240322,183200,943664250,15310,15310,15310,15310,0
|
|
20240322,183100,943664250,15310,15310,15310,15310,0
|
|
20240322,183000,943664250,15310,15310,15310,15310,0
|
|
20240322,182900,943664250,15310,15310,15310,15310,0
|
|
20240322,182800,943664250,15310,15310,15310,15310,0
|
|
20240322,182700,943664250,15310,15310,15310,15310,0
|
|
20240322,182600,943664250,15310,15310,15310,15310,1192
|
|
20240322,182500,943664250,15310,15310,15310,15310,0
|
|
20240322,182400,943664250,15310,15310,15310,15310,0
|
|
20240322,182300,943664250,15310,15310,15310,15310,0
|
|
20240322,182200,943664250,15310,15310,15310,15310,0
|
|
20240322,182100,943664250,15310,15310,15310,15310,0
|
|
20240322,182000,943664250,15310,15310,15310,15310,0
|
|
20240322,181900,943664250,15310,15310,15310,15310,0
|
|
20240322,181800,943664250,15310,15310,15310,15310,0
|
|
20240322,181700,943664250,15310,15310,15310,15310,0
|
|
20240322,181600,943664250,15310,15310,15310,15310,0
|
|
20240322,181500,943664250,15310,15310,15310,15310,0
|
|
20240322,181400,943664250,15310,15310,15310,15310,0
|
|
20240322,181300,943664250,15310,15310,15310,15310,0
|
|
20240322,181200,943664250,15310,15310,15310,15310,0
|
|
20240322,181100,943664250,15310,15310,15310,15310,0
|
|
20240322,181000,943664250,15310,15310,15310,15310,0
|
|
20240322,180900,943664250,15310,15310,15310,15310,0
|
|
20240322,180800,943664250,15310,15310,15310,15310,0
|
|
20240322,180700,943664250,15310,15310,15310,15310,0
|
|
20240322,180600,943664250,15310,15310,15310,15310,0
|
|
20240322,180500,943664250,15310,15310,15310,15310,0
|
|
20240322,180400,943664250,15310,15310,15310,15310,0
|
|
20240322,180300,943664250,15310,15310,15310,15310,0
|
|
20240322,180200,943664250,15310,15310,15310,15310,0
|
|
20240322,180100,943664250,15310,15310,15310,15310,0
|
|
20240322,180000,943664250,15310,15310,15310,15310,0
|
|
20240322,175900,943664250,15310,15310,15310,15310,0
|
|
20240322,175800,943664250,15310,15310,15310,15310,0
|
|
20240322,175700,943664250,15310,15310,15310,15310,0
|
|
20240322,175600,943664250,15310,15310,15310,15310,1192
|
|
20240322,175500,943664250,15310,15310,15310,15310,0
|
|
20240322,175400,943664250,15310,15310,15310,15310,0
|
|
20240322,175300,943664250,15310,15310,15310,15310,0
|
|
20240322,175200,943664250,15310,15310,15310,15310,0
|
|
20240322,175100,943664250,15310,15310,15310,15310,0
|
|
20240322,175000,943664250,15310,15310,15310,15310,0
|
|
20240322,174900,943664250,15310,15310,15310,15310,0
|
|
20240322,174800,943664250,15310,15310,15310,15310,0
|
|
20240322,174700,943664250,15310,15310,15310,15310,0
|
|
20240322,174600,943664250,15310,15310,15310,15310,0
|
|
20240322,174500,943664250,15310,15310,15310,15310,0
|
|
20240322,174400,943664250,15310,15310,15310,15310,0
|
|
20240322,174300,943664250,15310,15310,15310,15310,0
|
|
20240322,174200,943664250,15310,15310,15310,15310,0
|
|
20240322,174100,943664250,15310,15310,15310,15310,0
|
|
20240322,174000,943664250,15310,15310,15310,15310,0
|
|
20240322,173900,943664250,15310,15310,15310,15310,0
|
|
20240322,173800,943664250,15310,15310,15310,15310,0
|
|
20240322,173700,943664250,15310,15310,15310,15310,0
|
|
20240322,173600,943664250,15310,15310,15310,15310,0
|
|
20240322,173500,943664250,15310,15310,15310,15310,0
|
|
20240322,173400,943664250,15310,15310,15310,15310,0
|
|
20240322,173300,943664250,15310,15310,15310,15310,0
|
|
20240322,173200,943664250,15310,15310,15310,15310,0
|
|
20240322,173100,943664250,15310,15310,15310,15310,0
|
|
20240322,173000,943664250,15310,15310,15310,15310,0
|
|
20240322,172900,943664250,15310,15310,15310,15310,0
|
|
20240322,172800,943664250,15310,15310,15310,15310,0
|
|
20240322,172700,943664250,15310,15310,15310,15310,0
|
|
20240322,172600,943664250,15310,15310,15310,15310,1192
|
|
20240322,172500,943664250,15310,15310,15310,15310,0
|
|
20240322,172400,943664250,15310,15310,15310,15310,0
|
|
20240322,172300,943664250,15310,15310,15310,15310,0
|
|
20240322,172200,943664250,15310,15310,15310,15310,0
|
|
20240322,172100,943664250,15310,15310,15310,15310,0
|
|
20240322,172000,943664250,15310,15310,15310,15310,0
|
|
20240322,171900,943664250,15310,15310,15310,15310,0
|
|
20240322,171800,943664250,15310,15310,15310,15310,0
|
|
20240322,171700,943664250,15310,15310,15310,15310,0
|
|
20240322,171600,943664250,15310,15310,15310,15310,0
|
|
20240322,171500,943664250,15310,15310,15310,15310,0
|
|
20240322,171400,943664250,15310,15310,15310,15310,0
|
|
20240322,171300,943664250,15310,15310,15310,15310,0
|
|
20240322,171200,943664250,15310,15310,15310,15310,0
|
|
20240322,171100,943664250,15310,15310,15310,15310,0
|
|
20240322,171000,943664250,15310,15310,15310,15310,0
|
|
20240322,170900,943664250,15310,15310,15310,15310,0
|
|
20240322,170800,943664250,15310,15310,15310,15310,0
|
|
20240322,170700,943664250,15310,15310,15310,15310,0
|
|
20240322,170600,943664250,15310,15310,15310,15310,0
|
|
20240322,170500,943664250,15310,15310,15310,15310,0
|
|
20240322,170400,943664250,15310,15310,15310,15310,0
|
|
20240322,170300,943664250,15310,15310,15310,15310,0
|
|
20240322,170200,943664250,15310,15310,15310,15310,0
|
|
20240322,170100,943664250,15310,15310,15310,15310,0
|
|
20240322,170000,943664250,15310,15310,15310,15310,0
|
|
20240322,165900,943664250,15310,15310,15310,15310,0
|
|
20240322,165800,943664250,15310,15310,15310,15310,0
|
|
20240322,165700,943664250,15310,15310,15310,15310,0
|
|
20240322,165600,943664250,15310,15310,15310,15310,1192
|
|
20240322,165500,943664250,15310,15310,15310,15310,0
|
|
20240322,165400,943664250,15310,15310,15310,15310,0
|
|
20240322,165300,943664250,15310,15310,15310,15310,0
|
|
20240322,165200,943664250,15310,15310,15310,15310,0
|
|
20240322,165100,943664250,15310,15310,15310,15310,0
|
|
20240322,165000,943664250,15310,15310,15310,15310,0
|
|
20240322,164900,943664250,15310,15310,15310,15310,0
|
|
20240322,164800,943664250,15310,15310,15310,15310,0
|
|
20240322,164700,943664250,15310,15310,15310,15310,0
|
|
20240322,164600,943664250,15310,15310,15310,15310,0
|
|
20240322,164500,943664250,15310,15310,15310,15310,0
|
|
20240322,164400,943664250,15310,15310,15310,15310,0
|
|
20240322,164300,943664250,15310,15310,15310,15310,0
|
|
20240322,164200,943664250,15310,15310,15310,15310,0
|
|
20240322,164100,943664250,15310,15310,15310,15310,0
|
|
20240322,164000,943664250,15310,15310,15310,15310,0
|
|
20240322,163900,943664250,15310,15310,15310,15310,0
|
|
20240322,163800,943664250,15310,15310,15310,15310,0
|
|
20240322,163700,943664250,15310,15310,15310,15310,0
|
|
20240322,163600,943664250,15310,15310,15310,15310,0
|
|
20240322,163500,943664250,15310,15310,15310,15310,0
|
|
20240322,163400,943664250,15310,15310,15310,15310,0
|
|
20240322,163300,943664250,15310,15310,15310,15310,0
|
|
20240322,163200,943664250,15310,15310,15310,15310,0
|
|
20240322,163100,943664250,15310,15310,15310,15310,0
|
|
20240322,163000,943664250,15310,15310,15310,15310,0
|
|
20240322,162900,943664250,15310,15310,15310,15310,0
|
|
20240322,162800,943664250,15310,15310,15310,15310,0
|
|
20240322,162700,943664250,15310,15310,15310,15310,0
|
|
20240322,162600,943664250,15310,15310,15310,15310,1192
|
|
20240322,162500,943664250,15310,15310,15310,15310,0
|
|
20240322,162400,943664250,15310,15310,15310,15310,0
|
|
20240322,162300,943664250,15310,15310,15310,15310,0
|
|
20240322,162200,943664250,15310,15310,15310,15310,0
|
|
20240322,162100,943664250,15310,15310,15310,15310,0
|
|
20240322,162000,943664250,15310,15310,15310,15310,0
|
|
20240322,161900,943664250,15310,15310,15310,15310,0
|
|
20240322,161800,943664250,15310,15310,15310,15310,0
|
|
20240322,161700,943664250,15310,15310,15310,15310,0
|
|
20240322,161600,943664250,15310,15310,15310,15310,0
|
|
20240322,161500,943664250,15310,15310,15310,15310,0
|
|
20240322,161400,943664250,15310,15310,15310,15310,0
|
|
20240322,161300,943664250,15310,15310,15310,15310,0
|
|
20240322,161200,943664250,15310,15310,15310,15310,0
|
|
20240322,161100,943664250,15310,15310,15310,15310,0
|
|
20240322,161000,943664250,15310,15310,15310,15310,0
|
|
20240322,160900,943664250,15310,15310,15310,15310,0
|
|
20240322,160800,943664250,15310,15310,15310,15310,0
|
|
20240322,160700,943664250,15310,15310,15310,15310,0
|
|
20240322,160600,943664250,15310,15310,15310,15310,0
|
|
20240322,160500,943664250,15310,15310,15310,15310,0
|
|
20240322,160400,943664250,15310,15310,15310,15310,0
|
|
20240322,160300,943664250,15310,15310,15310,15310,0
|
|
20240322,160200,943664250,15310,15310,15310,15310,0
|
|
20240322,160100,943664250,15310,15310,15310,15310,0
|
|
20240322,160000,943664250,15310,15310,15310,15310,0
|
|
20240322,155900,943664250,15310,15310,15310,15310,0
|
|
20240322,155800,943664250,15310,15310,15310,15310,0
|
|
20240322,155700,943664250,15310,15310,15310,15310,0
|
|
20240322,155600,943664250,15310,15310,15310,15310,1192
|
|
20240322,155500,943664250,15310,15310,15310,15310,0
|
|
20240322,155400,943664250,15310,15310,15310,15310,0
|
|
20240322,155300,943664250,15310,15310,15310,15310,0
|
|
20240322,155200,943664250,15310,15310,15310,15310,0
|
|
20240322,155100,943664250,15310,15310,15310,15310,0
|
|
20240322,155000,943664250,15310,15310,15310,15310,0
|
|
20240322,154900,943664250,15310,15310,15310,15310,0
|
|
20240322,154800,943664250,15310,15310,15310,15310,0
|
|
20240322,154700,943664250,15310,15310,15310,15310,0
|
|
20240322,154600,943664250,15310,15310,15310,15310,0
|
|
20240322,154500,943664250,15310,15310,15310,15310,0
|
|
20240322,154400,943664250,15310,15310,15310,15310,0
|
|
20240322,154300,943664250,15310,15310,15310,15310,0
|
|
20240322,154200,943664250,15310,15310,15310,15310,0
|
|
20240322,154100,943664250,15310,15310,15310,15310,0
|
|
20240322,154000,943664250,15310,15310,15310,15310,0
|
|
20240322,153900,943664250,15310,15310,15310,15310,0
|
|
20240322,153800,943664250,15310,15310,15310,15310,0
|
|
20240322,153700,943664250,15310,15310,15310,15310,0
|
|
20240322,153600,943664250,15310,15310,15310,15310,0
|
|
20240322,153500,943664250,15310,15310,15310,15310,0
|
|
20240322,153400,943664250,15310,15310,15310,15310,0
|
|
20240322,153300,943664250,15310,15310,15310,15310,0
|
|
20240322,153200,943664250,15310,15310,15310,15310,0
|
|
20240322,153100,943664250,15310,15310,15310,15310,0
|
|
20240322,153000,943664250,15310,15310,15310,15310,1192
|
|
20240322,152900,925414730,15380,15380,15380,15380,0
|
|
20240322,152800,925414730,15380,15380,15380,15380,0
|
|
20240322,152700,925414730,15380,15380,15380,15380,0
|
|
20240322,152600,925414730,15380,15380,15380,15380,0
|
|
20240322,152500,925414730,15380,15380,15380,15380,0
|
|
20240322,152400,925414730,15380,15380,15380,15380,0
|
|
20240322,152300,925414730,15380,15380,15380,15380,0
|
|
20240322,152200,925414730,15380,15380,15380,15380,0
|
|
20240322,152100,925414730,15380,15380,15380,15380,0
|
|
20240322,152000,925414730,15380,15380,15380,15380,0
|
|
20240322,151900,925414730,15380,15370,15380,15340,117
|
|
20240322,151800,923618020,15370,15370,15370,15360,70
|
|
20240322,151700,922542510,15370,15370,15370,15360,51
|
|
20240322,151600,921758960,15360,15370,15370,15360,28
|
|
20240322,151500,921328790,15350,15360,15370,15340,262
|
|
20240322,151400,917306980,15360,15380,15390,15360,794
|
|
20240322,151300,905106260,15380,15380,15380,15380,0
|
|
20240322,151200,905106260,15380,15380,15380,15380,31
|
|
20240322,151100,904629480,15390,15390,15390,15390,0
|
|
20240322,151000,904629480,15390,15390,15390,15390,0
|
|
20240322,150900,904629480,15390,15390,15390,15390,0
|
|
20240322,150800,904629480,15390,15390,15390,15390,0
|
|
20240322,150700,904629480,15390,15390,15390,15390,0
|
|
20240322,150600,904629480,15390,15400,15400,15390,10
|
|
20240322,150500,904475510,15400,15400,15400,15400,24
|
|
20240322,150400,904105910,15420,15420,15420,15420,0
|
|
20240322,150300,904105910,15420,15430,15430,15420,94
|
|
20240322,150200,902656190,15450,15450,15450,15450,264
|
|
20240322,150100,898577390,15460,15460,15460,15460,0
|
|
20240322,150000,898577390,15460,15430,15460,15430,726
|
|
20240322,145900,887355400,15430,15410,15430,15410,137
|
|
20240322,145800,885242910,15400,15390,15400,15390,171
|
|
20240322,145700,882609630,15390,15400,15400,15350,2409
|
|
20240322,145600,845617590,15390,15410,15410,15390,2317
|
|
20240322,145500,809936850,15420,15420,15420,15410,9
|
|
20240322,145400,809798120,15420,15430,15430,15420,5
|
|
20240322,145300,809721010,15430,15420,15430,15420,36
|
|
20240322,145200,809165760,15420,15420,15420,15420,118
|
|
20240322,145100,807346200,15410,15410,15410,15410,283
|
|
20240322,145000,802985170,15400,15410,15410,15400,1017
|
|
20240322,144900,787323280,15410,15420,15420,15410,25
|
|
20240322,144800,786937940,15410,15420,15420,15410,28
|
|
20240322,144700,786506450,15430,15440,15440,15430,12
|
|
20240322,144600,786321200,15430,15440,15440,15430,21
|
|
20240322,144500,785997080,15430,15430,15440,15430,42
|
|
20240322,144400,785348960,15420,15430,15430,15420,9
|
|
20240322,144300,785210170,15430,15430,15430,15430,2
|
|
20240322,144200,785179310,15420,15420,15420,15410,55
|
|
20240322,144100,784331440,15420,15420,15420,15420,12
|
|
20240322,144000,784146400,15430,15430,15430,15430,6
|
|
20240322,143900,784053820,15430,15420,15430,15420,26
|
|
20240322,143800,783652840,15410,15410,15410,15410,106
|
|
20240322,143700,782019380,15410,15410,15410,15410,64
|
|
20240322,143600,781033140,15420,15420,15420,15420,131
|
|
20240322,143500,779013120,15410,15410,15410,15410,222
|
|
20240322,143400,775592100,15410,15400,15440,15400,511
|
|
20240322,143300,767714700,15440,15450,15450,15440,55
|
|
20240322,143200,766865450,15450,15450,15450,15440,87
|
|
20240322,143100,765521850,15450,15450,15450,15450,77
|
|
20240322,143000,764332200,15420,15410,15420,15410,27
|
|
20240322,142900,763915980,15410,15410,15410,15410,0
|
|
20240322,142800,763915980,15410,15430,15430,15410,309
|
|
20240322,142700,759153710,15420,15420,15420,15410,80
|
|
20240322,142600,757920650,15420,15420,15430,15420,62
|
|
20240322,142500,756964270,15430,15430,15430,15410,33
|
|
20240322,142400,756455290,15430,15410,15430,15410,13
|
|
20240322,142300,756254940,15420,15440,15440,15420,15
|
|
20240322,142200,756023540,15430,15420,15430,15420,18
|
|
20240322,142100,755745860,15430,15440,15440,15430,134
|
|
20240322,142000,753677820,15440,15460,15460,15440,152
|
|
20240322,141900,751329570,15460,15460,15460,15460,38
|
|
20240322,141800,750742090,15460,15470,15470,15460,42
|
|
20240322,141700,750092570,15480,15470,15480,15470,26
|
|
20240322,141600,749690210,15470,15470,15480,15470,55
|
|
20240322,141500,748839220,15470,15470,15480,15470,22
|
|
20240322,141400,748498860,15460,15480,15480,15460,341
|
|
20240322,141300,743223200,15480,15500,15500,15470,331
|
|
20240322,141200,738099200,15490,15490,15500,15490,48
|
|
20240322,141100,737355630,15500,15500,15500,15490,13
|
|
20240322,141000,737154200,15500,15490,15500,15490,33
|
|
20240322,140900,736642930,15500,15500,15500,15490,41
|
|
20240322,140800,736007730,15510,15500,15510,15500,10
|
|
20240322,140700,735852680,15520,15520,15520,15490,31
|
|
20240322,140600,735371920,15510,15500,15510,15500,60
|
|
20240322,140500,734441870,15510,15510,15510,15510,7
|
|
20240322,140400,734333300,15500,15510,15510,15500,33
|
|
20240322,140300,733821780,15500,15490,15500,15490,59
|
|
20240322,140200,732907830,15500,15500,15500,15500,3
|
|
20240322,140100,732861330,15500,15490,15500,15490,10
|
|
20240322,140000,732706370,15490,15490,15490,15490,29
|
|
20240322,135900,732257160,15480,15510,15520,15480,78
|
|
20240322,135800,731047470,15510,15510,15510,15500,140
|
|
20240322,135700,728877120,15500,15500,15510,15500,21
|
|
20240322,135600,728551590,15490,15490,15490,15490,421
|
|
20240322,135500,722030300,15500,15510,15510,15500,456
|
|
20240322,135400,714962260,15500,15510,15510,15500,23
|
|
20240322,135300,714605700,15510,15510,15510,15500,41
|
|
20240322,135200,713969970,15520,15520,15520,15510,32
|
|
20240322,135100,713473560,15520,15510,15520,15510,25
|
|
20240322,135000,713085740,15520,15510,15520,15510,27
|
|
20240322,134900,712666820,15520,15530,15530,15520,40
|
|
20240322,134800,712045900,15530,15530,15530,15530,11
|
|
20240322,134700,711875070,15540,15520,15540,15510,71
|
|
20240322,134600,710773640,15520,15520,15520,15510,45
|
|
20240322,134500,710075560,15510,15510,15520,15510,27
|
|
20240322,134400,709656750,15520,15510,15520,15510,28
|
|
20240322,134300,709222360,15520,15520,15520,15510,44
|
|
20240322,134200,708539790,15520,15520,15520,15520,11
|
|
20240322,134100,708369070,15530,15540,15540,15530,35
|
|
20240322,134000,707825260,15540,15530,15540,15530,105
|
|
20240322,133900,706193730,15530,15540,15540,15530,41
|
|
20240322,133800,705556850,15530,15540,15550,15530,33
|
|
20240322,133700,705044230,15540,15540,15540,15530,72
|
|
20240322,133600,703925890,15540,15530,15540,15530,17
|
|
20240322,133500,703661830,15540,15540,15540,15530,15
|
|
20240322,133400,703428810,15540,15530,15540,15530,13
|
|
20240322,133300,703226900,15520,15540,15540,15510,296
|
|
20240322,133200,698629770,15530,15520,15530,15520,25
|
|
20240322,133100,698241610,15520,15540,15540,15520,517
|
|
20240322,133000,690217130,15540,15530,15570,15530,49
|
|
20240322,132900,689455650,15540,15530,15540,15530,80
|
|
20240322,132800,688212980,15540,15540,15540,15530,17
|
|
20240322,132700,687948930,15540,15530,15540,15530,65
|
|
20240322,132600,686939260,15530,15540,15540,15530,18
|
|
20240322,132500,686659700,15540,15530,15540,15530,30
|
|
20240322,132400,686193710,15540,15530,15540,15530,16
|
|
20240322,132300,685945190,15540,15570,15570,15540,15
|
|
20240322,132200,685711840,15600,15570,15600,15570,13
|
|
20240322,132100,685509400,15600,15600,15600,15560,15
|
|
20240322,132000,685275800,15550,15550,15600,15550,19
|
|
20240322,131900,684980250,15530,15550,15550,15530,39
|
|
20240322,131800,684374330,15600,15560,15600,15540,21
|
|
20240322,131700,684047770,15550,15550,15550,15550,12
|
|
20240322,131600,683861170,15570,15570,15620,15570,28
|
|
20240322,131500,683424810,15560,15560,15560,15560,17
|
|
20240322,131400,683160290,15550,15550,15580,15550,135
|
|
20240322,131300,681058680,15550,15550,15550,15550,12
|
|
20240322,131200,680872080,15530,15580,15580,15530,13
|
|
20240322,131100,680670140,15570,15570,15580,15570,26
|
|
20240322,131000,680265310,15570,15560,15570,15560,26
|
|
20240322,130900,679860610,15550,15540,15550,15540,43
|
|
20240322,130800,679192080,15570,15550,15570,15550,148
|
|
20240322,130700,676889710,15520,15530,15530,15520,56
|
|
20240322,130600,676020240,15540,15530,15540,15530,19
|
|
20240322,130500,675725060,15550,15550,15550,15550,7
|
|
20240322,130400,675616210,15560,15540,15560,15530,21
|
|
20240322,130300,675289930,15540,15540,15540,15540,43
|
|
20240322,130200,674621710,15550,15550,15560,15550,41
|
|
20240322,130100,673984110,15560,15550,15560,15550,13
|
|
20240322,130000,673781930,15540,15550,15550,15540,19
|
|
20240322,125900,673486600,15530,15540,15550,15530,58
|
|
20240322,125800,672585700,15540,15550,15550,15540,15
|
|
20240322,125700,672352580,15540,15540,15540,15530,61
|
|
20240322,125600,671404980,15550,15530,15550,15530,18
|
|
20240322,125500,671125370,15540,15570,15570,15540,21
|
|
20240322,125400,670798760,15570,15540,15570,15540,17
|
|
20240322,125300,670534460,15540,15550,15550,15540,70
|
|
20240322,125200,669446270,15550,15540,15550,15540,10
|
|
20240322,125100,669290820,15550,15550,15550,15540,50
|
|
20240322,125000,668513590,15540,15550,15550,15530,52
|
|
20240322,124900,667705620,15540,15540,15540,15530,84
|
|
20240322,124800,666400380,15530,15530,15540,15530,47
|
|
20240322,124700,665670350,15560,15570,15570,15560,25
|
|
20240322,124600,665281270,15560,15570,15570,15560,15
|
|
20240322,124500,665047840,15570,15570,15570,15560,32
|
|
20240322,124400,664549800,15560,15570,15570,15560,59
|
|
20240322,124300,663631310,15560,15570,15570,15560,40
|
|
20240322,124200,663008600,15580,15560,15580,15560,37
|
|
20240322,124100,662432700,15570,15570,15570,15570,5
|
|
20240322,124000,662354850,15570,15560,15570,15560,51
|
|
20240322,123900,661561170,15570,15580,15580,15570,9
|
|
20240322,123800,661421020,15570,15570,15570,15560,36
|
|
20240322,123700,660860700,15570,15570,15580,15570,49
|
|
20240322,123600,660097730,15570,15580,15580,15570,16
|
|
20240322,123500,659848490,15580,15580,15580,15570,16
|
|
20240322,123400,659599250,15590,15600,15600,15590,20
|
|
20240322,123300,659287320,15590,15590,15590,15590,21
|
|
20240322,123200,658959930,15620,15580,15620,15580,42
|
|
20240322,123100,658305430,15570,15570,15570,15570,53
|
|
20240322,123000,657480220,15570,15590,15590,15570,316
|
|
20240322,122900,652559680,15570,15580,15580,15570,13
|
|
20240322,122800,652357220,15590,15580,15590,15580,15
|
|
20240322,122700,652123480,15570,15590,15590,15570,40
|
|
20240322,122600,651500240,15590,15600,15620,15590,23
|
|
20240322,122500,651141450,15590,15590,15590,15590,0
|
|
20240322,122400,651141450,15590,15610,15610,15590,41
|
|
20240322,122300,650502090,15620,15600,15620,15590,18
|
|
20240322,122200,650221310,15610,15630,15630,15610,45
|
|
20240322,122100,649518460,15600,15610,15630,15600,20
|
|
20240322,122000,649206300,15610,15680,15680,15610,84
|
|
20240322,121900,647893930,15620,15620,15620,15620,9
|
|
20240322,121800,647753350,15680,15680,15680,15680,28
|
|
20240322,121700,647314310,15600,15610,15720,15600,182
|
|
20240322,121600,644468110,15610,15610,15620,15610,45
|
|
20240322,121500,643765630,15610,15610,15610,15610,2
|
|
20240322,121400,643734410,15610,15620,15620,15610,8
|
|
20240322,121300,643609480,15640,15600,15640,15600,18
|
|
20240322,121200,643328600,15600,15610,15640,15600,18
|
|
20240322,121100,643047560,15590,15590,15590,15590,0
|
|
20240322,121000,643047560,15590,15600,15610,15590,47
|
|
20240322,120900,642314160,15590,15590,15640,15590,93
|
|
20240322,120800,640864240,15640,15580,15640,15580,303
|
|
20240322,120700,636143120,15570,15580,15580,15570,44
|
|
20240322,120600,635457970,15560,15560,15560,15560,16
|
|
20240322,120500,635209010,15550,15570,15570,15550,82
|
|
20240322,120400,633932510,15540,15560,15560,15540,35
|
|
20240322,120300,633388570,15570,15570,15570,15570,3
|
|
20240322,120200,633341860,15570,15570,15570,15570,10
|
|
20240322,120100,633186160,15570,15560,15570,15560,32
|
|
20240322,120000,632687940,15560,15570,15570,15560,47
|
|
20240322,115900,631956470,15570,15580,15580,15570,19
|
|
20240322,115800,631660520,15570,15600,15600,15570,20
|
|
20240322,115700,631348620,15600,15640,15640,15600,45
|
|
20240322,115600,630646540,15620,15610,15620,15610,30
|
|
20240322,115500,630178070,15620,15620,15620,15620,6
|
|
20240322,115400,630084350,15630,15630,15630,15630,13
|
|
20240322,115300,629881160,15620,15650,15650,15620,61
|
|
20240322,115200,628926720,15660,15660,15660,15660,26
|
|
20240322,115100,628519560,15670,15670,15670,15670,0
|
|
20240322,115000,628519560,15670,15670,15670,15670,65
|
|
20240322,114900,627501010,15690,15690,15690,15690,0
|
|
20240322,114800,627501010,15690,15690,15690,15690,217
|
|
20240322,114700,624096280,15670,15670,15670,15670,0
|
|
20240322,114600,624096280,15670,15670,15670,15670,7
|
|
20240322,114500,623986590,15710,15700,15710,15700,544
|
|
20240322,114400,615440440,15700,15690,15700,15690,42
|
|
20240322,114300,614781350,15680,15670,15680,15670,8
|
|
20240322,114200,614655980,15680,15660,15680,15660,130
|
|
20240322,114100,612618840,15650,15640,15650,15640,75
|
|
20240322,114000,611445360,15620,15620,15620,15620,0
|
|
20240322,113900,611445360,15620,15620,15620,15620,5
|
|
20240322,113800,611367260,15610,15640,15650,15610,352
|
|
20240322,113700,605858950,15620,15620,15620,15620,0
|
|
20240322,113600,605858950,15620,15620,15620,15620,7
|
|
20240322,113500,605749610,15680,15670,15680,15670,387
|
|
20240322,113400,599685280,15660,15660,15660,15660,9
|
|
20240322,113300,599544340,15700,15640,15700,15640,9
|
|
20240322,113200,599403520,15700,15700,15700,15700,0
|
|
20240322,113100,599403520,15700,15700,15710,15700,776
|
|
20240322,113000,587220200,15690,15700,15700,15690,100
|
|
20240322,112900,585650450,15700,15700,15700,15690,143
|
|
20240322,112800,583405410,15690,15690,15700,15690,117
|
|
20240322,112700,581569470,15680,15690,15690,15680,14
|
|
20240322,112600,581349910,15690,15660,15690,15660,81
|
|
20240322,112500,580080620,15670,15650,15670,15650,99
|
|
20240322,112400,578529910,15670,15640,15670,15640,15
|
|
20240322,112300,578295190,15670,15640,15670,15640,444
|
|
20240322,112200,571348570,15620,15630,15630,15620,249
|
|
20240322,112100,567456750,15610,15610,15610,15610,58
|
|
20240322,112000,566551370,15600,15600,15600,15600,10
|
|
20240322,111900,566395370,15630,15580,15630,15580,7
|
|
20240322,111800,566286260,15560,15560,15560,15560,32
|
|
20240322,111700,565788340,15550,15550,15550,15550,9
|
|
20240322,111600,565648390,15650,15670,15670,15650,319
|
|
20240322,111500,560656020,15630,15630,15630,15630,7
|
|
20240322,111400,560546610,15610,15610,15610,15610,84
|
|
20240322,111300,559235370,15680,15700,15700,15680,276
|
|
20240322,111200,554906450,15700,15690,15700,15690,67
|
|
20240322,111100,553854630,15710,15730,15730,15710,147
|
|
20240322,111000,551542680,15740,15740,15740,15740,108
|
|
20240322,110900,549842760,15730,15730,15730,15730,116
|
|
20240322,110800,548018080,15720,15740,15740,15720,346
|
|
20240322,110700,542572440,15750,15720,15750,15720,36
|
|
20240322,110600,542006100,15720,15720,15720,15720,15
|
|
20240322,110500,541770300,15690,15730,15730,15690,332
|
|
20240322,110400,536548180,15740,15740,15740,15740,229
|
|
20240322,110300,532943720,15710,15710,15710,15710,12
|
|
20240322,110200,532755200,15700,15700,15700,15700,4
|
|
20240322,110100,532692400,15730,15730,15730,15730,275
|
|
20240322,110000,528366650,15720,15710,15720,15710,68
|
|
20240322,105900,527298050,15680,15680,15680,15680,0
|
|
20240322,105800,527298050,15680,15730,15730,15680,224
|
|
20240322,105700,523774830,15720,15710,15720,15710,109
|
|
20240322,105600,522062110,15700,15700,15700,15700,12
|
|
20240322,105500,521873710,15720,15730,15730,15720,181
|
|
20240322,105400,519027600,15740,15740,15740,15740,55
|
|
20240322,105300,518161900,15730,15720,15730,15720,75
|
|
20240322,105200,516982240,15730,15730,15730,15730,141
|
|
20240322,105100,514764310,15720,15730,15730,15720,98
|
|
20240322,105000,513223180,15730,15720,15730,15720,203
|
|
20240322,104900,510030200,15720,15710,15720,15710,61
|
|
20240322,104800,509071790,15710,15720,15740,15710,1093
|
|
20240322,104700,491870910,15760,15750,15760,15750,375
|
|
20240322,104600,485963830,15770,15700,15770,15700,18
|
|
20240322,104500,485680810,15750,15700,15750,15700,101
|
|
20240322,104400,484093450,15670,15670,15670,15670,22
|
|
20240322,104300,483748710,15650,15640,15650,15640,49
|
|
20240322,104200,482981940,15650,15650,15670,15650,148
|
|
20240322,104100,480665360,15620,15650,15660,15620,127
|
|
20240322,104000,478677900,15660,15640,15660,15640,45
|
|
20240322,103900,477974080,15640,15590,15640,15500,1029
|
|
20240322,103800,461993360,15660,15660,15660,15660,4
|
|
20240322,103700,461930720,15540,15620,15620,15500,1035
|
|
20240322,103600,445794460,15680,15730,15730,15680,1136
|
|
20240322,103500,427944780,15750,15750,15750,15750,0
|
|
20240322,103400,427944780,15750,15740,15750,15740,130
|
|
20240322,103300,425897320,15770,15800,15800,15770,451
|
|
20240322,103200,418774910,15840,15710,15840,15710,4537
|
|
20240322,103100,347153390,15720,15700,15720,15700,242
|
|
20240322,103000,343352770,15670,15680,15700,15670,179
|
|
20240322,102900,340543620,15660,15640,15660,15640,57
|
|
20240322,102800,339651340,15680,15660,15680,15640,18
|
|
20240322,102700,339369460,15620,15600,15620,15600,73
|
|
20240322,102600,338230090,15590,15600,15600,15590,98
|
|
20240322,102500,336701530,15600,15640,15640,15600,265
|
|
20240322,102400,332558560,15650,15640,15650,15640,130
|
|
20240322,102300,330524140,15640,15640,15640,15640,0
|
|
20240322,102200,330524140,15640,15650,15650,15640,173
|
|
20240322,102100,327817700,15650,15670,15670,15650,192
|
|
20240322,102000,324810470,15660,15700,15700,15660,105
|
|
20240322,101900,323162370,15690,15710,15710,15690,521
|
|
20240322,101800,314978180,15710,15710,15710,15710,40
|
|
20240322,101700,314349780,15710,15680,15710,15680,45
|
|
20240322,101600,313643040,15690,15690,15690,15690,31
|
|
20240322,101500,313156650,15660,15700,15700,15650,156
|
|
20240322,101400,310709520,15690,15690,15690,15690,71
|
|
20240322,101300,309595530,15680,15690,15690,15680,140
|
|
20240322,101200,307399010,15700,15700,15710,15700,146
|
|
20240322,101100,305105610,15700,15700,15700,15700,137
|
|
20240322,101000,302954710,15700,15690,15700,15690,211
|
|
20240322,100900,299642570,15700,15690,15700,15690,165
|
|
20240322,100800,297053070,15680,15670,15680,15670,41
|
|
20240322,100700,296410360,15680,15660,15680,15660,176
|
|
20240322,100600,293651660,15660,15680,15680,15660,388
|
|
20240322,100500,287571360,15660,15750,15760,15660,753
|
|
20240322,100400,275728280,15750,15700,15750,15700,686
|
|
20240322,100300,264951310,15700,15690,15700,15650,74
|
|
20240322,100200,263790520,15690,15630,15700,15630,159
|
|
20240322,100100,261300540,15700,15590,15700,15590,904
|
|
20240322,100000,247153410,15570,15570,15570,15570,99
|
|
20240322,095900,245611980,15570,15610,15610,15570,9
|
|
20240322,095800,245471730,15560,15530,15610,15530,101
|
|
20240322,095700,243900250,15560,15610,15610,15560,290
|
|
20240322,095600,239381170,15570,15590,15610,15570,236
|
|
20240322,095500,235706010,15610,15550,15660,15550,42
|
|
20240322,095400,235052360,15550,15550,15550,15540,195
|
|
20240322,095300,232020350,15550,15520,15550,15520,411
|
|
20240322,095200,225637540,15550,15600,15600,15530,494
|
|
20240322,095100,217956140,15550,15620,15620,15490,839
|
|
20240322,095000,204948650,15670,15570,15670,15550,83
|
|
20240322,094900,203652730,15550,15530,15550,15480,171
|
|
20240322,094800,200999020,15510,15530,15540,15510,87
|
|
20240322,094700,199649550,15510,15520,15520,15510,31
|
|
20240322,094600,199168710,15510,15460,15510,15460,19
|
|
20240322,094500,198874520,15510,15440,15510,15440,10
|
|
20240322,094400,198719890,15560,15470,15560,15450,175
|
|
20240322,094300,196013090,15610,15430,15610,15430,100
|
|
20240322,094200,194467410,15420,15450,15450,15420,90
|
|
20240322,094100,193079580,15420,15440,15440,15420,8
|
|
20240322,094000,192956140,15450,15480,15480,15450,35
|
|
20240322,093900,192414890,15490,15490,15490,15490,4
|
|
20240322,093800,192352930,15620,15620,15620,15620,0
|
|
20240322,093700,192352930,15620,15550,15620,15460,147
|
|
20240322,093600,190064760,15550,15410,15550,15410,12
|
|
20240322,093500,189878760,15390,15390,15390,15390,4
|
|
20240322,093400,189817200,15680,15350,15680,15340,436
|
|
20240322,093300,183023390,15420,15510,15510,15380,1188
|
|
20240322,093200,164660390,15510,15550,15550,15490,1041
|
|
20240322,093100,148526410,15550,15550,15550,15540,22
|
|
20240322,093000,148184320,15580,15540,15580,15540,25
|
|
20240322,092900,147795780,15610,15550,15610,15550,93
|
|
20240322,092800,146349390,15550,15560,15610,15550,162
|
|
20240322,092700,143823200,15550,15580,15580,15550,239
|
|
20240322,092600,140104430,15610,15600,15610,15590,80
|
|
20240322,092500,138856870,15680,15600,15680,15600,13
|
|
20240322,092400,138653500,15680,15680,15680,15680,1
|
|
20240322,092300,138637820,15680,15650,15680,15600,81
|
|
20240322,092200,137371740,15700,15720,15720,15650,131
|
|
20240322,092100,135320430,15600,15770,15770,15600,110
|
|
20240322,092000,133586920,15770,15570,15770,15570,1250
|
|
20240322,091900,113980800,15650,15560,15650,15560,411
|
|
20240322,091800,107556020,15560,15520,15560,15520,19
|
|
20240322,091700,107260700,15650,15650,15650,15650,15
|
|
20240322,091600,107025950,15600,15600,15680,15520,168
|
|
20240322,091500,104400420,15650,15650,15650,15650,2
|
|
20240322,091400,104369120,15650,15640,15650,15640,47
|
|
20240322,091300,103633660,15640,15640,15640,15640,50
|
|
20240322,091200,102851660,15640,15620,15640,15620,200
|
|
20240322,091100,99727540,15610,15560,15610,15560,316
|
|
20240322,091000,94800630,15560,15570,15570,15510,74
|
|
20240322,090900,93650600,15570,15580,15580,15570,4
|
|
20240322,090800,93588310,15610,15610,15610,15610,1
|
|
20240322,090700,93572700,15620,15620,15620,15620,0
|
|
20240322,090600,93572700,15620,15620,15620,15620,5
|
|
20240322,090500,93494600,15620,15620,15680,15620,198
|
|
20240322,090400,90396800,15570,15570,15570,15570,50
|
|
20240322,090300,89618300,15570,15500,15620,15500,73
|
|
20240322,090200,88483900,15500,15570,15570,15500,112
|
|
20240322,090100,86742620,15500,15500,15510,15490,2379
|
|
20240322,090000,49877760,15490,15460,15590,15460,3222
|