682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,201900,764096390,9080,9080,9080,9080,993
|
|
20240326,201800,764096390,9080,9080,9080,9080,0
|
|
20240326,201700,764096390,9080,9080,9080,9080,0
|
|
20240326,201600,764096390,9080,9080,9080,9080,0
|
|
20240326,201500,764096390,9080,9080,9080,9080,0
|
|
20240326,201400,764096390,9080,9080,9080,9080,0
|
|
20240326,201300,764096390,9080,9080,9080,9080,0
|
|
20240326,201200,764096390,9080,9080,9080,9080,0
|
|
20240326,201100,764096390,9080,9080,9080,9080,0
|
|
20240326,201000,764096390,9080,9080,9080,9080,0
|
|
20240326,200900,764096390,9080,9080,9080,9080,0
|
|
20240326,200800,764096390,9080,9080,9080,9080,0
|
|
20240326,200700,764096390,9080,9080,9080,9080,0
|
|
20240326,200600,764096390,9080,9080,9080,9080,0
|
|
20240326,200500,764096390,9080,9080,9080,9080,0
|
|
20240326,200400,764096390,9080,9080,9080,9080,0
|
|
20240326,200300,764096390,9080,9080,9080,9080,0
|
|
20240326,200200,764096390,9080,9080,9080,9080,0
|
|
20240326,200100,764096390,9080,9080,9080,9080,0
|
|
20240326,200000,764096390,9080,9080,9080,9080,0
|
|
20240326,195900,764096390,9080,9080,9080,9080,0
|
|
20240326,195800,764096390,9080,9080,9080,9080,0
|
|
20240326,195700,764096390,9080,9080,9080,9080,0
|
|
20240326,195600,764096390,9080,9080,9080,9080,0
|
|
20240326,195500,764096390,9080,9080,9080,9080,0
|
|
20240326,195400,764096390,9080,9080,9080,9080,0
|
|
20240326,195300,764096390,9080,9080,9080,9080,0
|
|
20240326,195200,764096390,9080,9080,9080,9080,0
|
|
20240326,195100,764096390,9080,9080,9080,9080,0
|
|
20240326,195000,764096390,9080,9080,9080,9080,0
|
|
20240326,194900,764096390,9080,9080,9080,9080,993
|
|
20240326,194800,764096390,9080,9080,9080,9080,0
|
|
20240326,194700,764096390,9080,9080,9080,9080,0
|
|
20240326,194600,764096390,9080,9080,9080,9080,0
|
|
20240326,194500,764096390,9080,9080,9080,9080,0
|
|
20240326,194400,764096390,9080,9080,9080,9080,0
|
|
20240326,194300,764096390,9080,9080,9080,9080,0
|
|
20240326,194200,764096390,9080,9080,9080,9080,0
|
|
20240326,194100,764096390,9080,9080,9080,9080,0
|
|
20240326,194000,764096390,9080,9080,9080,9080,0
|
|
20240326,193900,764096390,9080,9080,9080,9080,0
|
|
20240326,193800,764096390,9080,9080,9080,9080,0
|
|
20240326,193700,764096390,9080,9080,9080,9080,0
|
|
20240326,193600,764096390,9080,9080,9080,9080,0
|
|
20240326,193500,764096390,9080,9080,9080,9080,0
|
|
20240326,193400,764096390,9080,9080,9080,9080,0
|
|
20240326,193300,764096390,9080,9080,9080,9080,0
|
|
20240326,193200,764096390,9080,9080,9080,9080,0
|
|
20240326,193100,764096390,9080,9080,9080,9080,0
|
|
20240326,193000,764096390,9080,9080,9080,9080,0
|
|
20240326,192900,764096390,9080,9080,9080,9080,0
|
|
20240326,192800,764096390,9080,9080,9080,9080,0
|
|
20240326,192700,764096390,9080,9080,9080,9080,0
|
|
20240326,192600,764096390,9080,9080,9080,9080,0
|
|
20240326,192500,764096390,9080,9080,9080,9080,0
|
|
20240326,192400,764096390,9080,9080,9080,9080,0
|
|
20240326,192300,764096390,9080,9080,9080,9080,0
|
|
20240326,192200,764096390,9080,9080,9080,9080,0
|
|
20240326,192100,764096390,9080,9080,9080,9080,0
|
|
20240326,192000,764096390,9080,9080,9080,9080,0
|
|
20240326,191900,764096390,9080,9080,9080,9080,993
|
|
20240326,191800,764096390,9080,9080,9080,9080,0
|
|
20240326,191700,764096390,9080,9080,9080,9080,0
|
|
20240326,191600,764096390,9080,9080,9080,9080,0
|
|
20240326,191500,764096390,9080,9080,9080,9080,0
|
|
20240326,191400,764096390,9080,9080,9080,9080,0
|
|
20240326,191300,764096390,9080,9080,9080,9080,0
|
|
20240326,191200,764096390,9080,9080,9080,9080,0
|
|
20240326,191100,764096390,9080,9080,9080,9080,0
|
|
20240326,191000,764096390,9080,9080,9080,9080,0
|
|
20240326,190900,764096390,9080,9080,9080,9080,0
|
|
20240326,190800,764096390,9080,9080,9080,9080,0
|
|
20240326,190700,764096390,9080,9080,9080,9080,0
|
|
20240326,190600,764096390,9080,9080,9080,9080,0
|
|
20240326,190500,764096390,9080,9080,9080,9080,0
|
|
20240326,190400,764096390,9080,9080,9080,9080,0
|
|
20240326,190300,764096390,9080,9080,9080,9080,0
|
|
20240326,190200,764096390,9080,9080,9080,9080,0
|
|
20240326,190100,764096390,9080,9080,9080,9080,0
|
|
20240326,190000,764096390,9080,9080,9080,9080,0
|
|
20240326,185900,764096390,9080,9080,9080,9080,0
|
|
20240326,185800,764096390,9080,9080,9080,9080,0
|
|
20240326,185700,764096390,9080,9080,9080,9080,0
|
|
20240326,185600,764096390,9080,9080,9080,9080,0
|
|
20240326,185500,764096390,9080,9080,9080,9080,0
|
|
20240326,185400,764096390,9080,9080,9080,9080,0
|
|
20240326,185300,764096390,9080,9080,9080,9080,0
|
|
20240326,185200,764096390,9080,9080,9080,9080,0
|
|
20240326,185100,764096390,9080,9080,9080,9080,0
|
|
20240326,185000,764096390,9080,9080,9080,9080,0
|
|
20240326,184900,764096390,9080,9080,9080,9080,993
|
|
20240326,184800,764096390,9080,9080,9080,9080,0
|
|
20240326,184700,764096390,9080,9080,9080,9080,0
|
|
20240326,184600,764096390,9080,9080,9080,9080,0
|
|
20240326,184500,764096390,9080,9080,9080,9080,0
|
|
20240326,184400,764096390,9080,9080,9080,9080,0
|
|
20240326,184300,764096390,9080,9080,9080,9080,0
|
|
20240326,184200,764096390,9080,9080,9080,9080,0
|
|
20240326,184100,764096390,9080,9080,9080,9080,0
|
|
20240326,184000,764096390,9080,9080,9080,9080,0
|
|
20240326,183900,764096390,9080,9080,9080,9080,0
|
|
20240326,183800,764096390,9080,9080,9080,9080,0
|
|
20240326,183700,764096390,9080,9080,9080,9080,0
|
|
20240326,183600,764096390,9080,9080,9080,9080,0
|
|
20240326,183500,764096390,9080,9080,9080,9080,0
|
|
20240326,183400,764096390,9080,9080,9080,9080,0
|
|
20240326,183300,764096390,9080,9080,9080,9080,0
|
|
20240326,183200,764096390,9080,9080,9080,9080,0
|
|
20240326,183100,764096390,9080,9080,9080,9080,0
|
|
20240326,183000,764096390,9080,9080,9080,9080,0
|
|
20240326,182900,764096390,9080,9080,9080,9080,0
|
|
20240326,182800,764096390,9080,9080,9080,9080,0
|
|
20240326,182700,764096390,9080,9080,9080,9080,0
|
|
20240326,182600,764096390,9080,9080,9080,9080,0
|
|
20240326,182500,764096390,9080,9080,9080,9080,0
|
|
20240326,182400,764096390,9080,9080,9080,9080,0
|
|
20240326,182300,764096390,9080,9080,9080,9080,0
|
|
20240326,182200,764096390,9080,9080,9080,9080,0
|
|
20240326,182100,764096390,9080,9080,9080,9080,0
|
|
20240326,182000,764096390,9080,9080,9080,9080,0
|
|
20240326,181900,764096390,9080,9080,9080,9080,993
|
|
20240326,181800,764096390,9080,9080,9080,9080,0
|
|
20240326,181700,764096390,9080,9080,9080,9080,0
|
|
20240326,181600,764096390,9080,9080,9080,9080,0
|
|
20240326,181500,764096390,9080,9080,9080,9080,0
|
|
20240326,181400,764096390,9080,9080,9080,9080,0
|
|
20240326,181300,764096390,9080,9080,9080,9080,0
|
|
20240326,181200,764096390,9080,9080,9080,9080,0
|
|
20240326,181100,764096390,9080,9080,9080,9080,0
|
|
20240326,181000,764096390,9080,9080,9080,9080,0
|
|
20240326,180900,764096390,9080,9080,9080,9080,0
|
|
20240326,180800,764096390,9080,9080,9080,9080,0
|
|
20240326,180700,764096390,9080,9080,9080,9080,0
|
|
20240326,180600,764096390,9080,9080,9080,9080,0
|
|
20240326,180500,764096390,9080,9080,9080,9080,0
|
|
20240326,180400,764096390,9080,9080,9080,9080,0
|
|
20240326,180300,764096390,9080,9080,9080,9080,0
|
|
20240326,180200,764096390,9080,9080,9080,9080,0
|
|
20240326,180100,764096390,9080,9080,9080,9080,0
|
|
20240326,180000,764096390,9080,9080,9080,9080,0
|
|
20240326,175900,764096390,9080,9080,9080,9080,0
|
|
20240326,175800,764096390,9080,9080,9080,9080,0
|
|
20240326,175700,764096390,9080,9080,9080,9080,0
|
|
20240326,175600,764096390,9080,9080,9080,9080,0
|
|
20240326,175500,764096390,9080,9080,9080,9080,0
|
|
20240326,175400,764096390,9080,9080,9080,9080,0
|
|
20240326,175300,764096390,9080,9080,9080,9080,0
|
|
20240326,175200,764096390,9080,9080,9080,9080,0
|
|
20240326,175100,764096390,9080,9080,9080,9080,0
|
|
20240326,175000,764096390,9080,9080,9080,9080,0
|
|
20240326,174900,764096390,9080,9080,9080,9080,993
|
|
20240326,174800,764096390,9080,9080,9080,9080,0
|
|
20240326,174700,764096390,9080,9080,9080,9080,0
|
|
20240326,174600,764096390,9080,9080,9080,9080,0
|
|
20240326,174500,764096390,9080,9080,9080,9080,0
|
|
20240326,174400,764096390,9080,9080,9080,9080,0
|
|
20240326,174300,764096390,9080,9080,9080,9080,0
|
|
20240326,174200,764096390,9080,9080,9080,9080,0
|
|
20240326,174100,764096390,9080,9080,9080,9080,0
|
|
20240326,174000,764096390,9080,9080,9080,9080,0
|
|
20240326,173900,764096390,9080,9080,9080,9080,0
|
|
20240326,173800,764096390,9080,9080,9080,9080,0
|
|
20240326,173700,764096390,9080,9080,9080,9080,0
|
|
20240326,173600,764096390,9080,9080,9080,9080,0
|
|
20240326,173500,764096390,9080,9080,9080,9080,0
|
|
20240326,173400,764096390,9080,9080,9080,9080,0
|
|
20240326,173300,764096390,9080,9080,9080,9080,0
|
|
20240326,173200,764096390,9080,9080,9080,9080,0
|
|
20240326,173100,764096390,9080,9080,9080,9080,0
|
|
20240326,173000,764096390,9080,9080,9080,9080,0
|
|
20240326,172900,764096390,9080,9080,9080,9080,0
|
|
20240326,172800,764096390,9080,9080,9080,9080,0
|
|
20240326,172700,764096390,9080,9080,9080,9080,0
|
|
20240326,172600,764096390,9080,9080,9080,9080,0
|
|
20240326,172500,764096390,9080,9080,9080,9080,0
|
|
20240326,172400,764096390,9080,9080,9080,9080,0
|
|
20240326,172300,764096390,9080,9080,9080,9080,0
|
|
20240326,172200,764096390,9080,9080,9080,9080,0
|
|
20240326,172100,764096390,9080,9080,9080,9080,0
|
|
20240326,172000,764096390,9080,9080,9080,9080,0
|
|
20240326,171900,764096390,9080,9080,9080,9080,993
|
|
20240326,171800,764096390,9080,9080,9080,9080,0
|
|
20240326,171700,764096390,9080,9080,9080,9080,0
|
|
20240326,171600,764096390,9080,9080,9080,9080,0
|
|
20240326,171500,764096390,9080,9080,9080,9080,0
|
|
20240326,171400,764096390,9080,9080,9080,9080,0
|
|
20240326,171300,764096390,9080,9080,9080,9080,0
|
|
20240326,171200,764096390,9080,9080,9080,9080,0
|
|
20240326,171100,764096390,9080,9080,9080,9080,0
|
|
20240326,171000,764096390,9080,9080,9080,9080,0
|
|
20240326,170900,764096390,9080,9080,9080,9080,0
|
|
20240326,170800,764096390,9080,9080,9080,9080,0
|
|
20240326,170700,764096390,9080,9080,9080,9080,0
|
|
20240326,170600,764096390,9080,9080,9080,9080,0
|
|
20240326,170500,764096390,9080,9080,9080,9080,0
|
|
20240326,170400,764096390,9080,9080,9080,9080,0
|
|
20240326,170300,764096390,9080,9080,9080,9080,0
|
|
20240326,170200,764096390,9080,9080,9080,9080,0
|
|
20240326,170100,764096390,9080,9080,9080,9080,0
|
|
20240326,170000,764096390,9080,9080,9080,9080,0
|
|
20240326,165900,764096390,9080,9080,9080,9080,0
|
|
20240326,165800,764096390,9080,9080,9080,9080,0
|
|
20240326,165700,764096390,9080,9080,9080,9080,0
|
|
20240326,165600,764096390,9080,9080,9080,9080,0
|
|
20240326,165500,764096390,9080,9080,9080,9080,0
|
|
20240326,165400,764096390,9080,9080,9080,9080,0
|
|
20240326,165300,764096390,9080,9080,9080,9080,0
|
|
20240326,165200,764096390,9080,9080,9080,9080,0
|
|
20240326,165100,764096390,9080,9080,9080,9080,0
|
|
20240326,165000,764096390,9080,9080,9080,9080,0
|
|
20240326,164900,764096390,9080,9080,9080,9080,993
|
|
20240326,164800,764096390,9080,9080,9080,9080,0
|
|
20240326,164700,764096390,9080,9080,9080,9080,0
|
|
20240326,164600,764096390,9080,9080,9080,9080,0
|
|
20240326,164500,764096390,9080,9080,9080,9080,0
|
|
20240326,164400,764096390,9080,9080,9080,9080,0
|
|
20240326,164300,764096390,9080,9080,9080,9080,0
|
|
20240326,164200,764096390,9080,9080,9080,9080,0
|
|
20240326,164100,764096390,9080,9080,9080,9080,0
|
|
20240326,164000,764096390,9080,9080,9080,9080,0
|
|
20240326,163900,764096390,9080,9080,9080,9080,0
|
|
20240326,163800,764096390,9080,9080,9080,9080,0
|
|
20240326,163700,764096390,9080,9080,9080,9080,0
|
|
20240326,163600,764096390,9080,9080,9080,9080,0
|
|
20240326,163500,764096390,9080,9080,9080,9080,0
|
|
20240326,163400,764096390,9080,9080,9080,9080,0
|
|
20240326,163300,764096390,9080,9080,9080,9080,0
|
|
20240326,163200,764096390,9080,9080,9080,9080,0
|
|
20240326,163100,764096390,9080,9080,9080,9080,0
|
|
20240326,163000,764096390,9080,9080,9080,9080,0
|
|
20240326,162900,764096390,9080,9080,9080,9080,0
|
|
20240326,162800,764096390,9080,9080,9080,9080,0
|
|
20240326,162700,764096390,9080,9080,9080,9080,0
|
|
20240326,162600,764096390,9080,9080,9080,9080,0
|
|
20240326,162500,764096390,9080,9080,9080,9080,0
|
|
20240326,162400,764096390,9080,9080,9080,9080,0
|
|
20240326,162300,764096390,9080,9080,9080,9080,0
|
|
20240326,162200,764096390,9080,9080,9080,9080,0
|
|
20240326,162100,764096390,9080,9080,9080,9080,0
|
|
20240326,162000,764096390,9080,9080,9080,9080,0
|
|
20240326,161900,764096390,9080,9080,9080,9080,993
|
|
20240326,161800,764096390,9080,9080,9080,9080,0
|
|
20240326,161700,764096390,9080,9080,9080,9080,0
|
|
20240326,161600,764096390,9080,9080,9080,9080,0
|
|
20240326,161500,764096390,9080,9080,9080,9080,0
|
|
20240326,161400,764096390,9080,9080,9080,9080,0
|
|
20240326,161300,764096390,9080,9080,9080,9080,0
|
|
20240326,161200,764096390,9080,9080,9080,9080,0
|
|
20240326,161100,764096390,9080,9080,9080,9080,0
|
|
20240326,161000,764096390,9080,9080,9080,9080,0
|
|
20240326,160900,764096390,9080,9080,9080,9080,0
|
|
20240326,160800,764096390,9080,9080,9080,9080,0
|
|
20240326,160700,764096390,9080,9080,9080,9080,0
|
|
20240326,160600,764096390,9080,9080,9080,9080,0
|
|
20240326,160500,764096390,9080,9080,9080,9080,0
|
|
20240326,160400,764096390,9080,9080,9080,9080,0
|
|
20240326,160300,764096390,9080,9080,9080,9080,0
|
|
20240326,160200,764096390,9080,9080,9080,9080,0
|
|
20240326,160100,764096390,9080,9080,9080,9080,0
|
|
20240326,160000,764096390,9080,9080,9080,9080,0
|
|
20240326,155900,764096390,9080,9080,9080,9080,0
|
|
20240326,155800,764096390,9080,9080,9080,9080,0
|
|
20240326,155700,764096390,9080,9080,9080,9080,0
|
|
20240326,155600,764096390,9080,9080,9080,9080,0
|
|
20240326,155500,764096390,9080,9080,9080,9080,0
|
|
20240326,155400,764096390,9080,9080,9080,9080,0
|
|
20240326,155300,764096390,9080,9080,9080,9080,0
|
|
20240326,155200,764096390,9080,9080,9080,9080,0
|
|
20240326,155100,764096390,9080,9080,9080,9080,0
|
|
20240326,155000,764096390,9080,9080,9080,9080,0
|
|
20240326,154900,764096390,9080,9080,9080,9080,993
|
|
20240326,154800,764096390,9080,9080,9080,9080,0
|
|
20240326,154700,764096390,9080,9080,9080,9080,0
|
|
20240326,154600,764096390,9080,9080,9080,9080,0
|
|
20240326,154500,764096390,9080,9080,9080,9080,0
|
|
20240326,154400,764096390,9080,9080,9080,9080,0
|
|
20240326,154300,764096390,9080,9080,9080,9080,0
|
|
20240326,154200,764096390,9080,9080,9080,9080,0
|
|
20240326,154100,764096390,9080,9080,9080,9080,0
|
|
20240326,154000,764096390,9080,9080,9080,9080,0
|
|
20240326,153900,764096390,9080,9080,9080,9080,0
|
|
20240326,153800,764096390,9080,9080,9080,9080,0
|
|
20240326,153700,764096390,9080,9080,9080,9080,0
|
|
20240326,153600,764096390,9080,9080,9080,9080,0
|
|
20240326,153500,764096390,9080,9080,9080,9080,0
|
|
20240326,153400,764096390,9080,9080,9080,9080,0
|
|
20240326,153300,764096390,9080,9080,9080,9080,0
|
|
20240326,153200,764096390,9080,9080,9080,9080,0
|
|
20240326,153100,764096390,9080,9080,9080,9080,0
|
|
20240326,153000,764096390,9080,9080,9080,9080,993
|
|
20240326,152900,755079950,9080,9080,9080,9080,0
|
|
20240326,152800,755079950,9080,9080,9080,9080,0
|
|
20240326,152700,755079950,9080,9080,9080,9080,0
|
|
20240326,152600,755079950,9080,9080,9080,9080,0
|
|
20240326,152500,755079950,9080,9080,9080,9080,0
|
|
20240326,152400,755079950,9080,9080,9080,9080,0
|
|
20240326,152300,755079950,9080,9080,9080,9080,0
|
|
20240326,152200,755079950,9080,9080,9080,9080,0
|
|
20240326,152100,755079950,9080,9080,9080,9080,0
|
|
20240326,152000,755079950,9080,9080,9080,9080,0
|
|
20240326,151900,755079950,9080,9090,9090,9080,231
|
|
20240326,151800,752981160,9080,9080,9080,9080,200
|
|
20240326,151700,751165160,9090,9090,9090,9090,157
|
|
20240326,151600,749738030,9090,9090,9090,9090,93
|
|
20240326,151500,748892660,9090,9090,9090,9090,10
|
|
20240326,151400,748801760,9090,9090,9090,9090,0
|
|
20240326,151300,748801760,9090,9070,9090,9070,110
|
|
20240326,151200,747802980,9070,9060,9070,9060,304
|
|
20240326,151100,745047220,9040,9040,9040,9040,0
|
|
20240326,151000,745047220,9040,9040,9040,9040,0
|
|
20240326,150900,745047220,9040,9020,9050,9020,176
|
|
20240326,150800,743458380,9020,9030,9030,9020,31
|
|
20240326,150700,743178580,9020,9020,9020,9020,7
|
|
20240326,150600,743115440,9020,9010,9020,9010,158
|
|
20240326,150500,741691610,9010,9010,9010,9010,52
|
|
20240326,150400,741223090,9020,9020,9020,9020,129
|
|
20240326,150300,740059510,9030,9010,9030,9010,102
|
|
20240326,150200,739139870,9020,9020,9020,9020,29
|
|
20240326,150100,738878290,9020,9020,9020,9020,73
|
|
20240326,150000,738219830,9040,9010,9040,9000,163
|
|
20240326,145900,736748720,9020,9020,9020,9020,83
|
|
20240326,145800,736000060,9000,9010,9010,9000,102
|
|
20240326,145700,735081140,9020,9020,9020,9020,68
|
|
20240326,145600,734467780,9020,9020,9020,9020,26
|
|
20240326,145500,734233260,9020,9010,9020,9010,298
|
|
20240326,145400,731548100,9010,9030,9030,9010,48
|
|
20240326,145300,731114880,9030,9050,9060,9020,204
|
|
20240326,145200,729270610,9040,9070,9070,9020,267
|
|
20240326,145100,726851240,9060,9000,9060,9000,1617
|
|
20240326,145000,712293060,8960,8980,9000,8960,423
|
|
20240326,144900,708497460,8990,9020,9020,8990,207
|
|
20240326,144800,706630380,9020,9020,9020,9020,0
|
|
20240326,144700,706630380,9020,9040,9040,8980,290
|
|
20240326,144600,704011150,8980,9050,9060,8980,1206
|
|
20240326,144500,693135300,9060,8950,9060,8910,683
|
|
20240326,144400,686979150,8980,9030,9040,8900,19551
|
|
20240326,144300,512104990,9040,9030,9040,9030,52
|
|
20240326,144200,511635410,9010,9010,9010,9010,30
|
|
20240326,144100,511365110,9030,9010,9040,9010,476
|
|
20240326,144000,507072570,9020,9030,9030,9020,173
|
|
20240326,143900,505511380,9020,9010,9020,9010,65
|
|
20240326,143800,504925510,9020,9010,9020,9010,101
|
|
20240326,143700,504014860,9000,9010,9020,9000,1408
|
|
20240326,143600,491328250,9010,9020,9020,9010,6
|
|
20240326,143500,491274140,9020,9020,9020,9020,8
|
|
20240326,143400,491201980,9020,9050,9050,9020,288
|
|
20240326,143300,488602590,9050,9050,9050,9050,100
|
|
20240326,143200,487697590,9050,9030,9050,9020,251
|
|
20240326,143100,485426620,9040,9030,9040,9030,144
|
|
20240326,143000,484125380,9020,9020,9020,9020,139
|
|
20240326,142900,482871600,9000,9030,9030,9000,1315
|
|
20240326,142800,471020130,9020,9010,9020,9010,17
|
|
20240326,142700,470866890,9030,9030,9030,9030,542
|
|
20240326,142600,465972630,9050,9050,9050,9040,322
|
|
20240326,142500,463060460,9060,9060,9060,9060,1
|
|
20240326,142400,463051400,9060,9060,9060,9060,16
|
|
20240326,142300,462906440,9060,9060,9060,9060,0
|
|
20240326,142200,462906440,9060,9050,9060,9050,161
|
|
20240326,142100,461448340,9050,9050,9050,9050,56
|
|
20240326,142000,460941540,9050,9050,9050,9050,3
|
|
20240326,141900,460914390,9060,9060,9060,9060,2
|
|
20240326,141800,460896270,9050,9050,9050,9050,80
|
|
20240326,141700,460172270,9050,9050,9050,9050,0
|
|
20240326,141600,460172270,9050,9040,9060,9040,180
|
|
20240326,141500,458542110,9050,9050,9050,9050,33
|
|
20240326,141400,458243460,9050,9050,9050,9050,122
|
|
20240326,141300,457139360,9050,9050,9050,9050,0
|
|
20240326,141200,457139360,9050,9050,9050,9050,0
|
|
20240326,141100,457139360,9050,9070,9070,9050,341
|
|
20240326,141000,454050160,9070,9070,9070,9070,100
|
|
20240326,140900,453143160,9070,9060,9070,9060,83
|
|
20240326,140800,452390850,9080,9060,9080,9060,510
|
|
20240326,140700,447762300,9060,9060,9060,9060,0
|
|
20240326,140600,447762300,9060,9040,9060,9030,176
|
|
20240326,140500,446170680,9060,9060,9060,9060,159
|
|
20240326,140400,444730140,9000,9050,9050,9000,1472
|
|
20240326,140300,431439170,9050,9050,9060,9050,44
|
|
20240326,140200,431040920,9050,9050,9050,9050,64
|
|
20240326,140100,430461720,9050,9050,9050,9050,0
|
|
20240326,140000,430461720,9050,9050,9050,9050,48
|
|
20240326,135900,430027320,9040,9040,9040,9040,1
|
|
20240326,135800,430018280,9060,9060,9060,9050,251
|
|
20240326,135700,427746670,9060,9050,9060,9050,14
|
|
20240326,135600,427619870,9050,9040,9050,9040,459
|
|
20240326,135500,423467920,9030,9040,9040,9030,269
|
|
20240326,135400,421038330,9040,9040,9040,9040,10
|
|
20240326,135300,420947930,9040,9040,9040,9040,10
|
|
20240326,135200,420857530,9040,9040,9040,9040,119
|
|
20240326,135100,419781770,9040,9040,9040,9040,12
|
|
20240326,135000,419673290,9040,9040,9040,9040,8
|
|
20240326,134900,419600970,9040,9040,9040,9040,0
|
|
20240326,134800,419600970,9040,9040,9050,9040,101
|
|
20240326,134700,418687660,9030,9030,9030,9030,9
|
|
20240326,134600,418606390,9040,9040,9040,9040,103
|
|
20240326,134500,417675270,9040,9040,9040,9040,20
|
|
20240326,134400,417494470,9050,9040,9050,9040,9
|
|
20240326,134300,417413100,9040,9040,9050,9040,70
|
|
20240326,134200,416779920,9040,9040,9060,9040,331
|
|
20240326,134100,413784680,9040,9040,9040,9040,88
|
|
20240326,134000,412989160,9040,9040,9040,9040,0
|
|
20240326,133900,412989160,9040,9040,9040,9040,62
|
|
20240326,133800,412428680,9050,9040,9050,9040,101
|
|
20240326,133700,411515630,9030,9030,9040,9030,13
|
|
20240326,133600,411398140,9030,9030,9030,9030,49
|
|
20240326,133500,410955670,9020,9030,9030,9020,163
|
|
20240326,133400,409483790,9020,9010,9020,9010,81
|
|
20240326,133300,408753670,9020,9020,9020,9020,85
|
|
20240326,133200,407986970,9020,9020,9020,9020,2
|
|
20240326,133100,407968930,9020,9020,9020,9020,27
|
|
20240326,133000,407725390,9020,9030,9030,9020,91
|
|
20240326,132900,406904070,9020,9020,9020,9020,50
|
|
20240326,132800,406453070,9010,9010,9010,9010,0
|
|
20240326,132700,406453070,9010,9030,9030,9010,20
|
|
20240326,132600,406272550,9030,9030,9030,9030,77
|
|
20240326,132500,405577240,9040,9040,9040,9040,0
|
|
20240326,132400,405577240,9040,9040,9040,9040,7
|
|
20240326,132300,405513960,9040,9040,9040,9040,0
|
|
20240326,132200,405513960,9040,9040,9040,9040,98
|
|
20240326,132100,404628040,9030,9040,9040,9030,8
|
|
20240326,132000,404555750,9040,9040,9040,9040,44
|
|
20240326,131900,404157990,9040,9040,9040,9040,43
|
|
20240326,131800,403769270,9040,9020,9040,9010,1174
|
|
20240326,131700,393188990,9000,9000,9000,9000,0
|
|
20240326,131600,393188990,9000,9050,9050,9000,2210
|
|
20240326,131500,373279740,9060,9060,9060,9060,108
|
|
20240326,131400,372301260,9060,9060,9060,9060,33
|
|
20240326,131300,372002280,9060,9070,9070,9060,60
|
|
20240326,131200,371458670,9060,9060,9060,9060,54
|
|
20240326,131100,370969430,9060,9060,9060,9060,0
|
|
20240326,131000,370969430,9060,9060,9060,9060,0
|
|
20240326,130900,370969430,9060,9070,9070,9060,66
|
|
20240326,130800,370371010,9070,9060,9070,9060,311
|
|
20240326,130700,367552570,9060,9060,9060,9060,0
|
|
20240326,130600,367552570,9060,9050,9060,9050,236
|
|
20240326,130500,365415990,9050,9050,9050,9050,2
|
|
20240326,130400,365397890,9050,9050,9050,9050,100
|
|
20240326,130300,364492890,9040,9050,9050,9040,213
|
|
20240326,130200,362566890,9040,9040,9040,9040,2
|
|
20240326,130100,362548810,9040,9040,9040,9040,290
|
|
20240326,130000,359927210,9040,9050,9050,9030,1015
|
|
20240326,125900,350754290,9060,9060,9060,9060,50
|
|
20240326,125800,350301290,9060,9060,9060,9060,180
|
|
20240326,125700,348670490,9050,9060,9060,9050,1046
|
|
20240326,125600,339202400,9070,9070,9070,9070,129
|
|
20240326,125500,338032370,9070,9070,9070,9070,2
|
|
20240326,125400,338014230,9060,9060,9060,9060,1
|
|
20240326,125300,338005170,9070,9080,9080,9070,210
|
|
20240326,125200,336099090,9070,9070,9070,9070,54
|
|
20240326,125100,335609310,9080,9080,9080,9080,56
|
|
20240326,125000,335100830,9070,9070,9070,9070,49
|
|
20240326,124900,334656400,9070,9080,9080,9070,56
|
|
20240326,124800,334147980,9080,9080,9080,9080,100
|
|
20240326,124700,333239980,9080,9080,9080,9080,56
|
|
20240326,124600,332731500,9080,9080,9080,9080,0
|
|
20240326,124500,332731500,9080,9080,9080,9080,45
|
|
20240326,124400,332322900,9070,9080,9080,9070,240
|
|
20240326,124300,330144600,9070,9070,9070,9070,93
|
|
20240326,124200,329301090,9070,9070,9070,9070,343
|
|
20240326,124100,326190080,9070,9070,9070,9070,5
|
|
20240326,124000,326144730,9080,9080,9080,9080,6
|
|
20240326,123900,326090250,9080,9080,9080,9080,102
|
|
20240326,123800,325164090,9090,9070,9090,9070,193
|
|
20240326,123700,323412120,9070,9070,9070,9070,134
|
|
20240326,123600,322196740,9060,9070,9070,9060,75
|
|
20240326,123500,321517130,9070,9070,9070,9070,0
|
|
20240326,123400,321517130,9070,9070,9070,9070,57
|
|
20240326,123300,321000140,9070,9070,9070,9070,6
|
|
20240326,123200,320945720,9070,9070,9070,9070,44
|
|
20240326,123100,320546640,9070,9070,9070,9070,89
|
|
20240326,123000,319739410,9060,9060,9060,9060,0
|
|
20240326,122900,319739410,9060,9060,9060,9060,61
|
|
20240326,122800,319186750,9070,9080,9080,9070,170
|
|
20240326,122700,317644670,9080,9080,9080,9080,2
|
|
20240326,122600,317626510,9090,9090,9090,9090,10
|
|
20240326,122500,317535610,9090,9090,9090,9090,162
|
|
20240326,122400,316063030,9080,9080,9080,9080,43
|
|
20240326,122300,315672590,9060,9080,9080,9060,200
|
|
20240326,122200,313859870,9100,9100,9100,9100,139
|
|
20240326,122100,312594970,9080,9090,9090,9080,51
|
|
20240326,122000,312131820,9090,9090,9090,9090,0
|
|
20240326,121900,312131820,9090,9090,9090,9090,0
|
|
20240326,121800,312131820,9090,9090,9090,9090,0
|
|
20240326,121700,312131820,9090,9090,9090,9090,60
|
|
20240326,121600,311586420,9080,9080,9080,9080,116
|
|
20240326,121500,310533140,9080,9070,9080,9070,819
|
|
20240326,121400,303097150,9080,9080,9080,9080,54
|
|
20240326,121300,302606830,9080,9070,9080,9070,287
|
|
20240326,121200,300002370,9080,9080,9080,9080,0
|
|
20240326,121100,300002370,9080,9080,9090,9080,215
|
|
20240326,121000,298048440,9080,9080,9080,9080,0
|
|
20240326,120900,298048440,9080,9080,9080,9080,48
|
|
20240326,120800,297612600,9080,9080,9080,9080,0
|
|
20240326,120700,297612600,9080,9080,9080,9080,40
|
|
20240326,120600,297249400,9080,9080,9080,9080,100
|
|
20240326,120500,296341400,9070,9070,9070,9070,0
|
|
20240326,120400,296341400,9070,9070,9090,9070,83
|
|
20240326,120300,295588530,9080,9080,9080,9080,49
|
|
20240326,120200,295143610,9080,9080,9080,9080,56
|
|
20240326,120100,294635130,9090,9090,9090,9090,149
|
|
20240326,120000,293280720,9070,9080,9080,9070,46
|
|
20240326,115900,292863260,9090,9090,9090,9090,36
|
|
20240326,115800,292536020,9100,9100,9100,9100,18
|
|
20240326,115700,292372220,9100,9100,9100,9100,33
|
|
20240326,115600,292071920,9110,9100,9110,9100,55
|
|
20240326,115500,291571400,9100,9100,9100,9100,57
|
|
20240326,115400,291052700,9100,9090,9100,9090,44
|
|
20240326,115300,290652730,9110,9080,9110,9080,32
|
|
20240326,115200,290362050,9080,9080,9080,9080,55
|
|
20240326,115100,289862650,9080,9080,9080,9080,55
|
|
20240326,115000,289363250,9080,9080,9080,9080,22
|
|
20240326,114900,289163490,9080,9080,9080,9080,38
|
|
20240326,114800,288818450,9100,9090,9100,9090,587
|
|
20240326,114700,283477370,9090,9090,9090,9090,32
|
|
20240326,114600,283186490,9090,9090,9100,9060,274
|
|
20240326,114500,280694990,9090,9090,9090,9090,49
|
|
20240326,114400,280249580,9090,9090,9090,9090,47
|
|
20240326,114300,279822350,9090,9090,9090,9090,282
|
|
20240326,114200,277258970,9060,9060,9060,9060,10
|
|
20240326,114100,277168370,9060,9100,9100,9060,1474
|
|
20240326,114000,263792530,9100,9100,9100,9100,20
|
|
20240326,113900,263610530,9100,9100,9100,9100,93
|
|
20240326,113800,262764230,9100,9100,9100,9100,150
|
|
20240326,113700,261399230,9100,9110,9110,9100,102
|
|
20240326,113600,260471020,9100,9100,9100,9100,2
|
|
20240326,113500,260452820,9100,9100,9100,9100,45
|
|
20240326,113400,260043320,9100,9100,9100,9100,163
|
|
20240326,113300,258560020,9100,9100,9100,9100,163
|
|
20240326,113200,257076720,9100,9100,9100,9100,37
|
|
20240326,113100,256740020,9110,9100,9110,9100,54
|
|
20240326,113000,256248610,9100,9100,9110,9100,232
|
|
20240326,112900,254137400,9110,9100,9110,9100,58
|
|
20240326,112800,253609590,9100,9110,9110,9100,164
|
|
20240326,112700,252117180,9110,9110,9110,9110,51
|
|
20240326,112600,251652570,9100,9100,9100,9100,44
|
|
20240326,112500,251252170,9100,9100,9100,9100,197
|
|
20240326,112400,249459470,9100,9100,9100,9100,43
|
|
20240326,112300,249068170,9100,9100,9100,9100,41
|
|
20240326,112200,248695070,9100,9100,9100,9100,244
|
|
20240326,112100,246474670,9100,9100,9110,9100,309
|
|
20240326,112000,243662760,9100,9100,9100,9100,151
|
|
20240326,111900,242288660,9100,9100,9100,9100,74
|
|
20240326,111800,241615260,9110,9100,9110,9100,409
|
|
20240326,111700,237892600,9110,9110,9110,9110,20
|
|
20240326,111600,237710400,9110,9110,9110,9110,0
|
|
20240326,111500,237710400,9110,9110,9110,9110,12
|
|
20240326,111400,237601080,9120,9150,9150,9120,16
|
|
20240326,111300,237455020,9150,9120,9160,9120,50
|
|
20240326,111200,236998800,9100,9150,9150,9100,200
|
|
20240326,111100,235177950,9160,9160,9160,9160,99
|
|
20240326,111000,234271110,9160,9160,9160,9160,100
|
|
20240326,110900,233355110,9160,9160,9160,9160,0
|
|
20240326,110800,233355110,9160,9160,9160,9160,0
|
|
20240326,110700,233355110,9160,9160,9160,9160,100
|
|
20240326,110600,232439110,9170,9170,9170,9170,9
|
|
20240326,110500,232356580,9170,9170,9170,9170,10
|
|
20240326,110400,232264880,9170,9170,9170,9170,20
|
|
20240326,110300,232081480,9170,9170,9170,9170,20
|
|
20240326,110200,231898080,9170,9170,9170,9170,0
|
|
20240326,110100,231898080,9170,9150,9170,9150,20
|
|
20240326,110000,231714870,9150,9150,9150,9150,0
|
|
20240326,105900,231714870,9150,9150,9150,9150,56
|
|
20240326,105800,231202470,9150,9150,9150,9150,0
|
|
20240326,105700,231202470,9150,9150,9150,9150,10
|
|
20240326,105600,231110970,9100,9110,9110,9100,40
|
|
20240326,105500,230746820,9160,9160,9160,9160,5
|
|
20240326,105400,230701020,9160,9160,9160,9160,0
|
|
20240326,105300,230701020,9160,9160,9160,9160,0
|
|
20240326,105200,230701020,9160,9160,9160,9160,0
|
|
20240326,105100,230701020,9160,9140,9160,9140,791
|
|
20240326,105000,223468200,9130,9120,9130,9120,363
|
|
20240326,104900,220154050,9080,9080,9080,9080,0
|
|
20240326,104800,220154050,9080,9080,9080,9080,0
|
|
20240326,104700,220154050,9080,9080,9080,9080,0
|
|
20240326,104600,220154050,9080,9080,9080,9080,0
|
|
20240326,104500,220154050,9080,9100,9100,9080,60
|
|
20240326,104400,219608530,9100,9100,9100,9100,0
|
|
20240326,104300,219608530,9100,9100,9100,9100,45
|
|
20240326,104200,219199030,9100,9120,9120,9100,202
|
|
20240326,104100,217360750,9120,9120,9120,9120,229
|
|
20240326,104000,215272270,9100,9100,9100,9100,212
|
|
20240326,103900,213343070,9100,9100,9100,9100,186
|
|
20240326,103800,211650470,9100,9100,9100,9100,0
|
|
20240326,103700,211650470,9100,9100,9100,9100,0
|
|
20240326,103600,211650470,9100,9110,9120,9100,309
|
|
20240326,103500,208838300,9120,9120,9120,9120,5
|
|
20240326,103400,208792700,9120,9120,9120,9120,0
|
|
20240326,103300,208792700,9120,9120,9120,9120,0
|
|
20240326,103200,208792700,9120,9120,9120,9120,0
|
|
20240326,103100,208792700,9120,9120,9120,9120,20
|
|
20240326,103000,208610300,9100,9100,9100,9100,277
|
|
20240326,102900,206089600,9120,9120,9120,9120,2
|
|
20240326,102800,206071360,9100,9100,9100,9100,3
|
|
20240326,102700,206044060,9120,9120,9120,9120,10
|
|
20240326,102600,205952860,9120,9120,9120,9120,96
|
|
20240326,102500,205077340,9110,9110,9110,9110,100
|
|
20240326,102400,204166340,9100,9130,9130,9100,59
|
|
20240326,102300,203629170,9130,9130,9130,9130,0
|
|
20240326,102200,203629170,9130,9110,9130,9110,1428
|
|
20240326,102100,190609810,9110,9110,9110,9110,1
|
|
20240326,102000,190600700,9100,9100,9100,9100,125
|
|
20240326,101900,189463200,9100,9100,9100,9100,55
|
|
20240326,101800,188962700,9100,9100,9100,9100,10
|
|
20240326,101700,188871700,9100,9100,9100,9100,0
|
|
20240326,101600,188871700,9100,9100,9100,9100,48
|
|
20240326,101500,188434900,9100,9100,9100,9100,14
|
|
20240326,101400,188307500,9100,9100,9100,9100,0
|
|
20240326,101300,188307500,9100,9100,9100,9100,1
|
|
20240326,101200,188298400,9100,9100,9100,9100,3
|
|
20240326,101100,188271100,9110,9110,9110,9110,0
|
|
20240326,101000,188271100,9110,9110,9110,9110,0
|
|
20240326,100900,188271100,9110,9110,9110,9110,0
|
|
20240326,100800,188271100,9110,9100,9110,9040,153
|
|
20240326,100700,186883570,9100,9100,9100,9100,1
|
|
20240326,100600,186874470,9110,9040,9110,9040,4
|
|
20240326,100500,186838100,9110,9120,9120,9040,15
|
|
20240326,100400,186702210,9120,9110,9120,9040,2252
|
|
20240326,100300,166328840,9130,9120,9130,9120,5
|
|
20240326,100200,166283220,9100,9100,9100,9100,0
|
|
20240326,100100,166283220,9100,9100,9100,9100,0
|
|
20240326,100000,166283220,9100,9130,9130,9100,103
|
|
20240326,095900,165345850,9130,9130,9130,9130,0
|
|
20240326,095800,165345850,9130,9130,9130,9130,1
|
|
20240326,095700,165336720,9120,9100,9120,9100,423
|
|
20240326,095600,161479200,9100,9100,9100,9100,3
|
|
20240326,095500,161451900,9100,9100,9100,9100,5
|
|
20240326,095400,161406400,9120,9120,9120,9120,101
|
|
20240326,095300,160485280,9120,9110,9120,9110,11
|
|
20240326,095200,160384970,9120,9120,9120,9120,4
|
|
20240326,095100,160348490,9120,9120,9120,9120,266
|
|
20240326,095000,157922570,9110,9100,9110,9090,142
|
|
20240326,094900,156630190,9100,9100,9100,9100,7
|
|
20240326,094800,156566490,9100,9110,9110,9100,503
|
|
20240326,094700,151989090,9120,9120,9120,9120,0
|
|
20240326,094600,151989090,9120,9100,9120,9100,76
|
|
20240326,094500,151297070,9100,9100,9100,9100,451
|
|
20240326,094400,147192970,9100,9100,9100,9100,1
|
|
20240326,094300,147183870,9100,9100,9100,9100,0
|
|
20240326,094200,147183870,9100,9100,9100,9100,0
|
|
20240326,094100,147183870,9100,9100,9100,9100,135
|
|
20240326,094000,145955370,9100,9100,9100,9100,1
|
|
20240326,093900,145946270,9080,9100,9100,9080,100
|
|
20240326,093800,145037860,9100,9100,9100,9100,91
|
|
20240326,093700,144209760,9100,9100,9100,9100,153
|
|
20240326,093600,142817460,9100,9120,9120,9100,18
|
|
20240326,093500,142653500,9130,9130,9130,9130,152
|
|
20240326,093400,141265740,9130,9130,9130,9130,203
|
|
20240326,093300,139412350,9130,9130,9130,9130,119
|
|
20240326,093200,138325880,9120,9120,9120,9120,0
|
|
20240326,093100,138325880,9120,9120,9120,9120,0
|
|
20240326,093000,138325880,9120,9120,9120,9120,24
|
|
20240326,092900,138107000,9120,9110,9120,9110,300
|
|
20240326,092800,135371260,9110,9110,9110,9110,4
|
|
20240326,092700,135334820,9110,9110,9110,9110,100
|
|
20240326,092600,134423820,9120,9120,9120,9120,0
|
|
20240326,092500,134423820,9120,9110,9120,9110,489
|
|
20240326,092400,129964920,9100,9100,9100,9080,204
|
|
20240326,092300,128111850,9100,9100,9100,9100,6
|
|
20240326,092200,128057250,9100,9100,9100,9100,0
|
|
20240326,092100,128057250,9100,9120,9120,9100,33
|
|
20240326,092000,127756710,9120,9090,9120,9090,1203
|
|
20240326,091900,116805330,9090,9070,9090,9070,469
|
|
20240326,091800,112550280,9070,9070,9070,9070,5
|
|
20240326,091700,112504930,9020,9030,9030,9020,300
|
|
20240326,091600,109798900,9020,9020,9020,9020,3
|
|
20240326,091500,109771840,9070,9000,9070,9000,162
|
|
20240326,091400,108303350,8960,9040,9040,8960,2818
|
|
20240326,091300,82940970,9080,9050,9080,9040,176
|
|
20240326,091200,81345750,9050,9070,9070,9040,1615
|
|
20240326,091100,66742050,9060,9080,9080,9060,105
|
|
20240326,091000,65788680,9080,9080,9080,9080,196
|
|
20240326,090900,64009000,9050,9040,9050,9030,560
|
|
20240326,090800,58945880,9040,9030,9040,9030,661
|
|
20240326,090700,52976550,9030,9050,9050,9020,2340
|
|
20240326,090600,31843630,9110,9120,9120,9010,1395
|
|
20240326,090500,19215530,9100,9130,9130,9100,257
|
|
20240326,090400,16874950,9140,9140,9140,9140,6
|
|
20240326,090300,16820110,9140,9130,9140,9130,86
|
|
20240326,090200,16034380,9140,9120,9140,9120,47
|
|
20240326,090100,15605370,9110,9060,9110,9060,185
|
|
20240326,090000,13923380,9080,9110,9110,9080,1530
|