664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,200100,210951810,13390,13390,13390,13390,143
|
|
20240329,200000,210951810,13390,13390,13390,13390,0
|
|
20240329,195900,210951810,13390,13390,13390,13390,0
|
|
20240329,195800,210951810,13390,13390,13390,13390,0
|
|
20240329,195700,210951810,13390,13390,13390,13390,0
|
|
20240329,195600,210951810,13390,13390,13390,13390,0
|
|
20240329,195500,210951810,13390,13390,13390,13390,0
|
|
20240329,195400,210951810,13390,13390,13390,13390,0
|
|
20240329,195300,210951810,13390,13390,13390,13390,0
|
|
20240329,195200,210951810,13390,13390,13390,13390,0
|
|
20240329,195100,210951810,13390,13390,13390,13390,0
|
|
20240329,195000,210951810,13390,13390,13390,13390,0
|
|
20240329,194900,210951810,13390,13390,13390,13390,0
|
|
20240329,194800,210951810,13390,13390,13390,13390,0
|
|
20240329,194700,210951810,13390,13390,13390,13390,0
|
|
20240329,194600,210951810,13390,13390,13390,13390,0
|
|
20240329,194500,210951810,13390,13390,13390,13390,0
|
|
20240329,194400,210951810,13390,13390,13390,13390,0
|
|
20240329,194300,210951810,13390,13390,13390,13390,0
|
|
20240329,194200,210951810,13390,13390,13390,13390,0
|
|
20240329,194100,210951810,13390,13390,13390,13390,0
|
|
20240329,194000,210951810,13390,13390,13390,13390,0
|
|
20240329,193900,210951810,13390,13390,13390,13390,0
|
|
20240329,193800,210951810,13390,13390,13390,13390,0
|
|
20240329,193700,210951810,13390,13390,13390,13390,0
|
|
20240329,193600,210951810,13390,13390,13390,13390,0
|
|
20240329,193500,210951810,13390,13390,13390,13390,0
|
|
20240329,193400,210951810,13390,13390,13390,13390,0
|
|
20240329,193300,210951810,13390,13390,13390,13390,0
|
|
20240329,193200,210951810,13390,13390,13390,13390,0
|
|
20240329,193100,210951810,13390,13390,13390,13390,143
|
|
20240329,193000,210951810,13390,13390,13390,13390,0
|
|
20240329,192900,210951810,13390,13390,13390,13390,0
|
|
20240329,192800,210951810,13390,13390,13390,13390,0
|
|
20240329,192700,210951810,13390,13390,13390,13390,0
|
|
20240329,192600,210951810,13390,13390,13390,13390,0
|
|
20240329,192500,210951810,13390,13390,13390,13390,0
|
|
20240329,192400,210951810,13390,13390,13390,13390,0
|
|
20240329,192300,210951810,13390,13390,13390,13390,0
|
|
20240329,192200,210951810,13390,13390,13390,13390,0
|
|
20240329,192100,210951810,13390,13390,13390,13390,0
|
|
20240329,192000,210951810,13390,13390,13390,13390,0
|
|
20240329,191900,210951810,13390,13390,13390,13390,0
|
|
20240329,191800,210951810,13390,13390,13390,13390,0
|
|
20240329,191700,210951810,13390,13390,13390,13390,0
|
|
20240329,191600,210951810,13390,13390,13390,13390,0
|
|
20240329,191500,210951810,13390,13390,13390,13390,0
|
|
20240329,191400,210951810,13390,13390,13390,13390,0
|
|
20240329,191300,210951810,13390,13390,13390,13390,0
|
|
20240329,191200,210951810,13390,13390,13390,13390,0
|
|
20240329,191100,210951810,13390,13390,13390,13390,0
|
|
20240329,191000,210951810,13390,13390,13390,13390,0
|
|
20240329,190900,210951810,13390,13390,13390,13390,0
|
|
20240329,190800,210951810,13390,13390,13390,13390,0
|
|
20240329,190700,210951810,13390,13390,13390,13390,0
|
|
20240329,190600,210951810,13390,13390,13390,13390,0
|
|
20240329,190500,210951810,13390,13390,13390,13390,0
|
|
20240329,190400,210951810,13390,13390,13390,13390,0
|
|
20240329,190300,210951810,13390,13390,13390,13390,0
|
|
20240329,190200,210951810,13390,13390,13390,13390,0
|
|
20240329,190100,210951810,13390,13390,13390,13390,143
|
|
20240329,190000,210951810,13390,13390,13390,13390,0
|
|
20240329,185900,210951810,13390,13390,13390,13390,0
|
|
20240329,185800,210951810,13390,13390,13390,13390,0
|
|
20240329,185700,210951810,13390,13390,13390,13390,0
|
|
20240329,185600,210951810,13390,13390,13390,13390,0
|
|
20240329,185500,210951810,13390,13390,13390,13390,0
|
|
20240329,185400,210951810,13390,13390,13390,13390,0
|
|
20240329,185300,210951810,13390,13390,13390,13390,0
|
|
20240329,185200,210951810,13390,13390,13390,13390,0
|
|
20240329,185100,210951810,13390,13390,13390,13390,0
|
|
20240329,185000,210951810,13390,13390,13390,13390,0
|
|
20240329,184900,210951810,13390,13390,13390,13390,0
|
|
20240329,184800,210951810,13390,13390,13390,13390,0
|
|
20240329,184700,210951810,13390,13390,13390,13390,0
|
|
20240329,184600,210951810,13390,13390,13390,13390,0
|
|
20240329,184500,210951810,13390,13390,13390,13390,0
|
|
20240329,184400,210951810,13390,13390,13390,13390,0
|
|
20240329,184300,210951810,13390,13390,13390,13390,0
|
|
20240329,184200,210951810,13390,13390,13390,13390,0
|
|
20240329,184100,210951810,13390,13390,13390,13390,0
|
|
20240329,184000,210951810,13390,13390,13390,13390,0
|
|
20240329,183900,210951810,13390,13390,13390,13390,0
|
|
20240329,183800,210951810,13390,13390,13390,13390,0
|
|
20240329,183700,210951810,13390,13390,13390,13390,0
|
|
20240329,183600,210951810,13390,13390,13390,13390,0
|
|
20240329,183500,210951810,13390,13390,13390,13390,0
|
|
20240329,183400,210951810,13390,13390,13390,13390,0
|
|
20240329,183300,210951810,13390,13390,13390,13390,0
|
|
20240329,183200,210951810,13390,13390,13390,13390,0
|
|
20240329,183100,210951810,13390,13390,13390,13390,143
|
|
20240329,183000,210951810,13390,13390,13390,13390,0
|
|
20240329,182900,210951810,13390,13390,13390,13390,0
|
|
20240329,182800,210951810,13390,13390,13390,13390,0
|
|
20240329,182700,210951810,13390,13390,13390,13390,0
|
|
20240329,182600,210951810,13390,13390,13390,13390,0
|
|
20240329,182500,210951810,13390,13390,13390,13390,0
|
|
20240329,182400,210951810,13390,13390,13390,13390,0
|
|
20240329,182300,210951810,13390,13390,13390,13390,0
|
|
20240329,182200,210951810,13390,13390,13390,13390,0
|
|
20240329,182100,210951810,13390,13390,13390,13390,0
|
|
20240329,182000,210951810,13390,13390,13390,13390,0
|
|
20240329,181900,210951810,13390,13390,13390,13390,0
|
|
20240329,181800,210951810,13390,13390,13390,13390,0
|
|
20240329,181700,210951810,13390,13390,13390,13390,0
|
|
20240329,181600,210951810,13390,13390,13390,13390,0
|
|
20240329,181500,210951810,13390,13390,13390,13390,0
|
|
20240329,181400,210951810,13390,13390,13390,13390,0
|
|
20240329,181300,210951810,13390,13390,13390,13390,0
|
|
20240329,181200,210951810,13390,13390,13390,13390,0
|
|
20240329,181100,210951810,13390,13390,13390,13390,0
|
|
20240329,181000,210951810,13390,13390,13390,13390,0
|
|
20240329,180900,210951810,13390,13390,13390,13390,0
|
|
20240329,180800,210951810,13390,13390,13390,13390,0
|
|
20240329,180700,210951810,13390,13390,13390,13390,0
|
|
20240329,180600,210951810,13390,13390,13390,13390,0
|
|
20240329,180500,210951810,13390,13390,13390,13390,0
|
|
20240329,180400,210951810,13390,13390,13390,13390,0
|
|
20240329,180300,210951810,13390,13390,13390,13390,0
|
|
20240329,180200,210951810,13390,13390,13390,13390,0
|
|
20240329,180100,210951810,13390,13390,13390,13390,143
|
|
20240329,180000,210951810,13390,13390,13390,13390,0
|
|
20240329,175900,210951810,13390,13390,13390,13390,0
|
|
20240329,175800,210951810,13390,13390,13390,13390,0
|
|
20240329,175700,210951810,13390,13390,13390,13390,0
|
|
20240329,175600,210951810,13390,13390,13390,13390,0
|
|
20240329,175500,210951810,13390,13390,13390,13390,0
|
|
20240329,175400,210951810,13390,13390,13390,13390,0
|
|
20240329,175300,210951810,13390,13390,13390,13390,0
|
|
20240329,175200,210951810,13390,13390,13390,13390,0
|
|
20240329,175100,210951810,13390,13390,13390,13390,0
|
|
20240329,175000,210951810,13390,13390,13390,13390,0
|
|
20240329,174900,210951810,13390,13390,13390,13390,0
|
|
20240329,174800,210951810,13390,13390,13390,13390,0
|
|
20240329,174700,210951810,13390,13390,13390,13390,0
|
|
20240329,174600,210951810,13390,13390,13390,13390,0
|
|
20240329,174500,210951810,13390,13390,13390,13390,0
|
|
20240329,174400,210951810,13390,13390,13390,13390,0
|
|
20240329,174300,210951810,13390,13390,13390,13390,0
|
|
20240329,174200,210951810,13390,13390,13390,13390,0
|
|
20240329,174100,210951810,13390,13390,13390,13390,0
|
|
20240329,174000,210951810,13390,13390,13390,13390,0
|
|
20240329,173900,210951810,13390,13390,13390,13390,0
|
|
20240329,173800,210951810,13390,13390,13390,13390,0
|
|
20240329,173700,210951810,13390,13390,13390,13390,0
|
|
20240329,173600,210951810,13390,13390,13390,13390,0
|
|
20240329,173500,210951810,13390,13390,13390,13390,0
|
|
20240329,173400,210951810,13390,13390,13390,13390,0
|
|
20240329,173300,210951810,13390,13390,13390,13390,0
|
|
20240329,173200,210951810,13390,13390,13390,13390,0
|
|
20240329,173100,210951810,13390,13390,13390,13390,143
|
|
20240329,173000,210951810,13390,13390,13390,13390,0
|
|
20240329,172900,210951810,13390,13390,13390,13390,0
|
|
20240329,172800,210951810,13390,13390,13390,13390,0
|
|
20240329,172700,210951810,13390,13390,13390,13390,0
|
|
20240329,172600,210951810,13390,13390,13390,13390,0
|
|
20240329,172500,210951810,13390,13390,13390,13390,0
|
|
20240329,172400,210951810,13390,13390,13390,13390,0
|
|
20240329,172300,210951810,13390,13390,13390,13390,0
|
|
20240329,172200,210951810,13390,13390,13390,13390,0
|
|
20240329,172100,210951810,13390,13390,13390,13390,0
|
|
20240329,172000,210951810,13390,13390,13390,13390,0
|
|
20240329,171900,210951810,13390,13390,13390,13390,0
|
|
20240329,171800,210951810,13390,13390,13390,13390,0
|
|
20240329,171700,210951810,13390,13390,13390,13390,0
|
|
20240329,171600,210951810,13390,13390,13390,13390,0
|
|
20240329,171500,210951810,13390,13390,13390,13390,0
|
|
20240329,171400,210951810,13390,13390,13390,13390,0
|
|
20240329,171300,210951810,13390,13390,13390,13390,0
|
|
20240329,171200,210951810,13390,13390,13390,13390,0
|
|
20240329,171100,210951810,13390,13390,13390,13390,0
|
|
20240329,171000,210951810,13390,13390,13390,13390,0
|
|
20240329,170900,210951810,13390,13390,13390,13390,0
|
|
20240329,170800,210951810,13390,13390,13390,13390,0
|
|
20240329,170700,210951810,13390,13390,13390,13390,0
|
|
20240329,170600,210951810,13390,13390,13390,13390,0
|
|
20240329,170500,210951810,13390,13390,13390,13390,0
|
|
20240329,170400,210951810,13390,13390,13390,13390,0
|
|
20240329,170300,210951810,13390,13390,13390,13390,0
|
|
20240329,170200,210951810,13390,13390,13390,13390,0
|
|
20240329,170100,210951810,13390,13390,13390,13390,143
|
|
20240329,170000,210951810,13390,13390,13390,13390,0
|
|
20240329,165900,210951810,13390,13390,13390,13390,0
|
|
20240329,165800,210951810,13390,13390,13390,13390,0
|
|
20240329,165700,210951810,13390,13390,13390,13390,0
|
|
20240329,165600,210951810,13390,13390,13390,13390,0
|
|
20240329,165500,210951810,13390,13390,13390,13390,0
|
|
20240329,165400,210951810,13390,13390,13390,13390,0
|
|
20240329,165300,210951810,13390,13390,13390,13390,0
|
|
20240329,165200,210951810,13390,13390,13390,13390,0
|
|
20240329,165100,210951810,13390,13390,13390,13390,0
|
|
20240329,165000,210951810,13390,13390,13390,13390,0
|
|
20240329,164900,210951810,13390,13390,13390,13390,0
|
|
20240329,164800,210951810,13390,13390,13390,13390,0
|
|
20240329,164700,210951810,13390,13390,13390,13390,0
|
|
20240329,164600,210951810,13390,13390,13390,13390,0
|
|
20240329,164500,210951810,13390,13390,13390,13390,0
|
|
20240329,164400,210951810,13390,13390,13390,13390,0
|
|
20240329,164300,210951810,13390,13390,13390,13390,0
|
|
20240329,164200,210951810,13390,13390,13390,13390,0
|
|
20240329,164100,210951810,13390,13390,13390,13390,0
|
|
20240329,164000,210951810,13390,13390,13390,13390,0
|
|
20240329,163900,210951810,13390,13390,13390,13390,0
|
|
20240329,163800,210951810,13390,13390,13390,13390,0
|
|
20240329,163700,210951810,13390,13390,13390,13390,0
|
|
20240329,163600,210951810,13390,13390,13390,13390,0
|
|
20240329,163500,210951810,13390,13390,13390,13390,0
|
|
20240329,163400,210951810,13390,13390,13390,13390,0
|
|
20240329,163300,210951810,13390,13390,13390,13390,0
|
|
20240329,163200,210951810,13390,13390,13390,13390,0
|
|
20240329,163100,210951810,13390,13390,13390,13390,143
|
|
20240329,163000,210951810,13390,13390,13390,13390,0
|
|
20240329,162900,210951810,13390,13390,13390,13390,0
|
|
20240329,162800,210951810,13390,13390,13390,13390,0
|
|
20240329,162700,210951810,13390,13390,13390,13390,0
|
|
20240329,162600,210951810,13390,13390,13390,13390,0
|
|
20240329,162500,210951810,13390,13390,13390,13390,0
|
|
20240329,162400,210951810,13390,13390,13390,13390,0
|
|
20240329,162300,210951810,13390,13390,13390,13390,0
|
|
20240329,162200,210951810,13390,13390,13390,13390,0
|
|
20240329,162100,210951810,13390,13390,13390,13390,0
|
|
20240329,162000,210951810,13390,13390,13390,13390,0
|
|
20240329,161900,210951810,13390,13390,13390,13390,0
|
|
20240329,161800,210951810,13390,13390,13390,13390,0
|
|
20240329,161700,210951810,13390,13390,13390,13390,0
|
|
20240329,161600,210951810,13390,13390,13390,13390,0
|
|
20240329,161500,210951810,13390,13390,13390,13390,0
|
|
20240329,161400,210951810,13390,13390,13390,13390,0
|
|
20240329,161300,210951810,13390,13390,13390,13390,0
|
|
20240329,161200,210951810,13390,13390,13390,13390,0
|
|
20240329,161100,210951810,13390,13390,13390,13390,0
|
|
20240329,161000,210951810,13390,13390,13390,13390,0
|
|
20240329,160900,210951810,13390,13390,13390,13390,0
|
|
20240329,160800,210951810,13390,13390,13390,13390,0
|
|
20240329,160700,210951810,13390,13390,13390,13390,0
|
|
20240329,160600,210951810,13390,13390,13390,13390,0
|
|
20240329,160500,210951810,13390,13390,13390,13390,0
|
|
20240329,160400,210951810,13390,13390,13390,13390,0
|
|
20240329,160300,210951810,13390,13390,13390,13390,0
|
|
20240329,160200,210951810,13390,13390,13390,13390,0
|
|
20240329,160100,210951810,13390,13390,13390,13390,143
|
|
20240329,160000,210951810,13390,13390,13390,13390,0
|
|
20240329,155900,210951810,13390,13390,13390,13390,0
|
|
20240329,155800,210951810,13390,13390,13390,13390,0
|
|
20240329,155700,210951810,13390,13390,13390,13390,0
|
|
20240329,155600,210951810,13390,13390,13390,13390,0
|
|
20240329,155500,210951810,13390,13390,13390,13390,0
|
|
20240329,155400,210951810,13390,13390,13390,13390,0
|
|
20240329,155300,210951810,13390,13390,13390,13390,0
|
|
20240329,155200,210951810,13390,13390,13390,13390,0
|
|
20240329,155100,210951810,13390,13390,13390,13390,0
|
|
20240329,155000,210951810,13390,13390,13390,13390,0
|
|
20240329,154900,210951810,13390,13390,13390,13390,0
|
|
20240329,154800,210951810,13390,13390,13390,13390,0
|
|
20240329,154700,210951810,13390,13390,13390,13390,0
|
|
20240329,154600,210951810,13390,13390,13390,13390,0
|
|
20240329,154500,210951810,13390,13390,13390,13390,0
|
|
20240329,154400,210951810,13390,13390,13390,13390,0
|
|
20240329,154300,210951810,13390,13390,13390,13390,0
|
|
20240329,154200,210951810,13390,13390,13390,13390,0
|
|
20240329,154100,210951810,13390,13390,13390,13390,0
|
|
20240329,154000,210951810,13390,13390,13390,13390,0
|
|
20240329,153900,210951810,13390,13390,13390,13390,0
|
|
20240329,153800,210951810,13390,13390,13390,13390,0
|
|
20240329,153700,210951810,13390,13390,13390,13390,0
|
|
20240329,153600,210951810,13390,13390,13390,13390,0
|
|
20240329,153500,210951810,13390,13390,13390,13390,0
|
|
20240329,153400,210951810,13390,13390,13390,13390,0
|
|
20240329,153300,210951810,13390,13390,13390,13390,0
|
|
20240329,153200,210951810,13390,13390,13390,13390,0
|
|
20240329,153100,210951810,13390,13390,13390,13390,143
|
|
20240329,153000,210951810,13390,13390,13390,13390,143
|
|
20240329,152900,209037040,13490,13490,13490,13490,0
|
|
20240329,152800,209037040,13490,13490,13490,13490,0
|
|
20240329,152700,209037040,13490,13490,13490,13490,0
|
|
20240329,152600,209037040,13490,13490,13490,13490,0
|
|
20240329,152500,209037040,13490,13490,13490,13490,0
|
|
20240329,152400,209037040,13490,13490,13490,13490,0
|
|
20240329,152300,209037040,13490,13490,13490,13490,0
|
|
20240329,152200,209037040,13490,13490,13490,13490,0
|
|
20240329,152100,209037040,13490,13490,13490,13490,0
|
|
20240329,152000,209037040,13490,13490,13490,13490,0
|
|
20240329,151900,209037040,13490,13440,13490,13440,10
|
|
20240329,151800,208902190,13400,13390,13400,13390,55
|
|
20240329,151700,208165350,13390,13390,13390,13390,27
|
|
20240329,151600,207803820,13390,13430,13430,13390,66
|
|
20240329,151500,206919420,13490,13490,13490,13490,0
|
|
20240329,151400,206919420,13490,13490,13490,13490,0
|
|
20240329,151300,206919420,13490,13460,13490,13460,38
|
|
20240329,151200,206407350,13480,13450,13480,13450,15
|
|
20240329,151100,206205400,13480,13430,13480,13430,25
|
|
20240329,151000,205869010,13390,13390,13390,13390,2
|
|
20240329,150900,205842230,13490,13450,13490,13450,15
|
|
20240329,150800,205640260,13470,13390,13470,13390,38
|
|
20240329,150700,205130250,13400,13380,13400,13380,262
|
|
20240329,150600,201624110,13390,13380,13390,13380,13
|
|
20240329,150500,201450130,13390,13390,13390,13380,309
|
|
20240329,150400,197315670,13390,13390,13390,13380,13
|
|
20240329,150300,197141690,13400,13400,13400,13380,46
|
|
20240329,150200,196525490,13400,13400,13400,13400,25
|
|
20240329,150100,196190490,13400,13420,13420,13400,6
|
|
20240329,150000,196110060,13490,13490,13490,13490,0
|
|
20240329,145900,196110060,13490,13490,13490,13490,0
|
|
20240329,145800,196110060,13490,13430,13490,13430,38
|
|
20240329,145700,195598510,13480,13480,13480,13480,0
|
|
20240329,145600,195598510,13480,13430,13480,13430,100
|
|
20240329,145500,194251440,13480,13480,13480,13480,0
|
|
20240329,145400,194251440,13480,13400,13480,13400,38
|
|
20240329,145300,193740990,13390,13400,13400,13390,13
|
|
20240329,145200,193566830,13400,13400,13400,13400,18
|
|
20240329,145100,193325630,13400,13390,13400,13390,8
|
|
20240329,145000,193218470,13400,13400,13400,13400,9
|
|
20240329,144900,193097870,13400,13380,13400,13380,18
|
|
20240329,144800,192856890,13400,13390,13400,13390,12
|
|
20240329,144700,192696170,13390,13380,13390,13380,64
|
|
20240329,144600,191839260,13390,13380,13390,13380,54
|
|
20240329,144500,191116240,13390,13390,13390,13380,36
|
|
20240329,144400,190634380,13390,13390,13390,13390,11
|
|
20240329,144300,190487090,13390,13390,13390,13380,19
|
|
20240329,144200,190232720,13390,13390,13390,13390,8
|
|
20240329,144100,190125600,13390,13390,13390,13390,5
|
|
20240329,144000,190058650,13390,13380,13390,13380,48
|
|
20240329,143900,189416220,13390,13390,13390,13390,21
|
|
20240329,143800,189135030,13390,13390,13390,13390,18
|
|
20240329,143700,188894010,13390,13390,13390,13390,9
|
|
20240329,143600,188773500,13390,13390,13390,13390,21
|
|
20240329,143500,188492310,13400,13390,13400,13390,10
|
|
20240329,143400,188358400,13390,13390,13390,13390,18
|
|
20240329,143300,188117380,13390,13390,13390,13390,9
|
|
20240329,143200,187996870,13390,13390,13390,13390,36
|
|
20240329,143100,187514830,13390,13380,13390,13380,8
|
|
20240329,143000,187407780,13380,13380,13380,13380,19
|
|
20240329,142900,187153560,13390,13380,13390,13380,10
|
|
20240329,142800,187019710,13380,13380,13380,13380,21
|
|
20240329,142700,186738730,13380,13380,13380,13380,10
|
|
20240329,142600,186604930,13380,13380,13380,13380,122
|
|
20240329,142500,184972570,13380,13380,13380,13380,8
|
|
20240329,142400,184865530,13380,13380,13380,13380,17
|
|
20240329,142300,184638070,13380,13380,13380,13370,532
|
|
20240329,142200,177519950,13370,13370,13370,13370,8
|
|
20240329,142100,177412990,13370,13380,13380,13370,39
|
|
20240329,142000,176891360,13370,13370,13370,13370,13
|
|
20240329,141900,176717550,13370,13370,13370,13370,17
|
|
20240329,141800,176490260,13370,13380,13380,13370,32
|
|
20240329,141700,176062220,13370,13380,13380,13370,21
|
|
20240329,141600,175781420,13370,13380,13380,13370,437
|
|
20240329,141500,169934440,13380,13380,13390,13380,93
|
|
20240329,141400,168690000,13380,13380,13380,13380,9
|
|
20240329,141300,168569580,13380,13380,13380,13380,17
|
|
20240329,141200,168342120,13380,13380,13380,13380,12
|
|
20240329,141100,168181560,13380,13380,13380,13380,13
|
|
20240329,141000,168007620,13390,13390,13390,13380,12
|
|
20240329,140900,167846980,13380,13380,13380,13380,18
|
|
20240329,140800,167606140,13380,13380,13380,13380,8
|
|
20240329,140700,167499100,13380,13380,13380,13380,13
|
|
20240329,140600,167325160,13380,13380,13380,13380,9
|
|
20240329,140500,167204740,13380,13380,13380,13380,80
|
|
20240329,140400,166134340,13380,13380,13390,13380,17
|
|
20240329,140300,165906870,13380,13380,13380,13380,10
|
|
20240329,140200,165773070,13390,13390,13390,13390,323
|
|
20240329,140100,161448100,13480,13480,13480,13480,0
|
|
20240329,140000,161448100,13480,13410,13480,13410,38
|
|
20240329,135900,160937240,13400,13400,13400,13400,10
|
|
20240329,135800,160803240,13490,13490,13490,13490,0
|
|
20240329,135700,160803240,13490,13490,13490,13490,0
|
|
20240329,135600,160803240,13490,13440,13490,13440,38
|
|
20240329,135500,160291510,13490,13490,13490,13490,0
|
|
20240329,135400,160291510,13490,13460,13490,13460,20
|
|
20240329,135300,160022120,13490,13470,13490,13470,10
|
|
20240329,135200,159887340,13490,13490,13490,13460,29
|
|
20240329,135100,159496480,13490,13400,13490,13400,45
|
|
20240329,135000,158891240,13400,13390,13400,13390,27
|
|
20240329,134900,158529630,13390,13390,13390,13390,10
|
|
20240329,134800,158395730,13440,13390,13440,13390,32
|
|
20240329,134700,157966640,13460,13460,13460,13460,0
|
|
20240329,134600,157966640,13460,13430,13460,13430,38
|
|
20240329,134500,157455840,13490,13490,13490,13490,0
|
|
20240329,134400,157455840,13490,13470,13490,13470,36
|
|
20240329,134300,156970570,13390,13390,13490,13380,64
|
|
20240329,134200,156111510,13380,13380,13380,13380,15
|
|
20240329,134100,155910810,13380,13390,13390,13380,23
|
|
20240329,134000,155602970,13390,13390,13390,13390,1
|
|
20240329,133900,155589580,13420,13420,13420,13420,2
|
|
20240329,133800,155562740,13470,13470,13470,13470,0
|
|
20240329,133700,155562740,13470,13390,13470,13390,228
|
|
20240329,133600,152508080,13390,13390,13390,13390,12
|
|
20240329,133500,152347400,13470,13450,13470,13450,38
|
|
20240329,133400,151835830,13470,13430,13470,13430,38
|
|
20240329,133300,151324730,13400,13400,13400,13400,48
|
|
20240329,133200,150681530,13400,13390,13400,13390,8
|
|
20240329,133100,150574360,13390,13390,13390,13390,0
|
|
20240329,133000,150574360,13390,13400,13400,13390,385
|
|
20240329,132900,145415690,13380,13380,13380,13380,0
|
|
20240329,132800,145415690,13380,13380,13380,13380,0
|
|
20240329,132700,145415690,13380,13380,13380,13380,137
|
|
20240329,132600,143582630,13390,13400,13400,13390,301
|
|
20240329,132500,139550420,13390,13390,13390,13390,0
|
|
20240329,132400,139550420,13390,13390,13390,13390,0
|
|
20240329,132300,139550420,13390,13390,13390,13390,0
|
|
20240329,132200,139550420,13390,13480,13480,13390,264
|
|
20240329,132100,136006460,13480,13480,13480,13480,0
|
|
20240329,132000,136006460,13480,13480,13480,13480,0
|
|
20240329,131900,136006460,13480,13480,13480,13480,1
|
|
20240329,131800,135992980,13490,13490,13490,13490,0
|
|
20240329,131700,135992980,13490,13490,13490,13490,0
|
|
20240329,131600,135992980,13490,13490,13490,13490,0
|
|
20240329,131500,135992980,13490,13490,13490,13490,0
|
|
20240329,131400,135992980,13490,13490,13490,13490,0
|
|
20240329,131300,135992980,13490,13490,13490,13490,0
|
|
20240329,131200,135992980,13490,13490,13490,13490,0
|
|
20240329,131100,135992980,13490,13490,13490,13490,0
|
|
20240329,131000,135992980,13490,13490,13490,13490,0
|
|
20240329,130900,135992980,13490,13490,13490,13490,0
|
|
20240329,130800,135992980,13490,13490,13490,13490,0
|
|
20240329,130700,135992980,13490,13490,13490,13490,0
|
|
20240329,130600,135992980,13490,13490,13490,13490,0
|
|
20240329,130500,135992980,13490,13490,13490,13490,0
|
|
20240329,130400,135992980,13490,13490,13490,13490,0
|
|
20240329,130300,135992980,13490,13490,13490,13490,0
|
|
20240329,130200,135992980,13490,13490,13490,13490,0
|
|
20240329,130100,135992980,13490,13490,13490,13490,0
|
|
20240329,130000,135992980,13490,13490,13490,13490,0
|
|
20240329,125900,135992980,13490,13490,13490,13490,0
|
|
20240329,125800,135992980,13490,13490,13490,13490,54
|
|
20240329,125700,135264520,13500,13500,13500,13500,38
|
|
20240329,125600,134751520,13500,13500,13500,13500,0
|
|
20240329,125500,134751520,13500,13490,13500,13490,453
|
|
20240329,125400,128637770,13490,13490,13490,13490,0
|
|
20240329,125300,128637770,13490,13490,13490,13490,98
|
|
20240329,125200,127315750,13500,13500,13500,13500,0
|
|
20240329,125100,127315750,13500,13500,13500,13500,0
|
|
20240329,125000,127315750,13500,13500,13500,13500,0
|
|
20240329,124900,127315750,13500,13500,13500,13500,0
|
|
20240329,124800,127315750,13500,13390,13500,13390,101
|
|
20240329,124700,125963250,13380,13380,13380,13380,0
|
|
20240329,124600,125963250,13380,13380,13380,13380,0
|
|
20240329,124500,125963250,13380,13380,13380,13380,0
|
|
20240329,124400,125963250,13380,13380,13380,13380,0
|
|
20240329,124300,125963250,13380,13410,13410,13380,500
|
|
20240329,124200,119266680,13500,13500,13500,13500,0
|
|
20240329,124100,119266680,13500,13500,13500,13500,1
|
|
20240329,124000,119253180,13500,13410,13500,13410,120
|
|
20240329,123900,117640940,13410,13410,13410,13410,0
|
|
20240329,123800,117640940,13410,13410,13410,13410,44
|
|
20240329,123700,117050900,13410,13410,13410,13410,0
|
|
20240329,123600,117050900,13410,13430,13430,13410,52
|
|
20240329,123500,116352580,13430,13430,13430,13430,0
|
|
20240329,123400,116352580,13430,13430,13430,13430,4
|
|
20240329,123300,116298860,13430,13430,13430,13430,0
|
|
20240329,123200,116298860,13430,13430,13430,13430,0
|
|
20240329,123100,116298860,13430,13430,13430,13430,10
|
|
20240329,123000,116164560,13420,13420,13420,13420,0
|
|
20240329,122900,116164560,13420,13420,13420,13420,0
|
|
20240329,122800,116164560,13420,13420,13420,13420,0
|
|
20240329,122700,116164560,13420,13420,13420,13420,14
|
|
20240329,122600,115976680,13400,13400,13400,13400,32
|
|
20240329,122500,115547880,13400,13400,13400,13400,0
|
|
20240329,122400,115547880,13400,13400,13400,13400,0
|
|
20240329,122300,115547880,13400,13400,13400,13400,0
|
|
20240329,122200,115547880,13400,13400,13400,13400,0
|
|
20240329,122100,115547880,13400,13400,13400,13400,0
|
|
20240329,122000,115547880,13400,13400,13400,13400,0
|
|
20240329,121900,115547880,13400,13400,13400,13400,0
|
|
20240329,121800,115547880,13400,13400,13400,13400,0
|
|
20240329,121700,115547880,13400,13400,13400,13400,0
|
|
20240329,121600,115547880,13400,13400,13400,13400,95
|
|
20240329,121500,114274880,13400,13400,13400,13400,2
|
|
20240329,121400,114248080,13390,13390,13390,13390,2
|
|
20240329,121300,114221300,13400,13410,13410,13390,501
|
|
20240329,121200,107505860,13420,13420,13420,13420,2
|
|
20240329,121100,107479020,13420,13410,13420,13410,41
|
|
20240329,121000,106929010,13410,13410,13410,13410,3
|
|
20240329,120900,106888780,13420,13420,13420,13420,0
|
|
20240329,120800,106888780,13420,13420,13420,13420,100
|
|
20240329,120700,105546780,13420,13420,13420,13420,0
|
|
20240329,120600,105546780,13420,13420,13420,13420,10
|
|
20240329,120500,105412580,13420,13420,13420,13420,0
|
|
20240329,120400,105412580,13420,13420,13420,13420,0
|
|
20240329,120300,105412580,13420,13430,13430,13420,210
|
|
20240329,120200,102594350,13430,13430,13430,13430,0
|
|
20240329,120100,102594350,13430,13430,13430,13430,119
|
|
20240329,120000,100996180,13430,13430,13430,13430,0
|
|
20240329,115900,100996180,13430,13430,13430,13430,35
|
|
20240329,115800,100526130,13440,13440,13440,13440,22
|
|
20240329,115700,100230450,13440,13440,13440,13440,0
|
|
20240329,115600,100230450,13440,13440,13440,13440,0
|
|
20240329,115500,100230450,13440,13440,13440,13440,1
|
|
20240329,115400,100217010,13440,13450,13450,13440,255
|
|
20240329,115300,96789800,13450,13440,13450,13440,5
|
|
20240329,115200,96722560,13450,13450,13450,13450,0
|
|
20240329,115100,96722560,13450,13450,13450,13450,0
|
|
20240329,115000,96722560,13450,13450,13450,13450,0
|
|
20240329,114900,96722560,13450,13450,13450,13450,0
|
|
20240329,114800,96722560,13450,13450,13450,13450,0
|
|
20240329,114700,96722560,13450,13450,13450,13450,26
|
|
20240329,114600,96372860,13460,13460,13460,13460,116
|
|
20240329,114500,94811500,13470,13480,13480,13470,13
|
|
20240329,114400,94636290,13480,13480,13480,13480,0
|
|
20240329,114300,94636290,13480,13480,13480,13480,0
|
|
20240329,114200,94636290,13480,13480,13480,13480,1
|
|
20240329,114100,94622810,13460,13460,13460,13460,0
|
|
20240329,114000,94622810,13460,13460,13460,13460,0
|
|
20240329,113900,94622810,13460,13460,13460,13460,0
|
|
20240329,113800,94622810,13460,13460,13460,13460,0
|
|
20240329,113700,94622810,13460,13460,13460,13460,0
|
|
20240329,113600,94622810,13460,13460,13460,13460,0
|
|
20240329,113500,94622810,13460,13460,13460,13460,0
|
|
20240329,113400,94622810,13460,13460,13460,13460,0
|
|
20240329,113300,94622810,13460,13460,13460,13460,0
|
|
20240329,113200,94622810,13460,13460,13460,13460,20
|
|
20240329,113100,94353610,13470,13470,13470,13470,0
|
|
20240329,113000,94353610,13470,13470,13470,13470,0
|
|
20240329,112900,94353610,13470,13470,13470,13470,0
|
|
20240329,112800,94353610,13470,13470,13470,13470,9
|
|
20240329,112700,94232380,13470,13470,13470,13470,0
|
|
20240329,112600,94232380,13470,13470,13470,13470,0
|
|
20240329,112500,94232380,13470,13470,13470,13470,0
|
|
20240329,112400,94232380,13470,13470,13470,13470,0
|
|
20240329,112300,94232380,13470,13470,13470,13470,2
|
|
20240329,112200,94205440,13440,13440,13440,13440,0
|
|
20240329,112100,94205440,13440,13480,13480,13440,325
|
|
20240329,112000,89830840,13520,13520,13520,13520,0
|
|
20240329,111900,89830840,13520,13520,13520,13520,0
|
|
20240329,111800,89830840,13520,13520,13520,13520,0
|
|
20240329,111700,89830840,13520,13520,13520,13520,0
|
|
20240329,111600,89830840,13520,13520,13520,13520,0
|
|
20240329,111500,89830840,13520,13510,13520,13500,487
|
|
20240329,111400,83256220,13510,13510,13510,13510,0
|
|
20240329,111300,83256220,13510,13510,13510,13510,0
|
|
20240329,111200,83256220,13510,13510,13510,13510,10
|
|
20240329,111100,83121120,13510,13510,13510,13510,0
|
|
20240329,111000,83121120,13510,13510,13510,13510,0
|
|
20240329,110900,83121120,13510,13520,13520,13510,400
|
|
20240329,110800,77715850,13530,13540,13540,13530,627
|
|
20240329,110700,69232480,13530,13540,13540,13530,217
|
|
20240329,110600,66295300,13550,13550,13550,13550,52
|
|
20240329,110500,65590700,13550,13550,13550,13550,0
|
|
20240329,110400,65590700,13550,13550,13550,13550,0
|
|
20240329,110300,65590700,13550,13560,13560,13550,449
|
|
20240329,110200,59506240,13580,13580,13580,13580,0
|
|
20240329,110100,59506240,13580,13580,13580,13580,0
|
|
20240329,110000,59506240,13580,13590,13590,13580,118
|
|
20240329,105900,57903620,13600,13600,13600,13600,0
|
|
20240329,105800,57903620,13600,13600,13600,13600,0
|
|
20240329,105700,57903620,13600,13600,13600,13600,293
|
|
20240329,105600,53918820,13600,13600,13600,13600,0
|
|
20240329,105500,53918820,13600,13600,13600,13600,0
|
|
20240329,105400,53918820,13600,13600,13600,13600,0
|
|
20240329,105300,53918820,13600,13600,13600,13600,10
|
|
20240329,105200,53782820,13700,13700,13700,13700,0
|
|
20240329,105100,53782820,13700,13650,13700,13650,37
|
|
20240329,105000,53277090,13600,13600,13600,13600,0
|
|
20240329,104900,53277090,13600,13600,13600,13600,46
|
|
20240329,104800,52651490,13650,13650,13650,13650,0
|
|
20240329,104700,52651490,13650,13650,13650,13650,0
|
|
20240329,104600,52651490,13650,13650,13650,13650,7
|
|
20240329,104500,52555940,13600,13600,13600,13600,0
|
|
20240329,104400,52555940,13600,13600,13600,13600,0
|
|
20240329,104300,52555940,13600,13600,13600,13600,0
|
|
20240329,104200,52555940,13600,13600,13600,13600,1
|
|
20240329,104100,52542340,13640,13640,13640,13640,0
|
|
20240329,104000,52542340,13640,13640,13640,13640,1
|
|
20240329,103900,52528700,13600,13630,13630,13600,301
|
|
20240329,103800,48433350,13620,13620,13620,13620,0
|
|
20240329,103700,48433350,13620,13620,13620,13620,0
|
|
20240329,103600,48433350,13620,13620,13620,13620,0
|
|
20240329,103500,48433350,13620,13620,13620,13620,0
|
|
20240329,103400,48433350,13620,13620,13620,13620,0
|
|
20240329,103300,48433350,13620,13620,13620,13620,0
|
|
20240329,103200,48433350,13620,13620,13620,13620,1
|
|
20240329,103100,48419730,13620,13620,13620,13620,0
|
|
20240329,103000,48419730,13620,13620,13620,13620,16
|
|
20240329,102900,48201810,13610,13610,13610,13610,0
|
|
20240329,102800,48201810,13610,13630,13630,13610,134
|
|
20240329,102700,46377760,13620,13620,13620,13620,0
|
|
20240329,102600,46377760,13620,13620,13620,13620,0
|
|
20240329,102500,46377760,13620,13620,13620,13620,0
|
|
20240329,102400,46377760,13620,13620,13620,13620,0
|
|
20240329,102300,46377760,13620,13620,13620,13620,49
|
|
20240329,102200,45710380,13710,13710,13710,13710,7
|
|
20240329,102100,45614410,13620,13620,13620,13620,1
|
|
20240329,102000,45600790,13620,13620,13620,13620,1
|
|
20240329,101900,45587170,13710,13710,13710,13710,0
|
|
20240329,101800,45587170,13710,13710,13710,13710,2
|
|
20240329,101700,45559750,13710,13710,13710,13710,0
|
|
20240329,101600,45559750,13710,13710,13710,13710,1
|
|
20240329,101500,45546040,13630,13630,13630,13630,0
|
|
20240329,101400,45546040,13630,13630,13630,13630,18
|
|
20240329,101300,45300700,13630,13630,13630,13630,0
|
|
20240329,101200,45300700,13630,13630,13630,13630,0
|
|
20240329,101100,45300700,13630,13630,13630,13630,0
|
|
20240329,101000,45300700,13630,13630,13630,13630,100
|
|
20240329,100900,43937700,13630,13710,13720,13630,31
|
|
20240329,100800,43512570,13720,13720,13720,13720,0
|
|
20240329,100700,43512570,13720,13720,13720,13720,0
|
|
20240329,100600,43512570,13720,13720,13720,13720,1
|
|
20240329,100500,43498850,13720,13720,13720,13720,0
|
|
20240329,100400,43498850,13720,13710,13720,13710,5
|
|
20240329,100300,43430260,13720,13720,13720,13720,0
|
|
20240329,100200,43430260,13720,13720,13720,13720,0
|
|
20240329,100100,43430260,13720,13610,13720,13610,10
|
|
20240329,100000,43293440,13690,13690,13690,13690,2
|
|
20240329,095900,43266060,13690,13700,13700,13690,4
|
|
20240329,095800,43211280,13720,13720,13720,13720,0
|
|
20240329,095700,43211280,13720,13720,13720,13720,1
|
|
20240329,095600,43197560,13720,13720,13720,13720,5
|
|
20240329,095500,43128960,13730,13730,13730,13730,0
|
|
20240329,095400,43128960,13730,13730,13730,13730,0
|
|
20240329,095300,43128960,13730,13730,13730,13730,0
|
|
20240329,095200,43128960,13730,13730,13730,13730,14
|
|
20240329,095100,42936740,13730,13730,13730,13730,0
|
|
20240329,095000,42936740,13730,13730,13730,13730,15
|
|
20240329,094900,42730790,13740,13740,13740,13740,0
|
|
20240329,094800,42730790,13740,13740,13740,13740,0
|
|
20240329,094700,42730790,13740,13740,13740,13740,0
|
|
20240329,094600,42730790,13740,13740,13740,13740,0
|
|
20240329,094500,42730790,13740,13720,13740,13720,37
|
|
20240329,094400,42222810,13720,13720,13720,13720,3
|
|
20240329,094300,42181650,13620,13620,13620,13620,0
|
|
20240329,094200,42181650,13620,13620,13620,13620,11
|
|
20240329,094100,42031830,13620,13620,13620,13620,0
|
|
20240329,094000,42031830,13620,13620,13620,13620,0
|
|
20240329,093900,42031830,13620,13620,13620,13620,0
|
|
20240329,093800,42031830,13620,13620,13620,13620,20
|
|
20240329,093700,41759430,13620,13620,13620,13620,0
|
|
20240329,093600,41759430,13620,13620,13620,13620,0
|
|
20240329,093500,41759430,13620,13620,13620,13620,1
|
|
20240329,093400,41745810,13700,13700,13700,13700,108
|
|
20240329,093300,40266210,13720,13720,13720,13720,0
|
|
20240329,093200,40266210,13720,13720,13720,13720,2
|
|
20240329,093100,40238770,13610,13610,13610,13610,1
|
|
20240329,093000,40225160,13720,13720,13720,13720,67
|
|
20240329,092900,39305920,13720,13720,13720,13720,0
|
|
20240329,092800,39305920,13720,13720,13720,13720,0
|
|
20240329,092700,39305920,13720,13620,13720,13620,38
|
|
20240329,092600,38785130,13620,13620,13620,13620,10
|
|
20240329,092500,38648930,13620,13620,13620,13620,5
|
|
20240329,092400,38580830,13720,13720,13720,13720,190
|
|
20240329,092300,35974030,13600,13610,13610,13600,50
|
|
20240329,092200,35293830,13650,13700,13700,13650,42
|
|
20240329,092100,34719030,13760,13760,13760,13760,1
|
|
20240329,092000,34705270,13660,13740,13760,13650,404
|
|
20240329,091900,29159400,13760,13760,13760,13760,0
|
|
20240329,091800,29159400,13760,13760,13760,13760,0
|
|
20240329,091700,29159400,13760,13650,13760,13650,531
|
|
20240329,091600,21863290,13650,13630,13650,13630,210
|
|
20240329,091500,18999790,13610,13610,13610,13610,311
|
|
20240329,091400,14767080,13610,13610,13610,13610,0
|
|
20240329,091300,14767080,13610,13600,13610,13600,87
|
|
20240329,091200,13583380,13500,13500,13500,13500,119
|
|
20240329,091100,11976880,13500,13410,13500,13410,443
|
|
20240329,091000,6036160,13410,13460,13460,13410,66
|
|
20240329,090900,5149150,13470,13470,13470,13470,1
|
|
20240329,090800,5135680,13470,13500,13500,13470,120
|
|
20240329,090700,3515710,13500,13610,13610,13500,4
|
|
20240329,090600,3461380,13500,13500,13500,13500,0
|
|
20240329,090500,3461380,13500,13500,13500,13500,0
|
|
20240329,090400,3461380,13500,13500,13500,13500,0
|
|
20240329,090300,3461380,13500,13500,13500,13500,8
|
|
20240329,090200,3353380,13500,13500,13500,13500,141
|
|
20240329,090100,1449880,13640,13670,13670,13500,76
|
|
20240329,090000,419430,13530,13530,13530,13530,31
|