599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,185600,1421074560,9420,9420,9420,9420,2737
|
|
20240312,185500,1421074560,9420,9420,9420,9420,0
|
|
20240312,185400,1421074560,9420,9420,9420,9420,0
|
|
20240312,185300,1421074560,9420,9420,9420,9420,0
|
|
20240312,185200,1421074560,9420,9420,9420,9420,0
|
|
20240312,185100,1421074560,9420,9420,9420,9420,0
|
|
20240312,185000,1421074560,9420,9420,9420,9420,0
|
|
20240312,184900,1421074560,9420,9420,9420,9420,0
|
|
20240312,184800,1421074560,9420,9420,9420,9420,0
|
|
20240312,184700,1421074560,9420,9420,9420,9420,0
|
|
20240312,184600,1421074560,9420,9420,9420,9420,0
|
|
20240312,184500,1421074560,9420,9420,9420,9420,0
|
|
20240312,184400,1421074560,9420,9420,9420,9420,0
|
|
20240312,184300,1421074560,9420,9420,9420,9420,0
|
|
20240312,184200,1421074560,9420,9420,9420,9420,0
|
|
20240312,184100,1421074560,9420,9420,9420,9420,0
|
|
20240312,184000,1421074560,9420,9420,9420,9420,0
|
|
20240312,183900,1421074560,9420,9420,9420,9420,0
|
|
20240312,183800,1421074560,9420,9420,9420,9420,0
|
|
20240312,183700,1421074560,9420,9420,9420,9420,0
|
|
20240312,183600,1421074560,9420,9420,9420,9420,0
|
|
20240312,183500,1421074560,9420,9420,9420,9420,0
|
|
20240312,183400,1421074560,9420,9420,9420,9420,0
|
|
20240312,183300,1421074560,9420,9420,9420,9420,0
|
|
20240312,183200,1421074560,9420,9420,9420,9420,0
|
|
20240312,183100,1421074560,9420,9420,9420,9420,0
|
|
20240312,183000,1421074560,9420,9420,9420,9420,0
|
|
20240312,182900,1421074560,9420,9420,9420,9420,0
|
|
20240312,182800,1421074560,9420,9420,9420,9420,0
|
|
20240312,182700,1421074560,9420,9420,9420,9420,0
|
|
20240312,182600,1421074560,9420,9420,9420,9420,2737
|
|
20240312,182500,1421074560,9420,9420,9420,9420,0
|
|
20240312,182400,1421074560,9420,9420,9420,9420,0
|
|
20240312,182300,1421074560,9420,9420,9420,9420,0
|
|
20240312,182200,1421074560,9420,9420,9420,9420,0
|
|
20240312,182100,1421074560,9420,9420,9420,9420,0
|
|
20240312,182000,1421074560,9420,9420,9420,9420,0
|
|
20240312,181900,1421074560,9420,9420,9420,9420,0
|
|
20240312,181800,1421074560,9420,9420,9420,9420,0
|
|
20240312,181700,1421074560,9420,9420,9420,9420,0
|
|
20240312,181600,1421074560,9420,9420,9420,9420,0
|
|
20240312,181500,1421074560,9420,9420,9420,9420,0
|
|
20240312,181400,1421074560,9420,9420,9420,9420,0
|
|
20240312,181300,1421074560,9420,9420,9420,9420,0
|
|
20240312,181200,1421074560,9420,9420,9420,9420,0
|
|
20240312,181100,1421074560,9420,9420,9420,9420,0
|
|
20240312,181000,1421074560,9420,9420,9420,9420,0
|
|
20240312,180900,1421074560,9420,9420,9420,9420,0
|
|
20240312,180800,1421074560,9420,9420,9420,9420,0
|
|
20240312,180700,1421074560,9420,9420,9420,9420,0
|
|
20240312,180600,1421074560,9420,9420,9420,9420,0
|
|
20240312,180500,1421074560,9420,9420,9420,9420,0
|
|
20240312,180400,1421074560,9420,9420,9420,9420,0
|
|
20240312,180300,1421074560,9420,9420,9420,9420,0
|
|
20240312,180200,1421074560,9420,9420,9420,9420,0
|
|
20240312,180100,1421074560,9420,9420,9420,9420,0
|
|
20240312,180000,1421074560,9420,9420,9420,9420,0
|
|
20240312,175900,1421074560,9420,9420,9420,9420,0
|
|
20240312,175800,1421074560,9420,9420,9420,9420,0
|
|
20240312,175700,1421074560,9420,9420,9420,9420,0
|
|
20240312,175600,1421074560,9420,9420,9420,9420,2737
|
|
20240312,175500,1421074560,9420,9420,9420,9420,0
|
|
20240312,175400,1421074560,9420,9420,9420,9420,0
|
|
20240312,175300,1421074560,9420,9420,9420,9420,0
|
|
20240312,175200,1421074560,9420,9420,9420,9420,0
|
|
20240312,175100,1421074560,9420,9420,9420,9420,0
|
|
20240312,175000,1421074560,9420,9420,9420,9420,0
|
|
20240312,174900,1421074560,9420,9420,9420,9420,0
|
|
20240312,174800,1421074560,9420,9420,9420,9420,0
|
|
20240312,174700,1421074560,9420,9420,9420,9420,0
|
|
20240312,174600,1421074560,9420,9420,9420,9420,0
|
|
20240312,174500,1421074560,9420,9420,9420,9420,0
|
|
20240312,174400,1421074560,9420,9420,9420,9420,0
|
|
20240312,174300,1421074560,9420,9420,9420,9420,0
|
|
20240312,174200,1421074560,9420,9420,9420,9420,0
|
|
20240312,174100,1421074560,9420,9420,9420,9420,0
|
|
20240312,174000,1421074560,9420,9420,9420,9420,0
|
|
20240312,173900,1421074560,9420,9420,9420,9420,0
|
|
20240312,173800,1421074560,9420,9420,9420,9420,0
|
|
20240312,173700,1421074560,9420,9420,9420,9420,0
|
|
20240312,173600,1421074560,9420,9420,9420,9420,0
|
|
20240312,173500,1421074560,9420,9420,9420,9420,0
|
|
20240312,173400,1421074560,9420,9420,9420,9420,0
|
|
20240312,173300,1421074560,9420,9420,9420,9420,0
|
|
20240312,173200,1421074560,9420,9420,9420,9420,0
|
|
20240312,173100,1421074560,9420,9420,9420,9420,0
|
|
20240312,173000,1421074560,9420,9420,9420,9420,0
|
|
20240312,172900,1421074560,9420,9420,9420,9420,0
|
|
20240312,172800,1421074560,9420,9420,9420,9420,0
|
|
20240312,172700,1421074560,9420,9420,9420,9420,0
|
|
20240312,172600,1421074560,9420,9420,9420,9420,2737
|
|
20240312,172500,1421074560,9420,9420,9420,9420,0
|
|
20240312,172400,1421074560,9420,9420,9420,9420,0
|
|
20240312,172300,1421074560,9420,9420,9420,9420,0
|
|
20240312,172200,1421074560,9420,9420,9420,9420,0
|
|
20240312,172100,1421074560,9420,9420,9420,9420,0
|
|
20240312,172000,1421074560,9420,9420,9420,9420,0
|
|
20240312,171900,1421074560,9420,9420,9420,9420,0
|
|
20240312,171800,1421074560,9420,9420,9420,9420,0
|
|
20240312,171700,1421074560,9420,9420,9420,9420,0
|
|
20240312,171600,1421074560,9420,9420,9420,9420,0
|
|
20240312,171500,1421074560,9420,9420,9420,9420,0
|
|
20240312,171400,1421074560,9420,9420,9420,9420,0
|
|
20240312,171300,1421074560,9420,9420,9420,9420,0
|
|
20240312,171200,1421074560,9420,9420,9420,9420,0
|
|
20240312,171100,1421074560,9420,9420,9420,9420,0
|
|
20240312,171000,1421074560,9420,9420,9420,9420,0
|
|
20240312,170900,1421074560,9420,9420,9420,9420,0
|
|
20240312,170800,1421074560,9420,9420,9420,9420,0
|
|
20240312,170700,1421074560,9420,9420,9420,9420,0
|
|
20240312,170600,1421074560,9420,9420,9420,9420,0
|
|
20240312,170500,1421074560,9420,9420,9420,9420,0
|
|
20240312,170400,1421074560,9420,9420,9420,9420,0
|
|
20240312,170300,1421074560,9420,9420,9420,9420,0
|
|
20240312,170200,1421074560,9420,9420,9420,9420,0
|
|
20240312,170100,1421074560,9420,9420,9420,9420,0
|
|
20240312,170000,1421074560,9420,9420,9420,9420,0
|
|
20240312,165900,1421074560,9420,9420,9420,9420,0
|
|
20240312,165800,1421074560,9420,9420,9420,9420,0
|
|
20240312,165700,1421074560,9420,9420,9420,9420,0
|
|
20240312,165600,1421074560,9420,9420,9420,9420,2737
|
|
20240312,165500,1421074560,9420,9420,9420,9420,0
|
|
20240312,165400,1421074560,9420,9420,9420,9420,0
|
|
20240312,165300,1421074560,9420,9420,9420,9420,0
|
|
20240312,165200,1421074560,9420,9420,9420,9420,0
|
|
20240312,165100,1421074560,9420,9420,9420,9420,0
|
|
20240312,165000,1421074560,9420,9420,9420,9420,0
|
|
20240312,164900,1421074560,9420,9420,9420,9420,0
|
|
20240312,164800,1421074560,9420,9420,9420,9420,0
|
|
20240312,164700,1421074560,9420,9420,9420,9420,0
|
|
20240312,164600,1421074560,9420,9420,9420,9420,0
|
|
20240312,164500,1421074560,9420,9420,9420,9420,0
|
|
20240312,164400,1421074560,9420,9420,9420,9420,0
|
|
20240312,164300,1421074560,9420,9420,9420,9420,0
|
|
20240312,164200,1421074560,9420,9420,9420,9420,0
|
|
20240312,164100,1421074560,9420,9420,9420,9420,0
|
|
20240312,164000,1421074560,9420,9420,9420,9420,0
|
|
20240312,163900,1421074560,9420,9420,9420,9420,0
|
|
20240312,163800,1421074560,9420,9420,9420,9420,0
|
|
20240312,163700,1421074560,9420,9420,9420,9420,0
|
|
20240312,163600,1421074560,9420,9420,9420,9420,0
|
|
20240312,163500,1421074560,9420,9420,9420,9420,0
|
|
20240312,163400,1421074560,9420,9420,9420,9420,0
|
|
20240312,163300,1421074560,9420,9420,9420,9420,0
|
|
20240312,163200,1421074560,9420,9420,9420,9420,0
|
|
20240312,163100,1421074560,9420,9420,9420,9420,0
|
|
20240312,163000,1421074560,9420,9420,9420,9420,0
|
|
20240312,162900,1421074560,9420,9420,9420,9420,0
|
|
20240312,162800,1421074560,9420,9420,9420,9420,0
|
|
20240312,162700,1421074560,9420,9420,9420,9420,0
|
|
20240312,162600,1421074560,9420,9420,9420,9420,2737
|
|
20240312,162500,1421074560,9420,9420,9420,9420,0
|
|
20240312,162400,1421074560,9420,9420,9420,9420,0
|
|
20240312,162300,1421074560,9420,9420,9420,9420,0
|
|
20240312,162200,1421074560,9420,9420,9420,9420,0
|
|
20240312,162100,1421074560,9420,9420,9420,9420,0
|
|
20240312,162000,1421074560,9420,9420,9420,9420,0
|
|
20240312,161900,1421074560,9420,9420,9420,9420,0
|
|
20240312,161800,1421074560,9420,9420,9420,9420,0
|
|
20240312,161700,1421074560,9420,9420,9420,9420,0
|
|
20240312,161600,1421074560,9420,9420,9420,9420,0
|
|
20240312,161500,1421074560,9420,9420,9420,9420,0
|
|
20240312,161400,1421074560,9420,9420,9420,9420,0
|
|
20240312,161300,1421074560,9420,9420,9420,9420,0
|
|
20240312,161200,1421074560,9420,9420,9420,9420,0
|
|
20240312,161100,1421074560,9420,9420,9420,9420,0
|
|
20240312,161000,1421074560,9420,9420,9420,9420,0
|
|
20240312,160900,1421074560,9420,9420,9420,9420,0
|
|
20240312,160800,1421074560,9420,9420,9420,9420,0
|
|
20240312,160700,1421074560,9420,9420,9420,9420,0
|
|
20240312,160600,1421074560,9420,9420,9420,9420,0
|
|
20240312,160500,1421074560,9420,9420,9420,9420,0
|
|
20240312,160400,1421074560,9420,9420,9420,9420,0
|
|
20240312,160300,1421074560,9420,9420,9420,9420,0
|
|
20240312,160200,1421074560,9420,9420,9420,9420,0
|
|
20240312,160100,1421074560,9420,9420,9420,9420,0
|
|
20240312,160000,1421074560,9420,9420,9420,9420,0
|
|
20240312,155900,1421074560,9420,9420,9420,9420,0
|
|
20240312,155800,1421074560,9420,9420,9420,9420,0
|
|
20240312,155700,1421074560,9420,9420,9420,9420,0
|
|
20240312,155600,1421074560,9420,9420,9420,9420,2737
|
|
20240312,155500,1421074560,9420,9420,9420,9420,0
|
|
20240312,155400,1421074560,9420,9420,9420,9420,0
|
|
20240312,155300,1421074560,9420,9420,9420,9420,0
|
|
20240312,155200,1421074560,9420,9420,9420,9420,0
|
|
20240312,155100,1421074560,9420,9420,9420,9420,0
|
|
20240312,155000,1421074560,9420,9420,9420,9420,0
|
|
20240312,154900,1421074560,9420,9420,9420,9420,0
|
|
20240312,154800,1421074560,9420,9420,9420,9420,0
|
|
20240312,154700,1421074560,9420,9420,9420,9420,0
|
|
20240312,154600,1421074560,9420,9420,9420,9420,0
|
|
20240312,154500,1421074560,9420,9420,9420,9420,0
|
|
20240312,154400,1421074560,9420,9420,9420,9420,0
|
|
20240312,154300,1421074560,9420,9420,9420,9420,0
|
|
20240312,154200,1421074560,9420,9420,9420,9420,0
|
|
20240312,154100,1421074560,9420,9420,9420,9420,0
|
|
20240312,154000,1421074560,9420,9420,9420,9420,0
|
|
20240312,153900,1421074560,9420,9420,9420,9420,0
|
|
20240312,153800,1421074560,9420,9420,9420,9420,0
|
|
20240312,153700,1421074560,9420,9420,9420,9420,0
|
|
20240312,153600,1421074560,9420,9420,9420,9420,0
|
|
20240312,153500,1421074560,9420,9420,9420,9420,0
|
|
20240312,153400,1421074560,9420,9420,9420,9420,0
|
|
20240312,153300,1421074560,9420,9420,9420,9420,0
|
|
20240312,153200,1421074560,9420,9420,9420,9420,0
|
|
20240312,153100,1421074560,9420,9420,9420,9420,0
|
|
20240312,153000,1421074560,9420,9420,9420,9420,2737
|
|
20240312,152900,1395292020,9380,9380,9380,9380,0
|
|
20240312,152800,1395292020,9380,9380,9380,9380,0
|
|
20240312,152700,1395292020,9380,9380,9380,9380,0
|
|
20240312,152600,1395292020,9380,9380,9380,9380,0
|
|
20240312,152500,1395292020,9380,9380,9380,9380,0
|
|
20240312,152400,1395292020,9380,9380,9380,9380,0
|
|
20240312,152300,1395292020,9380,9380,9380,9380,0
|
|
20240312,152200,1395292020,9380,9380,9380,9380,0
|
|
20240312,152100,1395292020,9380,9380,9380,9380,0
|
|
20240312,152000,1395292020,9380,9380,9380,9380,0
|
|
20240312,151900,1395292020,9380,9410,9410,9380,839
|
|
20240312,151800,1387406760,9410,9420,9420,9400,885
|
|
20240312,151700,1379072770,9420,9420,9420,9420,65
|
|
20240312,151600,1378460470,9420,9400,9420,9400,1788
|
|
20240312,151500,1361640710,9400,9390,9400,9380,1746
|
|
20240312,151400,1345245080,9390,9390,9390,9380,585
|
|
20240312,151300,1339757260,9370,9370,9370,9370,0
|
|
20240312,151200,1339757260,9370,9380,9380,9370,504
|
|
20240312,151100,1335030020,9390,9380,9390,9380,67
|
|
20240312,151000,1334401500,9380,9380,9380,9380,100
|
|
20240312,150900,1333463500,9380,9380,9380,9380,116
|
|
20240312,150800,1332375420,9380,9370,9380,9370,10
|
|
20240312,150700,1332281670,9370,9380,9380,9370,989
|
|
20240312,150600,1323008740,9380,9370,9380,9370,174
|
|
20240312,150500,1321378060,9370,9350,9370,9350,453
|
|
20240312,150400,1317141960,9350,9350,9350,9350,1
|
|
20240312,150300,1317132610,9320,9380,9390,9320,2277
|
|
20240312,150200,1295862630,9380,9410,9410,9380,610
|
|
20240312,150100,1290137270,9410,9400,9410,9400,109
|
|
20240312,150000,1289112320,9410,9410,9410,9410,278
|
|
20240312,145900,1286496340,9410,9410,9410,9400,990
|
|
20240312,145800,1277186750,9410,9400,9410,9400,879
|
|
20240312,145700,1268924090,9400,9380,9400,9380,1389
|
|
20240312,145600,1255872010,9380,9370,9380,9360,459
|
|
20240312,145500,1251569920,9370,9370,9390,9370,962
|
|
20240312,145400,1242548590,9370,9380,9380,9370,552
|
|
20240312,145300,1237376330,9370,9380,9390,9370,94
|
|
20240312,145200,1236493790,9390,9380,9390,9370,37
|
|
20240312,145100,1236146850,9380,9400,9410,9360,741
|
|
20240312,145000,1229184710,9400,9340,9400,9340,5423
|
|
20240312,144900,1178369060,9300,9300,9300,9300,0
|
|
20240312,144800,1178369060,9300,9300,9300,9300,41
|
|
20240312,144700,1177987760,9300,9320,9320,9300,2579
|
|
20240312,144600,1153996700,9320,9320,9320,9320,139
|
|
20240312,144500,1152701220,9350,9340,9350,9340,877
|
|
20240312,144400,1144501280,9350,9350,9350,9350,0
|
|
20240312,144300,1144501280,9350,9350,9350,9350,0
|
|
20240312,144200,1144501280,9350,9350,9350,9350,0
|
|
20240312,144100,1144501280,9350,9350,9350,9350,0
|
|
20240312,144000,1144501280,9350,9350,9350,9350,10
|
|
20240312,143900,1144407780,9320,9320,9320,9320,0
|
|
20240312,143800,1144407780,9320,9320,9320,9320,0
|
|
20240312,143700,1144407780,9320,9320,9320,9320,0
|
|
20240312,143600,1144407780,9320,9310,9320,9310,36
|
|
20240312,143500,1144072510,9310,9310,9310,9310,129
|
|
20240312,143400,1142871520,9300,9300,9300,9300,0
|
|
20240312,143300,1142871520,9300,9300,9300,9300,0
|
|
20240312,143200,1142871520,9300,9310,9310,9300,533
|
|
20240312,143100,1137913340,9310,9310,9310,9310,1842
|
|
20240312,143000,1120764320,9310,9320,9320,9310,399
|
|
20240312,142900,1117049100,9330,9330,9330,9330,0
|
|
20240312,142800,1117049100,9330,9330,9330,9330,0
|
|
20240312,142700,1117049100,9330,9330,9330,9330,0
|
|
20240312,142600,1117049100,9330,9330,9330,9330,0
|
|
20240312,142500,1117049100,9330,9330,9330,9330,0
|
|
20240312,142400,1117049100,9330,9330,9330,9330,0
|
|
20240312,142300,1117049100,9330,9330,9330,9330,0
|
|
20240312,142200,1117049100,9330,9330,9330,9330,5
|
|
20240312,142100,1117002450,9330,9330,9330,9330,0
|
|
20240312,142000,1117002450,9330,9330,9330,9330,45
|
|
20240312,141900,1116582600,9360,9350,9360,9350,1358
|
|
20240312,141800,1103878790,9350,9350,9350,9350,2
|
|
20240312,141700,1103860090,9350,9350,9350,9350,0
|
|
20240312,141600,1103860090,9350,9350,9350,9350,0
|
|
20240312,141500,1103860090,9350,9350,9350,9350,3
|
|
20240312,141400,1103832040,9300,9330,9330,9300,3000
|
|
20240312,141300,1075900180,9330,9330,9330,9330,0
|
|
20240312,141200,1075900180,9330,9330,9330,9330,4
|
|
20240312,141100,1075862860,9330,9330,9330,9330,50
|
|
20240312,141000,1075396360,9320,9310,9320,9310,391
|
|
20240312,140900,1071753240,9310,9310,9310,9310,17
|
|
20240312,140800,1071594970,9320,9320,9320,9320,100
|
|
20240312,140700,1070662970,9320,9320,9320,9320,0
|
|
20240312,140600,1070662970,9320,9320,9320,9320,10
|
|
20240312,140500,1070569770,9330,9330,9330,9330,0
|
|
20240312,140400,1070569770,9330,9330,9330,9330,1
|
|
20240312,140300,1070560440,9310,9310,9310,9310,1
|
|
20240312,140200,1070551130,9310,9310,9310,9310,0
|
|
20240312,140100,1070551130,9310,9330,9330,9310,199
|
|
20240312,140000,1068698080,9330,9330,9330,9330,1
|
|
20240312,135900,1068688750,9310,9310,9310,9310,0
|
|
20240312,135800,1068688750,9310,9310,9310,9310,0
|
|
20240312,135700,1068688750,9310,9320,9320,9310,135
|
|
20240312,135600,1067430560,9320,9310,9320,9310,2
|
|
20240312,135500,1067411930,9320,9320,9320,9320,0
|
|
20240312,135400,1067411930,9320,9320,9320,9320,74
|
|
20240312,135300,1066722250,9320,9320,9320,9320,0
|
|
20240312,135200,1066722250,9320,9320,9320,9320,7
|
|
20240312,135100,1066657010,9320,9320,9320,9320,8
|
|
20240312,135000,1066582450,9320,9320,9320,9320,66
|
|
20240312,134900,1065967330,9310,9310,9310,9310,61
|
|
20240312,134800,1065399420,9310,9310,9310,9310,169
|
|
20240312,134700,1063826030,9310,9310,9310,9310,0
|
|
20240312,134600,1063826030,9310,9300,9310,9300,275
|
|
20240312,134500,1061268410,9310,9310,9310,9310,3
|
|
20240312,134400,1061240480,9310,9310,9310,9310,10
|
|
20240312,134300,1061147380,9310,9310,9310,9310,1474
|
|
20240312,134200,1047424440,9310,9310,9310,9310,54
|
|
20240312,134100,1046921700,9320,9320,9320,9320,0
|
|
20240312,134000,1046921700,9320,9320,9320,9320,102
|
|
20240312,133900,1045971060,9320,9320,9320,9320,0
|
|
20240312,133800,1045971060,9320,9320,9320,9320,54
|
|
20240312,133700,1045467780,9320,9320,9320,9320,0
|
|
20240312,133600,1045467780,9320,9320,9320,9320,112
|
|
20240312,133500,1044423940,9320,9320,9320,9320,1
|
|
20240312,133400,1044414620,9310,9310,9310,9310,0
|
|
20240312,133300,1044414620,9310,9310,9310,9310,1
|
|
20240312,133200,1044405310,9320,9320,9320,9320,223
|
|
20240312,133100,1042326950,9320,9320,9320,9320,0
|
|
20240312,133000,1042326950,9320,9320,9320,9320,166
|
|
20240312,132900,1040779830,9320,9320,9320,9320,0
|
|
20240312,132800,1040779830,9320,9320,9320,9320,0
|
|
20240312,132700,1040779830,9320,9320,9320,9320,0
|
|
20240312,132600,1040779830,9320,9320,9320,9320,66
|
|
20240312,132500,1040164710,9320,9320,9320,9320,13
|
|
20240312,132400,1040043550,9320,9320,9320,9320,0
|
|
20240312,132300,1040043550,9320,9320,9320,9320,15
|
|
20240312,132200,1039903750,9320,9320,9320,9320,0
|
|
20240312,132100,1039903750,9320,9320,9320,9320,0
|
|
20240312,132000,1039903750,9320,9320,9320,9320,57
|
|
20240312,131900,1039372510,9320,9320,9320,9320,10
|
|
20240312,131800,1039279310,9320,9320,9320,9320,128
|
|
20240312,131700,1038086350,9320,9320,9320,9320,158
|
|
20240312,131600,1036613790,9320,9330,9340,9320,279
|
|
20240312,131500,1034013440,9320,9320,9320,9320,0
|
|
20240312,131400,1034013440,9320,9320,9320,9320,116
|
|
20240312,131300,1032932320,9340,9340,9340,9340,97
|
|
20240312,131200,1032026340,9350,9350,9350,9350,0
|
|
20240312,131100,1032026340,9350,9350,9350,9350,0
|
|
20240312,131000,1032026340,9350,9350,9350,9350,6
|
|
20240312,130900,1031970240,9350,9350,9350,9350,0
|
|
20240312,130800,1031970240,9350,9310,9350,9310,6
|
|
20240312,130700,1031914260,9310,9310,9310,9310,0
|
|
20240312,130600,1031914260,9310,9310,9310,9310,20
|
|
20240312,130500,1031728060,9300,9300,9300,9300,0
|
|
20240312,130400,1031728060,9300,9300,9300,9300,0
|
|
20240312,130300,1031728060,9300,9310,9310,9300,6156
|
|
20240312,130200,974475950,9310,9320,9320,9310,3011
|
|
20240312,130100,946442340,9320,9320,9320,9320,20
|
|
20240312,130000,946255940,9320,9320,9320,9320,115
|
|
20240312,125900,945184140,9320,9330,9330,9320,4657
|
|
20240312,125800,901753340,9340,9340,9340,9330,1015
|
|
20240312,125700,892273640,9340,9350,9350,9340,1191
|
|
20240312,125600,881148300,9350,9350,9350,9350,9
|
|
20240312,125500,881064150,9360,9340,9360,9340,85
|
|
20240312,125400,880270230,9340,9350,9350,9340,82
|
|
20240312,125300,879503700,9340,9340,9340,9340,0
|
|
20240312,125200,879503700,9340,9340,9340,9340,0
|
|
20240312,125100,879503700,9340,9340,9340,9340,29
|
|
20240312,125000,879232840,9340,9340,9340,9340,25
|
|
20240312,124900,878999340,9340,9340,9340,9340,0
|
|
20240312,124800,878999340,9340,9340,9340,9340,68
|
|
20240312,124700,878364220,9340,9340,9340,9340,0
|
|
20240312,124600,878364220,9340,9340,9340,9340,0
|
|
20240312,124500,878364220,9340,9340,9340,9340,121
|
|
20240312,124400,877234080,9340,9340,9340,9340,0
|
|
20240312,124300,877234080,9340,9350,9350,9340,8
|
|
20240312,124200,877159290,9350,9350,9350,9350,50
|
|
20240312,124100,876691790,9350,9350,9350,9350,0
|
|
20240312,124000,876691790,9350,9340,9350,9340,207
|
|
20240312,123900,874758340,9340,9340,9340,9340,0
|
|
20240312,123800,874758340,9340,9340,9340,9340,0
|
|
20240312,123700,874758340,9340,9350,9350,9340,329
|
|
20240312,123600,871685430,9350,9350,9350,9350,0
|
|
20240312,123500,871685430,9350,9350,9350,9350,0
|
|
20240312,123400,871685430,9350,9350,9350,9350,60
|
|
20240312,123300,871124430,9340,9350,9350,9340,106
|
|
20240312,123200,870134340,9350,9350,9350,9350,138
|
|
20240312,123100,868844040,9350,9350,9350,9350,0
|
|
20240312,123000,868844040,9350,9350,9350,9350,0
|
|
20240312,122900,868844040,9350,9350,9350,9350,1123
|
|
20240312,122800,858343990,9350,9350,9350,9350,0
|
|
20240312,122700,858343990,9350,9350,9350,9350,900
|
|
20240312,122600,849928990,9360,9360,9360,9360,0
|
|
20240312,122500,849928990,9360,9360,9360,9360,17
|
|
20240312,122400,849769870,9370,9370,9370,9370,2
|
|
20240312,122300,849751130,9370,9370,9370,9370,13
|
|
20240312,122200,849629320,9370,9350,9370,9350,60
|
|
20240312,122100,849067580,9350,9360,9360,9350,92
|
|
20240312,122000,848206970,9370,9360,9370,9360,134
|
|
20240312,121900,846951670,9350,9350,9350,9350,17
|
|
20240312,121800,846792720,9370,9370,9370,9370,25
|
|
20240312,121700,846558470,9370,9370,9370,9370,1
|
|
20240312,121600,846549100,9350,9350,9350,9350,0
|
|
20240312,121500,846549100,9350,9350,9350,9350,8
|
|
20240312,121400,846474300,9350,9350,9350,9350,0
|
|
20240312,121300,846474300,9350,9350,9350,9350,17
|
|
20240312,121200,846315350,9340,9340,9340,9340,0
|
|
20240312,121100,846315350,9340,9340,9340,9340,0
|
|
20240312,121000,846315350,9340,9350,9350,9340,2900
|
|
20240312,120900,819204940,9360,9360,9360,9360,300
|
|
20240312,120800,816396940,9360,9360,9360,9360,0
|
|
20240312,120700,816396940,9360,9360,9360,9360,16
|
|
20240312,120600,816247180,9360,9370,9370,9360,1000
|
|
20240312,120500,806884470,9370,9370,9370,9370,0
|
|
20240312,120400,806884470,9370,9370,9370,9370,0
|
|
20240312,120300,806884470,9370,9370,9370,9370,330
|
|
20240312,120200,803792370,9370,9370,9370,9370,0
|
|
20240312,120100,803792370,9370,9380,9380,9370,1151
|
|
20240312,120000,793006150,9380,9380,9380,9380,130
|
|
20240312,115900,791786750,9380,9380,9380,9380,110
|
|
20240312,115800,790754950,9380,9390,9390,9380,2000
|
|
20240312,115700,771993110,9390,9390,9390,9390,1000
|
|
20240312,115600,762603110,9400,9400,9400,9400,834
|
|
20240312,115500,754763510,9400,9400,9400,9400,44
|
|
20240312,115400,754349910,9400,9390,9400,9390,147
|
|
20240312,115300,752968580,9390,9390,9390,9390,0
|
|
20240312,115200,752968580,9390,9390,9390,9390,0
|
|
20240312,115100,752968580,9390,9390,9390,9390,1
|
|
20240312,115000,752959190,9380,9380,9380,9380,0
|
|
20240312,114900,752959190,9380,9380,9380,9380,111
|
|
20240312,114800,751918010,9390,9390,9390,9380,154
|
|
20240312,114700,750472470,9390,9390,9390,9390,0
|
|
20240312,114600,750472470,9390,9390,9390,9390,0
|
|
20240312,114500,750472470,9390,9390,9390,9390,0
|
|
20240312,114400,750472470,9390,9380,9390,9380,2
|
|
20240312,114300,750453700,9380,9390,9390,9380,11
|
|
20240312,114200,750350510,9390,9390,9390,9390,0
|
|
20240312,114100,750350510,9390,9390,9390,9390,1
|
|
20240312,114000,750341120,9380,9380,9380,9380,0
|
|
20240312,113900,750341120,9380,9380,9380,9380,0
|
|
20240312,113800,750341120,9380,9380,9380,9380,0
|
|
20240312,113700,750341120,9380,9380,9380,9380,0
|
|
20240312,113600,750341120,9380,9380,9380,9380,20
|
|
20240312,113500,750153520,9370,9370,9370,9370,0
|
|
20240312,113400,750153520,9370,9380,9380,9370,2000
|
|
20240312,113300,731411520,9380,9380,9380,9380,0
|
|
20240312,113200,731411520,9380,9400,9400,9380,3028
|
|
20240312,113100,703007110,9390,9400,9400,9390,8
|
|
20240312,113000,702931980,9400,9400,9400,9400,1002
|
|
20240312,112900,693513180,9390,9390,9390,9390,33
|
|
20240312,112800,693203310,9380,9380,9380,9380,20
|
|
20240312,112700,693015710,9380,9390,9390,9380,193
|
|
20240312,112600,691204270,9390,9390,9390,9390,10
|
|
20240312,112500,691110370,9390,9380,9390,9380,101
|
|
20240312,112400,690162980,9370,9370,9370,9370,0
|
|
20240312,112300,690162980,9370,9370,9370,9370,57
|
|
20240312,112200,689628890,9370,9390,9390,9370,394
|
|
20240312,112100,685930270,9390,9390,9390,9390,4
|
|
20240312,112000,685892710,9390,9370,9390,9370,224
|
|
20240312,111900,683793390,9370,9380,9380,9370,115
|
|
20240312,111800,682714840,9370,9370,9370,9370,0
|
|
20240312,111700,682714840,9370,9380,9380,9370,347
|
|
20240312,111600,679460170,9360,9360,9360,9360,0
|
|
20240312,111500,679460170,9360,9360,9360,9360,0
|
|
20240312,111400,679460170,9360,9360,9360,9360,0
|
|
20240312,111300,679460170,9360,9370,9370,9360,262
|
|
20240312,111200,677006850,9360,9380,9380,9360,550
|
|
20240312,111100,671852590,9380,9380,9380,9380,100
|
|
20240312,111000,670914590,9370,9380,9380,9370,110
|
|
20240312,110900,669882810,9380,9390,9390,9380,378
|
|
20240312,110800,666334900,9390,9390,9390,9390,0
|
|
20240312,110700,666334900,9390,9390,9390,9390,0
|
|
20240312,110600,666334900,9390,9400,9400,9390,1901
|
|
20240312,110500,648466010,9400,9400,9400,9400,107
|
|
20240312,110400,647460210,9400,9400,9400,9400,80
|
|
20240312,110300,646708210,9400,9400,9400,9400,378
|
|
20240312,110200,643155010,9400,9380,9400,9380,9
|
|
20240312,110100,643070430,9380,9380,9380,9380,75
|
|
20240312,110000,642366930,9380,9390,9390,9380,61
|
|
20240312,105900,641794670,9390,9390,9390,9390,0
|
|
20240312,105800,641794670,9390,9390,9390,9390,168
|
|
20240312,105700,640217150,9400,9420,9420,9400,66
|
|
20240312,105600,639596430,9420,9420,9420,9420,0
|
|
20240312,105500,639596430,9420,9420,9420,9420,2
|
|
20240312,105400,639577590,9420,9420,9420,9420,0
|
|
20240312,105300,639577590,9420,9420,9420,9420,0
|
|
20240312,105200,639577590,9420,9420,9420,9420,10
|
|
20240312,105100,639483390,9420,9420,9420,9420,120
|
|
20240312,105000,638352990,9420,9420,9420,9420,0
|
|
20240312,104900,638352990,9420,9410,9420,9410,109
|
|
20240312,104800,637327210,9410,9380,9410,9380,2
|
|
20240312,104700,637308420,9400,9390,9400,9390,624
|
|
20240312,104600,631442830,9400,9390,9400,9390,4
|
|
20240312,104500,631405250,9370,9370,9380,9370,283
|
|
20240312,104400,628751940,9370,9370,9370,9370,0
|
|
20240312,104300,628751940,9370,9370,9370,9370,268
|
|
20240312,104200,626240780,9370,9370,9370,9370,100
|
|
20240312,104100,625303780,9370,9380,9380,9370,207
|
|
20240312,104000,623363590,9380,9380,9380,9380,110
|
|
20240312,103900,622331790,9380,9380,9380,9380,0
|
|
20240312,103800,622331790,9380,9380,9380,9380,50
|
|
20240312,103700,621862790,9390,9390,9390,9390,10
|
|
20240312,103600,621768890,9370,9370,9370,9370,0
|
|
20240312,103500,621768890,9370,9370,9370,9370,0
|
|
20240312,103400,621768890,9370,9370,9370,9370,53
|
|
20240312,103300,621272280,9370,9370,9370,9370,52
|
|
20240312,103200,620785040,9380,9380,9380,9380,299
|
|
20240312,103100,617980420,9380,9380,9380,9380,5
|
|
20240312,103000,617933520,9380,9390,9390,9380,41
|
|
20240312,102900,617548930,9390,9390,9390,9390,31
|
|
20240312,102800,617257840,9390,9400,9400,9390,20
|
|
20240312,102700,617070010,9390,9390,9390,9390,133
|
|
20240312,102600,615821140,9390,9390,9390,9390,5
|
|
20240312,102500,615774190,9390,9390,9390,9390,205
|
|
20240312,102400,613849240,9370,9370,9370,9370,0
|
|
20240312,102300,613849240,9370,9370,9370,9370,0
|
|
20240312,102200,613849240,9370,9370,9370,9370,0
|
|
20240312,102100,613849240,9370,9370,9370,9370,6
|
|
20240312,102000,613793020,9380,9380,9380,9380,15
|
|
20240312,101900,613652320,9380,9380,9380,9380,101
|
|
20240312,101800,612704940,9380,9380,9380,9370,30
|
|
20240312,101700,612423750,9370,9370,9370,9370,0
|
|
20240312,101600,612423750,9370,9370,9370,9370,33
|
|
20240312,101500,612114540,9360,9360,9360,9360,12
|
|
20240312,101400,612002220,9360,9370,9370,9360,154
|
|
20240312,101300,610560750,9400,9360,9400,9360,180
|
|
20240312,101200,608872990,9360,9370,9370,9360,161
|
|
20240312,101100,607364910,9370,9380,9420,9370,611
|
|
20240312,101000,601617510,9380,9370,9380,9370,139
|
|
20240312,100900,600315050,9360,9360,9360,9360,0
|
|
20240312,100800,600315050,9360,9360,9360,9360,4
|
|
20240312,100700,600277610,9360,9360,9360,9360,0
|
|
20240312,100600,600277610,9360,9370,9370,9360,12
|
|
20240312,100500,600165190,9370,9370,9370,9370,147
|
|
20240312,100400,598787800,9350,9340,9350,9340,33
|
|
20240312,100300,598479280,9340,9350,9350,9340,59
|
|
20240312,100200,597928200,9340,9350,9350,9340,2063
|
|
20240312,100100,578656740,9350,9390,9390,9350,4228
|
|
20240312,100000,539052880,9390,9390,9390,9390,115
|
|
20240312,095900,537973030,9420,9390,9420,9390,840
|
|
20240312,095800,530070430,9400,9460,9460,9400,1530
|
|
20240312,095700,515642360,9470,9430,9480,9430,1162
|
|
20240312,095600,504630530,9430,9430,9430,9430,8
|
|
20240312,095500,504555090,9430,9430,9430,9430,54
|
|
20240312,095400,504045870,9440,9440,9480,9440,68
|
|
20240312,095300,503403810,9440,9420,9500,9400,5230
|
|
20240312,095200,453848100,9430,9420,9430,9420,33
|
|
20240312,095100,453536930,9420,9420,9440,9420,854
|
|
20240312,095000,445484230,9420,9390,9430,9390,282
|
|
20240312,094900,442832900,9380,9350,9380,9350,2644
|
|
20240312,094800,418062450,9350,9350,9350,9350,113
|
|
20240312,094700,417005900,9360,9360,9360,9360,1
|
|
20240312,094600,416996540,9360,9370,9370,9360,11
|
|
20240312,094500,416893480,9330,9360,9360,9330,1332
|
|
20240312,094400,404453840,9360,9360,9360,9360,36
|
|
20240312,094300,404116880,9350,9360,9360,9350,602
|
|
20240312,094200,398487580,9360,9360,9360,9360,0
|
|
20240312,094100,398487580,9360,9360,9360,9360,150
|
|
20240312,094000,397083580,9360,9370,9370,9360,66
|
|
20240312,093900,396465260,9370,9370,9370,9370,10
|
|
20240312,093800,396371560,9370,9360,9370,9360,127
|
|
20240312,093700,395182830,9360,9340,9360,9340,1222
|
|
20240312,093600,383758050,9340,9340,9340,9340,133
|
|
20240312,093500,382515830,9340,9340,9340,9340,2
|
|
20240312,093400,382497150,9340,9340,9340,9340,54
|
|
20240312,093300,381992790,9340,9340,9340,9340,0
|
|
20240312,093200,381992790,9340,9330,9340,9330,324
|
|
20240312,093100,378969750,9340,9360,9360,9340,628
|
|
20240312,093000,373102030,9340,9340,9340,9340,442
|
|
20240312,092900,368973750,9340,9360,9360,9340,625
|
|
20240312,092800,363135150,9360,9340,9360,9340,232
|
|
20240312,092700,360965270,9330,9350,9380,9330,943
|
|
20240312,092600,352151270,9340,9350,9350,9340,292
|
|
20240312,092500,349421370,9350,9350,9360,9350,701
|
|
20240312,092400,342867010,9350,9350,9360,9350,306
|
|
20240312,092300,340004390,9350,9360,9360,9350,173
|
|
20240312,092200,338385750,9350,9360,9360,9350,2700
|
|
20240312,092100,313137010,9360,9360,9360,9360,281
|
|
20240312,092000,310506850,9360,9380,9380,9360,719
|
|
20240312,091900,303776630,9400,9400,9400,9400,17
|
|
20240312,091800,303616830,9380,9380,9380,9380,48
|
|
20240312,091700,303166590,9380,9370,9380,9350,572
|
|
20240312,091600,297810870,9380,9380,9390,9370,1425
|
|
20240312,091500,284452390,9380,9380,9380,9380,256
|
|
20240312,091400,282051110,9380,9380,9390,9380,1462
|
|
20240312,091300,268337250,9370,9430,9440,9370,2144
|
|
20240312,091200,248214780,9430,9430,9430,9430,851
|
|
20240312,091100,240189850,9430,9430,9430,9430,355
|
|
20240312,091000,236842200,9440,9410,9440,9410,2168
|
|
20240312,090900,216433910,9410,9400,9410,9400,318
|
|
20240312,090800,213443650,9360,9360,9360,9360,22
|
|
20240312,090700,213237730,9370,9430,9430,9370,4904
|
|
20240312,090600,167227670,9430,9430,9430,9400,764
|
|
20240312,090500,160030590,9440,9430,9440,9430,1175
|
|
20240312,090400,148941780,9400,9360,9400,9360,722
|
|
20240312,090300,142179460,9350,9380,9400,9350,2879
|
|
20240312,090200,115231740,9380,9400,9400,9380,429
|
|
20240312,090100,111201910,9400,9440,9440,9400,9243
|
|
20240312,090000,24249120,9450,9480,9480,9430,2561
|