599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,185600,563550490,9300,9300,9300,9300,803
|
|
20240320,185500,563550490,9300,9300,9300,9300,0
|
|
20240320,185400,563550490,9300,9300,9300,9300,0
|
|
20240320,185300,563550490,9300,9300,9300,9300,0
|
|
20240320,185200,563550490,9300,9300,9300,9300,0
|
|
20240320,185100,563550490,9300,9300,9300,9300,0
|
|
20240320,185000,563550490,9300,9300,9300,9300,0
|
|
20240320,184900,563550490,9300,9300,9300,9300,0
|
|
20240320,184800,563550490,9300,9300,9300,9300,0
|
|
20240320,184700,563550490,9300,9300,9300,9300,0
|
|
20240320,184600,563550490,9300,9300,9300,9300,0
|
|
20240320,184500,563550490,9300,9300,9300,9300,0
|
|
20240320,184400,563550490,9300,9300,9300,9300,0
|
|
20240320,184300,563550490,9300,9300,9300,9300,0
|
|
20240320,184200,563550490,9300,9300,9300,9300,0
|
|
20240320,184100,563550490,9300,9300,9300,9300,0
|
|
20240320,184000,563550490,9300,9300,9300,9300,0
|
|
20240320,183900,563550490,9300,9300,9300,9300,0
|
|
20240320,183800,563550490,9300,9300,9300,9300,0
|
|
20240320,183700,563550490,9300,9300,9300,9300,0
|
|
20240320,183600,563550490,9300,9300,9300,9300,0
|
|
20240320,183500,563550490,9300,9300,9300,9300,0
|
|
20240320,183400,563550490,9300,9300,9300,9300,0
|
|
20240320,183300,563550490,9300,9300,9300,9300,0
|
|
20240320,183200,563550490,9300,9300,9300,9300,0
|
|
20240320,183100,563550490,9300,9300,9300,9300,0
|
|
20240320,183000,563550490,9300,9300,9300,9300,0
|
|
20240320,182900,563550490,9300,9300,9300,9300,0
|
|
20240320,182800,563550490,9300,9300,9300,9300,0
|
|
20240320,182700,563550490,9300,9300,9300,9300,0
|
|
20240320,182600,563550490,9300,9300,9300,9300,803
|
|
20240320,182500,563550490,9300,9300,9300,9300,0
|
|
20240320,182400,563550490,9300,9300,9300,9300,0
|
|
20240320,182300,563550490,9300,9300,9300,9300,0
|
|
20240320,182200,563550490,9300,9300,9300,9300,0
|
|
20240320,182100,563550490,9300,9300,9300,9300,0
|
|
20240320,182000,563550490,9300,9300,9300,9300,0
|
|
20240320,181900,563550490,9300,9300,9300,9300,0
|
|
20240320,181800,563550490,9300,9300,9300,9300,0
|
|
20240320,181700,563550490,9300,9300,9300,9300,0
|
|
20240320,181600,563550490,9300,9300,9300,9300,0
|
|
20240320,181500,563550490,9300,9300,9300,9300,0
|
|
20240320,181400,563550490,9300,9300,9300,9300,0
|
|
20240320,181300,563550490,9300,9300,9300,9300,0
|
|
20240320,181200,563550490,9300,9300,9300,9300,0
|
|
20240320,181100,563550490,9300,9300,9300,9300,0
|
|
20240320,181000,563550490,9300,9300,9300,9300,0
|
|
20240320,180900,563550490,9300,9300,9300,9300,0
|
|
20240320,180800,563550490,9300,9300,9300,9300,0
|
|
20240320,180700,563550490,9300,9300,9300,9300,0
|
|
20240320,180600,563550490,9300,9300,9300,9300,0
|
|
20240320,180500,563550490,9300,9300,9300,9300,0
|
|
20240320,180400,563550490,9300,9300,9300,9300,0
|
|
20240320,180300,563550490,9300,9300,9300,9300,0
|
|
20240320,180200,563550490,9300,9300,9300,9300,0
|
|
20240320,180100,563550490,9300,9300,9300,9300,0
|
|
20240320,180000,563550490,9300,9300,9300,9300,0
|
|
20240320,175900,563550490,9300,9300,9300,9300,0
|
|
20240320,175800,563550490,9300,9300,9300,9300,0
|
|
20240320,175700,563550490,9300,9300,9300,9300,0
|
|
20240320,175600,563550490,9300,9300,9300,9300,803
|
|
20240320,175500,563550490,9300,9300,9300,9300,0
|
|
20240320,175400,563550490,9300,9300,9300,9300,0
|
|
20240320,175300,563550490,9300,9300,9300,9300,0
|
|
20240320,175200,563550490,9300,9300,9300,9300,0
|
|
20240320,175100,563550490,9300,9300,9300,9300,0
|
|
20240320,175000,563550490,9300,9300,9300,9300,0
|
|
20240320,174900,563550490,9300,9300,9300,9300,0
|
|
20240320,174800,563550490,9300,9300,9300,9300,0
|
|
20240320,174700,563550490,9300,9300,9300,9300,0
|
|
20240320,174600,563550490,9300,9300,9300,9300,0
|
|
20240320,174500,563550490,9300,9300,9300,9300,0
|
|
20240320,174400,563550490,9300,9300,9300,9300,0
|
|
20240320,174300,563550490,9300,9300,9300,9300,0
|
|
20240320,174200,563550490,9300,9300,9300,9300,0
|
|
20240320,174100,563550490,9300,9300,9300,9300,0
|
|
20240320,174000,563550490,9300,9300,9300,9300,0
|
|
20240320,173900,563550490,9300,9300,9300,9300,0
|
|
20240320,173800,563550490,9300,9300,9300,9300,0
|
|
20240320,173700,563550490,9300,9300,9300,9300,0
|
|
20240320,173600,563550490,9300,9300,9300,9300,0
|
|
20240320,173500,563550490,9300,9300,9300,9300,0
|
|
20240320,173400,563550490,9300,9300,9300,9300,0
|
|
20240320,173300,563550490,9300,9300,9300,9300,0
|
|
20240320,173200,563550490,9300,9300,9300,9300,0
|
|
20240320,173100,563550490,9300,9300,9300,9300,0
|
|
20240320,173000,563550490,9300,9300,9300,9300,0
|
|
20240320,172900,563550490,9300,9300,9300,9300,0
|
|
20240320,172800,563550490,9300,9300,9300,9300,0
|
|
20240320,172700,563550490,9300,9300,9300,9300,0
|
|
20240320,172600,563550490,9300,9300,9300,9300,803
|
|
20240320,172500,563550490,9300,9300,9300,9300,0
|
|
20240320,172400,563550490,9300,9300,9300,9300,0
|
|
20240320,172300,563550490,9300,9300,9300,9300,0
|
|
20240320,172200,563550490,9300,9300,9300,9300,0
|
|
20240320,172100,563550490,9300,9300,9300,9300,0
|
|
20240320,172000,563550490,9300,9300,9300,9300,0
|
|
20240320,171900,563550490,9300,9300,9300,9300,0
|
|
20240320,171800,563550490,9300,9300,9300,9300,0
|
|
20240320,171700,563550490,9300,9300,9300,9300,0
|
|
20240320,171600,563550490,9300,9300,9300,9300,0
|
|
20240320,171500,563550490,9300,9300,9300,9300,0
|
|
20240320,171400,563550490,9300,9300,9300,9300,0
|
|
20240320,171300,563550490,9300,9300,9300,9300,0
|
|
20240320,171200,563550490,9300,9300,9300,9300,0
|
|
20240320,171100,563550490,9300,9300,9300,9300,0
|
|
20240320,171000,563550490,9300,9300,9300,9300,0
|
|
20240320,170900,563550490,9300,9300,9300,9300,0
|
|
20240320,170800,563550490,9300,9300,9300,9300,0
|
|
20240320,170700,563550490,9300,9300,9300,9300,0
|
|
20240320,170600,563550490,9300,9300,9300,9300,0
|
|
20240320,170500,563550490,9300,9300,9300,9300,0
|
|
20240320,170400,563550490,9300,9300,9300,9300,0
|
|
20240320,170300,563550490,9300,9300,9300,9300,0
|
|
20240320,170200,563550490,9300,9300,9300,9300,0
|
|
20240320,170100,563550490,9300,9300,9300,9300,0
|
|
20240320,170000,563550490,9300,9300,9300,9300,0
|
|
20240320,165900,563550490,9300,9300,9300,9300,0
|
|
20240320,165800,563550490,9300,9300,9300,9300,0
|
|
20240320,165700,563550490,9300,9300,9300,9300,0
|
|
20240320,165600,563550490,9300,9300,9300,9300,803
|
|
20240320,165500,563550490,9300,9300,9300,9300,0
|
|
20240320,165400,563550490,9300,9300,9300,9300,0
|
|
20240320,165300,563550490,9300,9300,9300,9300,0
|
|
20240320,165200,563550490,9300,9300,9300,9300,0
|
|
20240320,165100,563550490,9300,9300,9300,9300,0
|
|
20240320,165000,563550490,9300,9300,9300,9300,0
|
|
20240320,164900,563550490,9300,9300,9300,9300,0
|
|
20240320,164800,563550490,9300,9300,9300,9300,0
|
|
20240320,164700,563550490,9300,9300,9300,9300,0
|
|
20240320,164600,563550490,9300,9300,9300,9300,0
|
|
20240320,164500,563550490,9300,9300,9300,9300,0
|
|
20240320,164400,563550490,9300,9300,9300,9300,0
|
|
20240320,164300,563550490,9300,9300,9300,9300,0
|
|
20240320,164200,563550490,9300,9300,9300,9300,0
|
|
20240320,164100,563550490,9300,9300,9300,9300,0
|
|
20240320,164000,563550490,9300,9300,9300,9300,0
|
|
20240320,163900,563550490,9300,9300,9300,9300,0
|
|
20240320,163800,563550490,9300,9300,9300,9300,0
|
|
20240320,163700,563550490,9300,9300,9300,9300,0
|
|
20240320,163600,563550490,9300,9300,9300,9300,0
|
|
20240320,163500,563550490,9300,9300,9300,9300,0
|
|
20240320,163400,563550490,9300,9300,9300,9300,0
|
|
20240320,163300,563550490,9300,9300,9300,9300,0
|
|
20240320,163200,563550490,9300,9300,9300,9300,0
|
|
20240320,163100,563550490,9300,9300,9300,9300,0
|
|
20240320,163000,563550490,9300,9300,9300,9300,0
|
|
20240320,162900,563550490,9300,9300,9300,9300,0
|
|
20240320,162800,563550490,9300,9300,9300,9300,0
|
|
20240320,162700,563550490,9300,9300,9300,9300,0
|
|
20240320,162600,563550490,9300,9300,9300,9300,803
|
|
20240320,162500,563550490,9300,9300,9300,9300,0
|
|
20240320,162400,563550490,9300,9300,9300,9300,0
|
|
20240320,162300,563550490,9300,9300,9300,9300,0
|
|
20240320,162200,563550490,9300,9300,9300,9300,0
|
|
20240320,162100,563550490,9300,9300,9300,9300,0
|
|
20240320,162000,563550490,9300,9300,9300,9300,0
|
|
20240320,161900,563550490,9300,9300,9300,9300,0
|
|
20240320,161800,563550490,9300,9300,9300,9300,0
|
|
20240320,161700,563550490,9300,9300,9300,9300,0
|
|
20240320,161600,563550490,9300,9300,9300,9300,0
|
|
20240320,161500,563550490,9300,9300,9300,9300,0
|
|
20240320,161400,563550490,9300,9300,9300,9300,0
|
|
20240320,161300,563550490,9300,9300,9300,9300,0
|
|
20240320,161200,563550490,9300,9300,9300,9300,0
|
|
20240320,161100,563550490,9300,9300,9300,9300,0
|
|
20240320,161000,563550490,9300,9300,9300,9300,0
|
|
20240320,160900,563550490,9300,9300,9300,9300,0
|
|
20240320,160800,563550490,9300,9300,9300,9300,0
|
|
20240320,160700,563550490,9300,9300,9300,9300,0
|
|
20240320,160600,563550490,9300,9300,9300,9300,0
|
|
20240320,160500,563550490,9300,9300,9300,9300,0
|
|
20240320,160400,563550490,9300,9300,9300,9300,0
|
|
20240320,160300,563550490,9300,9300,9300,9300,0
|
|
20240320,160200,563550490,9300,9300,9300,9300,0
|
|
20240320,160100,563550490,9300,9300,9300,9300,0
|
|
20240320,160000,563550490,9300,9300,9300,9300,0
|
|
20240320,155900,563550490,9300,9300,9300,9300,0
|
|
20240320,155800,563550490,9300,9300,9300,9300,0
|
|
20240320,155700,563550490,9300,9300,9300,9300,0
|
|
20240320,155600,563550490,9300,9300,9300,9300,803
|
|
20240320,155500,563550490,9300,9300,9300,9300,0
|
|
20240320,155400,563550490,9300,9300,9300,9300,0
|
|
20240320,155300,563550490,9300,9300,9300,9300,0
|
|
20240320,155200,563550490,9300,9300,9300,9300,0
|
|
20240320,155100,563550490,9300,9300,9300,9300,0
|
|
20240320,155000,563550490,9300,9300,9300,9300,0
|
|
20240320,154900,563550490,9300,9300,9300,9300,0
|
|
20240320,154800,563550490,9300,9300,9300,9300,0
|
|
20240320,154700,563550490,9300,9300,9300,9300,0
|
|
20240320,154600,563550490,9300,9300,9300,9300,0
|
|
20240320,154500,563550490,9300,9300,9300,9300,0
|
|
20240320,154400,563550490,9300,9300,9300,9300,0
|
|
20240320,154300,563550490,9300,9300,9300,9300,0
|
|
20240320,154200,563550490,9300,9300,9300,9300,0
|
|
20240320,154100,563550490,9300,9300,9300,9300,0
|
|
20240320,154000,563550490,9300,9300,9300,9300,0
|
|
20240320,153900,563550490,9300,9300,9300,9300,0
|
|
20240320,153800,563550490,9300,9300,9300,9300,0
|
|
20240320,153700,563550490,9300,9300,9300,9300,0
|
|
20240320,153600,563550490,9300,9300,9300,9300,0
|
|
20240320,153500,563550490,9300,9300,9300,9300,0
|
|
20240320,153400,563550490,9300,9300,9300,9300,0
|
|
20240320,153300,563550490,9300,9300,9300,9300,0
|
|
20240320,153200,563550490,9300,9300,9300,9300,0
|
|
20240320,153100,563550490,9300,9300,9300,9300,0
|
|
20240320,153000,563550490,9300,9300,9300,9300,803
|
|
20240320,152900,556082590,9330,9330,9330,9330,0
|
|
20240320,152800,556082590,9330,9330,9330,9330,0
|
|
20240320,152700,556082590,9330,9330,9330,9330,0
|
|
20240320,152600,556082590,9330,9330,9330,9330,0
|
|
20240320,152500,556082590,9330,9330,9330,9330,0
|
|
20240320,152400,556082590,9330,9330,9330,9330,0
|
|
20240320,152300,556082590,9330,9330,9330,9330,0
|
|
20240320,152200,556082590,9330,9330,9330,9330,0
|
|
20240320,152100,556082590,9330,9330,9330,9330,0
|
|
20240320,152000,556082590,9330,9330,9330,9330,0
|
|
20240320,151900,556082590,9330,9330,9330,9300,38
|
|
20240320,151800,555728350,9330,9330,9330,9300,110
|
|
20240320,151700,554702380,9330,9320,9330,9300,109
|
|
20240320,151600,553686540,9300,9320,9320,9300,136
|
|
20240320,151500,552419890,9320,9310,9320,9310,114
|
|
20240320,151400,551358090,9310,9320,9320,9310,110
|
|
20240320,151300,550333000,9320,9310,9320,9310,120
|
|
20240320,151200,549214750,9310,9320,9320,9310,240
|
|
20240320,151100,546978210,9320,9310,9320,9310,328
|
|
20240320,151000,543922250,9310,9310,9310,9310,118
|
|
20240320,150900,542823670,9300,9300,9300,9300,172
|
|
20240320,150800,541224070,9300,9290,9300,9290,106
|
|
20240320,150700,540238450,9280,9290,9300,9280,120
|
|
20240320,150600,539123310,9300,9280,9300,9280,76
|
|
20240320,150500,538416750,9290,9280,9290,9280,133
|
|
20240320,150400,537181300,9280,9310,9310,9280,190
|
|
20240320,150300,535417710,9300,9320,9320,9300,31
|
|
20240320,150200,535128880,9320,9320,9320,9320,22
|
|
20240320,150100,534923840,9320,9320,9320,9320,15
|
|
20240320,150000,534784040,9320,9320,9320,9320,65
|
|
20240320,145900,534178240,9320,9310,9320,9300,146
|
|
20240320,145800,532818760,9310,9310,9310,9310,18
|
|
20240320,145700,532651180,9310,9310,9310,9310,26
|
|
20240320,145600,532409120,9310,9310,9310,9310,20
|
|
20240320,145500,532222920,9310,9300,9310,9300,37
|
|
20240320,145400,531878630,9300,9300,9300,9300,21
|
|
20240320,145300,531683330,9300,9300,9300,9300,22
|
|
20240320,145200,531478730,9300,9290,9300,9290,93
|
|
20240320,145100,530614160,9300,9300,9300,9300,10
|
|
20240320,145000,530521160,9300,9310,9310,9300,2162
|
|
20240320,144900,510414470,9310,9320,9320,9300,249
|
|
20240320,144800,508098130,9320,9330,9330,9310,59
|
|
20240320,144700,507548530,9330,9330,9330,9330,31
|
|
20240320,144600,507259300,9330,9320,9330,9320,38
|
|
20240320,144500,506905120,9300,9310,9320,9300,254
|
|
20240320,144400,504542230,9310,9310,9320,9310,2529
|
|
20240320,144300,480997140,9310,9310,9320,9310,103
|
|
20240320,144200,480038110,9320,9320,9320,9320,122
|
|
20240320,144100,478901070,9320,9320,9320,9320,67
|
|
20240320,144000,478276630,9310,9320,9320,9310,53
|
|
20240320,143900,477782780,9320,9320,9320,9320,29
|
|
20240320,143800,477512500,9320,9320,9320,9320,254
|
|
20240320,143700,475145220,9310,9320,9320,9310,78
|
|
20240320,143600,474419020,9320,9320,9320,9320,18
|
|
20240320,143500,474251260,9320,9300,9320,9300,196
|
|
20240320,143400,472426540,9300,9300,9300,9300,17
|
|
20240320,143300,472268440,9300,9300,9300,9300,35
|
|
20240320,143200,471942940,9300,9300,9300,9300,84
|
|
20240320,143100,471161740,9300,9290,9300,9290,20
|
|
20240320,143000,470975780,9290,9290,9290,9290,19
|
|
20240320,142900,470799270,9300,9300,9300,9290,93
|
|
20240320,142800,469935140,9300,9300,9300,9300,22
|
|
20240320,142700,469730540,9300,9300,9300,9300,37
|
|
20240320,142600,469386440,9300,9300,9300,9300,141
|
|
20240320,142500,468075140,9300,9300,9300,9300,24
|
|
20240320,142400,467851940,9300,9300,9300,9300,28
|
|
20240320,142300,467591540,9300,9300,9300,9280,64
|
|
20240320,142200,466997440,9300,9310,9310,9300,23
|
|
20240320,142100,466783320,9310,9310,9310,9310,65
|
|
20240320,142000,466178170,9310,9310,9310,9310,25
|
|
20240320,141900,465945420,9310,9310,9310,9310,110
|
|
20240320,141800,464921320,9310,9300,9310,9300,137
|
|
20240320,141700,463646930,9280,9310,9320,9280,1099
|
|
20240320,141600,453446340,9310,9310,9310,9310,62
|
|
20240320,141500,452869120,9310,9310,9310,9310,22
|
|
20240320,141400,452664300,9310,9300,9310,9300,13
|
|
20240320,141300,452543380,9300,9310,9310,9300,26
|
|
20240320,141200,452301360,9310,9310,9310,9310,17
|
|
20240320,141100,452143090,9310,9310,9310,9300,20
|
|
20240320,141000,451956910,9310,9310,9310,9310,26
|
|
20240320,140900,451714850,9310,9310,9310,9310,16
|
|
20240320,140800,451565890,9310,9310,9310,9310,25
|
|
20240320,140700,451333140,9310,9300,9310,9300,62
|
|
20240320,140600,450756300,9300,9300,9300,9300,24
|
|
20240320,140500,450533100,9300,9300,9300,9300,18
|
|
20240320,140400,450365700,9310,9300,9310,9300,25
|
|
20240320,140300,450133150,9300,9300,9300,9300,29
|
|
20240320,140200,449863450,9300,9300,9300,9300,25
|
|
20240320,140100,449630950,9300,9300,9300,9300,24
|
|
20240320,140000,449407750,9300,9300,9300,9300,10
|
|
20240320,135900,449314750,9300,9300,9300,9300,23
|
|
20240320,135800,449100850,9300,9300,9300,9300,67
|
|
20240320,135700,448477750,9300,9300,9300,9300,28
|
|
20240320,135600,448217350,9300,9300,9300,9300,21
|
|
20240320,135500,448022050,9300,9300,9300,9300,18
|
|
20240320,135400,447854650,9300,9290,9300,9290,28
|
|
20240320,135300,447594360,9300,9300,9300,9300,14
|
|
20240320,135200,447464160,9300,9310,9310,9300,30
|
|
20240320,135100,447184930,9310,9310,9310,9310,19
|
|
20240320,135000,447008040,9310,9310,9310,9310,15
|
|
20240320,134900,446868390,9310,9300,9310,9300,16
|
|
20240320,134800,446719580,9300,9300,9300,9300,9
|
|
20240320,134700,446635880,9300,9300,9300,9300,13
|
|
20240320,134600,446514980,9300,9300,9300,9300,158
|
|
20240320,134500,445045580,9310,9310,9310,9310,0
|
|
20240320,134400,445045580,9310,9310,9310,9310,1
|
|
20240320,134300,445036270,9310,9310,9310,9310,6
|
|
20240320,134200,444980410,9310,9280,9310,9280,708
|
|
20240320,134100,438393460,9280,9280,9280,9280,6
|
|
20240320,134000,438337780,9280,9280,9280,9280,0
|
|
20240320,133900,438337780,9280,9280,9280,9280,16
|
|
20240320,133800,438189300,9270,9270,9270,9270,42
|
|
20240320,133700,437799960,9270,9260,9270,9260,42
|
|
20240320,133600,437410970,9270,9270,9270,9270,8
|
|
20240320,133500,437336810,9270,9280,9280,9270,54
|
|
20240320,133400,436836190,9300,9270,9300,9270,3
|
|
20240320,133300,436808350,9300,9300,9300,9300,36
|
|
20240320,133200,436473550,9300,9300,9300,9300,9
|
|
20240320,133100,436389850,9290,9300,9300,9290,112
|
|
20240320,133000,435349300,9300,9300,9300,9300,0
|
|
20240320,132900,435349300,9300,9290,9300,9290,7
|
|
20240320,132800,435284260,9310,9310,9310,9310,6
|
|
20240320,132700,435228400,9310,9310,9310,9310,8
|
|
20240320,132600,435153920,9310,9310,9310,9310,7
|
|
20240320,132500,435088750,9310,9310,9310,9310,0
|
|
20240320,132400,435088750,9310,9300,9310,9280,383
|
|
20240320,132300,431524400,9300,9300,9300,9300,318
|
|
20240320,132200,428567000,9300,9300,9300,9300,8
|
|
20240320,132100,428492600,9280,9280,9280,9280,11
|
|
20240320,132000,428390520,9260,9310,9310,9260,101
|
|
20240320,131900,427455040,9310,9310,9310,9310,0
|
|
20240320,131800,427455040,9310,9310,9310,9310,7
|
|
20240320,131700,427389870,9310,9310,9310,9310,8
|
|
20240320,131600,427315390,9300,9300,9300,9300,13
|
|
20240320,131500,427194490,9300,9300,9300,9300,420
|
|
20240320,131400,423288490,9300,9300,9300,9300,1
|
|
20240320,131300,423279190,9300,9300,9300,9300,7
|
|
20240320,131200,423214090,9300,9300,9300,9290,73
|
|
20240320,131100,422535830,9300,9300,9300,9300,7
|
|
20240320,131000,422470730,9300,9300,9300,9300,1
|
|
20240320,130900,422461430,9300,9300,9300,9300,7
|
|
20240320,130800,422396330,9290,9290,9290,9290,11
|
|
20240320,130700,422294140,9300,9270,9300,9270,9
|
|
20240320,130600,422210470,9290,9290,9290,9290,6
|
|
20240320,130500,422154730,9290,9290,9290,9290,2101
|
|
20240320,130400,402636440,9290,9290,9290,9290,0
|
|
20240320,130300,402636440,9290,9290,9290,9290,6
|
|
20240320,130200,402580700,9290,9290,9290,9290,8
|
|
20240320,130100,402506380,9270,9270,9270,9270,36
|
|
20240320,130000,402172660,9270,9250,9290,9250,399
|
|
20240320,125900,398475870,9250,9260,9270,9250,2422
|
|
20240320,125800,376027240,9260,9260,9260,9260,7
|
|
20240320,125700,375962420,9260,9260,9260,9260,7
|
|
20240320,125600,375897600,9250,9250,9250,9250,6
|
|
20240320,125500,375842100,9250,9260,9260,9250,107
|
|
20240320,125400,374852330,9250,9240,9250,9240,175
|
|
20240320,125300,373233620,9240,9240,9240,9240,24
|
|
20240320,125200,373011860,9250,9250,9250,9250,8
|
|
20240320,125100,372937860,9250,9240,9250,9240,51
|
|
20240320,125000,372466610,9240,9240,9250,9240,85
|
|
20240320,124900,371681200,9240,9250,9250,9240,57
|
|
20240320,124800,371154450,9250,9250,9250,9250,7
|
|
20240320,124700,371089700,9250,9250,9250,9250,7
|
|
20240320,124600,371024950,9240,9240,9240,9240,6
|
|
20240320,124500,370969510,9230,9240,9240,9230,61
|
|
20240320,124400,370406430,9240,9250,9250,9240,30
|
|
20240320,124300,370129160,9250,9250,9250,9250,1
|
|
20240320,124200,370119910,9250,9250,9250,9250,8
|
|
20240320,124100,370045910,9240,9240,9250,9240,10
|
|
20240320,124000,369953470,9240,9240,9240,9240,1
|
|
20240320,123900,369944230,9240,9240,9240,9240,7
|
|
20240320,123800,369879550,9240,9240,9240,9240,208
|
|
20240320,123700,367957630,9240,9230,9240,9220,1629
|
|
20240320,123600,352923480,9220,9230,9230,9210,760
|
|
20240320,123500,345921270,9210,9210,9210,9210,50
|
|
20240320,123400,345460770,9220,9230,9230,9220,11
|
|
20240320,123300,345359290,9230,9230,9230,9230,1
|
|
20240320,123200,345350060,9230,9220,9230,9220,72
|
|
20240320,123100,344686150,9220,9220,9220,9210,241
|
|
20240320,123000,342464480,9220,9220,9220,9220,0
|
|
20240320,122900,342464480,9220,9220,9220,9220,169
|
|
20240320,122800,340906300,9220,9220,9220,9220,170
|
|
20240320,122700,339338900,9220,9220,9220,9220,13
|
|
20240320,122600,339219040,9220,9220,9220,9220,59
|
|
20240320,122500,338675060,9220,9220,9220,9220,51
|
|
20240320,122400,338204840,9220,9220,9230,9220,324
|
|
20240320,122300,335215830,9220,9210,9220,9210,803
|
|
20240320,122200,327820190,9230,9220,9230,9220,9
|
|
20240320,122100,327737140,9220,9210,9220,9210,45
|
|
20240320,122000,327322600,9220,9220,9220,9220,8
|
|
20240320,121900,327248840,9220,9220,9220,9220,6
|
|
20240320,121800,327193520,9220,9210,9220,9210,202
|
|
20240320,121700,325333080,9220,9220,9220,9220,17
|
|
20240320,121600,325176340,9220,9220,9220,9210,500
|
|
20240320,121500,320571220,9220,9220,9220,9220,0
|
|
20240320,121400,320571220,9220,9240,9240,9220,253
|
|
20240320,121300,318238540,9230,9230,9230,9230,14
|
|
20240320,121200,318109320,9230,9220,9240,9220,77
|
|
20240320,121100,317399130,9220,9240,9240,9220,2262
|
|
20240320,121000,296535070,9250,9250,9250,9250,0
|
|
20240320,120900,296535070,9250,9250,9250,9250,13
|
|
20240320,120800,296414820,9250,9250,9250,9250,1
|
|
20240320,120700,296405570,9250,9260,9260,9250,18
|
|
20240320,120600,296239020,9240,9260,9260,9240,98
|
|
20240320,120500,295333310,9260,9260,9260,9260,0
|
|
20240320,120400,295333310,9260,9250,9260,9250,245
|
|
20240320,120300,293066060,9250,9250,9250,9250,0
|
|
20240320,120200,293066060,9250,9250,9250,9250,83
|
|
20240320,120100,292298310,9250,9250,9250,9250,1
|
|
20240320,120000,292289060,9250,9250,9250,9240,10
|
|
20240320,115900,292196580,9250,9240,9250,9240,27
|
|
20240320,115800,291947090,9240,9240,9240,9240,2
|
|
20240320,115700,291928610,9240,9240,9240,9240,14
|
|
20240320,115600,291799250,9240,9240,9240,9240,6
|
|
20240320,115500,291743810,9250,9250,9250,9250,435
|
|
20240320,115400,287720060,9250,9250,9250,9250,8
|
|
20240320,115300,287646060,9240,9240,9240,9240,0
|
|
20240320,115200,287646060,9240,9240,9250,9240,24
|
|
20240320,115100,287424150,9240,9240,9240,9240,3
|
|
20240320,115000,287396430,9250,9250,9250,9250,2
|
|
20240320,114900,287377930,9250,9250,9250,9250,8
|
|
20240320,114800,287303930,9240,9250,9250,9240,5
|
|
20240320,114700,287257720,9250,9240,9250,9240,42
|
|
20240320,114600,286869570,9240,9240,9240,9240,1
|
|
20240320,114500,286860330,9240,9240,9240,9240,8
|
|
20240320,114400,286786410,9240,9230,9240,9230,271
|
|
20240320,114300,284285020,9240,9240,9240,9240,61
|
|
20240320,114200,283721380,9240,9240,9240,9240,14
|
|
20240320,114100,283592020,9230,9230,9230,9230,55
|
|
20240320,114000,283084370,9230,9230,9230,9230,1
|
|
20240320,113900,283075140,9240,9240,9240,9240,7
|
|
20240320,113800,283010460,9220,9240,9240,9220,11
|
|
20240320,113700,282908900,9240,9240,9240,9240,14
|
|
20240320,113600,282779540,9220,9230,9230,9220,34
|
|
20240320,113500,282466000,9230,9240,9240,9230,15
|
|
20240320,113400,282327490,9240,9230,9240,9220,1231
|
|
20240320,113300,270975700,9220,9220,9220,9220,80
|
|
20240320,113200,270238100,9230,9220,9230,9220,150
|
|
20240320,113100,268854930,9220,9230,9230,9220,1004
|
|
20240320,113000,259598010,9230,9240,9240,9230,2046
|
|
20240320,112900,240713290,9240,9240,9240,9240,12
|
|
20240320,112800,240602410,9230,9230,9230,9230,118
|
|
20240320,112700,239513270,9240,9240,9240,9240,20
|
|
20240320,112600,239328470,9240,9240,9240,9240,8
|
|
20240320,112500,239254550,9240,9250,9250,9240,860
|
|
20240320,112400,231308140,9260,9250,9260,9250,6
|
|
20240320,112300,231252630,9250,9250,9250,9250,12
|
|
20240320,112200,231141630,9260,9260,9260,9260,8
|
|
20240320,112100,231067550,9240,9240,9240,9240,59
|
|
20240320,112000,230522390,9250,9250,9250,9250,12
|
|
20240320,111900,230411390,9250,9250,9250,9250,0
|
|
20240320,111800,230411390,9250,9250,9250,9250,10
|
|
20240320,111700,230318890,9250,9250,9250,9250,15
|
|
20240320,111600,230180140,9250,9250,9250,9240,106
|
|
20240320,111500,229199660,9260,9260,9260,9260,8
|
|
20240320,111400,229125580,9260,9260,9260,9260,0
|
|
20240320,111300,229125580,9260,9260,9260,9260,4
|
|
20240320,111200,229088540,9260,9250,9260,9250,57
|
|
20240320,111100,228561210,9260,9250,9260,9250,12
|
|
20240320,111000,228450190,9250,9250,9250,9250,0
|
|
20240320,110900,228450190,9250,9250,9250,9250,347
|
|
20240320,110800,225240440,9240,9250,9250,9240,105
|
|
20240320,110700,224269690,9250,9250,9250,9250,0
|
|
20240320,110600,224269690,9250,9250,9250,9250,0
|
|
20240320,110500,224269690,9250,9240,9250,9240,323
|
|
20240320,110400,221285100,9240,9250,9250,9240,351
|
|
20240320,110300,218041850,9240,9260,9260,9240,6541
|
|
20240320,110200,157549790,9250,9250,9250,9250,40
|
|
20240320,110100,157179790,9240,9240,9240,9240,0
|
|
20240320,110000,157179790,9240,9240,9240,9240,0
|
|
20240320,105900,157179790,9240,9240,9240,9240,0
|
|
20240320,105800,157179790,9240,9240,9240,9240,0
|
|
20240320,105700,157179790,9240,9240,9240,9240,2
|
|
20240320,105600,157161310,9250,9260,9260,9250,336
|
|
20240320,105500,154053210,9260,9260,9260,9260,0
|
|
20240320,105400,154053210,9260,9260,9260,9260,2
|
|
20240320,105300,154034690,9260,9260,9260,9260,0
|
|
20240320,105200,154034690,9260,9260,9260,9260,0
|
|
20240320,105100,154034690,9260,9260,9260,9260,0
|
|
20240320,105000,154034690,9260,9260,9260,9260,0
|
|
20240320,104900,154034690,9260,9260,9260,9260,0
|
|
20240320,104800,154034690,9260,9250,9260,9250,61
|
|
20240320,104700,153470420,9250,9250,9250,9250,1
|
|
20240320,104600,153461170,9250,9250,9250,9250,31
|
|
20240320,104500,153174420,9250,9250,9250,9250,0
|
|
20240320,104400,153174420,9250,9250,9250,9250,0
|
|
20240320,104300,153174420,9250,9250,9250,9250,0
|
|
20240320,104200,153174420,9250,9250,9250,9250,20
|
|
20240320,104100,152989420,9250,9250,9250,9250,73
|
|
20240320,104000,152314170,9250,9250,9250,9250,0
|
|
20240320,103900,152314170,9250,9250,9250,9250,0
|
|
20240320,103800,152314170,9250,9250,9250,9250,18
|
|
20240320,103700,152147670,9250,9250,9250,9250,54
|
|
20240320,103600,151648170,9260,9250,9260,9250,152
|
|
20240320,103500,150241170,9250,9250,9250,9250,553
|
|
20240320,103400,145125920,9260,9260,9260,9260,11
|
|
20240320,103300,145024060,9250,9250,9250,9250,0
|
|
20240320,103200,145024060,9250,9250,9250,9250,1150
|
|
20240320,103100,134386560,9250,9260,9260,9250,1087
|
|
20240320,103000,124331260,9260,9270,9270,9260,426
|
|
20240320,102900,120386270,9300,9300,9300,9300,0
|
|
20240320,102800,120386270,9300,9300,9300,9300,0
|
|
20240320,102700,120386270,9300,9300,9300,9300,0
|
|
20240320,102600,120386270,9300,9300,9300,9300,0
|
|
20240320,102500,120386270,9300,9300,9300,9300,0
|
|
20240320,102400,120386270,9300,9300,9300,9300,0
|
|
20240320,102300,120386270,9300,9300,9300,9300,0
|
|
20240320,102200,120386270,9300,9300,9300,9300,2
|
|
20240320,102100,120367670,9300,9280,9300,9280,100
|
|
20240320,102000,119439630,9280,9260,9280,9260,145
|
|
20240320,101900,118096910,9260,9260,9260,9260,428
|
|
20240320,101800,114133630,9260,9260,9260,9260,0
|
|
20240320,101700,114133630,9260,9260,9260,9260,25
|
|
20240320,101600,113902130,9270,9270,9270,9270,0
|
|
20240320,101500,113902130,9270,9270,9270,9270,0
|
|
20240320,101400,113902130,9270,9270,9270,9270,0
|
|
20240320,101300,113902130,9270,9270,9270,9270,0
|
|
20240320,101200,113902130,9270,9270,9270,9270,174
|
|
20240320,101100,112289150,9280,9280,9280,9280,164
|
|
20240320,101000,110767230,9310,9310,9310,9310,0
|
|
20240320,100900,110767230,9310,9310,9310,9310,0
|
|
20240320,100800,110767230,9310,9310,9310,9310,1
|
|
20240320,100700,110757920,9310,9310,9310,9310,1
|
|
20240320,100600,110748610,9310,9310,9310,9310,0
|
|
20240320,100500,110748610,9310,9310,9310,9310,6
|
|
20240320,100400,110692750,9300,9300,9300,9300,97
|
|
20240320,100300,109790650,9310,9310,9310,9310,0
|
|
20240320,100200,109790650,9310,9310,9310,9310,0
|
|
20240320,100100,109790650,9310,9310,9310,9310,0
|
|
20240320,100000,109790650,9310,9310,9310,9310,0
|
|
20240320,095900,109790650,9310,9310,9310,9310,8
|
|
20240320,095800,109716170,9310,9310,9310,9310,6
|
|
20240320,095700,109660310,9310,9310,9310,9310,10
|
|
20240320,095600,109567210,9280,9280,9280,9280,0
|
|
20240320,095500,109567210,9280,9280,9280,9280,220
|
|
20240320,095400,107525610,9280,9280,9280,9280,7
|
|
20240320,095300,107460650,9280,9280,9280,9280,1
|
|
20240320,095200,107451370,9250,9250,9250,9250,0
|
|
20240320,095100,107451370,9250,9250,9250,9250,0
|
|
20240320,095000,107451370,9250,9250,9250,9250,0
|
|
20240320,094900,107451370,9250,9250,9250,9250,352
|
|
20240320,094800,104195370,9250,9280,9280,9250,158
|
|
20240320,094700,102732740,9270,9270,9270,9270,203
|
|
20240320,094600,100850930,9250,9260,9260,9250,12
|
|
20240320,094500,100739920,9240,9240,9240,9240,0
|
|
20240320,094400,100739920,9240,9240,9240,9240,0
|
|
20240320,094300,100739920,9240,9240,9240,9240,245
|
|
20240320,094200,98476120,9230,9240,9240,9230,31
|
|
20240320,094100,98189690,9230,9240,9240,9230,420
|
|
20240320,094000,94313060,9230,9230,9240,9230,80
|
|
20240320,093900,93574610,9240,9240,9240,9240,8
|
|
20240320,093800,93500690,9240,9250,9250,9230,2872
|
|
20240320,093700,66953120,9260,9260,9270,9260,390
|
|
20240320,093600,63341670,9270,9290,9290,9270,437
|
|
20240320,093500,59287600,9290,9290,9290,9290,0
|
|
20240320,093400,59287600,9290,9290,9290,9290,0
|
|
20240320,093300,59287600,9290,9290,9290,9290,0
|
|
20240320,093200,59287600,9290,9290,9290,9290,146
|
|
20240320,093100,57931260,9290,9290,9290,9290,0
|
|
20240320,093000,57931260,9290,9290,9290,9290,1
|
|
20240320,092900,57921970,9270,9270,9270,9270,5
|
|
20240320,092800,57875620,9270,9270,9270,9270,1
|
|
20240320,092700,57866350,9270,9270,9270,9270,2
|
|
20240320,092600,57847810,9270,9270,9270,9270,0
|
|
20240320,092500,57847810,9270,9270,9270,9270,0
|
|
20240320,092400,57847810,9270,9270,9270,9270,11
|
|
20240320,092300,57745840,9270,9280,9280,9270,562
|
|
20240320,092200,52535680,9280,9280,9280,9280,33
|
|
20240320,092100,52229440,9280,9280,9280,9280,1
|
|
20240320,092000,52220160,9300,9300,9300,9300,0
|
|
20240320,091900,52220160,9300,9300,9300,9290,126
|
|
20240320,091800,51049210,9290,9290,9290,9290,0
|
|
20240320,091700,51049210,9290,9330,9340,9290,148
|
|
20240320,091600,49672720,9300,9300,9300,9300,654
|
|
20240320,091500,43590520,9340,9340,9340,9340,37
|
|
20240320,091400,43244940,9300,9300,9300,9300,5
|
|
20240320,091300,43198440,9340,9340,9340,9340,42
|
|
20240320,091200,42806160,9300,9330,9330,9300,600
|
|
20240320,091100,37218170,9340,9340,9340,9340,37
|
|
20240320,091000,36872590,9330,9330,9330,9330,200
|
|
20240320,090900,35006590,9330,9310,9330,9310,21
|
|
20240320,090800,34810680,9300,9300,9300,9300,0
|
|
20240320,090700,34810680,9300,9320,9320,9300,819
|
|
20240320,090600,27185980,9310,9300,9310,9300,192
|
|
20240320,090500,25400370,9270,9270,9270,9270,0
|
|
20240320,090400,25400370,9270,9270,9270,9270,0
|
|
20240320,090300,25400370,9270,9250,9270,9250,1111
|
|
20240320,090200,15109700,9250,9260,9260,9250,1103
|
|
20240320,090100,4903830,9270,9270,9270,9270,269
|
|
20240320,090000,2410200,9270,9270,9270,9270,260
|