599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,185600,572676000,9360,9360,9360,9360,500
|
|
20240321,185500,572676000,9360,9360,9360,9360,0
|
|
20240321,185400,572676000,9360,9360,9360,9360,0
|
|
20240321,185300,572676000,9360,9360,9360,9360,0
|
|
20240321,185200,572676000,9360,9360,9360,9360,0
|
|
20240321,185100,572676000,9360,9360,9360,9360,0
|
|
20240321,185000,572676000,9360,9360,9360,9360,0
|
|
20240321,184900,572676000,9360,9360,9360,9360,0
|
|
20240321,184800,572676000,9360,9360,9360,9360,0
|
|
20240321,184700,572676000,9360,9360,9360,9360,0
|
|
20240321,184600,572676000,9360,9360,9360,9360,0
|
|
20240321,184500,572676000,9360,9360,9360,9360,0
|
|
20240321,184400,572676000,9360,9360,9360,9360,0
|
|
20240321,184300,572676000,9360,9360,9360,9360,0
|
|
20240321,184200,572676000,9360,9360,9360,9360,0
|
|
20240321,184100,572676000,9360,9360,9360,9360,0
|
|
20240321,184000,572676000,9360,9360,9360,9360,0
|
|
20240321,183900,572676000,9360,9360,9360,9360,0
|
|
20240321,183800,572676000,9360,9360,9360,9360,0
|
|
20240321,183700,572676000,9360,9360,9360,9360,0
|
|
20240321,183600,572676000,9360,9360,9360,9360,0
|
|
20240321,183500,572676000,9360,9360,9360,9360,0
|
|
20240321,183400,572676000,9360,9360,9360,9360,0
|
|
20240321,183300,572676000,9360,9360,9360,9360,0
|
|
20240321,183200,572676000,9360,9360,9360,9360,0
|
|
20240321,183100,572676000,9360,9360,9360,9360,0
|
|
20240321,183000,572676000,9360,9360,9360,9360,0
|
|
20240321,182900,572676000,9360,9360,9360,9360,0
|
|
20240321,182800,572676000,9360,9360,9360,9360,0
|
|
20240321,182700,572676000,9360,9360,9360,9360,0
|
|
20240321,182600,572676000,9360,9360,9360,9360,500
|
|
20240321,182500,572676000,9360,9360,9360,9360,0
|
|
20240321,182400,572676000,9360,9360,9360,9360,0
|
|
20240321,182300,572676000,9360,9360,9360,9360,0
|
|
20240321,182200,572676000,9360,9360,9360,9360,0
|
|
20240321,182100,572676000,9360,9360,9360,9360,0
|
|
20240321,182000,572676000,9360,9360,9360,9360,0
|
|
20240321,181900,572676000,9360,9360,9360,9360,0
|
|
20240321,181800,572676000,9360,9360,9360,9360,0
|
|
20240321,181700,572676000,9360,9360,9360,9360,0
|
|
20240321,181600,572676000,9360,9360,9360,9360,0
|
|
20240321,181500,572676000,9360,9360,9360,9360,0
|
|
20240321,181400,572676000,9360,9360,9360,9360,0
|
|
20240321,181300,572676000,9360,9360,9360,9360,0
|
|
20240321,181200,572676000,9360,9360,9360,9360,0
|
|
20240321,181100,572676000,9360,9360,9360,9360,0
|
|
20240321,181000,572676000,9360,9360,9360,9360,0
|
|
20240321,180900,572676000,9360,9360,9360,9360,0
|
|
20240321,180800,572676000,9360,9360,9360,9360,0
|
|
20240321,180700,572676000,9360,9360,9360,9360,0
|
|
20240321,180600,572676000,9360,9360,9360,9360,0
|
|
20240321,180500,572676000,9360,9360,9360,9360,0
|
|
20240321,180400,572676000,9360,9360,9360,9360,0
|
|
20240321,180300,572676000,9360,9360,9360,9360,0
|
|
20240321,180200,572676000,9360,9360,9360,9360,0
|
|
20240321,180100,572676000,9360,9360,9360,9360,0
|
|
20240321,180000,572676000,9360,9360,9360,9360,0
|
|
20240321,175900,572676000,9360,9360,9360,9360,0
|
|
20240321,175800,572676000,9360,9360,9360,9360,0
|
|
20240321,175700,572676000,9360,9360,9360,9360,0
|
|
20240321,175600,572676000,9360,9360,9360,9360,500
|
|
20240321,175500,572676000,9360,9360,9360,9360,0
|
|
20240321,175400,572676000,9360,9360,9360,9360,0
|
|
20240321,175300,572676000,9360,9360,9360,9360,0
|
|
20240321,175200,572676000,9360,9360,9360,9360,0
|
|
20240321,175100,572676000,9360,9360,9360,9360,0
|
|
20240321,175000,572676000,9360,9360,9360,9360,0
|
|
20240321,174900,572676000,9360,9360,9360,9360,0
|
|
20240321,174800,572676000,9360,9360,9360,9360,0
|
|
20240321,174700,572676000,9360,9360,9360,9360,0
|
|
20240321,174600,572676000,9360,9360,9360,9360,0
|
|
20240321,174500,572676000,9360,9360,9360,9360,0
|
|
20240321,174400,572676000,9360,9360,9360,9360,0
|
|
20240321,174300,572676000,9360,9360,9360,9360,0
|
|
20240321,174200,572676000,9360,9360,9360,9360,0
|
|
20240321,174100,572676000,9360,9360,9360,9360,0
|
|
20240321,174000,572676000,9360,9360,9360,9360,0
|
|
20240321,173900,572676000,9360,9360,9360,9360,0
|
|
20240321,173800,572676000,9360,9360,9360,9360,0
|
|
20240321,173700,572676000,9360,9360,9360,9360,0
|
|
20240321,173600,572676000,9360,9360,9360,9360,0
|
|
20240321,173500,572676000,9360,9360,9360,9360,0
|
|
20240321,173400,572676000,9360,9360,9360,9360,0
|
|
20240321,173300,572676000,9360,9360,9360,9360,0
|
|
20240321,173200,572676000,9360,9360,9360,9360,0
|
|
20240321,173100,572676000,9360,9360,9360,9360,0
|
|
20240321,173000,572676000,9360,9360,9360,9360,0
|
|
20240321,172900,572676000,9360,9360,9360,9360,0
|
|
20240321,172800,572676000,9360,9360,9360,9360,0
|
|
20240321,172700,572676000,9360,9360,9360,9360,0
|
|
20240321,172600,572676000,9360,9360,9360,9360,500
|
|
20240321,172500,572676000,9360,9360,9360,9360,0
|
|
20240321,172400,572676000,9360,9360,9360,9360,0
|
|
20240321,172300,572676000,9360,9360,9360,9360,0
|
|
20240321,172200,572676000,9360,9360,9360,9360,0
|
|
20240321,172100,572676000,9360,9360,9360,9360,0
|
|
20240321,172000,572676000,9360,9360,9360,9360,0
|
|
20240321,171900,572676000,9360,9360,9360,9360,0
|
|
20240321,171800,572676000,9360,9360,9360,9360,0
|
|
20240321,171700,572676000,9360,9360,9360,9360,0
|
|
20240321,171600,572676000,9360,9360,9360,9360,0
|
|
20240321,171500,572676000,9360,9360,9360,9360,0
|
|
20240321,171400,572676000,9360,9360,9360,9360,0
|
|
20240321,171300,572676000,9360,9360,9360,9360,0
|
|
20240321,171200,572676000,9360,9360,9360,9360,0
|
|
20240321,171100,572676000,9360,9360,9360,9360,0
|
|
20240321,171000,572676000,9360,9360,9360,9360,0
|
|
20240321,170900,572676000,9360,9360,9360,9360,0
|
|
20240321,170800,572676000,9360,9360,9360,9360,0
|
|
20240321,170700,572676000,9360,9360,9360,9360,0
|
|
20240321,170600,572676000,9360,9360,9360,9360,0
|
|
20240321,170500,572676000,9360,9360,9360,9360,0
|
|
20240321,170400,572676000,9360,9360,9360,9360,0
|
|
20240321,170300,572676000,9360,9360,9360,9360,0
|
|
20240321,170200,572676000,9360,9360,9360,9360,0
|
|
20240321,170100,572676000,9360,9360,9360,9360,0
|
|
20240321,170000,572676000,9360,9360,9360,9360,0
|
|
20240321,165900,572676000,9360,9360,9360,9360,0
|
|
20240321,165800,572676000,9360,9360,9360,9360,0
|
|
20240321,165700,572676000,9360,9360,9360,9360,0
|
|
20240321,165600,572676000,9360,9360,9360,9360,500
|
|
20240321,165500,572676000,9360,9360,9360,9360,0
|
|
20240321,165400,572676000,9360,9360,9360,9360,0
|
|
20240321,165300,572676000,9360,9360,9360,9360,0
|
|
20240321,165200,572676000,9360,9360,9360,9360,0
|
|
20240321,165100,572676000,9360,9360,9360,9360,0
|
|
20240321,165000,572676000,9360,9360,9360,9360,0
|
|
20240321,164900,572676000,9360,9360,9360,9360,0
|
|
20240321,164800,572676000,9360,9360,9360,9360,0
|
|
20240321,164700,572676000,9360,9360,9360,9360,0
|
|
20240321,164600,572676000,9360,9360,9360,9360,0
|
|
20240321,164500,572676000,9360,9360,9360,9360,0
|
|
20240321,164400,572676000,9360,9360,9360,9360,0
|
|
20240321,164300,572676000,9360,9360,9360,9360,0
|
|
20240321,164200,572676000,9360,9360,9360,9360,0
|
|
20240321,164100,572676000,9360,9360,9360,9360,0
|
|
20240321,164000,572676000,9360,9360,9360,9360,0
|
|
20240321,163900,572676000,9360,9360,9360,9360,0
|
|
20240321,163800,572676000,9360,9360,9360,9360,0
|
|
20240321,163700,572676000,9360,9360,9360,9360,0
|
|
20240321,163600,572676000,9360,9360,9360,9360,0
|
|
20240321,163500,572676000,9360,9360,9360,9360,0
|
|
20240321,163400,572676000,9360,9360,9360,9360,0
|
|
20240321,163300,572676000,9360,9360,9360,9360,0
|
|
20240321,163200,572676000,9360,9360,9360,9360,0
|
|
20240321,163100,572676000,9360,9360,9360,9360,0
|
|
20240321,163000,572676000,9360,9360,9360,9360,0
|
|
20240321,162900,572676000,9360,9360,9360,9360,0
|
|
20240321,162800,572676000,9360,9360,9360,9360,0
|
|
20240321,162700,572676000,9360,9360,9360,9360,0
|
|
20240321,162600,572676000,9360,9360,9360,9360,500
|
|
20240321,162500,572676000,9360,9360,9360,9360,0
|
|
20240321,162400,572676000,9360,9360,9360,9360,0
|
|
20240321,162300,572676000,9360,9360,9360,9360,0
|
|
20240321,162200,572676000,9360,9360,9360,9360,0
|
|
20240321,162100,572676000,9360,9360,9360,9360,0
|
|
20240321,162000,572676000,9360,9360,9360,9360,0
|
|
20240321,161900,572676000,9360,9360,9360,9360,0
|
|
20240321,161800,572676000,9360,9360,9360,9360,0
|
|
20240321,161700,572676000,9360,9360,9360,9360,0
|
|
20240321,161600,572676000,9360,9360,9360,9360,0
|
|
20240321,161500,572676000,9360,9360,9360,9360,0
|
|
20240321,161400,572676000,9360,9360,9360,9360,0
|
|
20240321,161300,572676000,9360,9360,9360,9360,0
|
|
20240321,161200,572676000,9360,9360,9360,9360,0
|
|
20240321,161100,572676000,9360,9360,9360,9360,0
|
|
20240321,161000,572676000,9360,9360,9360,9360,0
|
|
20240321,160900,572676000,9360,9360,9360,9360,0
|
|
20240321,160800,572676000,9360,9360,9360,9360,0
|
|
20240321,160700,572676000,9360,9360,9360,9360,0
|
|
20240321,160600,572676000,9360,9360,9360,9360,0
|
|
20240321,160500,572676000,9360,9360,9360,9360,0
|
|
20240321,160400,572676000,9360,9360,9360,9360,0
|
|
20240321,160300,572676000,9360,9360,9360,9360,0
|
|
20240321,160200,572676000,9360,9360,9360,9360,0
|
|
20240321,160100,572676000,9360,9360,9360,9360,0
|
|
20240321,160000,572676000,9360,9360,9360,9360,0
|
|
20240321,155900,572676000,9360,9360,9360,9360,0
|
|
20240321,155800,572676000,9360,9360,9360,9360,0
|
|
20240321,155700,572676000,9360,9360,9360,9360,0
|
|
20240321,155600,572676000,9360,9360,9360,9360,500
|
|
20240321,155500,572676000,9360,9360,9360,9360,0
|
|
20240321,155400,572676000,9360,9360,9360,9360,0
|
|
20240321,155300,572676000,9360,9360,9360,9360,0
|
|
20240321,155200,572676000,9360,9360,9360,9360,0
|
|
20240321,155100,572676000,9360,9360,9360,9360,0
|
|
20240321,155000,572676000,9360,9360,9360,9360,0
|
|
20240321,154900,572676000,9360,9360,9360,9360,0
|
|
20240321,154800,572676000,9360,9360,9360,9360,0
|
|
20240321,154700,572676000,9360,9360,9360,9360,0
|
|
20240321,154600,572676000,9360,9360,9360,9360,0
|
|
20240321,154500,572676000,9360,9360,9360,9360,0
|
|
20240321,154400,572676000,9360,9360,9360,9360,0
|
|
20240321,154300,572676000,9360,9360,9360,9360,0
|
|
20240321,154200,572676000,9360,9360,9360,9360,0
|
|
20240321,154100,572676000,9360,9360,9360,9360,0
|
|
20240321,154000,572676000,9360,9360,9360,9360,0
|
|
20240321,153900,572676000,9360,9360,9360,9360,0
|
|
20240321,153800,572676000,9360,9360,9360,9360,0
|
|
20240321,153700,572676000,9360,9360,9360,9360,0
|
|
20240321,153600,572676000,9360,9360,9360,9360,0
|
|
20240321,153500,572676000,9360,9360,9360,9360,0
|
|
20240321,153400,572676000,9360,9360,9360,9360,0
|
|
20240321,153300,572676000,9360,9360,9360,9360,0
|
|
20240321,153200,572676000,9360,9360,9360,9360,0
|
|
20240321,153100,572676000,9360,9360,9360,9360,0
|
|
20240321,153000,572676000,9360,9360,9360,9360,500
|
|
20240321,152900,567996000,9340,9340,9340,9340,0
|
|
20240321,152800,567996000,9340,9340,9340,9340,0
|
|
20240321,152700,567996000,9340,9340,9340,9340,0
|
|
20240321,152600,567996000,9340,9340,9340,9340,0
|
|
20240321,152500,567996000,9340,9340,9340,9340,0
|
|
20240321,152400,567996000,9340,9340,9340,9340,0
|
|
20240321,152300,567996000,9340,9340,9340,9340,0
|
|
20240321,152200,567996000,9340,9340,9340,9340,0
|
|
20240321,152100,567996000,9340,9340,9340,9340,0
|
|
20240321,152000,567996000,9340,9340,9340,9340,0
|
|
20240321,151900,567996000,9340,9340,9350,9340,1524
|
|
20240321,151800,553761810,9340,9340,9340,9340,0
|
|
20240321,151700,553761810,9340,9340,9340,9340,0
|
|
20240321,151600,553761810,9340,9340,9340,9300,2144
|
|
20240321,151500,533811990,9330,9320,9340,9320,29
|
|
20240321,151400,533541420,9340,9330,9340,9320,56
|
|
20240321,151300,533019440,9340,9340,9340,9340,0
|
|
20240321,151200,533019440,9340,9330,9340,9330,32
|
|
20240321,151100,532720860,9340,9340,9340,9340,0
|
|
20240321,151000,532720860,9340,9330,9340,9330,19
|
|
20240321,150900,532543570,9340,9340,9340,9340,0
|
|
20240321,150800,532543570,9340,9340,9340,9340,0
|
|
20240321,150700,532543570,9340,9340,9340,9340,40
|
|
20240321,150600,532169970,9340,9330,9340,9330,3
|
|
20240321,150500,532141960,9330,9330,9330,9330,263
|
|
20240321,150400,529688170,9330,9330,9330,9330,4
|
|
20240321,150300,529650850,9330,9330,9330,9330,111
|
|
20240321,150200,528615220,9340,9340,9340,9340,0
|
|
20240321,150100,528615220,9340,9340,9340,9340,0
|
|
20240321,150000,528615220,9340,9330,9340,9320,152
|
|
20240321,145900,527197760,9340,9340,9340,9340,4
|
|
20240321,145800,527160400,9340,9330,9340,9330,20
|
|
20240321,145700,526973750,9340,9330,9340,9330,1443
|
|
20240321,145600,513500510,9360,9360,9360,9360,20
|
|
20240321,145500,513313310,9360,9360,9360,9360,450
|
|
20240321,145400,509101310,9360,9360,9360,9360,0
|
|
20240321,145300,509101310,9360,9360,9360,9360,0
|
|
20240321,145200,509101310,9360,9360,9360,9360,0
|
|
20240321,145100,509101310,9360,9360,9360,9360,0
|
|
20240321,145000,509101310,9360,9360,9360,9360,5
|
|
20240321,144900,509054510,9360,9360,9360,9360,0
|
|
20240321,144800,509054510,9360,9360,9360,9320,120
|
|
20240321,144700,507935310,9360,9360,9360,9360,1
|
|
20240321,144600,507925950,9330,9330,9330,9330,479
|
|
20240321,144500,503456880,9330,9330,9330,9330,0
|
|
20240321,144400,503456880,9330,9330,9330,9330,1
|
|
20240321,144300,503447550,9330,9330,9330,9330,0
|
|
20240321,144200,503447550,9330,9330,9330,9330,20
|
|
20240321,144100,503260950,9330,9330,9330,9330,0
|
|
20240321,144000,503260950,9330,9330,9330,9330,0
|
|
20240321,143900,503260950,9330,9330,9330,9330,14
|
|
20240321,143800,503130330,9330,9330,9330,9330,0
|
|
20240321,143700,503130330,9330,9330,9330,9330,100
|
|
20240321,143600,502197330,9330,9330,9330,9330,0
|
|
20240321,143500,502197330,9330,9320,9330,9320,201
|
|
20240321,143400,500324000,9330,9330,9330,9330,1
|
|
20240321,143300,500314670,9320,9330,9330,9320,15
|
|
20240321,143200,500174860,9320,9320,9320,9320,9
|
|
20240321,143100,500090980,9320,9320,9320,9320,319
|
|
20240321,143000,497117900,9330,9330,9330,9330,0
|
|
20240321,142900,497117900,9330,9330,9330,9330,0
|
|
20240321,142800,497117900,9330,9330,9330,9330,0
|
|
20240321,142700,497117900,9330,9330,9330,9330,0
|
|
20240321,142600,497117900,9330,9330,9330,9330,0
|
|
20240321,142500,497117900,9330,9330,9330,9320,343
|
|
20240321,142400,493921120,9320,9320,9330,9320,273
|
|
20240321,142300,491376750,9330,9330,9330,9330,13
|
|
20240321,142200,491255460,9330,9330,9330,9330,334
|
|
20240321,142100,488139240,9330,9330,9330,9330,199
|
|
20240321,142000,486282570,9340,9340,9340,9340,109
|
|
20240321,141900,485264510,9350,9350,9350,9350,0
|
|
20240321,141800,485264510,9350,9360,9360,9350,12
|
|
20240321,141700,485152300,9350,9350,9350,9350,0
|
|
20240321,141600,485152300,9350,9350,9350,9350,69
|
|
20240321,141500,484507150,9360,9360,9360,9360,1
|
|
20240321,141400,484497790,9360,9360,9360,9360,0
|
|
20240321,141300,484497790,9360,9360,9360,9360,0
|
|
20240321,141200,484497790,9360,9360,9360,9360,0
|
|
20240321,141100,484497790,9360,9360,9360,9360,10
|
|
20240321,141000,484404190,9360,9360,9360,9360,0
|
|
20240321,140900,484404190,9360,9360,9360,9360,0
|
|
20240321,140800,484404190,9360,9360,9360,9360,67
|
|
20240321,140700,483777070,9360,9360,9360,9360,50
|
|
20240321,140600,483309070,9360,9350,9360,9350,146
|
|
20240321,140500,481943420,9350,9350,9350,9350,20
|
|
20240321,140400,481756420,9340,9340,9340,9340,157
|
|
20240321,140300,480290040,9340,9340,9340,9340,93
|
|
20240321,140200,479421420,9350,9350,9350,9350,1000
|
|
20240321,140100,470071420,9340,9340,9340,9340,0
|
|
20240321,140000,470071420,9340,9340,9340,9340,107
|
|
20240321,135900,469072040,9350,9350,9350,9350,1000
|
|
20240321,135800,459722040,9350,9350,9350,9350,2
|
|
20240321,135700,459703340,9340,9340,9340,9340,1
|
|
20240321,135600,459694000,9340,9340,9340,9340,0
|
|
20240321,135500,459694000,9340,9340,9340,9340,0
|
|
20240321,135400,459694000,9340,9340,9340,9340,97
|
|
20240321,135300,458788020,9330,9330,9330,9330,337
|
|
20240321,135200,455643810,9340,9340,9340,9340,7
|
|
20240321,135100,455578430,9340,9340,9340,9340,1
|
|
20240321,135000,455569090,9340,9340,9340,9340,0
|
|
20240321,134900,455569090,9340,9340,9340,9340,0
|
|
20240321,134800,455569090,9340,9340,9340,9340,1
|
|
20240321,134700,455559750,9340,9340,9340,9340,100
|
|
20240321,134600,454625750,9340,9340,9340,9340,0
|
|
20240321,134500,454625750,9340,9340,9340,9340,0
|
|
20240321,134400,454625750,9340,9340,9340,9340,50
|
|
20240321,134300,454158750,9340,9340,9340,9340,111
|
|
20240321,134200,453122010,9350,9350,9350,9350,0
|
|
20240321,134100,453122010,9350,9350,9350,9350,0
|
|
20240321,134000,453122010,9350,9350,9350,9350,0
|
|
20240321,133900,453122010,9350,9350,9350,9350,500
|
|
20240321,133800,448447010,9340,9340,9340,9340,0
|
|
20240321,133700,448447010,9340,9340,9340,9340,49
|
|
20240321,133600,447989350,9340,9340,9340,9340,105
|
|
20240321,133500,447008650,9350,9350,9350,9350,10
|
|
20240321,133400,446915150,9350,9350,9350,9350,10
|
|
20240321,133300,446821650,9350,9350,9350,9350,343
|
|
20240321,133200,443614600,9350,9350,9350,9350,279
|
|
20240321,133100,441005950,9350,9350,9350,9350,455
|
|
20240321,133000,436751700,9350,9340,9350,9340,126
|
|
20240321,132900,435574270,9340,9340,9340,9340,100
|
|
20240321,132800,434640270,9340,9340,9340,9340,0
|
|
20240321,132700,434640270,9340,9340,9340,9340,10
|
|
20240321,132600,434546870,9340,9340,9340,9340,0
|
|
20240321,132500,434546870,9340,9340,9340,9340,73
|
|
20240321,132400,433865050,9330,9330,9330,9330,391
|
|
20240321,132300,430217020,9330,9330,9330,9330,0
|
|
20240321,132200,430217020,9330,9330,9330,9330,0
|
|
20240321,132100,430217020,9330,9320,9330,9320,9
|
|
20240321,132000,430133090,9330,9330,9330,9330,5
|
|
20240321,131900,430086440,9320,9320,9320,9320,80
|
|
20240321,131800,429340840,9320,9320,9320,9320,20
|
|
20240321,131700,429154440,9310,9310,9310,9310,0
|
|
20240321,131600,429154440,9310,9310,9310,9310,0
|
|
20240321,131500,429154440,9310,9310,9310,9310,100
|
|
20240321,131400,428223440,9310,9310,9310,9310,0
|
|
20240321,131300,428223440,9310,9310,9310,9310,0
|
|
20240321,131200,428223440,9310,9310,9310,9310,188
|
|
20240321,131100,426473160,9310,9310,9310,9310,20
|
|
20240321,131000,426286960,9310,9340,9340,9310,1003
|
|
20240321,130900,416946430,9340,9340,9340,9340,0
|
|
20240321,130800,416946430,9340,9340,9350,9340,1041
|
|
20240321,130700,407223290,9330,9320,9330,9320,3375
|
|
20240321,130600,375765540,9320,9300,9320,9300,557
|
|
20240321,130500,370585040,9300,9300,9300,9300,1
|
|
20240321,130400,370575740,9290,9270,9290,9270,1827
|
|
20240321,130300,353603220,9270,9270,9270,9270,218
|
|
20240321,130200,351582360,9270,9270,9270,9270,0
|
|
20240321,130100,351582360,9270,9270,9270,9270,0
|
|
20240321,130000,351582360,9270,9280,9280,9270,1319
|
|
20240321,125900,339353520,9280,9280,9280,9280,0
|
|
20240321,125800,339353520,9280,9280,9280,9280,100
|
|
20240321,125700,338425520,9280,9280,9280,9280,20
|
|
20240321,125600,338239920,9290,9290,9290,9290,0
|
|
20240321,125500,338239920,9290,9290,9290,9290,0
|
|
20240321,125400,338239920,9290,9290,9290,9290,0
|
|
20240321,125300,338239920,9290,9290,9290,9290,151
|
|
20240321,125200,336837130,9290,9290,9290,9290,0
|
|
20240321,125100,336837130,9290,9290,9290,9290,0
|
|
20240321,125000,336837130,9290,9290,9290,9290,0
|
|
20240321,124900,336837130,9290,9290,9290,9290,0
|
|
20240321,124800,336837130,9290,9290,9290,9290,0
|
|
20240321,124700,336837130,9290,9290,9290,9290,0
|
|
20240321,124600,336837130,9290,9290,9290,9290,10
|
|
20240321,124500,336744230,9290,9290,9290,9290,0
|
|
20240321,124400,336744230,9290,9290,9290,9290,20
|
|
20240321,124300,336558430,9290,9290,9290,9290,0
|
|
20240321,124200,336558430,9290,9290,9290,9290,0
|
|
20240321,124100,336558430,9290,9290,9290,9290,2
|
|
20240321,124000,336539850,9300,9300,9300,9300,0
|
|
20240321,123900,336539850,9300,9300,9300,9300,0
|
|
20240321,123800,336539850,9300,9300,9300,9300,0
|
|
20240321,123700,336539850,9300,9300,9300,9300,0
|
|
20240321,123600,336539850,9300,9300,9300,9300,0
|
|
20240321,123500,336539850,9300,9300,9300,9300,2
|
|
20240321,123400,336521250,9290,9290,9290,9290,110
|
|
20240321,123300,335499350,9300,9300,9300,9300,0
|
|
20240321,123200,335499350,9300,9300,9300,9300,4
|
|
20240321,123100,335462150,9300,9300,9300,9300,3
|
|
20240321,123000,335434250,9290,9290,9290,9290,10
|
|
20240321,122900,335341350,9300,9290,9300,9290,12
|
|
20240321,122800,335229850,9300,9300,9300,9300,3
|
|
20240321,122700,335201950,9300,9300,9300,9300,0
|
|
20240321,122600,335201950,9300,9300,9300,9300,0
|
|
20240321,122500,335201950,9300,9300,9300,9300,0
|
|
20240321,122400,335201950,9300,9300,9300,9300,0
|
|
20240321,122300,335201950,9300,9300,9300,9300,0
|
|
20240321,122200,335201950,9300,9300,9300,9290,299
|
|
20240321,122100,332424210,9310,9310,9310,9310,15
|
|
20240321,122000,332284560,9310,9310,9310,9310,0
|
|
20240321,121900,332284560,9310,9310,9310,9310,0
|
|
20240321,121800,332284560,9310,9300,9310,9300,91
|
|
20240321,121700,331438240,9290,9280,9290,9270,796
|
|
20240321,121600,324055250,9280,9280,9280,9280,4
|
|
20240321,121500,324018130,9270,9270,9270,9270,0
|
|
20240321,121400,324018130,9270,9270,9270,9270,113
|
|
20240321,121300,322970620,9270,9270,9270,9270,0
|
|
20240321,121200,322970620,9270,9270,9270,9270,100
|
|
20240321,121100,322043620,9270,9270,9270,9270,55
|
|
20240321,121000,321533770,9270,9280,9280,9270,101
|
|
20240321,120900,320597490,9270,9270,9270,9270,281
|
|
20240321,120800,317992620,9270,9270,9270,9270,20
|
|
20240321,120700,317807220,9280,9280,9280,9280,1
|
|
20240321,120600,317797940,9280,9280,9280,9280,4
|
|
20240321,120500,317760820,9280,9280,9280,9280,35
|
|
20240321,120400,317436020,9290,9290,9290,9290,10
|
|
20240321,120300,317343120,9290,9290,9290,9290,152
|
|
20240321,120200,315931040,9290,9290,9290,9290,0
|
|
20240321,120100,315931040,9290,9290,9290,9290,0
|
|
20240321,120000,315931040,9290,9290,9290,9290,0
|
|
20240321,115900,315931040,9290,9290,9290,9290,2
|
|
20240321,115800,315912460,9260,9260,9260,9260,1
|
|
20240321,115700,315903200,9250,9250,9250,9250,0
|
|
20240321,115600,315903200,9250,9250,9250,9250,0
|
|
20240321,115500,315903200,9250,9250,9250,9250,0
|
|
20240321,115400,315903200,9250,9250,9250,9250,41
|
|
20240321,115300,315523950,9250,9250,9250,9250,0
|
|
20240321,115200,315523950,9250,9250,9250,9250,81
|
|
20240321,115100,314774700,9250,9250,9250,9250,50
|
|
20240321,115000,314312200,9270,9270,9270,9270,151
|
|
20240321,114900,312912430,9240,9240,9240,9240,0
|
|
20240321,114800,312912430,9240,9250,9250,9240,1000
|
|
20240321,114700,303669180,9250,9260,9260,9250,416
|
|
20240321,114600,299820730,9230,9230,9230,9230,0
|
|
20240321,114500,299820730,9230,9230,9230,9230,0
|
|
20240321,114400,299820730,9230,9230,9230,9230,0
|
|
20240321,114300,299820730,9230,9230,9230,9230,0
|
|
20240321,114200,299820730,9230,9260,9260,9230,4000
|
|
20240321,114100,262819360,9260,9260,9260,9260,250
|
|
20240321,114000,260504360,9260,9270,9270,9260,318
|
|
20240321,113900,257558070,9290,9290,9290,9290,10
|
|
20240321,113800,257465170,9290,9290,9290,9290,3
|
|
20240321,113700,257437300,9290,9290,9290,9290,0
|
|
20240321,113600,257437300,9290,9290,9290,9290,0
|
|
20240321,113500,257437300,9290,9290,9290,9290,0
|
|
20240321,113400,257437300,9290,9290,9290,9290,0
|
|
20240321,113300,257437300,9290,9290,9290,9290,0
|
|
20240321,113200,257437300,9290,9290,9290,9290,0
|
|
20240321,113100,257437300,9290,9290,9290,9290,0
|
|
20240321,113000,257437300,9290,9290,9290,9290,81
|
|
20240321,112900,256684810,9290,9270,9290,9270,11
|
|
20240321,112800,256582820,9270,9270,9270,9270,0
|
|
20240321,112700,256582820,9270,9270,9270,9270,61
|
|
20240321,112600,256017350,9270,9270,9270,9270,94
|
|
20240321,112500,255145970,9290,9270,9290,9270,419
|
|
20240321,112400,251261680,9270,9270,9270,9270,0
|
|
20240321,112300,251261680,9270,9270,9270,9270,0
|
|
20240321,112200,251261680,9270,9270,9270,9270,74
|
|
20240321,112100,250575700,9270,9270,9270,9270,39
|
|
20240321,112000,250214170,9280,9280,9280,9280,60
|
|
20240321,111900,249657370,9270,9270,9270,9270,1
|
|
20240321,111800,249648100,9280,9280,9280,9270,6
|
|
20240321,111700,249592430,9280,9280,9280,9280,0
|
|
20240321,111600,249592430,9280,9280,9280,9280,0
|
|
20240321,111500,249592430,9280,9280,9280,9280,0
|
|
20240321,111400,249592430,9280,9280,9280,9280,0
|
|
20240321,111300,249592430,9280,9280,9280,9280,0
|
|
20240321,111200,249592430,9280,9280,9280,9280,104
|
|
20240321,111100,248627310,9280,9280,9280,9280,0
|
|
20240321,111000,248627310,9280,9280,9280,9280,0
|
|
20240321,110900,248627310,9280,9280,9280,9280,15
|
|
20240321,110800,248488110,9280,9280,9280,9280,0
|
|
20240321,110700,248488110,9280,9280,9280,9280,25
|
|
20240321,110600,248256110,9280,9280,9280,9280,70
|
|
20240321,110500,247606510,9280,9280,9280,9280,71
|
|
20240321,110400,246947630,9290,9290,9290,9290,5
|
|
20240321,110300,246901180,9300,9300,9300,9300,0
|
|
20240321,110200,246901180,9300,9300,9300,9300,0
|
|
20240321,110100,246901180,9300,9280,9300,9260,276
|
|
20240321,110000,244343880,9300,9300,9300,9270,2753
|
|
20240321,105900,218748190,9280,9310,9310,9280,1347
|
|
20240321,105800,206231130,9310,9310,9310,9310,0
|
|
20240321,105700,206231130,9310,9310,9310,9310,0
|
|
20240321,105600,206231130,9310,9310,9310,9310,0
|
|
20240321,105500,206231130,9310,9310,9310,9310,0
|
|
20240321,105400,206231130,9310,9310,9310,9310,0
|
|
20240321,105300,206231130,9310,9310,9310,9310,0
|
|
20240321,105200,206231130,9310,9310,9310,9310,0
|
|
20240321,105100,206231130,9310,9310,9310,9310,469
|
|
20240321,105000,201864740,9320,9320,9320,9320,10
|
|
20240321,104900,201771540,9310,9310,9310,9310,0
|
|
20240321,104800,201771540,9310,9310,9310,9310,0
|
|
20240321,104700,201771540,9310,9310,9310,9310,0
|
|
20240321,104600,201771540,9310,9310,9310,9310,0
|
|
20240321,104500,201771540,9310,9310,9310,9310,0
|
|
20240321,104400,201771540,9310,9310,9310,9310,150
|
|
20240321,104300,200375040,9310,9310,9310,9310,20
|
|
20240321,104200,200188840,9310,9310,9310,9310,0
|
|
20240321,104100,200188840,9310,9310,9310,9310,270
|
|
20240321,104000,197675140,9310,9310,9310,9310,0
|
|
20240321,103900,197675140,9310,9310,9310,9310,15
|
|
20240321,103800,197535490,9320,9320,9320,9320,198
|
|
20240321,103700,195690130,9320,9320,9320,9320,100
|
|
20240321,103600,194758130,9330,9330,9330,9330,0
|
|
20240321,103500,194758130,9330,9330,9330,9330,0
|
|
20240321,103400,194758130,9330,9330,9330,9330,0
|
|
20240321,103300,194758130,9330,9330,9330,9330,55
|
|
20240321,103200,194244980,9330,9330,9330,9330,5
|
|
20240321,103100,194198330,9320,9320,9320,9320,0
|
|
20240321,103000,194198330,9320,9320,9320,9320,0
|
|
20240321,102900,194198330,9320,9320,9320,9320,5
|
|
20240321,102800,194151730,9320,9320,9320,9320,66
|
|
20240321,102700,193536610,9330,9320,9330,9320,18
|
|
20240321,102600,193368800,9330,9330,9330,9330,0
|
|
20240321,102500,193368800,9330,9330,9330,9330,0
|
|
20240321,102400,193368800,9330,9320,9330,9320,510
|
|
20240321,102300,188615500,9320,9320,9320,9320,500
|
|
20240321,102200,183955500,9330,9330,9330,9330,0
|
|
20240321,102100,183955500,9330,9330,9330,9330,0
|
|
20240321,102000,183955500,9330,9330,9330,9330,0
|
|
20240321,101900,183955500,9330,9330,9330,9330,0
|
|
20240321,101800,183955500,9330,9330,9330,9330,90
|
|
20240321,101700,183115800,9330,9330,9330,9330,0
|
|
20240321,101600,183115800,9330,9330,9330,9330,0
|
|
20240321,101500,183115800,9330,9330,9330,9330,0
|
|
20240321,101400,183115800,9330,9330,9330,9330,0
|
|
20240321,101300,183115800,9330,9330,9330,9330,0
|
|
20240321,101200,183115800,9330,9330,9330,9330,5
|
|
20240321,101100,183069150,9310,9310,9310,9310,0
|
|
20240321,101000,183069150,9310,9310,9310,9310,0
|
|
20240321,100900,183069150,9310,9310,9310,9310,2
|
|
20240321,100800,183050530,9340,9320,9340,9320,3355
|
|
20240321,100700,151778770,9320,9320,9320,9320,70
|
|
20240321,100600,151126370,9320,9320,9320,9320,0
|
|
20240321,100500,151126370,9320,9320,9320,9320,114
|
|
20240321,100400,150063890,9320,9320,9320,9320,2
|
|
20240321,100300,150045250,9320,9320,9320,9320,0
|
|
20240321,100200,150045250,9320,9320,9320,9320,0
|
|
20240321,100100,150045250,9320,9320,9320,9320,69
|
|
20240321,100000,149402170,9320,9320,9320,9320,0
|
|
20240321,095900,149402170,9320,9320,9320,9320,0
|
|
20240321,095800,149402170,9320,9320,9320,9320,0
|
|
20240321,095700,149402170,9320,9320,9320,9320,9
|
|
20240321,095600,149318290,9320,9300,9320,9300,148
|
|
20240321,095500,147941070,9300,9320,9320,9300,172
|
|
20240321,095400,146341410,9320,9320,9320,9320,7
|
|
20240321,095300,146276170,9320,9320,9320,9320,0
|
|
20240321,095200,146276170,9320,9320,9320,9320,1
|
|
20240321,095100,146266850,9320,9320,9320,9320,0
|
|
20240321,095000,146266850,9320,9310,9320,9310,261
|
|
20240321,094900,143834340,9320,9330,9330,9320,464
|
|
20240321,094800,139509360,9330,9330,9330,9330,0
|
|
20240321,094700,139509360,9330,9330,9330,9330,160
|
|
20240321,094600,138016560,9330,9330,9330,9330,0
|
|
20240321,094500,138016560,9330,9330,9330,9330,0
|
|
20240321,094400,138016560,9330,9330,9330,9330,0
|
|
20240321,094300,138016560,9330,9330,9330,9330,1
|
|
20240321,094200,138007230,9330,9330,9330,9330,0
|
|
20240321,094100,138007230,9330,9330,9330,9330,0
|
|
20240321,094000,138007230,9330,9330,9330,9330,60
|
|
20240321,093900,137447430,9320,9300,9320,9300,261
|
|
20240321,093800,135016910,9300,9300,9300,9300,0
|
|
20240321,093700,135016910,9300,9300,9300,9300,400
|
|
20240321,093600,131296910,9310,9310,9310,9310,144
|
|
20240321,093500,129956270,9310,9330,9330,9310,305
|
|
20240321,093400,127115680,9320,9320,9320,9320,7
|
|
20240321,093300,127050440,9320,9310,9320,9310,487
|
|
20240321,093200,122512480,9310,9300,9310,9300,55
|
|
20240321,093100,122000680,9300,9300,9300,9300,24
|
|
20240321,093000,121777480,9290,9270,9290,9270,277
|
|
20240321,092900,119204170,9290,9280,9290,9280,649
|
|
20240321,092800,113175450,9280,9280,9280,9280,89
|
|
20240321,092700,112349530,9280,9280,9280,9280,600
|
|
20240321,092600,106781530,9290,9310,9310,9290,1601
|
|
20240321,092500,91899310,9310,9310,9310,9310,0
|
|
20240321,092400,91899310,9310,9310,9310,9310,11
|
|
20240321,092300,91796900,9310,9310,9310,9310,0
|
|
20240321,092200,91796900,9310,9310,9310,9310,129
|
|
20240321,092100,90595910,9310,9310,9310,9310,122
|
|
20240321,092000,89460090,9310,9320,9320,9310,24
|
|
20240321,091900,89236610,9320,9310,9320,9310,65
|
|
20240321,091800,88630960,9310,9310,9310,9310,213
|
|
20240321,091700,86647930,9300,9290,9300,9290,377
|
|
20240321,091600,83141850,9300,9320,9320,9290,4289
|
|
20240321,091500,43221830,9320,9330,9330,9320,86
|
|
20240321,091400,42420160,9330,9340,9340,9330,124
|
|
20240321,091300,41263190,9330,9330,9330,9330,110
|
|
20240321,091200,40236890,9340,9340,9340,9340,60
|
|
20240321,091100,39676490,9350,9350,9350,9350,50
|
|
20240321,091000,39208990,9340,9340,9340,9340,136
|
|
20240321,090900,37938750,9350,9330,9350,9330,24
|
|
20240321,090800,37714590,9340,9350,9350,9340,143
|
|
20240321,090700,36378200,9370,9360,9380,9360,119
|
|
20240321,090600,35264130,9380,9350,9380,9350,136
|
|
20240321,090500,33990730,9380,9350,9380,9350,3021
|
|
20240321,090400,5683780,9350,9350,9380,9340,308
|
|
20240321,090300,2803960,9380,9350,9380,9350,173
|
|
20240321,090200,1186280,9350,9350,9350,9350,0
|
|
20240321,090100,1186280,9350,9350,9350,9350,0
|
|
20240321,090000,1186280,9350,9340,9350,9340,127
|