599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,185600,456710540,9330,9330,9330,9330,961
|
|
20240322,185500,456710540,9330,9330,9330,9330,0
|
|
20240322,185400,456710540,9330,9330,9330,9330,0
|
|
20240322,185300,456710540,9330,9330,9330,9330,0
|
|
20240322,185200,456710540,9330,9330,9330,9330,0
|
|
20240322,185100,456710540,9330,9330,9330,9330,0
|
|
20240322,185000,456710540,9330,9330,9330,9330,0
|
|
20240322,184900,456710540,9330,9330,9330,9330,0
|
|
20240322,184800,456710540,9330,9330,9330,9330,0
|
|
20240322,184700,456710540,9330,9330,9330,9330,0
|
|
20240322,184600,456710540,9330,9330,9330,9330,0
|
|
20240322,184500,456710540,9330,9330,9330,9330,0
|
|
20240322,184400,456710540,9330,9330,9330,9330,0
|
|
20240322,184300,456710540,9330,9330,9330,9330,0
|
|
20240322,184200,456710540,9330,9330,9330,9330,0
|
|
20240322,184100,456710540,9330,9330,9330,9330,0
|
|
20240322,184000,456710540,9330,9330,9330,9330,0
|
|
20240322,183900,456710540,9330,9330,9330,9330,0
|
|
20240322,183800,456710540,9330,9330,9330,9330,0
|
|
20240322,183700,456710540,9330,9330,9330,9330,0
|
|
20240322,183600,456710540,9330,9330,9330,9330,0
|
|
20240322,183500,456710540,9330,9330,9330,9330,0
|
|
20240322,183400,456710540,9330,9330,9330,9330,0
|
|
20240322,183300,456710540,9330,9330,9330,9330,0
|
|
20240322,183200,456710540,9330,9330,9330,9330,0
|
|
20240322,183100,456710540,9330,9330,9330,9330,0
|
|
20240322,183000,456710540,9330,9330,9330,9330,0
|
|
20240322,182900,456710540,9330,9330,9330,9330,0
|
|
20240322,182800,456710540,9330,9330,9330,9330,0
|
|
20240322,182700,456710540,9330,9330,9330,9330,0
|
|
20240322,182600,456710540,9330,9330,9330,9330,961
|
|
20240322,182500,456710540,9330,9330,9330,9330,0
|
|
20240322,182400,456710540,9330,9330,9330,9330,0
|
|
20240322,182300,456710540,9330,9330,9330,9330,0
|
|
20240322,182200,456710540,9330,9330,9330,9330,0
|
|
20240322,182100,456710540,9330,9330,9330,9330,0
|
|
20240322,182000,456710540,9330,9330,9330,9330,0
|
|
20240322,181900,456710540,9330,9330,9330,9330,0
|
|
20240322,181800,456710540,9330,9330,9330,9330,0
|
|
20240322,181700,456710540,9330,9330,9330,9330,0
|
|
20240322,181600,456710540,9330,9330,9330,9330,0
|
|
20240322,181500,456710540,9330,9330,9330,9330,0
|
|
20240322,181400,456710540,9330,9330,9330,9330,0
|
|
20240322,181300,456710540,9330,9330,9330,9330,0
|
|
20240322,181200,456710540,9330,9330,9330,9330,0
|
|
20240322,181100,456710540,9330,9330,9330,9330,0
|
|
20240322,181000,456710540,9330,9330,9330,9330,0
|
|
20240322,180900,456710540,9330,9330,9330,9330,0
|
|
20240322,180800,456710540,9330,9330,9330,9330,0
|
|
20240322,180700,456710540,9330,9330,9330,9330,0
|
|
20240322,180600,456710540,9330,9330,9330,9330,0
|
|
20240322,180500,456710540,9330,9330,9330,9330,0
|
|
20240322,180400,456710540,9330,9330,9330,9330,0
|
|
20240322,180300,456710540,9330,9330,9330,9330,0
|
|
20240322,180200,456710540,9330,9330,9330,9330,0
|
|
20240322,180100,456710540,9330,9330,9330,9330,0
|
|
20240322,180000,456710540,9330,9330,9330,9330,0
|
|
20240322,175900,456710540,9330,9330,9330,9330,0
|
|
20240322,175800,456710540,9330,9330,9330,9330,0
|
|
20240322,175700,456710540,9330,9330,9330,9330,0
|
|
20240322,175600,456710540,9330,9330,9330,9330,961
|
|
20240322,175500,456710540,9330,9330,9330,9330,0
|
|
20240322,175400,456710540,9330,9330,9330,9330,0
|
|
20240322,175300,456710540,9330,9330,9330,9330,0
|
|
20240322,175200,456710540,9330,9330,9330,9330,0
|
|
20240322,175100,456710540,9330,9330,9330,9330,0
|
|
20240322,175000,456710540,9330,9330,9330,9330,0
|
|
20240322,174900,456710540,9330,9330,9330,9330,0
|
|
20240322,174800,456710540,9330,9330,9330,9330,0
|
|
20240322,174700,456710540,9330,9330,9330,9330,0
|
|
20240322,174600,456710540,9330,9330,9330,9330,0
|
|
20240322,174500,456710540,9330,9330,9330,9330,0
|
|
20240322,174400,456710540,9330,9330,9330,9330,0
|
|
20240322,174300,456710540,9330,9330,9330,9330,0
|
|
20240322,174200,456710540,9330,9330,9330,9330,0
|
|
20240322,174100,456710540,9330,9330,9330,9330,0
|
|
20240322,174000,456710540,9330,9330,9330,9330,0
|
|
20240322,173900,456710540,9330,9330,9330,9330,0
|
|
20240322,173800,456710540,9330,9330,9330,9330,0
|
|
20240322,173700,456710540,9330,9330,9330,9330,0
|
|
20240322,173600,456710540,9330,9330,9330,9330,0
|
|
20240322,173500,456710540,9330,9330,9330,9330,0
|
|
20240322,173400,456710540,9330,9330,9330,9330,0
|
|
20240322,173300,456710540,9330,9330,9330,9330,0
|
|
20240322,173200,456710540,9330,9330,9330,9330,0
|
|
20240322,173100,456710540,9330,9330,9330,9330,0
|
|
20240322,173000,456710540,9330,9330,9330,9330,0
|
|
20240322,172900,456710540,9330,9330,9330,9330,0
|
|
20240322,172800,456710540,9330,9330,9330,9330,0
|
|
20240322,172700,456710540,9330,9330,9330,9330,0
|
|
20240322,172600,456710540,9330,9330,9330,9330,961
|
|
20240322,172500,456710540,9330,9330,9330,9330,0
|
|
20240322,172400,456710540,9330,9330,9330,9330,0
|
|
20240322,172300,456710540,9330,9330,9330,9330,0
|
|
20240322,172200,456710540,9330,9330,9330,9330,0
|
|
20240322,172100,456710540,9330,9330,9330,9330,0
|
|
20240322,172000,456710540,9330,9330,9330,9330,0
|
|
20240322,171900,456710540,9330,9330,9330,9330,0
|
|
20240322,171800,456710540,9330,9330,9330,9330,0
|
|
20240322,171700,456710540,9330,9330,9330,9330,0
|
|
20240322,171600,456710540,9330,9330,9330,9330,0
|
|
20240322,171500,456710540,9330,9330,9330,9330,0
|
|
20240322,171400,456710540,9330,9330,9330,9330,0
|
|
20240322,171300,456710540,9330,9330,9330,9330,0
|
|
20240322,171200,456710540,9330,9330,9330,9330,0
|
|
20240322,171100,456710540,9330,9330,9330,9330,0
|
|
20240322,171000,456710540,9330,9330,9330,9330,0
|
|
20240322,170900,456710540,9330,9330,9330,9330,0
|
|
20240322,170800,456710540,9330,9330,9330,9330,0
|
|
20240322,170700,456710540,9330,9330,9330,9330,0
|
|
20240322,170600,456710540,9330,9330,9330,9330,0
|
|
20240322,170500,456710540,9330,9330,9330,9330,0
|
|
20240322,170400,456710540,9330,9330,9330,9330,0
|
|
20240322,170300,456710540,9330,9330,9330,9330,0
|
|
20240322,170200,456710540,9330,9330,9330,9330,0
|
|
20240322,170100,456710540,9330,9330,9330,9330,0
|
|
20240322,170000,456710540,9330,9330,9330,9330,0
|
|
20240322,165900,456710540,9330,9330,9330,9330,0
|
|
20240322,165800,456710540,9330,9330,9330,9330,0
|
|
20240322,165700,456710540,9330,9330,9330,9330,0
|
|
20240322,165600,456710540,9330,9330,9330,9330,961
|
|
20240322,165500,456710540,9330,9330,9330,9330,0
|
|
20240322,165400,456710540,9330,9330,9330,9330,0
|
|
20240322,165300,456710540,9330,9330,9330,9330,0
|
|
20240322,165200,456710540,9330,9330,9330,9330,0
|
|
20240322,165100,456710540,9330,9330,9330,9330,0
|
|
20240322,165000,456710540,9330,9330,9330,9330,0
|
|
20240322,164900,456710540,9330,9330,9330,9330,0
|
|
20240322,164800,456710540,9330,9330,9330,9330,0
|
|
20240322,164700,456710540,9330,9330,9330,9330,0
|
|
20240322,164600,456710540,9330,9330,9330,9330,0
|
|
20240322,164500,456710540,9330,9330,9330,9330,0
|
|
20240322,164400,456710540,9330,9330,9330,9330,0
|
|
20240322,164300,456710540,9330,9330,9330,9330,0
|
|
20240322,164200,456710540,9330,9330,9330,9330,0
|
|
20240322,164100,456710540,9330,9330,9330,9330,0
|
|
20240322,164000,456710540,9330,9330,9330,9330,0
|
|
20240322,163900,456710540,9330,9330,9330,9330,0
|
|
20240322,163800,456710540,9330,9330,9330,9330,0
|
|
20240322,163700,456710540,9330,9330,9330,9330,0
|
|
20240322,163600,456710540,9330,9330,9330,9330,0
|
|
20240322,163500,456710540,9330,9330,9330,9330,0
|
|
20240322,163400,456710540,9330,9330,9330,9330,0
|
|
20240322,163300,456710540,9330,9330,9330,9330,0
|
|
20240322,163200,456710540,9330,9330,9330,9330,0
|
|
20240322,163100,456710540,9330,9330,9330,9330,0
|
|
20240322,163000,456710540,9330,9330,9330,9330,0
|
|
20240322,162900,456710540,9330,9330,9330,9330,0
|
|
20240322,162800,456710540,9330,9330,9330,9330,0
|
|
20240322,162700,456710540,9330,9330,9330,9330,0
|
|
20240322,162600,456710540,9330,9330,9330,9330,961
|
|
20240322,162500,456710540,9330,9330,9330,9330,0
|
|
20240322,162400,456710540,9330,9330,9330,9330,0
|
|
20240322,162300,456710540,9330,9330,9330,9330,0
|
|
20240322,162200,456710540,9330,9330,9330,9330,0
|
|
20240322,162100,456710540,9330,9330,9330,9330,0
|
|
20240322,162000,456710540,9330,9330,9330,9330,0
|
|
20240322,161900,456710540,9330,9330,9330,9330,0
|
|
20240322,161800,456710540,9330,9330,9330,9330,0
|
|
20240322,161700,456710540,9330,9330,9330,9330,0
|
|
20240322,161600,456710540,9330,9330,9330,9330,0
|
|
20240322,161500,456710540,9330,9330,9330,9330,0
|
|
20240322,161400,456710540,9330,9330,9330,9330,0
|
|
20240322,161300,456710540,9330,9330,9330,9330,0
|
|
20240322,161200,456710540,9330,9330,9330,9330,0
|
|
20240322,161100,456710540,9330,9330,9330,9330,0
|
|
20240322,161000,456710540,9330,9330,9330,9330,0
|
|
20240322,160900,456710540,9330,9330,9330,9330,0
|
|
20240322,160800,456710540,9330,9330,9330,9330,0
|
|
20240322,160700,456710540,9330,9330,9330,9330,0
|
|
20240322,160600,456710540,9330,9330,9330,9330,0
|
|
20240322,160500,456710540,9330,9330,9330,9330,0
|
|
20240322,160400,456710540,9330,9330,9330,9330,0
|
|
20240322,160300,456710540,9330,9330,9330,9330,0
|
|
20240322,160200,456710540,9330,9330,9330,9330,0
|
|
20240322,160100,456710540,9330,9330,9330,9330,0
|
|
20240322,160000,456710540,9330,9330,9330,9330,0
|
|
20240322,155900,456710540,9330,9330,9330,9330,0
|
|
20240322,155800,456710540,9330,9330,9330,9330,0
|
|
20240322,155700,456710540,9330,9330,9330,9330,0
|
|
20240322,155600,456710540,9330,9330,9330,9330,961
|
|
20240322,155500,456710540,9330,9330,9330,9330,0
|
|
20240322,155400,456710540,9330,9330,9330,9330,0
|
|
20240322,155300,456710540,9330,9330,9330,9330,0
|
|
20240322,155200,456710540,9330,9330,9330,9330,0
|
|
20240322,155100,456710540,9330,9330,9330,9330,0
|
|
20240322,155000,456710540,9330,9330,9330,9330,0
|
|
20240322,154900,456710540,9330,9330,9330,9330,0
|
|
20240322,154800,456710540,9330,9330,9330,9330,0
|
|
20240322,154700,456710540,9330,9330,9330,9330,0
|
|
20240322,154600,456710540,9330,9330,9330,9330,0
|
|
20240322,154500,456710540,9330,9330,9330,9330,0
|
|
20240322,154400,456710540,9330,9330,9330,9330,0
|
|
20240322,154300,456710540,9330,9330,9330,9330,0
|
|
20240322,154200,456710540,9330,9330,9330,9330,0
|
|
20240322,154100,456710540,9330,9330,9330,9330,0
|
|
20240322,154000,456710540,9330,9330,9330,9330,0
|
|
20240322,153900,456710540,9330,9330,9330,9330,0
|
|
20240322,153800,456710540,9330,9330,9330,9330,0
|
|
20240322,153700,456710540,9330,9330,9330,9330,0
|
|
20240322,153600,456710540,9330,9330,9330,9330,0
|
|
20240322,153500,456710540,9330,9330,9330,9330,0
|
|
20240322,153400,456710540,9330,9330,9330,9330,0
|
|
20240322,153300,456710540,9330,9330,9330,9330,0
|
|
20240322,153200,456710540,9330,9330,9330,9330,0
|
|
20240322,153100,456710540,9330,9330,9330,9330,0
|
|
20240322,153000,456710540,9330,9330,9330,9330,961
|
|
20240322,152900,447744410,9340,9340,9340,9340,0
|
|
20240322,152800,447744410,9340,9340,9340,9340,0
|
|
20240322,152700,447744410,9340,9340,9340,9340,0
|
|
20240322,152600,447744410,9340,9340,9340,9340,0
|
|
20240322,152500,447744410,9340,9340,9340,9340,0
|
|
20240322,152400,447744410,9340,9340,9340,9340,0
|
|
20240322,152300,447744410,9340,9340,9340,9340,0
|
|
20240322,152200,447744410,9340,9340,9340,9340,0
|
|
20240322,152100,447744410,9340,9340,9340,9340,0
|
|
20240322,152000,447744410,9340,9340,9340,9340,0
|
|
20240322,151900,447744410,9340,9340,9340,9340,18
|
|
20240322,151800,447576290,9340,9340,9340,9340,118
|
|
20240322,151700,446474170,9340,9340,9340,9340,512
|
|
20240322,151600,441692090,9340,9340,9340,9340,0
|
|
20240322,151500,441692090,9340,9340,9340,9340,5
|
|
20240322,151400,441645390,9340,9340,9340,9340,0
|
|
20240322,151300,441645390,9340,9340,9340,9340,100
|
|
20240322,151200,440711390,9340,9340,9340,9340,13
|
|
20240322,151100,440589970,9350,9350,9350,9340,21
|
|
20240322,151000,440393750,9350,9350,9350,9350,10
|
|
20240322,150900,440300250,9340,9350,9350,9340,119
|
|
20240322,150800,439187740,9340,9340,9340,9340,0
|
|
20240322,150700,439187740,9340,9340,9340,9340,0
|
|
20240322,150600,439187740,9340,9340,9340,9340,0
|
|
20240322,150500,439187740,9340,9340,9340,9340,0
|
|
20240322,150400,439187740,9340,9340,9340,9340,0
|
|
20240322,150300,439187740,9340,9340,9340,9340,0
|
|
20240322,150200,439187740,9340,9340,9340,9340,0
|
|
20240322,150100,439187740,9340,9340,9340,9340,0
|
|
20240322,150000,439187740,9340,9340,9340,9340,10
|
|
20240322,145900,439094340,9340,9340,9340,9340,52
|
|
20240322,145800,438608660,9350,9350,9350,9350,0
|
|
20240322,145700,438608660,9350,9350,9350,9350,0
|
|
20240322,145600,438608660,9350,9350,9350,9350,0
|
|
20240322,145500,438608660,9350,9340,9350,9340,947
|
|
20240322,145400,429755210,9350,9350,9350,9350,0
|
|
20240322,145300,429755210,9350,9340,9350,9340,1905
|
|
20240322,145200,411962460,9350,9350,9350,9350,118
|
|
20240322,145100,410859160,9350,9350,9350,9350,13
|
|
20240322,145000,410737610,9350,9350,9350,9350,0
|
|
20240322,144900,410737610,9350,9350,9350,9350,0
|
|
20240322,144800,410737610,9350,9350,9350,9350,100
|
|
20240322,144700,409802610,9340,9340,9340,9340,0
|
|
20240322,144600,409802610,9340,9350,9360,9340,541
|
|
20240322,144500,404744540,9360,9360,9360,9360,5
|
|
20240322,144400,404697740,9350,9350,9350,9350,20
|
|
20240322,144300,404510740,9360,9360,9360,9360,0
|
|
20240322,144200,404510740,9360,9360,9360,9360,0
|
|
20240322,144100,404510740,9360,9360,9360,9360,0
|
|
20240322,144000,404510740,9360,9350,9360,9350,900
|
|
20240322,143900,396091740,9360,9360,9360,9360,0
|
|
20240322,143800,396091740,9360,9360,9360,9360,0
|
|
20240322,143700,396091740,9360,9360,9360,9360,0
|
|
20240322,143600,396091740,9360,9360,9360,9360,0
|
|
20240322,143500,396091740,9360,9360,9360,9360,4073
|
|
20240322,143400,357968460,9360,9360,9360,9360,0
|
|
20240322,143300,357968460,9360,9360,9360,9360,1
|
|
20240322,143200,357959100,9370,9370,9370,9370,0
|
|
20240322,143100,357959100,9370,9370,9370,9370,0
|
|
20240322,143000,357959100,9370,9370,9370,9370,0
|
|
20240322,142900,357959100,9370,9370,9370,9370,40
|
|
20240322,142800,357584300,9370,9370,9370,9370,30
|
|
20240322,142700,357303200,9370,9370,9370,9370,0
|
|
20240322,142600,357303200,9370,9370,9370,9370,0
|
|
20240322,142500,357303200,9370,9370,9370,9370,205
|
|
20240322,142400,355382350,9360,9360,9360,9360,46
|
|
20240322,142300,354951790,9360,9360,9360,9360,0
|
|
20240322,142200,354951790,9360,9360,9360,9360,0
|
|
20240322,142100,354951790,9360,9360,9360,9360,0
|
|
20240322,142000,354951790,9360,9360,9360,9360,0
|
|
20240322,141900,354951790,9360,9360,9360,9360,0
|
|
20240322,141800,354951790,9360,9360,9360,9360,0
|
|
20240322,141700,354951790,9360,9360,9360,9360,5
|
|
20240322,141600,354904990,9360,9360,9360,9360,151
|
|
20240322,141500,353491630,9360,9360,9360,9360,0
|
|
20240322,141400,353491630,9360,9360,9360,9360,0
|
|
20240322,141300,353491630,9360,9360,9360,9360,0
|
|
20240322,141200,353491630,9360,9360,9360,9360,152
|
|
20240322,141100,352068910,9360,9360,9360,9360,0
|
|
20240322,141000,352068910,9360,9360,9360,9360,200
|
|
20240322,140900,350196910,9360,9360,9360,9360,0
|
|
20240322,140800,350196910,9360,9360,9360,9360,6
|
|
20240322,140700,350140750,9370,9370,9370,9370,0
|
|
20240322,140600,350140750,9370,9370,9370,9370,36
|
|
20240322,140500,349803430,9370,9370,9370,9370,14
|
|
20240322,140400,349672250,9380,9380,9380,9380,110
|
|
20240322,140300,348640450,9380,9380,9380,9380,5
|
|
20240322,140200,348593550,9380,9380,9380,9380,0
|
|
20240322,140100,348593550,9380,9380,9380,9380,100
|
|
20240322,140000,347655550,9380,9380,9380,9380,0
|
|
20240322,135900,347655550,9380,9380,9380,9380,5
|
|
20240322,135800,347608650,9370,9370,9370,9370,0
|
|
20240322,135700,347608650,9370,9370,9370,9370,10
|
|
20240322,135600,347514950,9370,9370,9370,9370,0
|
|
20240322,135500,347514950,9370,9370,9370,9370,2
|
|
20240322,135400,347496210,9370,9370,9370,9370,8
|
|
20240322,135300,347421250,9380,9380,9380,9380,10
|
|
20240322,135200,347327450,9370,9350,9370,9350,6800
|
|
20240322,135100,283655490,9350,9350,9350,9350,0
|
|
20240322,135000,283655490,9350,9350,9350,9350,0
|
|
20240322,134900,283655490,9350,9350,9350,9350,15
|
|
20240322,134800,283515240,9340,9340,9340,9340,71
|
|
20240322,134700,282852100,9340,9340,9340,9340,0
|
|
20240322,134600,282852100,9340,9340,9340,9340,0
|
|
20240322,134500,282852100,9340,9340,9340,9340,0
|
|
20240322,134400,282852100,9340,9340,9340,9340,0
|
|
20240322,134300,282852100,9340,9340,9340,9340,0
|
|
20240322,134200,282852100,9340,9340,9340,9340,110
|
|
20240322,134100,281824700,9340,9340,9340,9340,0
|
|
20240322,134000,281824700,9340,9340,9340,9340,0
|
|
20240322,133900,281824700,9340,9340,9340,9340,0
|
|
20240322,133800,281824700,9340,9340,9340,9340,0
|
|
20240322,133700,281824700,9340,9340,9340,9340,0
|
|
20240322,133600,281824700,9340,9340,9340,9340,0
|
|
20240322,133500,281824700,9340,9340,9340,9340,0
|
|
20240322,133400,281824700,9340,9340,9340,9340,455
|
|
20240322,133300,277575000,9350,9350,9350,9350,320
|
|
20240322,133200,274583000,9330,9330,9330,9330,0
|
|
20240322,133100,274583000,9330,9330,9330,9330,0
|
|
20240322,133000,274583000,9330,9330,9330,9330,0
|
|
20240322,132900,274583000,9330,9330,9330,9330,0
|
|
20240322,132800,274583000,9330,9350,9350,9330,2
|
|
20240322,132700,274564320,9330,9340,9340,9330,132
|
|
20240322,132600,273332610,9350,9340,9350,9340,11
|
|
20240322,132500,273229770,9340,9340,9340,9340,9
|
|
20240322,132400,273145710,9330,9330,9330,9330,10
|
|
20240322,132300,273052410,9340,9340,9340,9340,100
|
|
20240322,132200,272118410,9340,9340,9340,9340,73
|
|
20240322,132100,271436590,9330,9330,9330,9330,1060
|
|
20240322,132000,261546790,9340,9350,9350,9340,345
|
|
20240322,131900,258324290,9350,9320,9350,9320,390
|
|
20240322,131800,254687330,9320,9320,9320,9310,786
|
|
20240322,131700,247366460,9320,9330,9330,9320,629
|
|
20240322,131600,241504140,9320,9320,9320,9320,0
|
|
20240322,131500,241504140,9320,9320,9320,9320,0
|
|
20240322,131400,241504140,9320,9320,9320,9320,0
|
|
20240322,131300,241504140,9320,9320,9320,9320,18
|
|
20240322,131200,241336380,9320,9320,9320,9320,2092
|
|
20240322,131100,221838940,9330,9330,9330,9330,0
|
|
20240322,131000,221838940,9330,9330,9330,9330,429
|
|
20240322,130900,217836370,9330,9330,9330,9330,1
|
|
20240322,130800,217827040,9320,9320,9320,9320,108
|
|
20240322,130700,216820480,9320,9320,9320,9320,0
|
|
20240322,130600,216820480,9320,9330,9330,9320,480
|
|
20240322,130500,212345080,9330,9330,9330,9330,0
|
|
20240322,130400,212345080,9330,9330,9330,9330,5
|
|
20240322,130300,212298430,9320,9320,9320,9320,100
|
|
20240322,130200,211366430,9330,9330,9330,9330,0
|
|
20240322,130100,211366430,9330,9330,9330,9330,0
|
|
20240322,130000,211366430,9330,9330,9330,9330,0
|
|
20240322,125900,211366430,9330,9330,9330,9330,100
|
|
20240322,125800,210433430,9330,9330,9330,9330,296
|
|
20240322,125700,207671750,9350,9350,9350,9350,0
|
|
20240322,125600,207671750,9350,9350,9350,9350,0
|
|
20240322,125500,207671750,9350,9350,9350,9350,0
|
|
20240322,125400,207671750,9350,9350,9350,9350,0
|
|
20240322,125300,207671750,9350,9350,9350,9350,50
|
|
20240322,125200,207204250,9330,9330,9330,9330,0
|
|
20240322,125100,207204250,9330,9330,9330,9330,0
|
|
20240322,125000,207204250,9330,9330,9330,9330,123
|
|
20240322,124900,206056660,9340,9340,9340,9340,0
|
|
20240322,124800,206056660,9340,9340,9340,9340,0
|
|
20240322,124700,206056660,9340,9340,9340,9340,0
|
|
20240322,124600,206056660,9340,9340,9340,9340,112
|
|
20240322,124500,205010580,9350,9350,9350,9350,40
|
|
20240322,124400,204636580,9350,9350,9350,9350,0
|
|
20240322,124300,204636580,9350,9350,9350,9350,0
|
|
20240322,124200,204636580,9350,9350,9350,9350,10
|
|
20240322,124100,204543080,9340,9340,9340,9340,0
|
|
20240322,124000,204543080,9340,9340,9340,9340,0
|
|
20240322,123900,204543080,9340,9340,9340,9340,0
|
|
20240322,123800,204543080,9340,9340,9340,9340,0
|
|
20240322,123700,204543080,9340,9340,9340,9340,0
|
|
20240322,123600,204543080,9340,9340,9340,9340,0
|
|
20240322,123500,204543080,9340,9340,9340,9340,8
|
|
20240322,123400,204468360,9340,9340,9340,9340,0
|
|
20240322,123300,204468360,9340,9340,9340,9340,0
|
|
20240322,123200,204468360,9340,9340,9340,9340,0
|
|
20240322,123100,204468360,9340,9340,9340,9340,0
|
|
20240322,123000,204468360,9340,9340,9340,9340,0
|
|
20240322,122900,204468360,9340,9340,9340,9340,0
|
|
20240322,122800,204468360,9340,9340,9350,9340,101
|
|
20240322,122700,203525010,9330,9330,9330,9330,144
|
|
20240322,122600,202181490,9330,9330,9330,9330,66
|
|
20240322,122500,201565710,9330,9330,9330,9330,0
|
|
20240322,122400,201565710,9330,9330,9330,9330,0
|
|
20240322,122300,201565710,9330,9330,9330,9330,0
|
|
20240322,122200,201565710,9330,9330,9330,9330,0
|
|
20240322,122100,201565710,9330,9330,9330,9330,20
|
|
20240322,122000,201379110,9330,9330,9330,9330,0
|
|
20240322,121900,201379110,9330,9330,9330,9330,0
|
|
20240322,121800,201379110,9330,9330,9330,9330,25
|
|
20240322,121700,201145860,9350,9350,9350,9350,0
|
|
20240322,121600,201145860,9350,9350,9350,9350,0
|
|
20240322,121500,201145860,9350,9350,9350,9350,0
|
|
20240322,121400,201145860,9350,9350,9350,9350,0
|
|
20240322,121300,201145860,9350,9350,9350,9350,1
|
|
20240322,121200,201136510,9350,9350,9350,9350,5
|
|
20240322,121100,201089760,9350,9350,9350,9350,0
|
|
20240322,121000,201089760,9350,9350,9350,9350,0
|
|
20240322,120900,201089760,9350,9350,9350,9350,0
|
|
20240322,120800,201089760,9350,9350,9350,9350,0
|
|
20240322,120700,201089760,9350,9350,9350,9350,0
|
|
20240322,120600,201089760,9350,9350,9350,9350,53
|
|
20240322,120500,200594210,9340,9340,9340,9340,0
|
|
20240322,120400,200594210,9340,9340,9340,9340,100
|
|
20240322,120300,199660210,9350,9350,9350,9350,0
|
|
20240322,120200,199660210,9350,9340,9350,9340,4
|
|
20240322,120100,199622840,9340,9340,9340,9340,5
|
|
20240322,120000,199576140,9320,9320,9320,9320,706
|
|
20240322,115900,192996220,9320,9320,9320,9320,483
|
|
20240322,115800,188494660,9320,9320,9320,9320,0
|
|
20240322,115700,188494660,9320,9320,9320,9320,0
|
|
20240322,115600,188494660,9320,9320,9320,9320,0
|
|
20240322,115500,188494660,9320,9320,9320,9320,0
|
|
20240322,115400,188494660,9320,9320,9320,9320,1
|
|
20240322,115300,188485340,9340,9340,9340,9340,0
|
|
20240322,115200,188485340,9340,9340,9340,9340,0
|
|
20240322,115100,188485340,9340,9340,9340,9340,0
|
|
20240322,115000,188485340,9340,9340,9340,9340,0
|
|
20240322,114900,188485340,9340,9340,9340,9340,583
|
|
20240322,114800,183040120,9350,9350,9350,9350,0
|
|
20240322,114700,183040120,9350,9350,9350,9350,1
|
|
20240322,114600,183030770,9340,9340,9340,9340,0
|
|
20240322,114500,183030770,9340,9340,9340,9340,0
|
|
20240322,114400,183030770,9340,9340,9340,9340,4
|
|
20240322,114300,182993410,9350,9350,9350,9350,0
|
|
20240322,114200,182993410,9350,9350,9350,9350,0
|
|
20240322,114100,182993410,9350,9350,9350,9340,1255
|
|
20240322,114000,171271690,9340,9340,9340,9340,0
|
|
20240322,113900,171271690,9340,9340,9340,9340,0
|
|
20240322,113800,171271690,9340,9340,9340,9340,0
|
|
20240322,113700,171271690,9340,9340,9340,9340,0
|
|
20240322,113600,171271690,9340,9340,9340,9340,2
|
|
20240322,113500,171253010,9340,9340,9340,9340,0
|
|
20240322,113400,171253010,9340,9340,9340,9340,3
|
|
20240322,113300,171224990,9350,9350,9350,9350,0
|
|
20240322,113200,171224990,9350,9340,9350,9340,598
|
|
20240322,113100,165639630,9350,9350,9350,9350,0
|
|
20240322,113000,165639630,9350,9350,9350,9350,0
|
|
20240322,112900,165639630,9350,9350,9350,9350,0
|
|
20240322,112800,165639630,9350,9340,9350,9320,2650
|
|
20240322,112700,140880690,9340,9340,9340,9340,0
|
|
20240322,112600,140880690,9340,9340,9340,9340,0
|
|
20240322,112500,140880690,9340,9310,9340,9310,9
|
|
20240322,112400,140796870,9300,9300,9300,9300,0
|
|
20240322,112300,140796870,9300,9300,9300,9300,0
|
|
20240322,112200,140796870,9300,9300,9300,9300,0
|
|
20240322,112100,140796870,9300,9300,9300,9300,0
|
|
20240322,112000,140796870,9300,9310,9310,9300,863
|
|
20240322,111900,132767940,9310,9310,9310,9310,0
|
|
20240322,111800,132767940,9310,9310,9310,9310,0
|
|
20240322,111700,132767940,9310,9310,9310,9310,14
|
|
20240322,111600,132637600,9310,9310,9310,9310,0
|
|
20240322,111500,132637600,9310,9310,9310,9310,0
|
|
20240322,111400,132637600,9310,9310,9310,9310,0
|
|
20240322,111300,132637600,9310,9310,9310,9310,0
|
|
20240322,111200,132637600,9310,9340,9340,9310,56
|
|
20240322,111100,132114740,9340,9340,9340,9340,0
|
|
20240322,111000,132114740,9340,9340,9340,9340,0
|
|
20240322,110900,132114740,9340,9340,9340,9340,0
|
|
20240322,110800,132114740,9340,9340,9340,9340,0
|
|
20240322,110700,132114740,9340,9340,9340,9340,200
|
|
20240322,110600,130246740,9340,9340,9340,9340,2
|
|
20240322,110500,130228060,9320,9320,9320,9320,22
|
|
20240322,110400,130023020,9300,9320,9320,9300,3000
|
|
20240322,110300,102084180,9330,9330,9330,9330,0
|
|
20240322,110200,102084180,9330,9330,9330,9330,788
|
|
20240322,110100,94732140,9340,9340,9340,9340,0
|
|
20240322,110000,94732140,9340,9340,9340,9340,0
|
|
20240322,105900,94732140,9340,9340,9340,9340,0
|
|
20240322,105800,94732140,9340,9340,9340,9340,0
|
|
20240322,105700,94732140,9340,9340,9340,9340,15
|
|
20240322,105600,94592040,9340,9340,9340,9340,1
|
|
20240322,105500,94582700,9350,9350,9350,9350,0
|
|
20240322,105400,94582700,9350,9350,9350,9350,0
|
|
20240322,105300,94582700,9350,9350,9350,9350,4
|
|
20240322,105200,94545300,9360,9360,9360,9360,4
|
|
20240322,105100,94507860,9350,9350,9350,9350,0
|
|
20240322,105000,94507860,9350,9350,9350,9350,0
|
|
20240322,104900,94507860,9350,9350,9350,9350,100
|
|
20240322,104800,93572860,9350,9350,9350,9350,0
|
|
20240322,104700,93572860,9350,9350,9350,9350,3
|
|
20240322,104600,93544810,9330,9340,9340,9330,23
|
|
20240322,104500,93330090,9340,9340,9340,9340,2
|
|
20240322,104400,93311410,9340,9340,9340,9340,2
|
|
20240322,104300,93292730,9350,9350,9350,9350,0
|
|
20240322,104200,93292730,9350,9350,9350,9350,0
|
|
20240322,104100,93292730,9350,9350,9350,9350,1
|
|
20240322,104000,93283380,9350,9350,9350,9350,0
|
|
20240322,103900,93283380,9350,9350,9350,9350,4
|
|
20240322,103800,93245980,9330,9330,9330,9330,450
|
|
20240322,103700,89047480,9350,9350,9350,9350,5
|
|
20240322,103600,89000730,9350,9330,9350,9320,362
|
|
20240322,103500,85625870,9330,9330,9330,9330,0
|
|
20240322,103400,85625870,9330,9340,9340,9330,830
|
|
20240322,103300,77881950,9340,9340,9340,9340,0
|
|
20240322,103200,77881950,9340,9360,9360,9340,155
|
|
20240322,103100,76434150,9350,9350,9350,9350,0
|
|
20240322,103000,76434150,9350,9350,9350,9340,140
|
|
20240322,102900,75126280,9370,9360,9370,9350,190
|
|
20240322,102800,73347870,9360,9360,9360,9360,0
|
|
20240322,102700,73347870,9360,9360,9360,9360,1
|
|
20240322,102600,73338510,9370,9370,9370,9370,0
|
|
20240322,102500,73338510,9370,9370,9370,9370,0
|
|
20240322,102400,73338510,9370,9370,9370,9370,126
|
|
20240322,102300,72157890,9370,9370,9370,9370,0
|
|
20240322,102200,72157890,9370,9370,9370,9370,0
|
|
20240322,102100,72157890,9370,9370,9370,9370,0
|
|
20240322,102000,72157890,9370,9370,9370,9370,90
|
|
20240322,101900,71314590,9370,9360,9370,9360,32
|
|
20240322,101800,71015040,9360,9360,9360,9350,28
|
|
20240322,101700,70753060,9360,9360,9360,9360,0
|
|
20240322,101600,70753060,9360,9360,9360,9360,0
|
|
20240322,101500,70753060,9360,9360,9360,9360,0
|
|
20240322,101400,70753060,9360,9360,9360,9360,0
|
|
20240322,101300,70753060,9360,9360,9360,9360,3
|
|
20240322,101200,70724980,9360,9360,9360,9360,92
|
|
20240322,101100,69863860,9390,9370,9390,9370,6
|
|
20240322,101000,69807620,9380,9380,9380,9380,1
|
|
20240322,100900,69798240,9390,9380,9390,9380,27
|
|
20240322,100800,69544930,9380,9380,9380,9380,107
|
|
20240322,100700,68541270,9380,9380,9380,9380,0
|
|
20240322,100600,68541270,9380,9380,9380,9380,1
|
|
20240322,100500,68531890,9380,9380,9380,9380,0
|
|
20240322,100400,68531890,9380,9380,9380,9380,6
|
|
20240322,100300,68475610,9370,9370,9370,9370,205
|
|
20240322,100200,66554760,9350,9370,9370,9350,6
|
|
20240322,100100,66498560,9330,9340,9340,9330,50
|
|
20240322,100000,66031680,9370,9370,9370,9370,200
|
|
20240322,095900,64157680,9370,9370,9370,9370,0
|
|
20240322,095800,64157680,9370,9370,9370,9370,0
|
|
20240322,095700,64157680,9370,9370,9370,9370,1
|
|
20240322,095600,64148310,9370,9370,9370,9370,7
|
|
20240322,095500,64082720,9370,9370,9370,9370,3
|
|
20240322,095400,64054610,9370,9360,9370,9360,407
|
|
20240322,095300,60245080,9340,9340,9340,9340,2
|
|
20240322,095200,60226400,9340,9340,9340,9330,262
|
|
20240322,095100,57780400,9340,9340,9340,9340,2
|
|
20240322,095000,57761720,9350,9350,9350,9350,0
|
|
20240322,094900,57761720,9350,9340,9350,9340,11
|
|
20240322,094800,57658970,9360,9360,9360,9360,0
|
|
20240322,094700,57658970,9360,9360,9360,9360,0
|
|
20240322,094600,57658970,9360,9360,9360,9360,0
|
|
20240322,094500,57658970,9360,9360,9360,9360,5
|
|
20240322,094400,57612170,9330,9330,9330,9330,1
|
|
20240322,094300,57602840,9330,9330,9330,9330,21
|
|
20240322,094200,57406910,9330,9340,9340,9330,300
|
|
20240322,094100,54607260,9360,9360,9360,9360,0
|
|
20240322,094000,54607260,9360,9360,9360,9360,0
|
|
20240322,093900,54607260,9360,9360,9360,9360,5
|
|
20240322,093800,54560460,9360,9360,9360,9360,0
|
|
20240322,093700,54560460,9360,9360,9360,9360,0
|
|
20240322,093600,54560460,9360,9360,9360,9360,0
|
|
20240322,093500,54560460,9360,9360,9360,9360,0
|
|
20240322,093400,54560460,9360,9360,9360,9360,87
|
|
20240322,093300,53746140,9370,9370,9370,9370,0
|
|
20240322,093200,53746140,9370,9360,9370,9360,486
|
|
20240322,093100,49197170,9340,9340,9340,9340,121
|
|
20240322,093000,48067030,9340,9340,9340,9340,2
|
|
20240322,092900,48048350,9340,9320,9340,9320,15
|
|
20240322,092800,47908450,9310,9310,9310,9310,0
|
|
20240322,092700,47908450,9310,9360,9360,9310,502
|
|
20240322,092600,43228800,9360,9360,9360,9360,30
|
|
20240322,092500,42948000,9360,9360,9360,9360,0
|
|
20240322,092400,42948000,9360,9360,9360,9360,35
|
|
20240322,092300,42620400,9360,9360,9360,9360,0
|
|
20240322,092200,42620400,9360,9360,9360,9360,0
|
|
20240322,092100,42620400,9360,9360,9360,9360,200
|
|
20240322,092000,40748400,9360,9360,9360,9360,486
|
|
20240322,091900,36199440,9360,9360,9360,9360,66
|
|
20240322,091800,35581680,9350,9350,9350,9350,130
|
|
20240322,091700,34366180,9350,9350,9350,9350,0
|
|
20240322,091600,34366180,9350,9350,9350,9350,0
|
|
20240322,091500,34366180,9350,9350,9350,9350,50
|
|
20240322,091400,33898680,9350,9350,9350,9350,0
|
|
20240322,091300,33898680,9350,9360,9360,9350,6
|
|
20240322,091200,33842570,9320,9320,9320,9320,0
|
|
20240322,091100,33842570,9320,9320,9320,9320,9
|
|
20240322,091000,33758690,9310,9310,9310,9310,0
|
|
20240322,090900,33758690,9310,9310,9310,9310,20
|
|
20240322,090800,33572490,9310,9310,9350,9310,1014
|
|
20240322,090700,24093270,9300,9300,9300,9300,0
|
|
20240322,090600,24093270,9300,9340,9340,9300,1549
|
|
20240322,090500,9674230,9350,9350,9350,9350,28
|
|
20240322,090400,9412430,9350,9350,9350,9350,0
|
|
20240322,090300,9412430,9350,9360,9360,9350,16
|
|
20240322,090200,9262780,9350,9350,9350,9350,0
|
|
20240322,090100,9262780,9350,9380,9380,9350,780
|
|
20240322,090000,1960420,9380,9380,9380,9380,209
|