594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,185100,529917340,9420,9420,9420,9420,814
|
|
20240326,185000,529917340,9420,9420,9420,9420,0
|
|
20240326,184900,529917340,9420,9420,9420,9420,0
|
|
20240326,184800,529917340,9420,9420,9420,9420,0
|
|
20240326,184700,529917340,9420,9420,9420,9420,0
|
|
20240326,184600,529917340,9420,9420,9420,9420,0
|
|
20240326,184500,529917340,9420,9420,9420,9420,0
|
|
20240326,184400,529917340,9420,9420,9420,9420,0
|
|
20240326,184300,529917340,9420,9420,9420,9420,0
|
|
20240326,184200,529917340,9420,9420,9420,9420,0
|
|
20240326,184100,529917340,9420,9420,9420,9420,0
|
|
20240326,184000,529917340,9420,9420,9420,9420,0
|
|
20240326,183900,529917340,9420,9420,9420,9420,0
|
|
20240326,183800,529917340,9420,9420,9420,9420,0
|
|
20240326,183700,529917340,9420,9420,9420,9420,0
|
|
20240326,183600,529917340,9420,9420,9420,9420,0
|
|
20240326,183500,529917340,9420,9420,9420,9420,0
|
|
20240326,183400,529917340,9420,9420,9420,9420,0
|
|
20240326,183300,529917340,9420,9420,9420,9420,0
|
|
20240326,183200,529917340,9420,9420,9420,9420,0
|
|
20240326,183100,529917340,9420,9420,9420,9420,0
|
|
20240326,183000,529917340,9420,9420,9420,9420,0
|
|
20240326,182900,529917340,9420,9420,9420,9420,0
|
|
20240326,182800,529917340,9420,9420,9420,9420,0
|
|
20240326,182700,529917340,9420,9420,9420,9420,0
|
|
20240326,182600,529917340,9420,9420,9420,9420,0
|
|
20240326,182500,529917340,9420,9420,9420,9420,0
|
|
20240326,182400,529917340,9420,9420,9420,9420,0
|
|
20240326,182300,529917340,9420,9420,9420,9420,0
|
|
20240326,182200,529917340,9420,9420,9420,9420,0
|
|
20240326,182100,529917340,9420,9420,9420,9420,814
|
|
20240326,182000,529917340,9420,9420,9420,9420,0
|
|
20240326,181900,529917340,9420,9420,9420,9420,0
|
|
20240326,181800,529917340,9420,9420,9420,9420,0
|
|
20240326,181700,529917340,9420,9420,9420,9420,0
|
|
20240326,181600,529917340,9420,9420,9420,9420,0
|
|
20240326,181500,529917340,9420,9420,9420,9420,0
|
|
20240326,181400,529917340,9420,9420,9420,9420,0
|
|
20240326,181300,529917340,9420,9420,9420,9420,0
|
|
20240326,181200,529917340,9420,9420,9420,9420,0
|
|
20240326,181100,529917340,9420,9420,9420,9420,0
|
|
20240326,181000,529917340,9420,9420,9420,9420,0
|
|
20240326,180900,529917340,9420,9420,9420,9420,0
|
|
20240326,180800,529917340,9420,9420,9420,9420,0
|
|
20240326,180700,529917340,9420,9420,9420,9420,0
|
|
20240326,180600,529917340,9420,9420,9420,9420,0
|
|
20240326,180500,529917340,9420,9420,9420,9420,0
|
|
20240326,180400,529917340,9420,9420,9420,9420,0
|
|
20240326,180300,529917340,9420,9420,9420,9420,0
|
|
20240326,180200,529917340,9420,9420,9420,9420,0
|
|
20240326,180100,529917340,9420,9420,9420,9420,0
|
|
20240326,180000,529917340,9420,9420,9420,9420,0
|
|
20240326,175900,529917340,9420,9420,9420,9420,0
|
|
20240326,175800,529917340,9420,9420,9420,9420,0
|
|
20240326,175700,529917340,9420,9420,9420,9420,0
|
|
20240326,175600,529917340,9420,9420,9420,9420,0
|
|
20240326,175500,529917340,9420,9420,9420,9420,0
|
|
20240326,175400,529917340,9420,9420,9420,9420,0
|
|
20240326,175300,529917340,9420,9420,9420,9420,0
|
|
20240326,175200,529917340,9420,9420,9420,9420,0
|
|
20240326,175100,529917340,9420,9420,9420,9420,814
|
|
20240326,175000,529917340,9420,9420,9420,9420,0
|
|
20240326,174900,529917340,9420,9420,9420,9420,0
|
|
20240326,174800,529917340,9420,9420,9420,9420,0
|
|
20240326,174700,529917340,9420,9420,9420,9420,0
|
|
20240326,174600,529917340,9420,9420,9420,9420,0
|
|
20240326,174500,529917340,9420,9420,9420,9420,0
|
|
20240326,174400,529917340,9420,9420,9420,9420,0
|
|
20240326,174300,529917340,9420,9420,9420,9420,0
|
|
20240326,174200,529917340,9420,9420,9420,9420,0
|
|
20240326,174100,529917340,9420,9420,9420,9420,0
|
|
20240326,174000,529917340,9420,9420,9420,9420,0
|
|
20240326,173900,529917340,9420,9420,9420,9420,0
|
|
20240326,173800,529917340,9420,9420,9420,9420,0
|
|
20240326,173700,529917340,9420,9420,9420,9420,0
|
|
20240326,173600,529917340,9420,9420,9420,9420,0
|
|
20240326,173500,529917340,9420,9420,9420,9420,0
|
|
20240326,173400,529917340,9420,9420,9420,9420,0
|
|
20240326,173300,529917340,9420,9420,9420,9420,0
|
|
20240326,173200,529917340,9420,9420,9420,9420,0
|
|
20240326,173100,529917340,9420,9420,9420,9420,0
|
|
20240326,173000,529917340,9420,9420,9420,9420,0
|
|
20240326,172900,529917340,9420,9420,9420,9420,0
|
|
20240326,172800,529917340,9420,9420,9420,9420,0
|
|
20240326,172700,529917340,9420,9420,9420,9420,0
|
|
20240326,172600,529917340,9420,9420,9420,9420,0
|
|
20240326,172500,529917340,9420,9420,9420,9420,0
|
|
20240326,172400,529917340,9420,9420,9420,9420,0
|
|
20240326,172300,529917340,9420,9420,9420,9420,0
|
|
20240326,172200,529917340,9420,9420,9420,9420,0
|
|
20240326,172100,529917340,9420,9420,9420,9420,814
|
|
20240326,172000,529917340,9420,9420,9420,9420,0
|
|
20240326,171900,529917340,9420,9420,9420,9420,0
|
|
20240326,171800,529917340,9420,9420,9420,9420,0
|
|
20240326,171700,529917340,9420,9420,9420,9420,0
|
|
20240326,171600,529917340,9420,9420,9420,9420,0
|
|
20240326,171500,529917340,9420,9420,9420,9420,0
|
|
20240326,171400,529917340,9420,9420,9420,9420,0
|
|
20240326,171300,529917340,9420,9420,9420,9420,0
|
|
20240326,171200,529917340,9420,9420,9420,9420,0
|
|
20240326,171100,529917340,9420,9420,9420,9420,0
|
|
20240326,171000,529917340,9420,9420,9420,9420,0
|
|
20240326,170900,529917340,9420,9420,9420,9420,0
|
|
20240326,170800,529917340,9420,9420,9420,9420,0
|
|
20240326,170700,529917340,9420,9420,9420,9420,0
|
|
20240326,170600,529917340,9420,9420,9420,9420,0
|
|
20240326,170500,529917340,9420,9420,9420,9420,0
|
|
20240326,170400,529917340,9420,9420,9420,9420,0
|
|
20240326,170300,529917340,9420,9420,9420,9420,0
|
|
20240326,170200,529917340,9420,9420,9420,9420,0
|
|
20240326,170100,529917340,9420,9420,9420,9420,0
|
|
20240326,170000,529917340,9420,9420,9420,9420,0
|
|
20240326,165900,529917340,9420,9420,9420,9420,0
|
|
20240326,165800,529917340,9420,9420,9420,9420,0
|
|
20240326,165700,529917340,9420,9420,9420,9420,0
|
|
20240326,165600,529917340,9420,9420,9420,9420,0
|
|
20240326,165500,529917340,9420,9420,9420,9420,0
|
|
20240326,165400,529917340,9420,9420,9420,9420,0
|
|
20240326,165300,529917340,9420,9420,9420,9420,0
|
|
20240326,165200,529917340,9420,9420,9420,9420,0
|
|
20240326,165100,529917340,9420,9420,9420,9420,814
|
|
20240326,165000,529917340,9420,9420,9420,9420,0
|
|
20240326,164900,529917340,9420,9420,9420,9420,0
|
|
20240326,164800,529917340,9420,9420,9420,9420,0
|
|
20240326,164700,529917340,9420,9420,9420,9420,0
|
|
20240326,164600,529917340,9420,9420,9420,9420,0
|
|
20240326,164500,529917340,9420,9420,9420,9420,0
|
|
20240326,164400,529917340,9420,9420,9420,9420,0
|
|
20240326,164300,529917340,9420,9420,9420,9420,0
|
|
20240326,164200,529917340,9420,9420,9420,9420,0
|
|
20240326,164100,529917340,9420,9420,9420,9420,0
|
|
20240326,164000,529917340,9420,9420,9420,9420,0
|
|
20240326,163900,529917340,9420,9420,9420,9420,0
|
|
20240326,163800,529917340,9420,9420,9420,9420,0
|
|
20240326,163700,529917340,9420,9420,9420,9420,0
|
|
20240326,163600,529917340,9420,9420,9420,9420,0
|
|
20240326,163500,529917340,9420,9420,9420,9420,0
|
|
20240326,163400,529917340,9420,9420,9420,9420,0
|
|
20240326,163300,529917340,9420,9420,9420,9420,0
|
|
20240326,163200,529917340,9420,9420,9420,9420,0
|
|
20240326,163100,529917340,9420,9420,9420,9420,0
|
|
20240326,163000,529917340,9420,9420,9420,9420,0
|
|
20240326,162900,529917340,9420,9420,9420,9420,0
|
|
20240326,162800,529917340,9420,9420,9420,9420,0
|
|
20240326,162700,529917340,9420,9420,9420,9420,0
|
|
20240326,162600,529917340,9420,9420,9420,9420,0
|
|
20240326,162500,529917340,9420,9420,9420,9420,0
|
|
20240326,162400,529917340,9420,9420,9420,9420,0
|
|
20240326,162300,529917340,9420,9420,9420,9420,0
|
|
20240326,162200,529917340,9420,9420,9420,9420,0
|
|
20240326,162100,529917340,9420,9420,9420,9420,814
|
|
20240326,162000,529917340,9420,9420,9420,9420,0
|
|
20240326,161900,529917340,9420,9420,9420,9420,0
|
|
20240326,161800,529917340,9420,9420,9420,9420,0
|
|
20240326,161700,529917340,9420,9420,9420,9420,0
|
|
20240326,161600,529917340,9420,9420,9420,9420,0
|
|
20240326,161500,529917340,9420,9420,9420,9420,0
|
|
20240326,161400,529917340,9420,9420,9420,9420,0
|
|
20240326,161300,529917340,9420,9420,9420,9420,0
|
|
20240326,161200,529917340,9420,9420,9420,9420,0
|
|
20240326,161100,529917340,9420,9420,9420,9420,0
|
|
20240326,161000,529917340,9420,9420,9420,9420,0
|
|
20240326,160900,529917340,9420,9420,9420,9420,0
|
|
20240326,160800,529917340,9420,9420,9420,9420,0
|
|
20240326,160700,529917340,9420,9420,9420,9420,0
|
|
20240326,160600,529917340,9420,9420,9420,9420,0
|
|
20240326,160500,529917340,9420,9420,9420,9420,0
|
|
20240326,160400,529917340,9420,9420,9420,9420,0
|
|
20240326,160300,529917340,9420,9420,9420,9420,0
|
|
20240326,160200,529917340,9420,9420,9420,9420,0
|
|
20240326,160100,529917340,9420,9420,9420,9420,0
|
|
20240326,160000,529917340,9420,9420,9420,9420,0
|
|
20240326,155900,529917340,9420,9420,9420,9420,0
|
|
20240326,155800,529917340,9420,9420,9420,9420,0
|
|
20240326,155700,529917340,9420,9420,9420,9420,0
|
|
20240326,155600,529917340,9420,9420,9420,9420,0
|
|
20240326,155500,529917340,9420,9420,9420,9420,0
|
|
20240326,155400,529917340,9420,9420,9420,9420,0
|
|
20240326,155300,529917340,9420,9420,9420,9420,0
|
|
20240326,155200,529917340,9420,9420,9420,9420,0
|
|
20240326,155100,529917340,9420,9420,9420,9420,814
|
|
20240326,155000,529917340,9420,9420,9420,9420,0
|
|
20240326,154900,529917340,9420,9420,9420,9420,0
|
|
20240326,154800,529917340,9420,9420,9420,9420,0
|
|
20240326,154700,529917340,9420,9420,9420,9420,0
|
|
20240326,154600,529917340,9420,9420,9420,9420,0
|
|
20240326,154500,529917340,9420,9420,9420,9420,0
|
|
20240326,154400,529917340,9420,9420,9420,9420,0
|
|
20240326,154300,529917340,9420,9420,9420,9420,0
|
|
20240326,154200,529917340,9420,9420,9420,9420,0
|
|
20240326,154100,529917340,9420,9420,9420,9420,0
|
|
20240326,154000,529917340,9420,9420,9420,9420,0
|
|
20240326,153900,529917340,9420,9420,9420,9420,0
|
|
20240326,153800,529917340,9420,9420,9420,9420,0
|
|
20240326,153700,529917340,9420,9420,9420,9420,0
|
|
20240326,153600,529917340,9420,9420,9420,9420,0
|
|
20240326,153500,529917340,9420,9420,9420,9420,0
|
|
20240326,153400,529917340,9420,9420,9420,9420,0
|
|
20240326,153300,529917340,9420,9420,9420,9420,0
|
|
20240326,153200,529917340,9420,9420,9420,9420,0
|
|
20240326,153100,529917340,9420,9420,9420,9420,0
|
|
20240326,153000,529917340,9420,9420,9420,9420,814
|
|
20240326,152900,522249460,9430,9430,9430,9430,0
|
|
20240326,152800,522249460,9430,9430,9430,9430,0
|
|
20240326,152700,522249460,9430,9430,9430,9430,0
|
|
20240326,152600,522249460,9430,9430,9430,9430,0
|
|
20240326,152500,522249460,9430,9430,9430,9430,0
|
|
20240326,152400,522249460,9430,9430,9430,9430,0
|
|
20240326,152300,522249460,9430,9430,9430,9430,0
|
|
20240326,152200,522249460,9430,9430,9430,9430,0
|
|
20240326,152100,522249460,9430,9430,9430,9430,0
|
|
20240326,152000,522249460,9430,9430,9430,9430,0
|
|
20240326,151900,522249460,9430,9430,9430,9430,0
|
|
20240326,151800,522249460,9430,9410,9430,9410,330
|
|
20240326,151700,519140640,9410,9410,9410,9410,0
|
|
20240326,151600,519140640,9410,9410,9410,9410,3
|
|
20240326,151500,519112410,9410,9410,9410,9410,60
|
|
20240326,151400,518547810,9420,9420,9420,9420,250
|
|
20240326,151300,516192810,9410,9410,9410,9410,1
|
|
20240326,151200,516183400,9420,9420,9420,9420,0
|
|
20240326,151100,516183400,9420,9430,9430,9420,420
|
|
20240326,151000,512223000,9420,9430,9430,9420,2
|
|
20240326,150900,512204150,9420,9420,9420,9420,280
|
|
20240326,150800,509566550,9400,9400,9400,9400,0
|
|
20240326,150700,509566550,9400,9400,9400,9400,99
|
|
20240326,150600,508635950,9380,9390,9390,9380,100
|
|
20240326,150500,507697530,9380,9380,9380,9380,0
|
|
20240326,150400,507697530,9380,9380,9380,9380,0
|
|
20240326,150300,507697530,9380,9380,9380,9380,0
|
|
20240326,150200,507697530,9380,9410,9420,9380,43
|
|
20240326,150100,507293120,9370,9400,9400,9370,4880
|
|
20240326,150000,461541540,9400,9400,9400,9400,0
|
|
20240326,145900,461541540,9400,9400,9400,9400,100
|
|
20240326,145800,460601540,9410,9410,9410,9410,0
|
|
20240326,145700,460601540,9410,9410,9410,9410,110
|
|
20240326,145600,459566440,9420,9430,9430,9420,20
|
|
20240326,145500,459377940,9430,9430,9430,9430,0
|
|
20240326,145400,459377940,9430,9430,9430,9430,100
|
|
20240326,145300,458434940,9430,9430,9430,9430,10
|
|
20240326,145200,458340640,9440,9430,9440,9430,521
|
|
20240326,145100,453423020,9430,9400,9430,9400,3755
|
|
20240326,145000,418075160,9390,9390,9390,9390,0
|
|
20240326,144900,418075160,9390,9390,9390,9390,0
|
|
20240326,144800,418075160,9390,9390,9390,9390,50
|
|
20240326,144700,417605660,9370,9370,9370,9370,0
|
|
20240326,144600,417605660,9370,9370,9370,9370,800
|
|
20240326,144500,410109660,9380,9380,9380,9380,344
|
|
20240326,144400,406882940,9370,9380,9380,9370,86
|
|
20240326,144300,406077020,9370,9370,9380,9370,186
|
|
20240326,144200,404334150,9380,9370,9380,9370,249
|
|
20240326,144100,401999820,9370,9370,9370,9370,1
|
|
20240326,144000,401990450,9370,9370,9370,9370,0
|
|
20240326,143900,401990450,9370,9370,9370,9370,0
|
|
20240326,143800,401990450,9370,9370,9370,9370,0
|
|
20240326,143700,401990450,9370,9370,9370,9370,0
|
|
20240326,143600,401990450,9370,9370,9370,9370,20
|
|
20240326,143500,401803050,9340,9350,9350,9340,1000
|
|
20240326,143400,392457110,9350,9350,9350,9350,0
|
|
20240326,143300,392457110,9350,9370,9370,9350,1500
|
|
20240326,143200,378429370,9380,9380,9380,9380,20
|
|
20240326,143100,378241770,9380,9380,9380,9380,5
|
|
20240326,143000,378194870,9370,9370,9370,9370,0
|
|
20240326,142900,378194870,9370,9370,9370,9370,192
|
|
20240326,142800,376395830,9380,9380,9380,9380,0
|
|
20240326,142700,376395830,9380,9380,9380,9380,0
|
|
20240326,142600,376395830,9380,9380,9380,9380,0
|
|
20240326,142500,376395830,9380,9380,9380,9380,0
|
|
20240326,142400,376395830,9380,9380,9380,9380,0
|
|
20240326,142300,376395830,9380,9380,9380,9380,0
|
|
20240326,142200,376395830,9380,9380,9380,9380,0
|
|
20240326,142100,376395830,9380,9380,9380,9380,0
|
|
20240326,142000,376395830,9380,9380,9380,9380,0
|
|
20240326,141900,376395830,9380,9380,9380,9380,0
|
|
20240326,141800,376395830,9380,9380,9380,9380,0
|
|
20240326,141700,376395830,9380,9370,9380,9340,269
|
|
20240326,141600,373882150,9380,9380,9380,9380,0
|
|
20240326,141500,373882150,9380,9380,9380,9380,24
|
|
20240326,141400,373657030,9380,9380,9380,9380,2
|
|
20240326,141300,373638270,9340,9340,9340,9340,0
|
|
20240326,141200,373638270,9340,9360,9360,9340,1000
|
|
20240326,141100,364296970,9350,9370,9370,9350,2640
|
|
20240326,141000,339609070,9380,9380,9380,9380,682
|
|
20240326,140900,333211910,9400,9390,9400,9390,21
|
|
20240326,140800,333014620,9390,9380,9390,9380,431
|
|
20240326,140700,328971650,9380,9380,9380,9380,0
|
|
20240326,140600,328971650,9380,9380,9380,9380,0
|
|
20240326,140500,328971650,9380,9380,9380,9380,0
|
|
20240326,140400,328971650,9380,9370,9380,9360,1135
|
|
20240326,140300,318347810,9380,9370,9380,9370,70
|
|
20240326,140200,317691710,9370,9370,9370,9370,21
|
|
20240326,140100,317494940,9370,9370,9370,9370,40
|
|
20240326,140000,317120140,9370,9370,9370,9370,0
|
|
20240326,135900,317120140,9370,9370,9370,9370,0
|
|
20240326,135800,317120140,9370,9370,9370,9370,0
|
|
20240326,135700,317120140,9370,9370,9370,9370,24
|
|
20240326,135600,316895260,9380,9380,9380,9380,124
|
|
20240326,135500,315732140,9380,9370,9380,9370,14
|
|
20240326,135400,315600860,9370,9380,9380,9370,146
|
|
20240326,135300,314232440,9390,9390,9390,9390,0
|
|
20240326,135200,314232440,9390,9390,9390,9390,0
|
|
20240326,135100,314232440,9390,9390,9390,9390,0
|
|
20240326,135000,314232440,9390,9390,9390,9390,60
|
|
20240326,134900,313669040,9390,9390,9390,9390,0
|
|
20240326,134800,313669040,9390,9390,9390,9390,0
|
|
20240326,134700,313669040,9390,9390,9390,9390,0
|
|
20240326,134600,313669040,9390,9380,9390,9370,1060
|
|
20240326,134500,303716140,9390,9390,9390,9390,0
|
|
20240326,134400,303716140,9390,9390,9390,9390,0
|
|
20240326,134300,303716140,9390,9380,9390,9380,150
|
|
20240326,134200,302308040,9380,9380,9380,9380,0
|
|
20240326,134100,302308040,9380,9380,9380,9380,10
|
|
20240326,134000,302214240,9350,9370,9370,9350,249
|
|
20240326,133900,299884830,9390,9390,9390,9390,0
|
|
20240326,133800,299884830,9390,9390,9390,9390,0
|
|
20240326,133700,299884830,9390,9390,9390,9390,0
|
|
20240326,133600,299884830,9390,9390,9390,9390,0
|
|
20240326,133500,299884830,9390,9390,9390,9390,0
|
|
20240326,133400,299884830,9390,9390,9390,9390,0
|
|
20240326,133300,299884830,9390,9390,9390,9390,0
|
|
20240326,133200,299884830,9390,9390,9390,9390,0
|
|
20240326,133100,299884830,9390,9390,9390,9390,0
|
|
20240326,133000,299884830,9390,9390,9390,9390,0
|
|
20240326,132900,299884830,9390,9390,9390,9390,0
|
|
20240326,132800,299884830,9390,9380,9390,9380,2
|
|
20240326,132700,299866060,9380,9380,9380,9380,0
|
|
20240326,132600,299866060,9380,9380,9380,9380,0
|
|
20240326,132500,299866060,9380,9380,9380,9380,0
|
|
20240326,132400,299866060,9380,9380,9380,9380,0
|
|
20240326,132300,299866060,9380,9380,9380,9380,0
|
|
20240326,132200,299866060,9380,9380,9380,9380,0
|
|
20240326,132100,299866060,9380,9380,9380,9380,0
|
|
20240326,132000,299866060,9380,9380,9380,9380,20
|
|
20240326,131900,299678460,9350,9370,9370,9350,500
|
|
20240326,131800,294999220,9380,9380,9380,9380,80
|
|
20240326,131700,294248820,9390,9390,9390,9390,0
|
|
20240326,131600,294248820,9390,9390,9390,9390,0
|
|
20240326,131500,294248820,9390,9390,9390,9390,0
|
|
20240326,131400,294248820,9390,9390,9390,9390,0
|
|
20240326,131300,294248820,9390,9390,9390,9390,0
|
|
20240326,131200,294248820,9390,9390,9390,9390,0
|
|
20240326,131100,294248820,9390,9390,9390,9390,20
|
|
20240326,131000,294061020,9390,9390,9390,9390,0
|
|
20240326,130900,294061020,9390,9380,9390,9380,54
|
|
20240326,130800,293554460,9360,9360,9360,9360,1
|
|
20240326,130700,293545100,9360,9360,9360,9360,0
|
|
20240326,130600,293545100,9360,9360,9360,9360,300
|
|
20240326,130500,290737100,9360,9360,9360,9360,0
|
|
20240326,130400,290737100,9360,9360,9360,9360,0
|
|
20240326,130300,290737100,9360,9360,9360,9360,7
|
|
20240326,130200,290671580,9360,9360,9360,9360,1000
|
|
20240326,130100,281311580,9360,9360,9360,9360,0
|
|
20240326,130000,281311580,9360,9360,9360,9360,0
|
|
20240326,125900,281311580,9360,9360,9360,9360,0
|
|
20240326,125800,281311580,9360,9360,9360,9360,0
|
|
20240326,125700,281311580,9360,9360,9360,9360,17
|
|
20240326,125600,281152460,9360,9370,9380,9360,139
|
|
20240326,125500,279850040,9370,9370,9370,9370,11
|
|
20240326,125400,279746970,9370,9370,9370,9370,1000
|
|
20240326,125300,270376970,9370,9370,9370,9370,0
|
|
20240326,125200,270376970,9370,9370,9370,9370,429
|
|
20240326,125100,266357240,9370,9370,9370,9370,0
|
|
20240326,125000,266357240,9370,9380,9380,9370,326
|
|
20240326,124900,263302560,9380,9380,9380,9380,100
|
|
20240326,124800,262364560,9380,9380,9380,9380,55
|
|
20240326,124700,261848660,9370,9370,9370,9370,0
|
|
20240326,124600,261848660,9370,9370,9370,9370,0
|
|
20240326,124500,261848660,9370,9370,9370,9370,0
|
|
20240326,124400,261848660,9370,9370,9370,9370,0
|
|
20240326,124300,261848660,9370,9370,9370,9370,0
|
|
20240326,124200,261848660,9370,9370,9370,9370,0
|
|
20240326,124100,261848660,9370,9370,9370,9370,0
|
|
20240326,124000,261848660,9370,9370,9370,9370,0
|
|
20240326,123900,261848660,9370,9370,9370,9370,0
|
|
20240326,123800,261848660,9370,9370,9370,9370,0
|
|
20240326,123700,261848660,9370,9370,9370,9370,0
|
|
20240326,123600,261848660,9370,9370,9370,9370,0
|
|
20240326,123500,261848660,9370,9370,9370,9370,0
|
|
20240326,123400,261848660,9370,9370,9370,9370,0
|
|
20240326,123300,261848660,9370,9370,9370,9370,0
|
|
20240326,123200,261848660,9370,9370,9370,9370,2
|
|
20240326,123100,261829920,9370,9370,9370,9370,0
|
|
20240326,123000,261829920,9370,9370,9370,9370,0
|
|
20240326,122900,261829920,9370,9370,9370,9370,0
|
|
20240326,122800,261829920,9370,9370,9370,9370,525
|
|
20240326,122700,256910670,9380,9390,9390,9380,232
|
|
20240326,122600,254732270,9390,9390,9390,9390,0
|
|
20240326,122500,254732270,9390,9390,9390,9390,0
|
|
20240326,122400,254732270,9390,9390,9390,9390,0
|
|
20240326,122300,254732270,9390,9390,9390,9390,0
|
|
20240326,122200,254732270,9390,9390,9390,9390,0
|
|
20240326,122100,254732270,9390,9390,9390,9390,0
|
|
20240326,122000,254732270,9390,9390,9390,9390,0
|
|
20240326,121900,254732270,9390,9390,9390,9390,0
|
|
20240326,121800,254732270,9390,9390,9390,9390,1
|
|
20240326,121700,254722880,9390,9390,9390,9390,5
|
|
20240326,121600,254675930,9400,9400,9400,9400,0
|
|
20240326,121500,254675930,9400,9400,9400,9400,131
|
|
20240326,121400,253444530,9400,9400,9400,9400,0
|
|
20240326,121300,253444530,9400,9400,9400,9400,0
|
|
20240326,121200,253444530,9400,9400,9400,9400,0
|
|
20240326,121100,253444530,9400,9400,9400,9400,0
|
|
20240326,121000,253444530,9400,9400,9400,9400,0
|
|
20240326,120900,253444530,9400,9400,9400,9400,0
|
|
20240326,120800,253444530,9400,9400,9400,9400,50
|
|
20240326,120700,252974530,9400,9400,9400,9400,0
|
|
20240326,120600,252974530,9400,9400,9400,9400,0
|
|
20240326,120500,252974530,9400,9400,9400,9400,0
|
|
20240326,120400,252974530,9400,9400,9400,9400,0
|
|
20240326,120300,252974530,9400,9400,9400,9400,5
|
|
20240326,120200,252927530,9370,9370,9370,9370,0
|
|
20240326,120100,252927530,9370,9370,9370,9370,100
|
|
20240326,120000,251990530,9400,9400,9400,9400,0
|
|
20240326,115900,251990530,9400,9400,9400,9400,0
|
|
20240326,115800,251990530,9400,9400,9400,9400,2
|
|
20240326,115700,251971730,9360,9360,9360,9360,1
|
|
20240326,115600,251962370,9360,9360,9360,9360,0
|
|
20240326,115500,251962370,9360,9360,9360,9360,0
|
|
20240326,115400,251962370,9360,9360,9360,9360,0
|
|
20240326,115300,251962370,9360,9360,9360,9360,209
|
|
20240326,115200,250006130,9360,9360,9360,9360,0
|
|
20240326,115100,250006130,9360,9360,9360,9360,0
|
|
20240326,115000,250006130,9360,9380,9380,9360,200
|
|
20240326,114900,248132160,9380,9380,9380,9380,64
|
|
20240326,114800,247531840,9380,9380,9380,9380,0
|
|
20240326,114700,247531840,9380,9400,9400,9380,44
|
|
20240326,114600,247119060,9380,9380,9380,9380,311
|
|
20240326,114500,244201880,9380,9390,9390,9380,16
|
|
20240326,114400,244051690,9400,9400,9400,9400,0
|
|
20240326,114300,244051690,9400,9400,9400,9400,0
|
|
20240326,114200,244051690,9400,9400,9400,9400,0
|
|
20240326,114100,244051690,9400,9400,9400,9400,10
|
|
20240326,114000,243957690,9400,9400,9400,9400,0
|
|
20240326,113900,243957690,9400,9400,9400,9400,0
|
|
20240326,113800,243957690,9400,9400,9400,9400,1
|
|
20240326,113700,243948290,9400,9400,9400,9400,1
|
|
20240326,113600,243938890,9400,9400,9400,9400,67
|
|
20240326,113500,243309090,9410,9410,9410,9410,0
|
|
20240326,113400,243309090,9410,9410,9410,9410,0
|
|
20240326,113300,243309090,9410,9410,9410,9410,0
|
|
20240326,113200,243309090,9410,9410,9410,9410,0
|
|
20240326,113100,243309090,9410,9410,9410,9410,10
|
|
20240326,113000,243214990,9400,9400,9400,9400,0
|
|
20240326,112900,243214990,9400,9400,9400,9400,0
|
|
20240326,112800,243214990,9400,9400,9400,9400,0
|
|
20240326,112700,243214990,9400,9400,9400,9400,717
|
|
20240326,112600,236475190,9400,9410,9410,9400,132
|
|
20240326,112500,235234380,9410,9410,9410,9410,21
|
|
20240326,112400,235036770,9410,9410,9410,9410,0
|
|
20240326,112300,235036770,9410,9410,9410,9410,0
|
|
20240326,112200,235036770,9410,9410,9410,9410,0
|
|
20240326,112100,235036770,9410,9410,9410,9410,4
|
|
20240326,112000,234999130,9400,9400,9400,9400,20
|
|
20240326,111900,234811130,9400,9400,9400,9400,110
|
|
20240326,111800,233777130,9400,9400,9400,9400,83
|
|
20240326,111700,232996930,9410,9400,9410,9400,1944
|
|
20240326,111600,214723280,9360,9360,9360,9360,2
|
|
20240326,111500,214704560,9360,9360,9360,9360,0
|
|
20240326,111400,214704560,9360,9390,9390,9360,1063
|
|
20240326,111300,204747510,9390,9390,9390,9390,37
|
|
20240326,111200,204400080,9380,9380,9380,9380,36
|
|
20240326,111100,204062400,9380,9380,9380,9380,0
|
|
20240326,111000,204062400,9380,9380,9380,9380,10
|
|
20240326,110900,203968600,9370,9370,9370,9370,200
|
|
20240326,110800,202094600,9370,9370,9370,9370,30
|
|
20240326,110700,201813500,9380,9390,9390,9380,190
|
|
20240326,110600,200031170,9390,9390,9390,9390,20
|
|
20240326,110500,199843370,9390,9390,9390,9390,0
|
|
20240326,110400,199843370,9390,9390,9390,9390,100
|
|
20240326,110300,198904370,9400,9400,9400,9400,5
|
|
20240326,110200,198857370,9400,9400,9400,9400,0
|
|
20240326,110100,198857370,9400,9400,9400,9390,89
|
|
20240326,110000,198021440,9400,9400,9400,9400,0
|
|
20240326,105900,198021440,9400,9400,9400,9400,0
|
|
20240326,105800,198021440,9400,9400,9400,9400,1
|
|
20240326,105700,198012040,9380,9380,9380,9380,0
|
|
20240326,105600,198012040,9380,9380,9380,9380,0
|
|
20240326,105500,198012040,9380,9380,9380,9380,0
|
|
20240326,105400,198012040,9380,9390,9390,9380,175
|
|
20240326,105300,196370510,9400,9380,9400,9380,75
|
|
20240326,105200,195666950,9390,9390,9390,9390,226
|
|
20240326,105100,193544810,9400,9400,9400,9400,20
|
|
20240326,105000,193356810,9400,9400,9400,9400,0
|
|
20240326,104900,193356810,9400,9400,9400,9400,0
|
|
20240326,104800,193356810,9400,9400,9400,9400,0
|
|
20240326,104700,193356810,9400,9400,9400,9400,0
|
|
20240326,104600,193356810,9400,9400,9400,9400,1094
|
|
20240326,104500,183073210,9410,9410,9410,9410,0
|
|
20240326,104400,183073210,9410,9410,9410,9410,0
|
|
20240326,104300,183073210,9410,9410,9410,9410,10
|
|
20240326,104200,182979110,9410,9410,9410,9410,0
|
|
20240326,104100,182979110,9410,9410,9410,9410,0
|
|
20240326,104000,182979110,9410,9410,9410,9410,0
|
|
20240326,103900,182979110,9410,9410,9410,9410,20
|
|
20240326,103800,182790910,9410,9410,9410,9410,0
|
|
20240326,103700,182790910,9410,9410,9410,9410,198
|
|
20240326,103600,180927730,9420,9420,9420,9420,0
|
|
20240326,103500,180927730,9420,9420,9420,9420,0
|
|
20240326,103400,180927730,9420,9420,9420,9420,5
|
|
20240326,103300,180880630,9410,9410,9410,9410,20
|
|
20240326,103200,180692430,9410,9410,9410,9410,0
|
|
20240326,103100,180692430,9410,9410,9410,9410,0
|
|
20240326,103000,180692430,9410,9420,9420,9410,146
|
|
20240326,102900,179318110,9420,9420,9420,9420,26
|
|
20240326,102800,179073190,9420,9400,9420,9400,280
|
|
20240326,102700,176439180,9400,9400,9400,9400,71
|
|
20240326,102600,175771780,9410,9410,9410,9410,11
|
|
20240326,102500,175668270,9410,9410,9410,9410,10
|
|
20240326,102400,175574170,9400,9400,9400,9400,1
|
|
20240326,102300,175564770,9410,9410,9410,9410,0
|
|
20240326,102200,175564770,9410,9410,9410,9410,0
|
|
20240326,102100,175564770,9410,9410,9410,9410,8
|
|
20240326,102000,175489490,9400,9400,9400,9400,0
|
|
20240326,101900,175489490,9400,9400,9400,9400,284
|
|
20240326,101800,172819890,9410,9410,9410,9410,0
|
|
20240326,101700,172819890,9410,9410,9410,9410,22
|
|
20240326,101600,172612870,9420,9420,9420,9420,0
|
|
20240326,101500,172612870,9420,9420,9420,9420,1
|
|
20240326,101400,172603450,9420,9420,9420,9420,0
|
|
20240326,101300,172603450,9420,9410,9420,9410,105
|
|
20240326,101200,171615370,9410,9410,9410,9410,100
|
|
20240326,101100,170674370,9400,9400,9400,9400,0
|
|
20240326,101000,170674370,9400,9400,9400,9400,18
|
|
20240326,100900,170505170,9410,9410,9410,9410,0
|
|
20240326,100800,170505170,9410,9410,9410,9410,0
|
|
20240326,100700,170505170,9410,9410,9410,9410,5
|
|
20240326,100600,170458120,9410,9410,9410,9410,4
|
|
20240326,100500,170420480,9400,9400,9400,9400,197
|
|
20240326,100400,168568680,9400,9400,9400,9400,3
|
|
20240326,100300,168540480,9390,9400,9400,9390,82
|
|
20240326,100200,167770300,9400,9400,9400,9400,100
|
|
20240326,100100,166830300,9410,9410,9410,9410,13
|
|
20240326,100000,166707970,9420,9420,9420,9420,0
|
|
20240326,095900,166707970,9420,9420,9420,9420,53
|
|
20240326,095800,166208710,9420,9420,9420,9420,4
|
|
20240326,095700,166171030,9410,9420,9420,9410,23
|
|
20240326,095600,165954570,9430,9430,9430,9430,0
|
|
20240326,095500,165954570,9430,9430,9430,9430,0
|
|
20240326,095400,165954570,9430,9430,9430,9430,6
|
|
20240326,095300,165897990,9430,9430,9430,9430,5
|
|
20240326,095200,165850840,9430,9430,9430,9430,0
|
|
20240326,095100,165850840,9430,9430,9430,9430,1
|
|
20240326,095000,165841410,9430,9430,9430,9430,6
|
|
20240326,094900,165784830,9420,9420,9420,9420,15
|
|
20240326,094800,165643530,9420,9420,9420,9420,5
|
|
20240326,094700,165596430,9410,9410,9410,9410,10
|
|
20240326,094600,165502330,9410,9410,9410,9410,16
|
|
20240326,094500,165351770,9410,9410,9410,9410,0
|
|
20240326,094400,165351770,9410,9410,9410,9410,0
|
|
20240326,094300,165351770,9410,9410,9410,9410,0
|
|
20240326,094200,165351770,9410,9410,9410,9410,84
|
|
20240326,094100,164561330,9410,9410,9410,9410,115
|
|
20240326,094000,163479180,9410,9410,9410,9410,300
|
|
20240326,093900,160656180,9410,9410,9410,9410,8
|
|
20240326,093800,160580900,9410,9410,9410,9410,5
|
|
20240326,093700,160533850,9430,9430,9430,9430,35
|
|
20240326,093600,160203800,9420,9430,9430,9420,30
|
|
20240326,093500,159921100,9430,9430,9440,9430,377
|
|
20240326,093400,156365640,9430,9430,9430,9430,100
|
|
20240326,093300,155422640,9430,9440,9440,9430,150
|
|
20240326,093200,154007040,9440,9420,9440,9420,835
|
|
20240326,093100,146132910,9420,9420,9420,9420,6
|
|
20240326,093000,146076390,9420,9420,9420,9420,2
|
|
20240326,092900,146057550,9420,9420,9420,9420,13
|
|
20240326,092800,145935090,9430,9420,9430,9410,2022
|
|
20240326,092700,126907300,9430,9430,9430,9420,107
|
|
20240326,092600,125899160,9430,9400,9430,9400,1858
|
|
20240326,092500,108416220,9400,9400,9400,9400,0
|
|
20240326,092400,108416220,9400,9400,9400,9400,125
|
|
20240326,092300,107241220,9410,9410,9410,9410,54
|
|
20240326,092200,106733080,9410,9410,9410,9410,0
|
|
20240326,092100,106733080,9410,9420,9420,9410,250
|
|
20240326,092000,104380570,9410,9410,9410,9410,378
|
|
20240326,091900,100823590,9410,9400,9410,9400,146
|
|
20240326,091800,99451180,9400,9400,9400,9400,794
|
|
20240326,091700,91987580,9400,9400,9400,9400,100
|
|
20240326,091600,91047580,9390,9390,9390,9390,6
|
|
20240326,091500,90991240,9390,9400,9400,9390,704
|
|
20240326,091400,84378630,9400,9400,9400,9400,2153
|
|
20240326,091300,64140430,9400,9400,9400,9400,0
|
|
20240326,091200,64140430,9400,9390,9400,9390,2384
|
|
20240326,091100,41753170,9390,9390,9390,9390,0
|
|
20240326,091000,41753170,9390,9370,9390,9370,1363
|
|
20240326,090900,28973660,9370,9360,9370,9360,10
|
|
20240326,090800,28880030,9370,9370,9370,9370,117
|
|
20240326,090700,27783740,9370,9370,9370,9340,1781
|
|
20240326,090600,11143130,9370,9370,9370,9370,0
|
|
20240326,090500,11143130,9370,9370,9370,9370,284
|
|
20240326,090400,8482050,9370,9370,9370,9370,149
|
|
20240326,090300,7085920,9370,9370,9370,9370,1
|
|
20240326,090200,7076550,9370,9330,9370,9330,100
|
|
20240326,090100,6141150,9320,9320,9320,9320,40
|
|
20240326,090000,5768350,9320,9350,9350,9320,612
|