594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,185100,746313490,9690,9690,9690,9690,2415
|
|
20240329,185000,746313490,9690,9690,9690,9690,0
|
|
20240329,184900,746313490,9690,9690,9690,9690,0
|
|
20240329,184800,746313490,9690,9690,9690,9690,0
|
|
20240329,184700,746313490,9690,9690,9690,9690,0
|
|
20240329,184600,746313490,9690,9690,9690,9690,0
|
|
20240329,184500,746313490,9690,9690,9690,9690,0
|
|
20240329,184400,746313490,9690,9690,9690,9690,0
|
|
20240329,184300,746313490,9690,9690,9690,9690,0
|
|
20240329,184200,746313490,9690,9690,9690,9690,0
|
|
20240329,184100,746313490,9690,9690,9690,9690,0
|
|
20240329,184000,746313490,9690,9690,9690,9690,0
|
|
20240329,183900,746313490,9690,9690,9690,9690,0
|
|
20240329,183800,746313490,9690,9690,9690,9690,0
|
|
20240329,183700,746313490,9690,9690,9690,9690,0
|
|
20240329,183600,746313490,9690,9690,9690,9690,0
|
|
20240329,183500,746313490,9690,9690,9690,9690,0
|
|
20240329,183400,746313490,9690,9690,9690,9690,0
|
|
20240329,183300,746313490,9690,9690,9690,9690,0
|
|
20240329,183200,746313490,9690,9690,9690,9690,0
|
|
20240329,183100,746313490,9690,9690,9690,9690,0
|
|
20240329,183000,746313490,9690,9690,9690,9690,0
|
|
20240329,182900,746313490,9690,9690,9690,9690,0
|
|
20240329,182800,746313490,9690,9690,9690,9690,0
|
|
20240329,182700,746313490,9690,9690,9690,9690,0
|
|
20240329,182600,746313490,9690,9690,9690,9690,0
|
|
20240329,182500,746313490,9690,9690,9690,9690,0
|
|
20240329,182400,746313490,9690,9690,9690,9690,0
|
|
20240329,182300,746313490,9690,9690,9690,9690,0
|
|
20240329,182200,746313490,9690,9690,9690,9690,0
|
|
20240329,182100,746313490,9690,9690,9690,9690,2415
|
|
20240329,182000,746313490,9690,9690,9690,9690,0
|
|
20240329,181900,746313490,9690,9690,9690,9690,0
|
|
20240329,181800,746313490,9690,9690,9690,9690,0
|
|
20240329,181700,746313490,9690,9690,9690,9690,0
|
|
20240329,181600,746313490,9690,9690,9690,9690,0
|
|
20240329,181500,746313490,9690,9690,9690,9690,0
|
|
20240329,181400,746313490,9690,9690,9690,9690,0
|
|
20240329,181300,746313490,9690,9690,9690,9690,0
|
|
20240329,181200,746313490,9690,9690,9690,9690,0
|
|
20240329,181100,746313490,9690,9690,9690,9690,0
|
|
20240329,181000,746313490,9690,9690,9690,9690,0
|
|
20240329,180900,746313490,9690,9690,9690,9690,0
|
|
20240329,180800,746313490,9690,9690,9690,9690,0
|
|
20240329,180700,746313490,9690,9690,9690,9690,0
|
|
20240329,180600,746313490,9690,9690,9690,9690,0
|
|
20240329,180500,746313490,9690,9690,9690,9690,0
|
|
20240329,180400,746313490,9690,9690,9690,9690,0
|
|
20240329,180300,746313490,9690,9690,9690,9690,0
|
|
20240329,180200,746313490,9690,9690,9690,9690,0
|
|
20240329,180100,746313490,9690,9690,9690,9690,0
|
|
20240329,180000,746313490,9690,9690,9690,9690,0
|
|
20240329,175900,746313490,9690,9690,9690,9690,0
|
|
20240329,175800,746313490,9690,9690,9690,9690,0
|
|
20240329,175700,746313490,9690,9690,9690,9690,0
|
|
20240329,175600,746313490,9690,9690,9690,9690,0
|
|
20240329,175500,746313490,9690,9690,9690,9690,0
|
|
20240329,175400,746313490,9690,9690,9690,9690,0
|
|
20240329,175300,746313490,9690,9690,9690,9690,0
|
|
20240329,175200,746313490,9690,9690,9690,9690,0
|
|
20240329,175100,746313490,9690,9690,9690,9690,2415
|
|
20240329,175000,746313490,9690,9690,9690,9690,0
|
|
20240329,174900,746313490,9690,9690,9690,9690,0
|
|
20240329,174800,746313490,9690,9690,9690,9690,0
|
|
20240329,174700,746313490,9690,9690,9690,9690,0
|
|
20240329,174600,746313490,9690,9690,9690,9690,0
|
|
20240329,174500,746313490,9690,9690,9690,9690,0
|
|
20240329,174400,746313490,9690,9690,9690,9690,0
|
|
20240329,174300,746313490,9690,9690,9690,9690,0
|
|
20240329,174200,746313490,9690,9690,9690,9690,0
|
|
20240329,174100,746313490,9690,9690,9690,9690,0
|
|
20240329,174000,746313490,9690,9690,9690,9690,0
|
|
20240329,173900,746313490,9690,9690,9690,9690,0
|
|
20240329,173800,746313490,9690,9690,9690,9690,0
|
|
20240329,173700,746313490,9690,9690,9690,9690,0
|
|
20240329,173600,746313490,9690,9690,9690,9690,0
|
|
20240329,173500,746313490,9690,9690,9690,9690,0
|
|
20240329,173400,746313490,9690,9690,9690,9690,0
|
|
20240329,173300,746313490,9690,9690,9690,9690,0
|
|
20240329,173200,746313490,9690,9690,9690,9690,0
|
|
20240329,173100,746313490,9690,9690,9690,9690,0
|
|
20240329,173000,746313490,9690,9690,9690,9690,0
|
|
20240329,172900,746313490,9690,9690,9690,9690,0
|
|
20240329,172800,746313490,9690,9690,9690,9690,0
|
|
20240329,172700,746313490,9690,9690,9690,9690,0
|
|
20240329,172600,746313490,9690,9690,9690,9690,0
|
|
20240329,172500,746313490,9690,9690,9690,9690,0
|
|
20240329,172400,746313490,9690,9690,9690,9690,0
|
|
20240329,172300,746313490,9690,9690,9690,9690,0
|
|
20240329,172200,746313490,9690,9690,9690,9690,0
|
|
20240329,172100,746313490,9690,9690,9690,9690,2415
|
|
20240329,172000,746313490,9690,9690,9690,9690,0
|
|
20240329,171900,746313490,9690,9690,9690,9690,0
|
|
20240329,171800,746313490,9690,9690,9690,9690,0
|
|
20240329,171700,746313490,9690,9690,9690,9690,0
|
|
20240329,171600,746313490,9690,9690,9690,9690,0
|
|
20240329,171500,746313490,9690,9690,9690,9690,0
|
|
20240329,171400,746313490,9690,9690,9690,9690,0
|
|
20240329,171300,746313490,9690,9690,9690,9690,0
|
|
20240329,171200,746313490,9690,9690,9690,9690,0
|
|
20240329,171100,746313490,9690,9690,9690,9690,0
|
|
20240329,171000,746313490,9690,9690,9690,9690,0
|
|
20240329,170900,746313490,9690,9690,9690,9690,0
|
|
20240329,170800,746313490,9690,9690,9690,9690,0
|
|
20240329,170700,746313490,9690,9690,9690,9690,0
|
|
20240329,170600,746313490,9690,9690,9690,9690,0
|
|
20240329,170500,746313490,9690,9690,9690,9690,0
|
|
20240329,170400,746313490,9690,9690,9690,9690,0
|
|
20240329,170300,746313490,9690,9690,9690,9690,0
|
|
20240329,170200,746313490,9690,9690,9690,9690,0
|
|
20240329,170100,746313490,9690,9690,9690,9690,0
|
|
20240329,170000,746313490,9690,9690,9690,9690,0
|
|
20240329,165900,746313490,9690,9690,9690,9690,0
|
|
20240329,165800,746313490,9690,9690,9690,9690,0
|
|
20240329,165700,746313490,9690,9690,9690,9690,0
|
|
20240329,165600,746313490,9690,9690,9690,9690,0
|
|
20240329,165500,746313490,9690,9690,9690,9690,0
|
|
20240329,165400,746313490,9690,9690,9690,9690,0
|
|
20240329,165300,746313490,9690,9690,9690,9690,0
|
|
20240329,165200,746313490,9690,9690,9690,9690,0
|
|
20240329,165100,746313490,9690,9690,9690,9690,2415
|
|
20240329,165000,746313490,9690,9690,9690,9690,0
|
|
20240329,164900,746313490,9690,9690,9690,9690,0
|
|
20240329,164800,746313490,9690,9690,9690,9690,0
|
|
20240329,164700,746313490,9690,9690,9690,9690,0
|
|
20240329,164600,746313490,9690,9690,9690,9690,0
|
|
20240329,164500,746313490,9690,9690,9690,9690,0
|
|
20240329,164400,746313490,9690,9690,9690,9690,0
|
|
20240329,164300,746313490,9690,9690,9690,9690,0
|
|
20240329,164200,746313490,9690,9690,9690,9690,0
|
|
20240329,164100,746313490,9690,9690,9690,9690,0
|
|
20240329,164000,746313490,9690,9690,9690,9690,0
|
|
20240329,163900,746313490,9690,9690,9690,9690,0
|
|
20240329,163800,746313490,9690,9690,9690,9690,0
|
|
20240329,163700,746313490,9690,9690,9690,9690,0
|
|
20240329,163600,746313490,9690,9690,9690,9690,0
|
|
20240329,163500,746313490,9690,9690,9690,9690,0
|
|
20240329,163400,746313490,9690,9690,9690,9690,0
|
|
20240329,163300,746313490,9690,9690,9690,9690,0
|
|
20240329,163200,746313490,9690,9690,9690,9690,0
|
|
20240329,163100,746313490,9690,9690,9690,9690,0
|
|
20240329,163000,746313490,9690,9690,9690,9690,0
|
|
20240329,162900,746313490,9690,9690,9690,9690,0
|
|
20240329,162800,746313490,9690,9690,9690,9690,0
|
|
20240329,162700,746313490,9690,9690,9690,9690,0
|
|
20240329,162600,746313490,9690,9690,9690,9690,0
|
|
20240329,162500,746313490,9690,9690,9690,9690,0
|
|
20240329,162400,746313490,9690,9690,9690,9690,0
|
|
20240329,162300,746313490,9690,9690,9690,9690,0
|
|
20240329,162200,746313490,9690,9690,9690,9690,0
|
|
20240329,162100,746313490,9690,9690,9690,9690,2415
|
|
20240329,162000,746313490,9690,9690,9690,9690,0
|
|
20240329,161900,746313490,9690,9690,9690,9690,0
|
|
20240329,161800,746313490,9690,9690,9690,9690,0
|
|
20240329,161700,746313490,9690,9690,9690,9690,0
|
|
20240329,161600,746313490,9690,9690,9690,9690,0
|
|
20240329,161500,746313490,9690,9690,9690,9690,0
|
|
20240329,161400,746313490,9690,9690,9690,9690,0
|
|
20240329,161300,746313490,9690,9690,9690,9690,0
|
|
20240329,161200,746313490,9690,9690,9690,9690,0
|
|
20240329,161100,746313490,9690,9690,9690,9690,0
|
|
20240329,161000,746313490,9690,9690,9690,9690,0
|
|
20240329,160900,746313490,9690,9690,9690,9690,0
|
|
20240329,160800,746313490,9690,9690,9690,9690,0
|
|
20240329,160700,746313490,9690,9690,9690,9690,0
|
|
20240329,160600,746313490,9690,9690,9690,9690,0
|
|
20240329,160500,746313490,9690,9690,9690,9690,0
|
|
20240329,160400,746313490,9690,9690,9690,9690,0
|
|
20240329,160300,746313490,9690,9690,9690,9690,0
|
|
20240329,160200,746313490,9690,9690,9690,9690,0
|
|
20240329,160100,746313490,9690,9690,9690,9690,0
|
|
20240329,160000,746313490,9690,9690,9690,9690,0
|
|
20240329,155900,746313490,9690,9690,9690,9690,0
|
|
20240329,155800,746313490,9690,9690,9690,9690,0
|
|
20240329,155700,746313490,9690,9690,9690,9690,0
|
|
20240329,155600,746313490,9690,9690,9690,9690,0
|
|
20240329,155500,746313490,9690,9690,9690,9690,0
|
|
20240329,155400,746313490,9690,9690,9690,9690,0
|
|
20240329,155300,746313490,9690,9690,9690,9690,0
|
|
20240329,155200,746313490,9690,9690,9690,9690,0
|
|
20240329,155100,746313490,9690,9690,9690,9690,2415
|
|
20240329,155000,746313490,9690,9690,9690,9690,0
|
|
20240329,154900,746313490,9690,9690,9690,9690,0
|
|
20240329,154800,746313490,9690,9690,9690,9690,0
|
|
20240329,154700,746313490,9690,9690,9690,9690,0
|
|
20240329,154600,746313490,9690,9690,9690,9690,0
|
|
20240329,154500,746313490,9690,9690,9690,9690,0
|
|
20240329,154400,746313490,9690,9690,9690,9690,0
|
|
20240329,154300,746313490,9690,9690,9690,9690,0
|
|
20240329,154200,746313490,9690,9690,9690,9690,0
|
|
20240329,154100,746313490,9690,9690,9690,9690,0
|
|
20240329,154000,746313490,9690,9690,9690,9690,0
|
|
20240329,153900,746313490,9690,9690,9690,9690,0
|
|
20240329,153800,746313490,9690,9690,9690,9690,0
|
|
20240329,153700,746313490,9690,9690,9690,9690,0
|
|
20240329,153600,746313490,9690,9690,9690,9690,0
|
|
20240329,153500,746313490,9690,9690,9690,9690,0
|
|
20240329,153400,746313490,9690,9690,9690,9690,0
|
|
20240329,153300,746313490,9690,9690,9690,9690,0
|
|
20240329,153200,746313490,9690,9690,9690,9690,0
|
|
20240329,153100,746313490,9690,9690,9690,9690,0
|
|
20240329,153000,746313490,9690,9690,9690,9690,2415
|
|
20240329,152900,722912140,9680,9680,9680,9680,0
|
|
20240329,152800,722912140,9680,9680,9680,9680,0
|
|
20240329,152700,722912140,9680,9680,9680,9680,0
|
|
20240329,152600,722912140,9680,9680,9680,9680,0
|
|
20240329,152500,722912140,9680,9680,9680,9680,0
|
|
20240329,152400,722912140,9680,9680,9680,9680,0
|
|
20240329,152300,722912140,9680,9680,9680,9680,0
|
|
20240329,152200,722912140,9680,9680,9680,9680,0
|
|
20240329,152100,722912140,9680,9680,9680,9680,0
|
|
20240329,152000,722912140,9680,9680,9680,9680,0
|
|
20240329,151900,722912140,9680,9680,9680,9670,902
|
|
20240329,151800,714188780,9680,9680,9680,9680,166
|
|
20240329,151700,712581900,9680,9680,9680,9680,50
|
|
20240329,151600,712097900,9680,9680,9680,9680,9
|
|
20240329,151500,712010780,9680,9680,9680,9680,62
|
|
20240329,151400,711410620,9670,9680,9680,9670,65
|
|
20240329,151300,710782060,9680,9680,9680,9680,1
|
|
20240329,151200,710772380,9680,9670,9680,9660,502
|
|
20240329,151100,705918090,9670,9660,9670,9660,52
|
|
20240329,151000,705415750,9670,9670,9670,9670,35
|
|
20240329,150900,705077300,9670,9660,9670,9660,60
|
|
20240329,150800,704497650,9660,9660,9660,9660,27
|
|
20240329,150700,704236830,9670,9670,9670,9670,0
|
|
20240329,150600,704236830,9670,9670,9670,9670,5
|
|
20240329,150500,704188480,9670,9670,9670,9670,0
|
|
20240329,150400,704188480,9670,9670,9670,9670,12
|
|
20240329,150300,704072440,9660,9660,9660,9650,478
|
|
20240329,150200,699457960,9660,9660,9660,9660,17
|
|
20240329,150100,699293740,9660,9660,9660,9660,2
|
|
20240329,150000,699274420,9650,9660,9660,9650,4
|
|
20240329,145900,699235790,9650,9650,9650,9650,15
|
|
20240329,145800,699091040,9650,9650,9650,9650,213
|
|
20240329,145700,697035590,9650,9650,9650,9650,200
|
|
20240329,145600,695105590,9650,9650,9650,9650,3
|
|
20240329,145500,695076640,9650,9650,9650,9650,11
|
|
20240329,145400,694970490,9650,9650,9650,9650,2
|
|
20240329,145300,694951190,9650,9650,9650,9650,2
|
|
20240329,145200,694931890,9650,9650,9650,9650,75
|
|
20240329,145100,694208140,9650,9650,9650,9650,52
|
|
20240329,145000,693706340,9650,9650,9650,9650,0
|
|
20240329,144900,693706340,9650,9650,9650,9650,520
|
|
20240329,144800,688688340,9670,9670,9670,9670,0
|
|
20240329,144700,688688340,9670,9660,9670,9660,1000
|
|
20240329,144600,679020440,9660,9640,9660,9640,6
|
|
20240329,144500,678962540,9660,9660,9660,9660,0
|
|
20240329,144400,678962540,9660,9660,9660,9660,2
|
|
20240329,144300,678943220,9650,9650,9650,9650,200
|
|
20240329,144200,677013220,9660,9650,9660,9650,32
|
|
20240329,144100,676704300,9610,9660,9660,9610,11
|
|
20240329,144000,676598440,9610,9640,9640,9610,2000
|
|
20240329,143900,657377630,9650,9650,9650,9650,484
|
|
20240329,143800,652707030,9670,9670,9670,9670,0
|
|
20240329,143700,652707030,9670,9670,9670,9670,0
|
|
20240329,143600,652707030,9670,9660,9670,9660,68
|
|
20240329,143500,652050110,9660,9660,9660,9660,0
|
|
20240329,143400,652050110,9660,9660,9660,9660,402
|
|
20240329,143300,648166790,9650,9650,9650,9650,264
|
|
20240329,143200,645619190,9650,9640,9650,9640,14
|
|
20240329,143100,645484120,9640,9640,9640,9640,1
|
|
20240329,143000,645474480,9640,9640,9640,9640,20
|
|
20240329,142900,645281680,9630,9630,9630,9630,0
|
|
20240329,142800,645281680,9630,9650,9650,9630,194
|
|
20240329,142700,643413440,9630,9640,9640,9630,72
|
|
20240329,142600,642719860,9640,9640,9640,9640,32
|
|
20240329,142500,642411380,9640,9640,9640,9640,25
|
|
20240329,142400,642170380,9640,9640,9640,9640,4
|
|
20240329,142300,642131820,9640,9640,9640,9640,0
|
|
20240329,142200,642131820,9640,9640,9640,9640,14
|
|
20240329,142100,641996860,9640,9630,9640,9630,134
|
|
20240329,142000,640705200,9630,9630,9630,9630,0
|
|
20240329,141900,640705200,9630,9630,9630,9630,678
|
|
20240329,141800,634176060,9640,9630,9640,9630,159
|
|
20240329,141700,632644880,9630,9630,9630,9630,0
|
|
20240329,141600,632644880,9630,9610,9630,9600,5203
|
|
20240329,141500,582665090,9620,9630,9630,9620,630
|
|
20240329,141400,576598210,9640,9630,9640,9630,376
|
|
20240329,141300,572977290,9630,9640,9640,9630,736
|
|
20240329,141200,565889590,9640,9620,9640,9620,286
|
|
20240329,141100,563135380,9600,9630,9630,9600,202
|
|
20240329,141000,561195620,9610,9630,9630,9610,2462
|
|
20240329,140900,537514430,9640,9640,9640,9640,2
|
|
20240329,140800,537495150,9650,9650,9650,9650,0
|
|
20240329,140700,537495150,9650,9650,9650,9650,0
|
|
20240329,140600,537495150,9650,9650,9650,9640,254
|
|
20240329,140500,535046540,9650,9650,9650,9650,50
|
|
20240329,140400,534564040,9660,9660,9660,9660,1
|
|
20240329,140300,534554380,9660,9660,9660,9660,41
|
|
20240329,140200,534158320,9660,9660,9660,9660,15
|
|
20240329,140100,534013420,9660,9660,9660,9660,1
|
|
20240329,140000,534003760,9650,9650,9650,9650,0
|
|
20240329,135900,534003760,9650,9650,9650,9650,134
|
|
20240329,135800,532710660,9650,9650,9650,9640,66
|
|
20240329,135700,532074270,9650,9650,9650,9650,0
|
|
20240329,135600,532074270,9650,9650,9650,9650,701
|
|
20240329,135500,525309620,9650,9650,9650,9650,2
|
|
20240329,135400,525290320,9650,9640,9650,9640,54
|
|
20240329,135300,524769640,9640,9650,9650,9640,94
|
|
20240329,135200,523863470,9650,9650,9650,9650,17
|
|
20240329,135100,523699420,9650,9650,9650,9650,3
|
|
20240329,135000,523670470,9650,9650,9650,9650,3
|
|
20240329,134900,523641520,9650,9650,9650,9650,0
|
|
20240329,134800,523641520,9650,9650,9650,9650,0
|
|
20240329,134700,523641520,9650,9650,9650,9650,0
|
|
20240329,134600,523641520,9650,9650,9650,9650,4
|
|
20240329,134500,523602920,9640,9640,9640,9640,65
|
|
20240329,134400,522976320,9640,9640,9640,9640,6
|
|
20240329,134300,522918480,9640,9640,9640,9640,1
|
|
20240329,134200,522908840,9630,9650,9650,9630,114
|
|
20240329,134100,521810670,9630,9650,9650,9630,52
|
|
20240329,134000,521309870,9650,9650,9650,9650,0
|
|
20240329,133900,521309870,9650,9650,9650,9650,100
|
|
20240329,133800,520344870,9650,9650,9650,9650,0
|
|
20240329,133700,520344870,9650,9650,9650,9650,0
|
|
20240329,133600,520344870,9650,9650,9650,9650,4
|
|
20240329,133500,520306270,9630,9640,9640,9630,31
|
|
20240329,133400,520007590,9650,9650,9650,9650,41
|
|
20240329,133300,519611940,9650,9650,9650,9650,18
|
|
20240329,133200,519438240,9650,9650,9650,9650,21
|
|
20240329,133100,519235590,9650,9650,9650,9650,13
|
|
20240329,133000,519110140,9630,9630,9630,9630,0
|
|
20240329,132900,519110140,9630,9630,9630,9630,58
|
|
20240329,132800,518551600,9630,9630,9630,9630,379
|
|
20240329,132700,514901830,9630,9630,9630,9630,100
|
|
20240329,132600,513938830,9650,9640,9650,9630,154
|
|
20240329,132500,512455530,9650,9650,9650,9650,0
|
|
20240329,132400,512455530,9650,9650,9650,9650,42
|
|
20240329,132300,512050230,9650,9650,9650,9650,1
|
|
20240329,132200,512040580,9650,9650,9650,9650,18
|
|
20240329,132100,511866880,9630,9650,9650,9630,1002
|
|
20240329,132000,502216640,9650,9650,9650,9650,14
|
|
20240329,131900,502081540,9650,9650,9650,9650,101
|
|
20240329,131800,501106890,9650,9650,9650,9650,0
|
|
20240329,131700,501106890,9650,9650,9650,9650,0
|
|
20240329,131600,501106890,9650,9650,9650,9650,10
|
|
20240329,131500,501010390,9660,9660,9660,9660,103
|
|
20240329,131400,500015410,9660,9660,9660,9660,41
|
|
20240329,131300,499619350,9660,9660,9660,9660,2
|
|
20240329,131200,499600030,9640,9660,9660,9640,17
|
|
20240329,131100,499435830,9640,9660,9660,9640,101
|
|
20240329,131000,498461530,9650,9650,9650,9650,0
|
|
20240329,130900,498461530,9650,9650,9650,9650,53
|
|
20240329,130800,497950080,9660,9660,9660,9660,0
|
|
20240329,130700,497950080,9660,9660,9660,9660,0
|
|
20240329,130600,497950080,9660,9660,9660,9660,5
|
|
20240329,130500,497901780,9660,9660,9660,9660,0
|
|
20240329,130400,497901780,9660,9660,9660,9650,57
|
|
20240329,130300,497351260,9660,9670,9670,9660,15
|
|
20240329,130200,497206350,9670,9670,9670,9670,17
|
|
20240329,130100,497041960,9660,9670,9670,9660,33
|
|
20240329,130000,496723150,9660,9660,9660,9660,0
|
|
20240329,125900,496723150,9660,9660,9660,9660,215
|
|
20240329,125800,494646250,9670,9670,9670,9670,0
|
|
20240329,125700,494646250,9670,9670,9670,9670,0
|
|
20240329,125600,494646250,9670,9670,9670,9670,102
|
|
20240329,125500,493659910,9670,9670,9670,9670,500
|
|
20240329,125400,488824910,9670,9660,9670,9660,283
|
|
20240329,125300,486089110,9660,9660,9660,9660,4
|
|
20240329,125200,486050470,9670,9650,9670,9650,159
|
|
20240329,125100,484515870,9640,9640,9650,9640,42
|
|
20240329,125000,484110940,9650,9650,9650,9650,0
|
|
20240329,124900,484110940,9650,9650,9650,9650,0
|
|
20240329,124800,484110940,9650,9650,9650,9650,0
|
|
20240329,124700,484110940,9650,9650,9650,9650,0
|
|
20240329,124600,484110940,9650,9650,9650,9650,46
|
|
20240329,124500,483667040,9640,9640,9640,9640,1000
|
|
20240329,124400,474027040,9650,9650,9650,9650,186
|
|
20240329,124300,472232140,9650,9650,9650,9650,1
|
|
20240329,124200,472222490,9650,9650,9650,9650,15
|
|
20240329,124100,472077740,9650,9650,9650,9650,2
|
|
20240329,124000,472058440,9660,9660,9660,9660,0
|
|
20240329,123900,472058440,9660,9660,9660,9660,100
|
|
20240329,123800,471092440,9660,9660,9660,9660,0
|
|
20240329,123700,471092440,9660,9660,9660,9660,21
|
|
20240329,123600,470889580,9660,9660,9660,9660,2
|
|
20240329,123500,470870260,9660,9660,9660,9660,0
|
|
20240329,123400,470870260,9660,9660,9660,9660,134
|
|
20240329,123300,469575820,9630,9670,9670,9630,537
|
|
20240329,123200,464402730,9670,9670,9670,9670,16
|
|
20240329,123100,464248010,9670,9670,9670,9670,2
|
|
20240329,123000,464228670,9650,9650,9650,9650,164
|
|
20240329,122900,462646070,9670,9670,9670,9670,0
|
|
20240329,122800,462646070,9670,9670,9670,9670,1577
|
|
20240329,122700,447396480,9670,9660,9670,9660,302
|
|
20240329,122600,444476400,9660,9660,9660,9660,4
|
|
20240329,122500,444437760,9660,9660,9660,9660,0
|
|
20240329,122400,444437760,9660,9660,9660,9660,42
|
|
20240329,122300,444032040,9660,9660,9660,9660,1
|
|
20240329,122200,444022380,9660,9660,9660,9660,18
|
|
20240329,122100,443848500,9660,9660,9660,9660,3
|
|
20240329,122000,443819520,9660,9660,9660,9660,0
|
|
20240329,121900,443819520,9660,9660,9660,9660,3
|
|
20240329,121800,443790540,9660,9660,9660,9660,701
|
|
20240329,121700,437018880,9660,9660,9660,9660,0
|
|
20240329,121600,437018880,9660,9660,9660,9660,9
|
|
20240329,121500,436931940,9660,9660,9660,9660,0
|
|
20240329,121400,436931940,9660,9650,9660,9650,342
|
|
20240329,121300,433631620,9650,9650,9650,9650,1
|
|
20240329,121200,433621970,9650,9660,9660,9650,15
|
|
20240329,121100,433477100,9660,9660,9660,9660,1
|
|
20240329,121000,433467440,9650,9650,9650,9650,2
|
|
20240329,120900,433448140,9670,9670,9670,9670,0
|
|
20240329,120800,433448140,9670,9670,9670,9670,2
|
|
20240329,120700,433428800,9620,9620,9620,9620,10
|
|
20240329,120600,433332600,9670,9670,9670,9670,4
|
|
20240329,120500,433293920,9660,9660,9660,9660,0
|
|
20240329,120400,433293920,9660,9640,9660,9640,2037
|
|
20240329,120300,413642240,9640,9640,9640,9640,0
|
|
20240329,120200,413642240,9640,9640,9640,9640,15
|
|
20240329,120100,413497640,9640,9640,9640,9640,3
|
|
20240329,120000,413468720,9640,9640,9640,9640,0
|
|
20240329,115900,413468720,9640,9640,9640,9640,0
|
|
20240329,115800,413468720,9640,9640,9640,9640,0
|
|
20240329,115700,413468720,9640,9640,9640,9640,0
|
|
20240329,115600,413468720,9640,9640,9640,9640,4
|
|
20240329,115500,413430160,9640,9640,9640,9640,0
|
|
20240329,115400,413430160,9640,9640,9640,9640,45
|
|
20240329,115300,412996360,9640,9640,9640,9610,7
|
|
20240329,115200,412928950,9640,9640,9640,9640,22
|
|
20240329,115100,412716870,9640,9640,9640,9640,3
|
|
20240329,115000,412687950,9620,9640,9640,9620,320
|
|
20240329,114900,409609530,9650,9650,9650,9650,0
|
|
20240329,114800,409609530,9650,9650,9650,9650,0
|
|
20240329,114700,409609530,9650,9650,9650,9650,0
|
|
20240329,114600,409609530,9650,9650,9650,9650,3
|
|
20240329,114500,409580580,9620,9620,9620,9620,0
|
|
20240329,114400,409580580,9620,9650,9650,9620,93
|
|
20240329,114300,408684660,9650,9650,9650,9650,1
|
|
20240329,114200,408675010,9650,9650,9650,9610,214
|
|
20240329,114100,406617200,9650,9650,9650,9650,1
|
|
20240329,114000,406607550,9650,9650,9650,9650,0
|
|
20240329,113900,406607550,9650,9650,9650,9650,0
|
|
20240329,113800,406607550,9650,9650,9650,9650,0
|
|
20240329,113700,406607550,9650,9650,9650,9650,0
|
|
20240329,113600,406607550,9650,9650,9650,9650,304
|
|
20240329,113500,403673950,9650,9650,9650,9650,0
|
|
20240329,113400,403673950,9650,9650,9650,9620,348
|
|
20240329,113300,400323610,9650,9650,9650,9650,0
|
|
20240329,113200,400323610,9650,9650,9650,9650,17
|
|
20240329,113100,400159560,9650,9640,9650,9640,167
|
|
20240329,113000,398549650,9650,9650,9650,9650,0
|
|
20240329,112900,398549650,9650,9650,9650,9650,2
|
|
20240329,112800,398530350,9650,9650,9650,9650,102
|
|
20240329,112700,397546050,9650,9650,9650,9650,35
|
|
20240329,112600,397208300,9650,9640,9650,9640,20
|
|
20240329,112500,397015480,9640,9640,9640,9640,0
|
|
20240329,112400,397015480,9640,9640,9640,9640,159
|
|
20240329,112300,395482720,9640,9640,9640,9640,1
|
|
20240329,112200,395473080,9640,9640,9640,9640,16
|
|
20240329,112100,395318840,9640,9640,9640,9640,4
|
|
20240329,112000,395280280,9640,9640,9640,9640,0
|
|
20240329,111900,395280280,9640,9640,9640,9640,10
|
|
20240329,111800,395183880,9640,9640,9640,9640,0
|
|
20240329,111700,395183880,9640,9640,9640,9640,0
|
|
20240329,111600,395183880,9640,9640,9640,9640,3
|
|
20240329,111500,395154960,9640,9640,9640,9640,0
|
|
20240329,111400,395154960,9640,9640,9640,9640,41
|
|
20240329,111300,394759720,9640,9640,9640,9640,18
|
|
20240329,111200,394586200,9640,9640,9640,9640,640
|
|
20240329,111100,388416600,9640,9640,9640,9640,0
|
|
20240329,111000,388416600,9640,9640,9640,9640,50
|
|
20240329,110900,387934600,9640,9620,9640,9600,75
|
|
20240329,110800,387213770,9620,9620,9620,9620,0
|
|
20240329,110700,387213770,9620,9620,9620,9620,3
|
|
20240329,110600,387184910,9620,9620,9620,9620,229
|
|
20240329,110500,384981930,9620,9640,9640,9610,2387
|
|
20240329,110400,362015490,9680,9680,9680,9680,5
|
|
20240329,110300,361967090,9640,9640,9640,9640,50
|
|
20240329,110200,361485090,9630,9630,9630,9630,0
|
|
20240329,110100,361485090,9630,9630,9630,9630,0
|
|
20240329,110000,361485090,9630,9630,9630,9630,0
|
|
20240329,105900,361485090,9630,9660,9660,9630,2632
|
|
20240329,105800,336116020,9670,9670,9670,9670,0
|
|
20240329,105700,336116020,9670,9670,9670,9670,502
|
|
20240329,105600,331261680,9680,9680,9680,9680,0
|
|
20240329,105500,331261680,9680,9680,9680,9680,2
|
|
20240329,105400,331242320,9680,9680,9680,9680,40
|
|
20240329,105300,330855120,9680,9680,9680,9680,0
|
|
20240329,105200,330855120,9680,9680,9680,9680,0
|
|
20240329,105100,330855120,9680,9680,9680,9680,101
|
|
20240329,105000,329877440,9660,9660,9660,9660,0
|
|
20240329,104900,329877440,9660,9670,9670,9660,16
|
|
20240329,104800,329722830,9660,9660,9660,9660,0
|
|
20240329,104700,329722830,9660,9660,9660,9660,0
|
|
20240329,104600,329722830,9660,9660,9660,9660,0
|
|
20240329,104500,329722830,9660,9660,9660,9660,0
|
|
20240329,104400,329722830,9660,9660,9660,9660,0
|
|
20240329,104300,329722830,9660,9660,9660,9660,0
|
|
20240329,104200,329722830,9660,9660,9660,9660,0
|
|
20240329,104100,329722830,9660,9660,9660,9660,190
|
|
20240329,104000,327887430,9670,9670,9670,9670,50
|
|
20240329,103900,327403930,9670,9670,9670,9670,3
|
|
20240329,103800,327374920,9670,9670,9670,9670,0
|
|
20240329,103700,327374920,9670,9670,9670,9670,10
|
|
20240329,103600,327278220,9670,9670,9670,9670,0
|
|
20240329,103500,327278220,9670,9670,9670,9670,0
|
|
20240329,103400,327278220,9670,9670,9670,9670,120
|
|
20240329,103300,326117820,9660,9660,9660,9660,0
|
|
20240329,103200,326117820,9660,9660,9660,9660,17
|
|
20240329,103100,325953600,9650,9650,9650,9650,40
|
|
20240329,103000,325567600,9650,9670,9670,9650,14
|
|
20240329,102900,325432420,9650,9650,9650,9650,506
|
|
20240329,102800,320549520,9650,9670,9670,9650,1498
|
|
20240329,102700,306090830,9660,9660,9660,9660,124
|
|
20240329,102600,304892990,9660,9660,9660,9660,6
|
|
20240329,102500,304835030,9660,9660,9660,9660,0
|
|
20240329,102400,304835030,9660,9660,9660,9660,0
|
|
20240329,102300,304835030,9660,9660,9660,9660,0
|
|
20240329,102200,304835030,9660,9660,9660,9660,10
|
|
20240329,102100,304738430,9660,9660,9660,9660,10
|
|
20240329,102000,304641830,9660,9660,9660,9660,41
|
|
20240329,101900,304245770,9660,9660,9660,9660,0
|
|
20240329,101800,304245770,9660,9660,9660,9660,0
|
|
20240329,101700,304245770,9660,9660,9660,9660,1
|
|
20240329,101600,304236110,9670,9670,9670,9670,0
|
|
20240329,101500,304236110,9670,9670,9670,9670,1
|
|
20240329,101400,304226440,9670,9670,9670,9670,40
|
|
20240329,101300,303839640,9670,9670,9670,9670,156
|
|
20240329,101200,302331120,9660,9660,9660,9660,0
|
|
20240329,101100,302331120,9660,9660,9660,9660,10
|
|
20240329,101000,302234520,9650,9650,9650,9650,936
|
|
20240329,100900,293202120,9660,9660,9660,9660,819
|
|
20240329,100800,285290580,9670,9670,9670,9670,563
|
|
20240329,100700,279846370,9680,9680,9680,9680,1067
|
|
20240329,100600,269517810,9690,9690,9690,9690,7
|
|
20240329,100500,269449980,9690,9690,9690,9690,1
|
|
20240329,100400,269440290,9690,9690,9690,9690,4
|
|
20240329,100300,269401530,9680,9680,9680,9680,6
|
|
20240329,100200,269343450,9690,9690,9690,9690,0
|
|
20240329,100100,269343450,9690,9690,9690,9690,0
|
|
20240329,100000,269343450,9690,9690,9690,9690,10
|
|
20240329,095900,269246550,9680,9680,9680,9680,10
|
|
20240329,095800,269149750,9680,9680,9680,9680,10
|
|
20240329,095700,269052950,9690,9690,9690,9690,7
|
|
20240329,095600,268985120,9690,9690,9690,9690,102
|
|
20240329,095500,267996740,9690,9690,9690,9690,2
|
|
20240329,095400,267977360,9680,9680,9690,9680,55
|
|
20240329,095300,267444930,9680,9680,9680,9680,0
|
|
20240329,095200,267444930,9680,9680,9680,9680,1
|
|
20240329,095100,267435250,9680,9680,9680,9680,5
|
|
20240329,095000,267386850,9670,9670,9670,9670,3
|
|
20240329,094900,267357840,9690,9690,9690,9690,0
|
|
20240329,094800,267357840,9690,9690,9690,9690,0
|
|
20240329,094700,267357840,9690,9670,9690,9670,6
|
|
20240329,094600,267299800,9670,9670,9670,9670,88
|
|
20240329,094500,266448840,9690,9690,9690,9690,12
|
|
20240329,094400,266332560,9690,9670,9690,9670,34
|
|
20240329,094300,266003740,9670,9670,9670,9670,30
|
|
20240329,094200,265713640,9660,9650,9660,9650,19
|
|
20240329,094100,265530190,9660,9670,9670,9660,221
|
|
20240329,094000,263394820,9670,9670,9670,9670,561
|
|
20240329,093900,257969950,9670,9680,9680,9670,40
|
|
20240329,093800,257582840,9680,9680,9680,9680,20
|
|
20240329,093700,257389240,9680,9680,9680,9680,357
|
|
20240329,093600,253933480,9690,9680,9690,9680,39
|
|
20240329,093500,253555930,9690,9690,9690,9690,10
|
|
20240329,093400,253459030,9690,9690,9690,9690,51
|
|
20240329,093300,252964840,9680,9670,9690,9670,701
|
|
20240329,093200,246184150,9680,9680,9680,9680,0
|
|
20240329,093100,246184150,9680,9670,9680,9670,377
|
|
20240329,093000,242535700,9670,9680,9680,9670,107
|
|
20240329,092900,241500300,9680,9680,9680,9680,57
|
|
20240329,092800,240948540,9680,9680,9680,9680,57
|
|
20240329,092700,240396780,9670,9660,9670,9660,701
|
|
20240329,092600,233624050,9660,9660,9660,9660,234
|
|
20240329,092500,231363610,9670,9670,9670,9670,91
|
|
20240329,092400,230483640,9670,9700,9710,9670,1460
|
|
20240329,092300,216361040,9670,9700,9700,9670,325
|
|
20240329,092200,213216860,9710,9700,9710,9690,396
|
|
20240329,092100,209378030,9710,9710,9710,9710,103
|
|
20240329,092000,208377900,9700,9710,9710,9700,1212
|
|
20240329,091900,196612910,9740,9740,9740,9740,0
|
|
20240329,091800,196612910,9740,9740,9740,9740,29
|
|
20240329,091700,196330450,9750,9750,9750,9750,302
|
|
20240329,091600,193385950,9710,9740,9740,9710,291
|
|
20240329,091500,190555390,9740,9700,9740,9690,1507
|
|
20240329,091400,175920120,9690,9690,9690,9690,62
|
|
20240329,091300,175319340,9650,9650,9660,9650,226
|
|
20240329,091200,173138240,9660,9670,9670,9660,69
|
|
20240329,091100,172471110,9670,9680,9680,9670,15
|
|
20240329,091000,172326050,9700,9670,9700,9670,995
|
|
20240329,090900,162674610,9700,9700,9700,9650,4058
|
|
20240329,090800,123429640,9710,9740,9760,9710,1928
|
|
20240329,090700,104690410,9750,9760,9770,9750,948
|
|
20240329,090600,95437930,9760,9720,9780,9720,1110
|
|
20240329,090500,84585370,9720,9720,9770,9710,1339
|
|
20240329,090400,71520010,9720,9690,9720,9690,3403
|
|
20240329,090300,38509830,9690,9670,9690,9620,1409
|
|
20240329,090200,24889690,9660,9660,9660,9660,100
|
|
20240329,090100,23923690,9620,9620,9630,9620,32
|
|
20240329,090000,23615840,9640,9660,9660,9640,2442
|