604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,190100,172631420,9260,9260,9260,9260,198
|
|
20240320,190000,172631420,9260,9260,9260,9260,0
|
|
20240320,185900,172631420,9260,9260,9260,9260,0
|
|
20240320,185800,172631420,9260,9260,9260,9260,0
|
|
20240320,185700,172631420,9260,9260,9260,9260,0
|
|
20240320,185600,172631420,9260,9260,9260,9260,0
|
|
20240320,185500,172631420,9260,9260,9260,9260,0
|
|
20240320,185400,172631420,9260,9260,9260,9260,0
|
|
20240320,185300,172631420,9260,9260,9260,9260,0
|
|
20240320,185200,172631420,9260,9260,9260,9260,0
|
|
20240320,185100,172631420,9260,9260,9260,9260,0
|
|
20240320,185000,172631420,9260,9260,9260,9260,0
|
|
20240320,184900,172631420,9260,9260,9260,9260,0
|
|
20240320,184800,172631420,9260,9260,9260,9260,0
|
|
20240320,184700,172631420,9260,9260,9260,9260,0
|
|
20240320,184600,172631420,9260,9260,9260,9260,0
|
|
20240320,184500,172631420,9260,9260,9260,9260,0
|
|
20240320,184400,172631420,9260,9260,9260,9260,0
|
|
20240320,184300,172631420,9260,9260,9260,9260,0
|
|
20240320,184200,172631420,9260,9260,9260,9260,0
|
|
20240320,184100,172631420,9260,9260,9260,9260,0
|
|
20240320,184000,172631420,9260,9260,9260,9260,0
|
|
20240320,183900,172631420,9260,9260,9260,9260,0
|
|
20240320,183800,172631420,9260,9260,9260,9260,0
|
|
20240320,183700,172631420,9260,9260,9260,9260,0
|
|
20240320,183600,172631420,9260,9260,9260,9260,0
|
|
20240320,183500,172631420,9260,9260,9260,9260,0
|
|
20240320,183400,172631420,9260,9260,9260,9260,0
|
|
20240320,183300,172631420,9260,9260,9260,9260,0
|
|
20240320,183200,172631420,9260,9260,9260,9260,0
|
|
20240320,183100,172631420,9260,9260,9260,9260,198
|
|
20240320,183000,172631420,9260,9260,9260,9260,0
|
|
20240320,182900,172631420,9260,9260,9260,9260,0
|
|
20240320,182800,172631420,9260,9260,9260,9260,0
|
|
20240320,182700,172631420,9260,9260,9260,9260,0
|
|
20240320,182600,172631420,9260,9260,9260,9260,0
|
|
20240320,182500,172631420,9260,9260,9260,9260,0
|
|
20240320,182400,172631420,9260,9260,9260,9260,0
|
|
20240320,182300,172631420,9260,9260,9260,9260,0
|
|
20240320,182200,172631420,9260,9260,9260,9260,0
|
|
20240320,182100,172631420,9260,9260,9260,9260,0
|
|
20240320,182000,172631420,9260,9260,9260,9260,0
|
|
20240320,181900,172631420,9260,9260,9260,9260,0
|
|
20240320,181800,172631420,9260,9260,9260,9260,0
|
|
20240320,181700,172631420,9260,9260,9260,9260,0
|
|
20240320,181600,172631420,9260,9260,9260,9260,0
|
|
20240320,181500,172631420,9260,9260,9260,9260,0
|
|
20240320,181400,172631420,9260,9260,9260,9260,0
|
|
20240320,181300,172631420,9260,9260,9260,9260,0
|
|
20240320,181200,172631420,9260,9260,9260,9260,0
|
|
20240320,181100,172631420,9260,9260,9260,9260,0
|
|
20240320,181000,172631420,9260,9260,9260,9260,0
|
|
20240320,180900,172631420,9260,9260,9260,9260,0
|
|
20240320,180800,172631420,9260,9260,9260,9260,0
|
|
20240320,180700,172631420,9260,9260,9260,9260,0
|
|
20240320,180600,172631420,9260,9260,9260,9260,0
|
|
20240320,180500,172631420,9260,9260,9260,9260,0
|
|
20240320,180400,172631420,9260,9260,9260,9260,0
|
|
20240320,180300,172631420,9260,9260,9260,9260,0
|
|
20240320,180200,172631420,9260,9260,9260,9260,0
|
|
20240320,180100,172631420,9260,9260,9260,9260,198
|
|
20240320,180000,172631420,9260,9260,9260,9260,0
|
|
20240320,175900,172631420,9260,9260,9260,9260,0
|
|
20240320,175800,172631420,9260,9260,9260,9260,0
|
|
20240320,175700,172631420,9260,9260,9260,9260,0
|
|
20240320,175600,172631420,9260,9260,9260,9260,0
|
|
20240320,175500,172631420,9260,9260,9260,9260,0
|
|
20240320,175400,172631420,9260,9260,9260,9260,0
|
|
20240320,175300,172631420,9260,9260,9260,9260,0
|
|
20240320,175200,172631420,9260,9260,9260,9260,0
|
|
20240320,175100,172631420,9260,9260,9260,9260,0
|
|
20240320,175000,172631420,9260,9260,9260,9260,0
|
|
20240320,174900,172631420,9260,9260,9260,9260,0
|
|
20240320,174800,172631420,9260,9260,9260,9260,0
|
|
20240320,174700,172631420,9260,9260,9260,9260,0
|
|
20240320,174600,172631420,9260,9260,9260,9260,0
|
|
20240320,174500,172631420,9260,9260,9260,9260,0
|
|
20240320,174400,172631420,9260,9260,9260,9260,0
|
|
20240320,174300,172631420,9260,9260,9260,9260,0
|
|
20240320,174200,172631420,9260,9260,9260,9260,0
|
|
20240320,174100,172631420,9260,9260,9260,9260,0
|
|
20240320,174000,172631420,9260,9260,9260,9260,0
|
|
20240320,173900,172631420,9260,9260,9260,9260,0
|
|
20240320,173800,172631420,9260,9260,9260,9260,0
|
|
20240320,173700,172631420,9260,9260,9260,9260,0
|
|
20240320,173600,172631420,9260,9260,9260,9260,0
|
|
20240320,173500,172631420,9260,9260,9260,9260,0
|
|
20240320,173400,172631420,9260,9260,9260,9260,0
|
|
20240320,173300,172631420,9260,9260,9260,9260,0
|
|
20240320,173200,172631420,9260,9260,9260,9260,0
|
|
20240320,173100,172631420,9260,9260,9260,9260,198
|
|
20240320,173000,172631420,9260,9260,9260,9260,0
|
|
20240320,172900,172631420,9260,9260,9260,9260,0
|
|
20240320,172800,172631420,9260,9260,9260,9260,0
|
|
20240320,172700,172631420,9260,9260,9260,9260,0
|
|
20240320,172600,172631420,9260,9260,9260,9260,0
|
|
20240320,172500,172631420,9260,9260,9260,9260,0
|
|
20240320,172400,172631420,9260,9260,9260,9260,0
|
|
20240320,172300,172631420,9260,9260,9260,9260,0
|
|
20240320,172200,172631420,9260,9260,9260,9260,0
|
|
20240320,172100,172631420,9260,9260,9260,9260,0
|
|
20240320,172000,172631420,9260,9260,9260,9260,0
|
|
20240320,171900,172631420,9260,9260,9260,9260,0
|
|
20240320,171800,172631420,9260,9260,9260,9260,0
|
|
20240320,171700,172631420,9260,9260,9260,9260,0
|
|
20240320,171600,172631420,9260,9260,9260,9260,0
|
|
20240320,171500,172631420,9260,9260,9260,9260,0
|
|
20240320,171400,172631420,9260,9260,9260,9260,0
|
|
20240320,171300,172631420,9260,9260,9260,9260,0
|
|
20240320,171200,172631420,9260,9260,9260,9260,0
|
|
20240320,171100,172631420,9260,9260,9260,9260,0
|
|
20240320,171000,172631420,9260,9260,9260,9260,0
|
|
20240320,170900,172631420,9260,9260,9260,9260,0
|
|
20240320,170800,172631420,9260,9260,9260,9260,0
|
|
20240320,170700,172631420,9260,9260,9260,9260,0
|
|
20240320,170600,172631420,9260,9260,9260,9260,0
|
|
20240320,170500,172631420,9260,9260,9260,9260,0
|
|
20240320,170400,172631420,9260,9260,9260,9260,0
|
|
20240320,170300,172631420,9260,9260,9260,9260,0
|
|
20240320,170200,172631420,9260,9260,9260,9260,0
|
|
20240320,170100,172631420,9260,9260,9260,9260,198
|
|
20240320,170000,172631420,9260,9260,9260,9260,0
|
|
20240320,165900,172631420,9260,9260,9260,9260,0
|
|
20240320,165800,172631420,9260,9260,9260,9260,0
|
|
20240320,165700,172631420,9260,9260,9260,9260,0
|
|
20240320,165600,172631420,9260,9260,9260,9260,0
|
|
20240320,165500,172631420,9260,9260,9260,9260,0
|
|
20240320,165400,172631420,9260,9260,9260,9260,0
|
|
20240320,165300,172631420,9260,9260,9260,9260,0
|
|
20240320,165200,172631420,9260,9260,9260,9260,0
|
|
20240320,165100,172631420,9260,9260,9260,9260,0
|
|
20240320,165000,172631420,9260,9260,9260,9260,0
|
|
20240320,164900,172631420,9260,9260,9260,9260,0
|
|
20240320,164800,172631420,9260,9260,9260,9260,0
|
|
20240320,164700,172631420,9260,9260,9260,9260,0
|
|
20240320,164600,172631420,9260,9260,9260,9260,0
|
|
20240320,164500,172631420,9260,9260,9260,9260,0
|
|
20240320,164400,172631420,9260,9260,9260,9260,0
|
|
20240320,164300,172631420,9260,9260,9260,9260,0
|
|
20240320,164200,172631420,9260,9260,9260,9260,0
|
|
20240320,164100,172631420,9260,9260,9260,9260,0
|
|
20240320,164000,172631420,9260,9260,9260,9260,0
|
|
20240320,163900,172631420,9260,9260,9260,9260,0
|
|
20240320,163800,172631420,9260,9260,9260,9260,0
|
|
20240320,163700,172631420,9260,9260,9260,9260,0
|
|
20240320,163600,172631420,9260,9260,9260,9260,0
|
|
20240320,163500,172631420,9260,9260,9260,9260,0
|
|
20240320,163400,172631420,9260,9260,9260,9260,0
|
|
20240320,163300,172631420,9260,9260,9260,9260,0
|
|
20240320,163200,172631420,9260,9260,9260,9260,0
|
|
20240320,163100,172631420,9260,9260,9260,9260,198
|
|
20240320,163000,172631420,9260,9260,9260,9260,0
|
|
20240320,162900,172631420,9260,9260,9260,9260,0
|
|
20240320,162800,172631420,9260,9260,9260,9260,0
|
|
20240320,162700,172631420,9260,9260,9260,9260,0
|
|
20240320,162600,172631420,9260,9260,9260,9260,0
|
|
20240320,162500,172631420,9260,9260,9260,9260,0
|
|
20240320,162400,172631420,9260,9260,9260,9260,0
|
|
20240320,162300,172631420,9260,9260,9260,9260,0
|
|
20240320,162200,172631420,9260,9260,9260,9260,0
|
|
20240320,162100,172631420,9260,9260,9260,9260,0
|
|
20240320,162000,172631420,9260,9260,9260,9260,0
|
|
20240320,161900,172631420,9260,9260,9260,9260,0
|
|
20240320,161800,172631420,9260,9260,9260,9260,0
|
|
20240320,161700,172631420,9260,9260,9260,9260,0
|
|
20240320,161600,172631420,9260,9260,9260,9260,0
|
|
20240320,161500,172631420,9260,9260,9260,9260,0
|
|
20240320,161400,172631420,9260,9260,9260,9260,0
|
|
20240320,161300,172631420,9260,9260,9260,9260,0
|
|
20240320,161200,172631420,9260,9260,9260,9260,0
|
|
20240320,161100,172631420,9260,9260,9260,9260,0
|
|
20240320,161000,172631420,9260,9260,9260,9260,0
|
|
20240320,160900,172631420,9260,9260,9260,9260,0
|
|
20240320,160800,172631420,9260,9260,9260,9260,0
|
|
20240320,160700,172631420,9260,9260,9260,9260,0
|
|
20240320,160600,172631420,9260,9260,9260,9260,0
|
|
20240320,160500,172631420,9260,9260,9260,9260,0
|
|
20240320,160400,172631420,9260,9260,9260,9260,0
|
|
20240320,160300,172631420,9260,9260,9260,9260,0
|
|
20240320,160200,172631420,9260,9260,9260,9260,0
|
|
20240320,160100,172631420,9260,9260,9260,9260,198
|
|
20240320,160000,172631420,9260,9260,9260,9260,0
|
|
20240320,155900,172631420,9260,9260,9260,9260,0
|
|
20240320,155800,172631420,9260,9260,9260,9260,0
|
|
20240320,155700,172631420,9260,9260,9260,9260,0
|
|
20240320,155600,172631420,9260,9260,9260,9260,0
|
|
20240320,155500,172631420,9260,9260,9260,9260,0
|
|
20240320,155400,172631420,9260,9260,9260,9260,0
|
|
20240320,155300,172631420,9260,9260,9260,9260,0
|
|
20240320,155200,172631420,9260,9260,9260,9260,0
|
|
20240320,155100,172631420,9260,9260,9260,9260,0
|
|
20240320,155000,172631420,9260,9260,9260,9260,0
|
|
20240320,154900,172631420,9260,9260,9260,9260,0
|
|
20240320,154800,172631420,9260,9260,9260,9260,0
|
|
20240320,154700,172631420,9260,9260,9260,9260,0
|
|
20240320,154600,172631420,9260,9260,9260,9260,0
|
|
20240320,154500,172631420,9260,9260,9260,9260,0
|
|
20240320,154400,172631420,9260,9260,9260,9260,0
|
|
20240320,154300,172631420,9260,9260,9260,9260,0
|
|
20240320,154200,172631420,9260,9260,9260,9260,0
|
|
20240320,154100,172631420,9260,9260,9260,9260,0
|
|
20240320,154000,172631420,9260,9260,9260,9260,0
|
|
20240320,153900,172631420,9260,9260,9260,9260,0
|
|
20240320,153800,172631420,9260,9260,9260,9260,0
|
|
20240320,153700,172631420,9260,9260,9260,9260,0
|
|
20240320,153600,172631420,9260,9260,9260,9260,0
|
|
20240320,153500,172631420,9260,9260,9260,9260,0
|
|
20240320,153400,172631420,9260,9260,9260,9260,0
|
|
20240320,153300,172631420,9260,9260,9260,9260,0
|
|
20240320,153200,172631420,9260,9260,9260,9260,0
|
|
20240320,153100,172631420,9260,9260,9260,9260,198
|
|
20240320,153000,172631420,9260,9260,9260,9260,198
|
|
20240320,152900,170797940,9270,9270,9270,9270,0
|
|
20240320,152800,170797940,9270,9270,9270,9270,0
|
|
20240320,152700,170797940,9270,9270,9270,9270,0
|
|
20240320,152600,170797940,9270,9270,9270,9270,0
|
|
20240320,152500,170797940,9270,9270,9270,9270,0
|
|
20240320,152400,170797940,9270,9270,9270,9270,0
|
|
20240320,152300,170797940,9270,9270,9270,9270,0
|
|
20240320,152200,170797940,9270,9270,9270,9270,0
|
|
20240320,152100,170797940,9270,9270,9270,9270,0
|
|
20240320,152000,170797940,9270,9270,9270,9270,0
|
|
20240320,151900,170797940,9270,9270,9280,9260,154
|
|
20240320,151800,169371640,9270,9270,9270,9270,25
|
|
20240320,151700,169139890,9280,9270,9280,9270,4
|
|
20240320,151600,169102780,9270,9270,9280,9270,31
|
|
20240320,151500,168815370,9280,9270,9280,9270,199
|
|
20240320,151400,166969790,9280,9280,9280,9270,158
|
|
20240320,151300,165505080,9280,9280,9280,9270,39
|
|
20240320,151200,165143520,9280,9280,9280,9270,5
|
|
20240320,151100,165097130,9280,9280,9280,9280,5
|
|
20240320,151000,165050730,9280,9270,9280,9270,14
|
|
20240320,150900,164920910,9280,9280,9280,9280,6
|
|
20240320,150800,164865230,9280,9280,9280,9280,4
|
|
20240320,150700,164828110,9270,9270,9290,9270,16
|
|
20240320,150600,164679730,9290,9290,9290,9290,5
|
|
20240320,150500,164633280,9270,9300,9300,9270,103
|
|
20240320,150400,163677100,9290,9290,9290,9290,43
|
|
20240320,150300,163277630,9290,9290,9290,9270,6
|
|
20240320,150200,163221910,9290,9290,9290,9290,63
|
|
20240320,150100,162636640,9290,9290,9290,9290,5
|
|
20240320,150000,162590190,9290,9270,9290,9270,3
|
|
20240320,145900,162562340,9290,9290,9290,9290,7
|
|
20240320,145800,162497310,9270,9290,9290,9270,37
|
|
20240320,145700,162153600,9290,9290,9290,9290,6
|
|
20240320,145600,162097860,9290,9290,9290,9290,9
|
|
20240320,145500,162014250,9290,9290,9290,9290,9
|
|
20240320,145400,161930640,9290,9290,9290,9270,10
|
|
20240320,145300,161837760,9290,9290,9290,9290,26
|
|
20240320,145200,161596220,9290,9290,9290,9290,9
|
|
20240320,145100,161512610,9290,9290,9290,9290,6
|
|
20240320,145000,161456870,9290,9290,9290,9290,9
|
|
20240320,144900,161373260,9290,9290,9290,9290,7
|
|
20240320,144800,161308230,9290,9290,9290,9290,4
|
|
20240320,144700,161271070,9290,9290,9290,9290,100
|
|
20240320,144600,160342070,9290,9290,9290,9290,11
|
|
20240320,144500,160239880,9290,9290,9290,9290,10
|
|
20240320,144400,160146980,9290,9280,9290,9280,415
|
|
20240320,144300,156295750,9280,9280,9280,9280,9
|
|
20240320,144200,156212230,9280,9280,9280,9270,17
|
|
20240320,144100,156054570,9280,9280,9280,9270,18
|
|
20240320,144000,155887630,9280,9270,9280,9270,96
|
|
20240320,143900,154997650,9280,9280,9280,9270,71
|
|
20240320,143800,154338850,9280,9280,9280,9280,8
|
|
20240320,143700,154264610,9280,9280,9280,9280,8
|
|
20240320,143600,154190370,9280,9280,9280,9280,8
|
|
20240320,143500,154116130,9280,9280,9280,9280,4
|
|
20240320,143400,154079010,9280,9280,9280,9280,10
|
|
20240320,143300,153986210,9280,9280,9280,9280,6
|
|
20240320,143200,153930530,9280,9280,9280,9280,9
|
|
20240320,143100,153847010,9280,9280,9280,9280,6
|
|
20240320,143000,153791330,9280,9280,9280,9280,9
|
|
20240320,142900,153707810,9280,9280,9280,9280,7
|
|
20240320,142800,153642850,9280,9280,9280,9280,7
|
|
20240320,142700,153577890,9280,9280,9280,9280,8
|
|
20240320,142600,153503650,9280,9280,9280,9280,8
|
|
20240320,142500,153429410,9280,9270,9280,9270,472
|
|
20240320,142400,149053890,9260,9270,9270,9260,62
|
|
20240320,142300,148479700,9270,9270,9270,9270,26
|
|
20240320,142200,148238680,9270,9270,9270,9270,7
|
|
20240320,142100,148173790,9270,9270,9270,9270,7
|
|
20240320,142000,148108900,9270,9270,9270,9270,8
|
|
20240320,141900,148034740,9270,9270,9270,9270,17
|
|
20240320,141800,147877150,9270,9260,9270,9260,91
|
|
20240320,141700,147034440,9260,9260,9260,9260,7
|
|
20240320,141600,146969620,9260,9260,9260,9250,21
|
|
20240320,141500,146775190,9270,9270,9270,9270,7
|
|
20240320,141400,146710300,9270,9270,9270,9270,74
|
|
20240320,141300,146024320,9270,9270,9270,9270,7
|
|
20240320,141200,145959430,9270,9270,9270,9270,6
|
|
20240320,141100,145903810,9270,9270,9270,9270,6
|
|
20240320,141000,145848190,9270,9270,9270,9270,8
|
|
20240320,140900,145774030,9270,9270,9270,9270,8
|
|
20240320,140800,145699870,9270,9270,9270,9270,7
|
|
20240320,140700,145634980,9270,9260,9270,9260,12
|
|
20240320,140600,145523790,9270,9260,9270,9260,51
|
|
20240320,140500,145051460,9260,9260,9260,9260,8
|
|
20240320,140400,144977380,9260,9260,9260,9260,7
|
|
20240320,140300,144912560,9260,9260,9260,9260,9
|
|
20240320,140200,144829220,9260,9260,9260,9260,9
|
|
20240320,140100,144745880,9260,9260,9260,9260,27
|
|
20240320,140000,144495860,9260,9260,9260,9260,6
|
|
20240320,135900,144440300,9260,9260,9260,9260,8
|
|
20240320,135800,144366220,9260,9260,9260,9260,8
|
|
20240320,135700,144292140,9260,9260,9260,9260,7
|
|
20240320,135600,144227320,9260,9260,9260,9250,107
|
|
20240320,135500,143237500,9260,9260,9260,9260,10
|
|
20240320,135400,143144900,9260,9260,9260,9260,716
|
|
20240320,135300,136514740,9260,9260,9260,9260,24
|
|
20240320,135200,136292500,9260,9260,9260,9260,16
|
|
20240320,135100,136144340,9260,9260,9260,9260,169
|
|
20240320,135000,134579400,9260,9260,9260,9260,152
|
|
20240320,134900,133171880,9250,9250,9250,9250,1494
|
|
20240320,134800,119352380,9250,9250,9250,9250,0
|
|
20240320,134700,119352380,9250,9250,9250,9250,174
|
|
20240320,134600,117742880,9260,9260,9260,9260,200
|
|
20240320,134500,115890880,9260,9260,9260,9260,519
|
|
20240320,134400,111084940,9260,9260,9260,9260,0
|
|
20240320,134300,111084940,9260,9260,9260,9260,435
|
|
20240320,134200,107056840,9250,9250,9250,9250,0
|
|
20240320,134100,107056840,9250,9250,9250,9250,100
|
|
20240320,134000,106131840,9250,9250,9250,9250,100
|
|
20240320,133900,105206840,9260,9260,9260,9260,4
|
|
20240320,133800,105169800,9260,9260,9260,9260,0
|
|
20240320,133700,105169800,9260,9260,9260,9260,0
|
|
20240320,133600,105169800,9260,9260,9260,9260,0
|
|
20240320,133500,105169800,9260,9260,9260,9260,77
|
|
20240320,133400,104456780,9260,9260,9260,9260,0
|
|
20240320,133300,104456780,9260,9260,9260,9260,0
|
|
20240320,133200,104456780,9260,9260,9260,9260,7
|
|
20240320,133100,104391960,9250,9250,9250,9250,0
|
|
20240320,133000,104391960,9250,9260,9260,9250,11
|
|
20240320,132900,104290160,9260,9260,9260,9260,0
|
|
20240320,132800,104290160,9260,9260,9260,9260,0
|
|
20240320,132700,104290160,9260,9260,9260,9260,74
|
|
20240320,132600,103604920,9250,9260,9260,9250,13
|
|
20240320,132500,103484570,9250,9250,9250,9250,0
|
|
20240320,132400,103484570,9250,9250,9250,9250,0
|
|
20240320,132300,103484570,9250,9250,9250,9250,0
|
|
20240320,132200,103484570,9250,9250,9250,9250,0
|
|
20240320,132100,103484570,9250,9250,9260,9250,11
|
|
20240320,132000,103382800,9250,9250,9250,9250,0
|
|
20240320,131900,103382800,9250,9250,9250,9250,0
|
|
20240320,131800,103382800,9250,9250,9250,9250,790
|
|
20240320,131700,96075300,9260,9260,9260,9260,548
|
|
20240320,131600,91000820,9270,9270,9270,9270,5
|
|
20240320,131500,90954470,9280,9280,9280,9280,0
|
|
20240320,131400,90954470,9280,9280,9280,9280,1
|
|
20240320,131300,90945190,9260,9260,9260,9260,0
|
|
20240320,131200,90945190,9260,9260,9260,9260,0
|
|
20240320,131100,90945190,9260,9260,9260,9260,0
|
|
20240320,131000,90945190,9260,9260,9260,9260,0
|
|
20240320,130900,90945190,9260,9260,9260,9260,0
|
|
20240320,130800,90945190,9260,9260,9260,9260,0
|
|
20240320,130700,90945190,9260,9260,9260,9260,0
|
|
20240320,130600,90945190,9260,9260,9260,9260,0
|
|
20240320,130500,90945190,9260,9260,9260,9260,0
|
|
20240320,130400,90945190,9260,9260,9260,9260,0
|
|
20240320,130300,90945190,9260,9260,9260,9260,0
|
|
20240320,130200,90945190,9260,9260,9260,9260,0
|
|
20240320,130100,90945190,9260,9260,9260,9260,20
|
|
20240320,130000,90759990,9260,9260,9260,9260,0
|
|
20240320,125900,90759990,9260,9260,9260,9260,0
|
|
20240320,125800,90759990,9260,9260,9260,9260,0
|
|
20240320,125700,90759990,9260,9260,9260,9260,0
|
|
20240320,125600,90759990,9260,9260,9260,9260,0
|
|
20240320,125500,90759990,9260,9260,9260,9260,0
|
|
20240320,125400,90759990,9260,9260,9260,9260,0
|
|
20240320,125300,90759990,9260,9260,9260,9260,0
|
|
20240320,125200,90759990,9260,9260,9260,9260,0
|
|
20240320,125100,90759990,9260,9260,9260,9260,0
|
|
20240320,125000,90759990,9260,9260,9260,9260,0
|
|
20240320,124900,90759990,9260,9260,9260,9260,0
|
|
20240320,124800,90759990,9260,9260,9260,9260,0
|
|
20240320,124700,90759990,9260,9260,9260,9260,0
|
|
20240320,124600,90759990,9260,9260,9260,9260,0
|
|
20240320,124500,90759990,9260,9260,9260,9260,0
|
|
20240320,124400,90759990,9260,9260,9260,9260,0
|
|
20240320,124300,90759990,9260,9260,9260,9260,0
|
|
20240320,124200,90759990,9260,9260,9260,9260,0
|
|
20240320,124100,90759990,9260,9260,9260,9260,56
|
|
20240320,124000,90241430,9280,9280,9280,9280,0
|
|
20240320,123900,90241430,9280,9280,9280,9280,0
|
|
20240320,123800,90241430,9280,9280,9280,9280,102
|
|
20240320,123700,89294870,9280,9280,9280,9280,0
|
|
20240320,123600,89294870,9280,9280,9280,9280,181
|
|
20240320,123500,87615190,9260,9260,9260,9260,0
|
|
20240320,123400,87615190,9260,9260,9260,9260,3
|
|
20240320,123300,87587410,9260,9260,9260,9260,0
|
|
20240320,123200,87587410,9260,9260,9260,9260,0
|
|
20240320,123100,87587410,9260,9260,9260,9260,0
|
|
20240320,123000,87587410,9260,9260,9260,9260,0
|
|
20240320,122900,87587410,9260,9260,9260,9260,0
|
|
20240320,122800,87587410,9260,9260,9260,9260,0
|
|
20240320,122700,87587410,9260,9260,9260,9260,20
|
|
20240320,122600,87402210,9270,9270,9270,9270,0
|
|
20240320,122500,87402210,9270,9270,9270,9270,0
|
|
20240320,122400,87402210,9270,9270,9270,9270,0
|
|
20240320,122300,87402210,9270,9270,9270,9270,63
|
|
20240320,122200,86818200,9260,9260,9260,9260,10
|
|
20240320,122100,86725600,9260,9270,9270,9260,328
|
|
20240320,122000,83688220,9270,9270,9270,9270,0
|
|
20240320,121900,83688220,9270,9270,9270,9270,63
|
|
20240320,121800,83104210,9290,9290,9290,9290,0
|
|
20240320,121700,83104210,9290,9290,9290,9290,1
|
|
20240320,121600,83094920,9290,9290,9290,9290,1
|
|
20240320,121500,83085630,9270,9270,9270,9270,0
|
|
20240320,121400,83085630,9270,9300,9300,9270,81
|
|
20240320,121300,82334670,9290,9280,9290,9280,137
|
|
20240320,121200,81062930,9280,9280,9280,9280,0
|
|
20240320,121100,81062930,9280,9280,9280,9280,0
|
|
20240320,121000,81062930,9280,9280,9280,9280,0
|
|
20240320,120900,81062930,9280,9280,9280,9280,68
|
|
20240320,120800,80431890,9260,9270,9270,9260,56
|
|
20240320,120700,79912990,9280,9280,9280,9280,0
|
|
20240320,120600,79912990,9280,9280,9280,9280,0
|
|
20240320,120500,79912990,9280,9280,9280,9280,0
|
|
20240320,120400,79912990,9280,9280,9280,9280,10
|
|
20240320,120300,79820190,9270,9270,9270,9270,0
|
|
20240320,120200,79820190,9270,9270,9270,9270,0
|
|
20240320,120100,79820190,9270,9270,9270,9270,10
|
|
20240320,120000,79727490,9280,9280,9280,9280,0
|
|
20240320,115900,79727490,9280,9280,9280,9280,0
|
|
20240320,115800,79727490,9280,9280,9280,9280,3
|
|
20240320,115700,79699650,9280,9280,9280,9280,30
|
|
20240320,115600,79421250,9280,9280,9280,9280,41
|
|
20240320,115500,79040770,9280,9280,9280,9280,0
|
|
20240320,115400,79040770,9280,9280,9280,9280,4
|
|
20240320,115300,79003650,9270,9270,9270,9270,0
|
|
20240320,115200,79003650,9270,9270,9270,9270,0
|
|
20240320,115100,79003650,9270,9270,9270,9270,61
|
|
20240320,115000,78438180,9270,9270,9270,9270,66
|
|
20240320,114900,77826360,9270,9270,9270,9270,3
|
|
20240320,114800,77798550,9260,9260,9260,9260,200
|
|
20240320,114700,75946550,9290,9290,9290,9290,0
|
|
20240320,114600,75946550,9290,9290,9290,9290,0
|
|
20240320,114500,75946550,9290,9290,9290,9290,0
|
|
20240320,114400,75946550,9290,9290,9290,9290,0
|
|
20240320,114300,75946550,9290,9290,9290,9290,6
|
|
20240320,114200,75890810,9290,9280,9290,9280,100
|
|
20240320,114100,74962760,9280,9280,9280,9280,0
|
|
20240320,114000,74962760,9280,9270,9280,9270,140
|
|
20240320,113900,73664680,9270,9270,9270,9270,0
|
|
20240320,113800,73664680,9270,9270,9270,9270,530
|
|
20240320,113700,68751580,9270,9270,9270,9270,0
|
|
20240320,113600,68751580,9270,9270,9270,9270,0
|
|
20240320,113500,68751580,9270,9270,9270,9270,10
|
|
20240320,113400,68658880,9270,9270,9270,9270,161
|
|
20240320,113300,67166410,9270,9270,9270,9270,2
|
|
20240320,113200,67147870,9270,9270,9270,9270,0
|
|
20240320,113100,67147870,9270,9270,9270,9270,2
|
|
20240320,113000,67129330,9270,9270,9270,9270,10
|
|
20240320,112900,67036630,9280,9280,9280,9280,1
|
|
20240320,112800,67027350,9270,9270,9270,9270,202
|
|
20240320,112700,65154810,9280,9280,9280,9280,0
|
|
20240320,112600,65154810,9280,9280,9280,9280,0
|
|
20240320,112500,65154810,9280,9280,9280,9280,1
|
|
20240320,112400,65145530,9270,9270,9270,9270,0
|
|
20240320,112300,65145530,9270,9270,9270,9270,19
|
|
20240320,112200,64969400,9270,9270,9270,9270,0
|
|
20240320,112100,64969400,9270,9270,9270,9270,0
|
|
20240320,112000,64969400,9270,9270,9270,9270,9
|
|
20240320,111900,64885970,9270,9270,9270,9270,3
|
|
20240320,111800,64858160,9280,9280,9280,9280,5
|
|
20240320,111700,64811760,9270,9270,9270,9270,5
|
|
20240320,111600,64765410,9280,9280,9280,9280,5
|
|
20240320,111500,64719010,9280,9280,9280,9280,0
|
|
20240320,111400,64719010,9280,9280,9280,9280,0
|
|
20240320,111300,64719010,9280,9280,9280,9270,9
|
|
20240320,111200,64635540,9280,9280,9280,9280,6
|
|
20240320,111100,64579860,9270,9270,9270,9270,0
|
|
20240320,111000,64579860,9270,9270,9270,9270,0
|
|
20240320,110900,64579860,9270,9270,9270,9270,0
|
|
20240320,110800,64579860,9270,9270,9270,9270,0
|
|
20240320,110700,64579860,9270,9270,9270,9270,0
|
|
20240320,110600,64579860,9270,9270,9270,9270,0
|
|
20240320,110500,64579860,9270,9270,9270,9270,0
|
|
20240320,110400,64579860,9270,9270,9270,9270,0
|
|
20240320,110300,64579860,9270,9270,9270,9270,0
|
|
20240320,110200,64579860,9270,9290,9290,9270,50
|
|
20240320,110100,64116230,9300,9300,9300,9300,0
|
|
20240320,110000,64116230,9300,9300,9300,9300,10
|
|
20240320,105900,64023230,9300,9300,9300,9300,1
|
|
20240320,105800,64013930,9300,9300,9300,9300,0
|
|
20240320,105700,64013930,9300,9300,9300,9300,4
|
|
20240320,105600,63976730,9300,9290,9300,9290,27
|
|
20240320,105500,63725860,9280,9280,9280,9280,3
|
|
20240320,105400,63698020,9280,9280,9280,9280,15
|
|
20240320,105300,63558820,9280,9280,9280,9280,9
|
|
20240320,105200,63475300,9280,9280,9280,9280,3
|
|
20240320,105100,63447460,9290,9290,9290,9290,0
|
|
20240320,105000,63447460,9290,9290,9290,9290,1
|
|
20240320,104900,63438170,9280,9280,9280,9280,10
|
|
20240320,104800,63345370,9280,9280,9280,9280,0
|
|
20240320,104700,63345370,9280,9280,9280,9280,0
|
|
20240320,104600,63345370,9280,9290,9290,9280,393
|
|
20240320,104500,59696230,9290,9290,9290,9290,0
|
|
20240320,104400,59696230,9290,9290,9290,9290,1
|
|
20240320,104300,59686940,9280,9280,9280,9280,0
|
|
20240320,104200,59686940,9280,9280,9280,9280,0
|
|
20240320,104100,59686940,9280,9280,9280,9280,0
|
|
20240320,104000,59686940,9280,9280,9280,9280,1
|
|
20240320,103900,59677660,9280,9280,9280,9280,0
|
|
20240320,103800,59677660,9280,9280,9280,9280,3
|
|
20240320,103700,59649820,9280,9280,9280,9280,0
|
|
20240320,103600,59649820,9280,9280,9280,9280,10
|
|
20240320,103500,59557020,9280,9280,9280,9280,3
|
|
20240320,103400,59529180,9280,9280,9290,9280,21
|
|
20240320,103300,59334290,9290,9290,9290,9290,0
|
|
20240320,103200,59334290,9290,9290,9290,9290,23
|
|
20240320,103100,59120620,9280,9280,9280,9280,6
|
|
20240320,103000,59064940,9280,9280,9280,9280,0
|
|
20240320,102900,59064940,9280,9280,9280,9280,0
|
|
20240320,102800,59064940,9280,9280,9280,9280,0
|
|
20240320,102700,59064940,9280,9280,9280,9280,3
|
|
20240320,102600,59037100,9280,9280,9280,9280,0
|
|
20240320,102500,59037100,9280,9280,9280,9280,3
|
|
20240320,102400,59009260,9280,9280,9280,9280,0
|
|
20240320,102300,59009260,9280,9280,9280,9280,3
|
|
20240320,102200,58981420,9280,9280,9280,9280,3
|
|
20240320,102100,58953580,9280,9280,9280,9280,200
|
|
20240320,102000,57097580,9280,9280,9280,9280,0
|
|
20240320,101900,57097580,9280,9300,9300,9280,222
|
|
20240320,101800,55034180,9300,9300,9300,9300,38
|
|
20240320,101700,54680780,9290,9270,9290,9270,355
|
|
20240320,101600,51383410,9270,9270,9270,9270,0
|
|
20240320,101500,51383410,9270,9270,9270,9270,0
|
|
20240320,101400,51383410,9270,9270,9270,9270,3
|
|
20240320,101300,51355600,9280,9280,9280,9280,20
|
|
20240320,101200,51170000,9280,9270,9280,9270,51
|
|
20240320,101100,50696730,9270,9270,9270,9270,0
|
|
20240320,101000,50696730,9270,9280,9280,9270,8
|
|
20240320,100900,50622520,9280,9280,9280,9280,0
|
|
20240320,100800,50622520,9280,9280,9280,9280,5
|
|
20240320,100700,50576120,9280,9280,9280,9280,5
|
|
20240320,100600,50529720,9280,9270,9280,9270,6
|
|
20240320,100500,50474060,9280,9280,9280,9280,2
|
|
20240320,100400,50455500,9270,9280,9280,9270,11
|
|
20240320,100300,50353520,9280,9280,9280,9280,20
|
|
20240320,100200,50167920,9270,9270,9270,9270,0
|
|
20240320,100100,50167920,9270,9270,9270,9270,0
|
|
20240320,100000,50167920,9270,9270,9270,9270,0
|
|
20240320,095900,50167920,9270,9270,9270,9270,0
|
|
20240320,095800,50167920,9270,9270,9270,9270,0
|
|
20240320,095700,50167920,9270,9270,9270,9270,0
|
|
20240320,095600,50167920,9270,9270,9270,9270,27
|
|
20240320,095500,49917630,9270,9270,9270,9270,1
|
|
20240320,095400,49908360,9270,9270,9270,9270,1
|
|
20240320,095300,49899090,9260,9260,9260,9260,597
|
|
20240320,095200,44370870,9260,9250,9260,9250,3
|
|
20240320,095100,44343110,9250,9260,9260,9250,3
|
|
20240320,095000,44315350,9260,9260,9260,9260,85
|
|
20240320,094900,43528250,9260,9260,9260,9260,28
|
|
20240320,094800,43268970,9260,9260,9260,9260,0
|
|
20240320,094700,43268970,9260,9260,9260,9260,2
|
|
20240320,094600,43250450,9260,9260,9260,9260,0
|
|
20240320,094500,43250450,9260,9260,9260,9260,0
|
|
20240320,094400,43250450,9260,9260,9260,9260,0
|
|
20240320,094300,43250450,9260,9260,9260,9260,57
|
|
20240320,094200,42722630,9260,9260,9260,9260,20
|
|
20240320,094100,42537430,9260,9260,9260,9260,41
|
|
20240320,094000,42157770,9250,9260,9260,9250,3
|
|
20240320,093900,42130010,9260,9260,9260,9260,1
|
|
20240320,093800,42120750,9250,9260,9260,9250,3
|
|
20240320,093700,42092990,9260,9260,9260,9260,3
|
|
20240320,093600,42065210,9260,9270,9270,9260,184
|
|
20240320,093500,40361350,9260,9260,9260,9260,22
|
|
20240320,093400,40157630,9270,9270,9270,9270,55
|
|
20240320,093300,39647780,9270,9260,9270,9250,35
|
|
20240320,093200,39323920,9250,9260,9260,9250,1209
|
|
20240320,093100,28137870,9260,9260,9260,9260,332
|
|
20240320,093000,25063550,9260,9260,9260,9260,9
|
|
20240320,092900,24980210,9260,9260,9260,9260,242
|
|
20240320,092800,22739290,9260,9260,9260,9260,10
|
|
20240320,092700,22646690,9260,9260,9260,9260,100
|
|
20240320,092600,21720690,9260,9260,9260,9260,21
|
|
20240320,092500,21526230,9250,9250,9250,9250,2
|
|
20240320,092400,21507730,9260,9260,9260,9260,40
|
|
20240320,092300,21137330,9260,9260,9260,9260,2
|
|
20240320,092200,21118810,9250,9250,9250,9250,2
|
|
20240320,092100,21100310,9250,9250,9250,9250,82
|
|
20240320,092000,20341810,9260,9260,9260,9260,100
|
|
20240320,091900,19415810,9250,9270,9270,9250,939
|
|
20240320,091800,10727570,9280,9260,9280,9260,32
|
|
20240320,091700,10430860,9260,9270,9270,9260,3
|
|
20240320,091600,10403070,9270,9260,9270,9260,4
|
|
20240320,091500,10366020,9270,9270,9270,9270,0
|
|
20240320,091400,10366020,9270,9270,9270,9270,250
|
|
20240320,091300,8048520,9270,9280,9280,9270,21
|
|
20240320,091200,7853750,9270,9270,9270,9270,106
|
|
20240320,091100,6871130,9310,9310,9310,9310,0
|
|
20240320,091000,6871130,9310,9310,9310,9310,10
|
|
20240320,090900,6778030,9310,9310,9310,9310,10
|
|
20240320,090800,6684930,9320,9320,9320,9320,0
|
|
20240320,090700,6684930,9320,9320,9320,9260,400
|
|
20240320,090600,2976490,9320,9320,9320,9320,122
|
|
20240320,090500,1839450,9320,9320,9320,9320,1
|
|
20240320,090400,1830130,9330,9350,9350,9330,5
|
|
20240320,090300,1783410,9350,9350,9350,9350,10
|
|
20240320,090200,1689910,9350,9370,9370,9350,28
|
|
20240320,090100,1427580,9270,9270,9270,9270,0
|
|
20240320,090000,1427580,9270,9270,9270,9270,154
|