645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,194200,191633610,9300,9300,9300,9300,37
|
|
20240322,194100,191633610,9300,9300,9300,9300,0
|
|
20240322,194000,191633610,9300,9300,9300,9300,0
|
|
20240322,193900,191633610,9300,9300,9300,9300,0
|
|
20240322,193800,191633610,9300,9300,9300,9300,0
|
|
20240322,193700,191633610,9300,9300,9300,9300,0
|
|
20240322,193600,191633610,9300,9300,9300,9300,0
|
|
20240322,193500,191633610,9300,9300,9300,9300,0
|
|
20240322,193400,191633610,9300,9300,9300,9300,0
|
|
20240322,193300,191633610,9300,9300,9300,9300,0
|
|
20240322,193200,191633610,9300,9300,9300,9300,0
|
|
20240322,193100,191633610,9300,9300,9300,9300,0
|
|
20240322,193000,191633610,9300,9300,9300,9300,0
|
|
20240322,192900,191633610,9300,9300,9300,9300,0
|
|
20240322,192800,191633610,9300,9300,9300,9300,0
|
|
20240322,192700,191633610,9300,9300,9300,9300,0
|
|
20240322,192600,191633610,9300,9300,9300,9300,0
|
|
20240322,192500,191633610,9300,9300,9300,9300,0
|
|
20240322,192400,191633610,9300,9300,9300,9300,0
|
|
20240322,192300,191633610,9300,9300,9300,9300,0
|
|
20240322,192200,191633610,9300,9300,9300,9300,0
|
|
20240322,192100,191633610,9300,9300,9300,9300,0
|
|
20240322,192000,191633610,9300,9300,9300,9300,0
|
|
20240322,191900,191633610,9300,9300,9300,9300,0
|
|
20240322,191800,191633610,9300,9300,9300,9300,0
|
|
20240322,191700,191633610,9300,9300,9300,9300,0
|
|
20240322,191600,191633610,9300,9300,9300,9300,0
|
|
20240322,191500,191633610,9300,9300,9300,9300,0
|
|
20240322,191400,191633610,9300,9300,9300,9300,0
|
|
20240322,191300,191633610,9300,9300,9300,9300,0
|
|
20240322,191200,191633610,9300,9300,9300,9300,37
|
|
20240322,191100,191633610,9300,9300,9300,9300,0
|
|
20240322,191000,191633610,9300,9300,9300,9300,0
|
|
20240322,190900,191633610,9300,9300,9300,9300,0
|
|
20240322,190800,191633610,9300,9300,9300,9300,0
|
|
20240322,190700,191633610,9300,9300,9300,9300,0
|
|
20240322,190600,191633610,9300,9300,9300,9300,0
|
|
20240322,190500,191633610,9300,9300,9300,9300,0
|
|
20240322,190400,191633610,9300,9300,9300,9300,0
|
|
20240322,190300,191633610,9300,9300,9300,9300,0
|
|
20240322,190200,191633610,9300,9300,9300,9300,0
|
|
20240322,190100,191633610,9300,9300,9300,9300,0
|
|
20240322,190000,191633610,9300,9300,9300,9300,0
|
|
20240322,185900,191633610,9300,9300,9300,9300,0
|
|
20240322,185800,191633610,9300,9300,9300,9300,0
|
|
20240322,185700,191633610,9300,9300,9300,9300,0
|
|
20240322,185600,191633610,9300,9300,9300,9300,0
|
|
20240322,185500,191633610,9300,9300,9300,9300,0
|
|
20240322,185400,191633610,9300,9300,9300,9300,0
|
|
20240322,185300,191633610,9300,9300,9300,9300,0
|
|
20240322,185200,191633610,9300,9300,9300,9300,0
|
|
20240322,185100,191633610,9300,9300,9300,9300,0
|
|
20240322,185000,191633610,9300,9300,9300,9300,0
|
|
20240322,184900,191633610,9300,9300,9300,9300,0
|
|
20240322,184800,191633610,9300,9300,9300,9300,0
|
|
20240322,184700,191633610,9300,9300,9300,9300,0
|
|
20240322,184600,191633610,9300,9300,9300,9300,0
|
|
20240322,184500,191633610,9300,9300,9300,9300,0
|
|
20240322,184400,191633610,9300,9300,9300,9300,0
|
|
20240322,184300,191633610,9300,9300,9300,9300,0
|
|
20240322,184200,191633610,9300,9300,9300,9300,37
|
|
20240322,184100,191633610,9300,9300,9300,9300,0
|
|
20240322,184000,191633610,9300,9300,9300,9300,0
|
|
20240322,183900,191633610,9300,9300,9300,9300,0
|
|
20240322,183800,191633610,9300,9300,9300,9300,0
|
|
20240322,183700,191633610,9300,9300,9300,9300,0
|
|
20240322,183600,191633610,9300,9300,9300,9300,0
|
|
20240322,183500,191633610,9300,9300,9300,9300,0
|
|
20240322,183400,191633610,9300,9300,9300,9300,0
|
|
20240322,183300,191633610,9300,9300,9300,9300,0
|
|
20240322,183200,191633610,9300,9300,9300,9300,0
|
|
20240322,183100,191633610,9300,9300,9300,9300,0
|
|
20240322,183000,191633610,9300,9300,9300,9300,0
|
|
20240322,182900,191633610,9300,9300,9300,9300,0
|
|
20240322,182800,191633610,9300,9300,9300,9300,0
|
|
20240322,182700,191633610,9300,9300,9300,9300,0
|
|
20240322,182600,191633610,9300,9300,9300,9300,0
|
|
20240322,182500,191633610,9300,9300,9300,9300,0
|
|
20240322,182400,191633610,9300,9300,9300,9300,0
|
|
20240322,182300,191633610,9300,9300,9300,9300,0
|
|
20240322,182200,191633610,9300,9300,9300,9300,0
|
|
20240322,182100,191633610,9300,9300,9300,9300,0
|
|
20240322,182000,191633610,9300,9300,9300,9300,0
|
|
20240322,181900,191633610,9300,9300,9300,9300,0
|
|
20240322,181800,191633610,9300,9300,9300,9300,0
|
|
20240322,181700,191633610,9300,9300,9300,9300,0
|
|
20240322,181600,191633610,9300,9300,9300,9300,0
|
|
20240322,181500,191633610,9300,9300,9300,9300,0
|
|
20240322,181400,191633610,9300,9300,9300,9300,0
|
|
20240322,181300,191633610,9300,9300,9300,9300,0
|
|
20240322,181200,191633610,9300,9300,9300,9300,37
|
|
20240322,181100,191633610,9300,9300,9300,9300,0
|
|
20240322,181000,191633610,9300,9300,9300,9300,0
|
|
20240322,180900,191633610,9300,9300,9300,9300,0
|
|
20240322,180800,191633610,9300,9300,9300,9300,0
|
|
20240322,180700,191633610,9300,9300,9300,9300,0
|
|
20240322,180600,191633610,9300,9300,9300,9300,0
|
|
20240322,180500,191633610,9300,9300,9300,9300,0
|
|
20240322,180400,191633610,9300,9300,9300,9300,0
|
|
20240322,180300,191633610,9300,9300,9300,9300,0
|
|
20240322,180200,191633610,9300,9300,9300,9300,0
|
|
20240322,180100,191633610,9300,9300,9300,9300,0
|
|
20240322,180000,191633610,9300,9300,9300,9300,0
|
|
20240322,175900,191633610,9300,9300,9300,9300,0
|
|
20240322,175800,191633610,9300,9300,9300,9300,0
|
|
20240322,175700,191633610,9300,9300,9300,9300,0
|
|
20240322,175600,191633610,9300,9300,9300,9300,0
|
|
20240322,175500,191633610,9300,9300,9300,9300,0
|
|
20240322,175400,191633610,9300,9300,9300,9300,0
|
|
20240322,175300,191633610,9300,9300,9300,9300,0
|
|
20240322,175200,191633610,9300,9300,9300,9300,0
|
|
20240322,175100,191633610,9300,9300,9300,9300,0
|
|
20240322,175000,191633610,9300,9300,9300,9300,0
|
|
20240322,174900,191633610,9300,9300,9300,9300,0
|
|
20240322,174800,191633610,9300,9300,9300,9300,0
|
|
20240322,174700,191633610,9300,9300,9300,9300,0
|
|
20240322,174600,191633610,9300,9300,9300,9300,0
|
|
20240322,174500,191633610,9300,9300,9300,9300,0
|
|
20240322,174400,191633610,9300,9300,9300,9300,0
|
|
20240322,174300,191633610,9300,9300,9300,9300,0
|
|
20240322,174200,191633610,9300,9300,9300,9300,37
|
|
20240322,174100,191633610,9300,9300,9300,9300,0
|
|
20240322,174000,191633610,9300,9300,9300,9300,0
|
|
20240322,173900,191633610,9300,9300,9300,9300,0
|
|
20240322,173800,191633610,9300,9300,9300,9300,0
|
|
20240322,173700,191633610,9300,9300,9300,9300,0
|
|
20240322,173600,191633610,9300,9300,9300,9300,0
|
|
20240322,173500,191633610,9300,9300,9300,9300,0
|
|
20240322,173400,191633610,9300,9300,9300,9300,0
|
|
20240322,173300,191633610,9300,9300,9300,9300,0
|
|
20240322,173200,191633610,9300,9300,9300,9300,0
|
|
20240322,173100,191633610,9300,9300,9300,9300,0
|
|
20240322,173000,191633610,9300,9300,9300,9300,0
|
|
20240322,172900,191633610,9300,9300,9300,9300,0
|
|
20240322,172800,191633610,9300,9300,9300,9300,0
|
|
20240322,172700,191633610,9300,9300,9300,9300,0
|
|
20240322,172600,191633610,9300,9300,9300,9300,0
|
|
20240322,172500,191633610,9300,9300,9300,9300,0
|
|
20240322,172400,191633610,9300,9300,9300,9300,0
|
|
20240322,172300,191633610,9300,9300,9300,9300,0
|
|
20240322,172200,191633610,9300,9300,9300,9300,0
|
|
20240322,172100,191633610,9300,9300,9300,9300,0
|
|
20240322,172000,191633610,9300,9300,9300,9300,0
|
|
20240322,171900,191633610,9300,9300,9300,9300,0
|
|
20240322,171800,191633610,9300,9300,9300,9300,0
|
|
20240322,171700,191633610,9300,9300,9300,9300,0
|
|
20240322,171600,191633610,9300,9300,9300,9300,0
|
|
20240322,171500,191633610,9300,9300,9300,9300,0
|
|
20240322,171400,191633610,9300,9300,9300,9300,0
|
|
20240322,171300,191633610,9300,9300,9300,9300,0
|
|
20240322,171200,191633610,9300,9300,9300,9300,37
|
|
20240322,171100,191633610,9300,9300,9300,9300,0
|
|
20240322,171000,191633610,9300,9300,9300,9300,0
|
|
20240322,170900,191633610,9300,9300,9300,9300,0
|
|
20240322,170800,191633610,9300,9300,9300,9300,0
|
|
20240322,170700,191633610,9300,9300,9300,9300,0
|
|
20240322,170600,191633610,9300,9300,9300,9300,0
|
|
20240322,170500,191633610,9300,9300,9300,9300,0
|
|
20240322,170400,191633610,9300,9300,9300,9300,0
|
|
20240322,170300,191633610,9300,9300,9300,9300,0
|
|
20240322,170200,191633610,9300,9300,9300,9300,0
|
|
20240322,170100,191633610,9300,9300,9300,9300,0
|
|
20240322,170000,191633610,9300,9300,9300,9300,0
|
|
20240322,165900,191633610,9300,9300,9300,9300,0
|
|
20240322,165800,191633610,9300,9300,9300,9300,0
|
|
20240322,165700,191633610,9300,9300,9300,9300,0
|
|
20240322,165600,191633610,9300,9300,9300,9300,0
|
|
20240322,165500,191633610,9300,9300,9300,9300,0
|
|
20240322,165400,191633610,9300,9300,9300,9300,0
|
|
20240322,165300,191633610,9300,9300,9300,9300,0
|
|
20240322,165200,191633610,9300,9300,9300,9300,0
|
|
20240322,165100,191633610,9300,9300,9300,9300,0
|
|
20240322,165000,191633610,9300,9300,9300,9300,0
|
|
20240322,164900,191633610,9300,9300,9300,9300,0
|
|
20240322,164800,191633610,9300,9300,9300,9300,0
|
|
20240322,164700,191633610,9300,9300,9300,9300,0
|
|
20240322,164600,191633610,9300,9300,9300,9300,0
|
|
20240322,164500,191633610,9300,9300,9300,9300,0
|
|
20240322,164400,191633610,9300,9300,9300,9300,0
|
|
20240322,164300,191633610,9300,9300,9300,9300,0
|
|
20240322,164200,191633610,9300,9300,9300,9300,37
|
|
20240322,164100,191633610,9300,9300,9300,9300,0
|
|
20240322,164000,191633610,9300,9300,9300,9300,0
|
|
20240322,163900,191633610,9300,9300,9300,9300,0
|
|
20240322,163800,191633610,9300,9300,9300,9300,0
|
|
20240322,163700,191633610,9300,9300,9300,9300,0
|
|
20240322,163600,191633610,9300,9300,9300,9300,0
|
|
20240322,163500,191633610,9300,9300,9300,9300,0
|
|
20240322,163400,191633610,9300,9300,9300,9300,0
|
|
20240322,163300,191633610,9300,9300,9300,9300,0
|
|
20240322,163200,191633610,9300,9300,9300,9300,0
|
|
20240322,163100,191633610,9300,9300,9300,9300,0
|
|
20240322,163000,191633610,9300,9300,9300,9300,0
|
|
20240322,162900,191633610,9300,9300,9300,9300,0
|
|
20240322,162800,191633610,9300,9300,9300,9300,0
|
|
20240322,162700,191633610,9300,9300,9300,9300,0
|
|
20240322,162600,191633610,9300,9300,9300,9300,0
|
|
20240322,162500,191633610,9300,9300,9300,9300,0
|
|
20240322,162400,191633610,9300,9300,9300,9300,0
|
|
20240322,162300,191633610,9300,9300,9300,9300,0
|
|
20240322,162200,191633610,9300,9300,9300,9300,0
|
|
20240322,162100,191633610,9300,9300,9300,9300,0
|
|
20240322,162000,191633610,9300,9300,9300,9300,0
|
|
20240322,161900,191633610,9300,9300,9300,9300,0
|
|
20240322,161800,191633610,9300,9300,9300,9300,0
|
|
20240322,161700,191633610,9300,9300,9300,9300,0
|
|
20240322,161600,191633610,9300,9300,9300,9300,0
|
|
20240322,161500,191633610,9300,9300,9300,9300,0
|
|
20240322,161400,191633610,9300,9300,9300,9300,0
|
|
20240322,161300,191633610,9300,9300,9300,9300,0
|
|
20240322,161200,191633610,9300,9300,9300,9300,37
|
|
20240322,161100,191633610,9300,9300,9300,9300,0
|
|
20240322,161000,191633610,9300,9300,9300,9300,0
|
|
20240322,160900,191633610,9300,9300,9300,9300,0
|
|
20240322,160800,191633610,9300,9300,9300,9300,0
|
|
20240322,160700,191633610,9300,9300,9300,9300,0
|
|
20240322,160600,191633610,9300,9300,9300,9300,0
|
|
20240322,160500,191633610,9300,9300,9300,9300,0
|
|
20240322,160400,191633610,9300,9300,9300,9300,0
|
|
20240322,160300,191633610,9300,9300,9300,9300,0
|
|
20240322,160200,191633610,9300,9300,9300,9300,0
|
|
20240322,160100,191633610,9300,9300,9300,9300,0
|
|
20240322,160000,191633610,9300,9300,9300,9300,0
|
|
20240322,155900,191633610,9300,9300,9300,9300,0
|
|
20240322,155800,191633610,9300,9300,9300,9300,0
|
|
20240322,155700,191633610,9300,9300,9300,9300,0
|
|
20240322,155600,191633610,9300,9300,9300,9300,0
|
|
20240322,155500,191633610,9300,9300,9300,9300,0
|
|
20240322,155400,191633610,9300,9300,9300,9300,0
|
|
20240322,155300,191633610,9300,9300,9300,9300,0
|
|
20240322,155200,191633610,9300,9300,9300,9300,0
|
|
20240322,155100,191633610,9300,9300,9300,9300,0
|
|
20240322,155000,191633610,9300,9300,9300,9300,0
|
|
20240322,154900,191633610,9300,9300,9300,9300,0
|
|
20240322,154800,191633610,9300,9300,9300,9300,0
|
|
20240322,154700,191633610,9300,9300,9300,9300,0
|
|
20240322,154600,191633610,9300,9300,9300,9300,0
|
|
20240322,154500,191633610,9300,9300,9300,9300,0
|
|
20240322,154400,191633610,9300,9300,9300,9300,0
|
|
20240322,154300,191633610,9300,9300,9300,9300,0
|
|
20240322,154200,191633610,9300,9300,9300,9300,37
|
|
20240322,154100,191633610,9300,9300,9300,9300,0
|
|
20240322,154000,191633610,9300,9300,9300,9300,0
|
|
20240322,153900,191633610,9300,9300,9300,9300,0
|
|
20240322,153800,191633610,9300,9300,9300,9300,0
|
|
20240322,153700,191633610,9300,9300,9300,9300,0
|
|
20240322,153600,191633610,9300,9300,9300,9300,0
|
|
20240322,153500,191633610,9300,9300,9300,9300,0
|
|
20240322,153400,191633610,9300,9300,9300,9300,0
|
|
20240322,153300,191633610,9300,9300,9300,9300,0
|
|
20240322,153200,191633610,9300,9300,9300,9300,0
|
|
20240322,153100,191633610,9300,9300,9300,9300,0
|
|
20240322,153000,191633610,9300,9300,9300,9300,37
|
|
20240322,152900,191289510,9340,9340,9340,9340,0
|
|
20240322,152800,191289510,9340,9340,9340,9340,0
|
|
20240322,152700,191289510,9340,9340,9340,9340,0
|
|
20240322,152600,191289510,9340,9340,9340,9340,0
|
|
20240322,152500,191289510,9340,9340,9340,9340,0
|
|
20240322,152400,191289510,9340,9340,9340,9340,0
|
|
20240322,152300,191289510,9340,9340,9340,9340,0
|
|
20240322,152200,191289510,9340,9340,9340,9340,0
|
|
20240322,152100,191289510,9340,9340,9340,9340,0
|
|
20240322,152000,191289510,9340,9340,9340,9340,0
|
|
20240322,151900,191289510,9340,9340,9340,9340,1
|
|
20240322,151800,191280170,9300,9300,9300,9300,50
|
|
20240322,151700,190815170,9340,9340,9340,9340,0
|
|
20240322,151600,190815170,9340,9340,9340,9340,0
|
|
20240322,151500,190815170,9340,9340,9340,9340,0
|
|
20240322,151400,190815170,9340,9340,9340,9340,0
|
|
20240322,151300,190815170,9340,9340,9340,9340,0
|
|
20240322,151200,190815170,9340,9340,9340,9340,0
|
|
20240322,151100,190815170,9340,9340,9340,9340,0
|
|
20240322,151000,190815170,9340,9340,9340,9340,0
|
|
20240322,150900,190815170,9340,9340,9340,9340,0
|
|
20240322,150800,190815170,9340,9340,9340,9340,0
|
|
20240322,150700,190815170,9340,9300,9340,9270,250
|
|
20240322,150600,188493940,9350,9300,9350,9300,94
|
|
20240322,150500,187619560,9350,9330,9350,9330,100
|
|
20240322,150400,186685410,9340,9310,9340,9310,4
|
|
20240322,150300,186648110,9320,9320,9320,9320,2
|
|
20240322,150200,186629470,9350,9330,9350,9330,98
|
|
20240322,150100,185714160,9340,9340,9340,9340,0
|
|
20240322,150000,185714160,9340,9340,9340,9340,0
|
|
20240322,145900,185714160,9340,9320,9340,9270,405
|
|
20240322,145800,181954950,9340,9340,9340,9340,0
|
|
20240322,145700,181954950,9340,9340,9340,9340,1
|
|
20240322,145600,181945610,9330,9330,9330,9330,1
|
|
20240322,145500,181936280,9330,9330,9330,9330,0
|
|
20240322,145400,181936280,9330,9330,9330,9330,5
|
|
20240322,145300,181889630,9330,9330,9330,9330,0
|
|
20240322,145200,181889630,9330,9330,9330,9330,6
|
|
20240322,145100,181833650,9330,9330,9330,9330,0
|
|
20240322,145000,181833650,9330,9330,9330,9330,1
|
|
20240322,144900,181824320,9330,9330,9340,9330,22
|
|
20240322,144800,181618960,9340,9340,9340,9340,2
|
|
20240322,144700,181600280,9350,9350,9350,9350,1
|
|
20240322,144600,181590930,9350,9350,9350,9350,0
|
|
20240322,144500,181590930,9350,9350,9350,9350,0
|
|
20240322,144400,181590930,9350,9350,9350,9350,0
|
|
20240322,144300,181590930,9350,9350,9350,9350,0
|
|
20240322,144200,181590930,9350,9350,9350,9350,0
|
|
20240322,144100,181590930,9350,9350,9350,9350,0
|
|
20240322,144000,181590930,9350,9350,9350,9350,0
|
|
20240322,143900,181590930,9350,9350,9350,9350,0
|
|
20240322,143800,181590930,9350,9350,9350,9350,5
|
|
20240322,143700,181544180,9350,9350,9350,9350,2
|
|
20240322,143600,181525480,9360,9360,9360,9360,0
|
|
20240322,143500,181525480,9360,9340,9360,9340,132
|
|
20240322,143400,180291760,9320,9320,9320,9320,6
|
|
20240322,143300,180235840,9340,9340,9340,9340,0
|
|
20240322,143200,180235840,9340,9340,9340,9340,0
|
|
20240322,143100,180235840,9340,9340,9340,9340,0
|
|
20240322,143000,180235840,9340,9340,9340,9340,0
|
|
20240322,142900,180235840,9340,9340,9340,9340,0
|
|
20240322,142800,180235840,9340,9340,9340,9340,0
|
|
20240322,142700,180235840,9340,9340,9340,9340,0
|
|
20240322,142600,180235840,9340,9340,9340,9340,0
|
|
20240322,142500,180235840,9340,9340,9340,9340,0
|
|
20240322,142400,180235840,9340,9340,9340,9340,0
|
|
20240322,142300,180235840,9340,9340,9340,9340,0
|
|
20240322,142200,180235840,9340,9340,9340,9340,1
|
|
20240322,142100,180226500,9300,9300,9300,9300,400
|
|
20240322,142000,176506500,9360,9360,9360,9360,0
|
|
20240322,141900,176506500,9360,9300,9360,9300,121
|
|
20240322,141800,175381140,9300,9310,9310,9300,295
|
|
20240322,141700,172637440,9370,9350,9370,9350,4
|
|
20240322,141600,172600000,9300,9340,9340,9300,200
|
|
20240322,141500,170739100,9380,9380,9380,9380,0
|
|
20240322,141400,170739100,9380,9380,9380,9380,0
|
|
20240322,141300,170739100,9380,9380,9380,9380,0
|
|
20240322,141200,170739100,9380,9380,9380,9380,0
|
|
20240322,141100,170739100,9380,9380,9380,9380,0
|
|
20240322,141000,170739100,9380,9380,9380,9380,0
|
|
20240322,140900,170739100,9380,9380,9380,9380,0
|
|
20240322,140800,170739100,9380,9380,9380,9380,0
|
|
20240322,140700,170739100,9380,9380,9380,9380,0
|
|
20240322,140600,170739100,9380,9380,9380,9380,1
|
|
20240322,140500,170729720,9340,9380,9380,9340,3
|
|
20240322,140400,170701620,9380,9380,9380,9380,0
|
|
20240322,140300,170701620,9380,9380,9380,9380,0
|
|
20240322,140200,170701620,9380,9380,9380,9380,0
|
|
20240322,140100,170701620,9380,9380,9380,9380,0
|
|
20240322,140000,170701620,9380,9380,9380,9380,0
|
|
20240322,135900,170701620,9380,9380,9380,9380,1
|
|
20240322,135800,170692240,9350,9350,9350,9350,0
|
|
20240322,135700,170692240,9350,9350,9350,9350,26
|
|
20240322,135600,170449140,9350,9350,9350,9350,0
|
|
20240322,135500,170449140,9350,9350,9350,9350,0
|
|
20240322,135400,170449140,9350,9350,9350,9350,2
|
|
20240322,135300,170430440,9400,9400,9400,9400,0
|
|
20240322,135200,170430440,9400,9400,9400,9400,0
|
|
20240322,135100,170430440,9400,9400,9400,9400,0
|
|
20240322,135000,170430440,9400,9400,9400,9400,0
|
|
20240322,134900,170430440,9400,9400,9400,9400,0
|
|
20240322,134800,170430440,9400,9310,9400,9310,573
|
|
20240322,134700,165072960,9310,9310,9310,9310,0
|
|
20240322,134600,165072960,9310,9310,9310,9310,1
|
|
20240322,134500,165063650,9350,9350,9350,9350,0
|
|
20240322,134400,165063650,9350,9350,9350,9350,0
|
|
20240322,134300,165063650,9350,9350,9350,9350,0
|
|
20240322,134200,165063650,9350,9350,9350,9350,0
|
|
20240322,134100,165063650,9350,9350,9350,9350,60
|
|
20240322,134000,164502650,9350,9320,9350,9320,24
|
|
20240322,133900,164278720,9330,9330,9330,9330,0
|
|
20240322,133800,164278720,9330,9330,9330,9330,0
|
|
20240322,133700,164278720,9330,9330,9330,9330,0
|
|
20240322,133600,164278720,9330,9330,9330,9330,0
|
|
20240322,133500,164278720,9330,9330,9330,9330,0
|
|
20240322,133400,164278720,9330,9330,9330,9330,0
|
|
20240322,133300,164278720,9330,9320,9330,9320,2
|
|
20240322,133200,164260070,9270,9270,9270,9270,0
|
|
20240322,133100,164260070,9270,9270,9270,9270,0
|
|
20240322,133000,164260070,9270,9270,9270,9270,7
|
|
20240322,132900,164195180,9330,9270,9330,9270,9
|
|
20240322,132800,164111570,9270,9270,9270,9270,6
|
|
20240322,132700,164055950,9270,9270,9270,9270,12
|
|
20240322,132600,163944710,9270,9320,9320,9270,8
|
|
20240322,132500,163870500,9270,9270,9270,9270,12
|
|
20240322,132400,163759260,9270,9270,9270,9270,6
|
|
20240322,132300,163703640,9270,9320,9330,9270,16
|
|
20240322,132200,163555150,9270,9270,9270,9270,56
|
|
20240322,132100,163036030,9270,9270,9270,9270,13
|
|
20240322,132000,162915520,9280,9280,9280,9280,6
|
|
20240322,131900,162859840,9280,9280,9280,9280,6
|
|
20240322,131800,162804160,9280,9290,9290,9280,19
|
|
20240322,131700,162627790,9280,9280,9280,9280,6
|
|
20240322,131600,162572110,9280,9280,9280,9280,12
|
|
20240322,131500,162460750,9280,9280,9280,9280,6
|
|
20240322,131400,162405070,9280,9280,9280,9280,13
|
|
20240322,131300,162284430,9280,9280,9280,9280,6
|
|
20240322,131200,162228750,9280,9280,9280,9280,13
|
|
20240322,131100,162108110,9280,9280,9280,9280,7
|
|
20240322,131000,162043150,9280,9290,9290,9280,7
|
|
20240322,130900,161978170,9280,9280,9280,9280,13
|
|
20240322,130800,161857530,9280,9280,9280,9280,6
|
|
20240322,130700,161801850,9280,9280,9290,9280,40
|
|
20240322,130600,161430370,9290,9290,9290,9290,7
|
|
20240322,130500,161365340,9290,9290,9290,9290,12
|
|
20240322,130400,161253860,9290,9290,9290,9290,6
|
|
20240322,130300,161198120,9290,9290,9290,9290,13
|
|
20240322,130200,161077350,9290,9290,9290,9290,6
|
|
20240322,130100,161021610,9290,9290,9290,9290,13
|
|
20240322,130000,160900840,9290,9300,9300,9290,57
|
|
20240322,125900,160370800,9290,9290,9290,9290,6
|
|
20240322,125800,160315060,9290,9290,9290,9290,13
|
|
20240322,125700,160194290,9290,9290,9290,9290,6
|
|
20240322,125600,160138550,9290,9290,9290,9290,12
|
|
20240322,125500,160027070,9280,9280,9280,9280,7
|
|
20240322,125400,159962110,9300,9300,9300,9300,12
|
|
20240322,125300,159850510,9310,9310,9310,9310,6
|
|
20240322,125200,159794650,9300,9300,9350,9300,24
|
|
20240322,125100,159570900,9300,9300,9300,9300,6
|
|
20240322,125000,159515100,9300,9300,9300,9300,6
|
|
20240322,124900,159459300,9290,9290,9290,9290,13
|
|
20240322,124800,159338530,9300,9300,9300,9300,6
|
|
20240322,124700,159282730,9300,9300,9350,9300,13
|
|
20240322,124600,159161780,9300,9300,9300,9300,7
|
|
20240322,124500,159096680,9300,9300,9350,9300,13
|
|
20240322,124400,158975730,9310,9310,9310,9310,6
|
|
20240322,124300,158919870,9300,9300,9300,9300,13
|
|
20240322,124200,158798970,9290,9290,9290,9290,6
|
|
20240322,124100,158743230,9290,9290,9290,9290,6
|
|
20240322,124000,158687490,9290,9280,9290,9280,13
|
|
20240322,123900,158566780,9280,9280,9280,9280,37
|
|
20240322,123800,158223420,9280,9280,9280,9280,13
|
|
20240322,123700,158102780,9280,9280,9280,9280,6
|
|
20240322,123600,158047100,9290,9300,9300,9290,208
|
|
20240322,123500,156112760,9300,9320,9320,9300,184
|
|
20240322,123400,154398020,9350,9350,9350,9350,0
|
|
20240322,123300,154398020,9350,9350,9350,9350,0
|
|
20240322,123200,154398020,9350,9350,9350,9350,0
|
|
20240322,123100,154398020,9350,9350,9350,9350,0
|
|
20240322,123000,154398020,9350,9350,9350,9350,0
|
|
20240322,122900,154398020,9350,9350,9350,9350,39
|
|
20240322,122800,154033370,9350,9350,9350,9350,0
|
|
20240322,122700,154033370,9350,9350,9350,9350,2
|
|
20240322,122600,154014670,9350,9350,9350,9350,0
|
|
20240322,122500,154014670,9350,9350,9350,9350,0
|
|
20240322,122400,154014670,9350,9350,9350,9350,0
|
|
20240322,122300,154014670,9350,9350,9350,9350,0
|
|
20240322,122200,154014670,9350,9350,9350,9350,100
|
|
20240322,122100,153079670,9340,9340,9340,9340,0
|
|
20240322,122000,153079670,9340,9340,9340,9340,0
|
|
20240322,121900,153079670,9340,9340,9340,9340,0
|
|
20240322,121800,153079670,9340,9340,9340,9340,0
|
|
20240322,121700,153079670,9340,9340,9340,9340,0
|
|
20240322,121600,153079670,9340,9340,9340,9340,0
|
|
20240322,121500,153079670,9340,9340,9340,9340,0
|
|
20240322,121400,153079670,9340,9340,9340,9340,0
|
|
20240322,121300,153079670,9340,9340,9340,9340,49
|
|
20240322,121200,152622010,9320,9320,9320,9320,0
|
|
20240322,121100,152622010,9320,9330,9330,9320,200
|
|
20240322,121000,150758000,9340,9340,9340,9340,0
|
|
20240322,120900,150758000,9340,9340,9340,9340,0
|
|
20240322,120800,150758000,9340,9340,9340,9340,0
|
|
20240322,120700,150758000,9340,9340,9340,9340,0
|
|
20240322,120600,150758000,9340,9340,9340,9340,0
|
|
20240322,120500,150758000,9340,9340,9340,9340,0
|
|
20240322,120400,150758000,9340,9340,9340,9340,0
|
|
20240322,120300,150758000,9340,9340,9340,9340,0
|
|
20240322,120200,150758000,9340,9340,9340,9340,0
|
|
20240322,120100,150758000,9340,9340,9340,9340,0
|
|
20240322,120000,150758000,9340,9340,9340,9340,0
|
|
20240322,115900,150758000,9340,9340,9340,9340,0
|
|
20240322,115800,150758000,9340,9340,9340,9340,0
|
|
20240322,115700,150758000,9340,9340,9340,9340,0
|
|
20240322,115600,150758000,9340,9340,9340,9340,0
|
|
20240322,115500,150758000,9340,9340,9340,9340,0
|
|
20240322,115400,150758000,9340,9340,9340,9340,1
|
|
20240322,115300,150748660,9350,9350,9350,9350,0
|
|
20240322,115200,150748660,9350,9350,9350,9350,0
|
|
20240322,115100,150748660,9350,9350,9350,9350,0
|
|
20240322,115000,150748660,9350,9350,9350,9350,0
|
|
20240322,114900,150748660,9350,9350,9350,9350,0
|
|
20240322,114800,150748660,9350,9350,9350,9350,0
|
|
20240322,114700,150748660,9350,9350,9350,9350,0
|
|
20240322,114600,150748660,9350,9350,9350,9350,0
|
|
20240322,114500,150748660,9350,9350,9350,9350,0
|
|
20240322,114400,150748660,9350,9370,9370,9350,1221
|
|
20240322,114300,139327290,9370,9370,9370,9370,1
|
|
20240322,114200,139317920,9400,9400,9400,9400,0
|
|
20240322,114100,139317920,9400,9400,9400,9400,0
|
|
20240322,114000,139317920,9400,9400,9400,9400,0
|
|
20240322,113900,139317920,9400,9400,9400,9400,0
|
|
20240322,113800,139317920,9400,9400,9400,9400,0
|
|
20240322,113700,139317920,9400,9400,9400,9400,1
|
|
20240322,113600,139308520,9370,9370,9370,9370,2
|
|
20240322,113500,139289780,9400,9400,9400,9400,1
|
|
20240322,113400,139280380,9380,9380,9380,9380,0
|
|
20240322,113300,139280380,9380,9380,9380,9380,0
|
|
20240322,113200,139280380,9380,9380,9380,9380,0
|
|
20240322,113100,139280380,9380,9380,9380,9380,1
|
|
20240322,113000,139271000,9410,9410,9410,9410,0
|
|
20240322,112900,139271000,9410,9410,9410,9410,0
|
|
20240322,112800,139271000,9410,9410,9410,9410,0
|
|
20240322,112700,139271000,9410,9410,9410,9410,0
|
|
20240322,112600,139271000,9410,9410,9410,9410,0
|
|
20240322,112500,139271000,9410,9410,9410,9410,0
|
|
20240322,112400,139271000,9410,9410,9410,9410,1
|
|
20240322,112300,139261590,9370,9400,9400,9370,201
|
|
20240322,112200,137378190,9410,9410,9410,9410,2
|
|
20240322,112100,137359370,9400,9400,9400,9380,663
|
|
20240322,112000,131127770,9400,9390,9400,9390,1731
|
|
20240322,111900,114873360,9380,9380,9380,9380,1156
|
|
20240322,111800,104030080,9390,9390,9390,9390,0
|
|
20240322,111700,104030080,9390,9390,9390,9390,0
|
|
20240322,111600,104030080,9390,9390,9390,9390,0
|
|
20240322,111500,104030080,9390,9390,9390,9390,0
|
|
20240322,111400,104030080,9390,9390,9390,9390,0
|
|
20240322,111300,104030080,9390,9390,9390,9390,0
|
|
20240322,111200,104030080,9390,9390,9390,9390,1
|
|
20240322,111100,104020690,9390,9390,9390,9390,0
|
|
20240322,111000,104020690,9390,9380,9390,9380,8
|
|
20240322,110900,103945630,9380,9380,9380,9380,0
|
|
20240322,110800,103945630,9380,9380,9380,9380,0
|
|
20240322,110700,103945630,9380,9380,9380,9380,6
|
|
20240322,110600,103889350,9400,9400,9400,9400,0
|
|
20240322,110500,103889350,9400,9400,9400,9400,0
|
|
20240322,110400,103889350,9400,9400,9400,9400,0
|
|
20240322,110300,103889350,9400,9400,9400,9400,0
|
|
20240322,110200,103889350,9400,9340,9400,9280,355
|
|
20240322,110100,100569230,9330,9330,9330,9330,167
|
|
20240322,110000,99011120,9270,9270,9270,9270,7
|
|
20240322,105900,98946230,9330,9270,9330,9270,57
|
|
20240322,105800,98414840,9330,9270,9330,9270,7
|
|
20240322,105700,98349890,9270,9270,9270,9270,12
|
|
20240322,105600,98238650,9270,9270,9330,9270,308
|
|
20240322,105500,95383360,9330,9270,9330,9270,7
|
|
20240322,105400,95318410,9330,9270,9330,9270,13
|
|
20240322,105300,95197840,9270,9330,9330,9270,293
|
|
20240322,105200,92464510,9270,9270,9270,9270,12
|
|
20240322,105100,92353270,9270,9280,9280,9270,7
|
|
20240322,105000,92288370,9270,9270,9270,9270,6
|
|
20240322,104900,92232750,9280,9270,9280,9270,10
|
|
20240322,104800,92140010,9270,9280,9280,9270,121
|
|
20240322,104700,91017260,9280,9280,9280,9280,6
|
|
20240322,104600,90961580,9280,9290,9290,9280,7
|
|
20240322,104500,90896610,9280,9280,9280,9280,135
|
|
20240322,104400,89643810,9280,9280,9280,9280,6
|
|
20240322,104300,89588130,9280,9280,9280,9280,6
|
|
20240322,104200,89532450,9280,9280,9280,9280,12
|
|
20240322,104100,89421090,9280,9280,9280,9280,6
|
|
20240322,104000,89365410,9290,9290,9290,9290,7
|
|
20240322,103900,89300380,9290,9290,9290,9290,12
|
|
20240322,103800,89188900,9290,9290,9290,9290,6
|
|
20240322,103700,89133160,9290,9290,9290,9290,148
|
|
20240322,103600,87758240,9290,9300,9300,9290,13
|
|
20240322,103500,87637400,9300,9300,9300,9300,6
|
|
20240322,103400,87581600,9290,9290,9290,9290,6
|
|
20240322,103300,87525860,9290,9290,9290,9290,12
|
|
20240322,103200,87414380,9290,9290,9290,9290,100
|
|
20240322,103100,86485380,9290,9290,9290,9290,6
|
|
20240322,103000,86429640,9290,9300,9300,9290,14
|
|
20240322,102900,86299500,9290,9290,9290,9290,6
|
|
20240322,102800,86243760,9290,9290,9290,9290,6
|
|
20240322,102700,86188020,9290,9290,9340,9290,13
|
|
20240322,102600,86067200,9290,9290,9290,9290,6
|
|
20240322,102500,86011460,9290,9290,9290,9290,6
|
|
20240322,102400,85955720,9290,9290,9290,9290,12
|
|
20240322,102300,85844240,9340,9350,9350,9290,8
|
|
20240322,102200,85769810,9290,9350,9350,9290,7
|
|
20240322,102100,85704720,9290,9290,9350,9290,13
|
|
20240322,102000,85583890,9350,9290,9350,9290,8
|
|
20240322,101900,85509460,9290,9350,9350,9290,9
|
|
20240322,101800,85425670,9290,9290,9290,9290,12
|
|
20240322,101700,85314190,9290,9350,9350,9290,7
|
|
20240322,101600,85249100,9290,9340,9350,9290,8
|
|
20240322,101500,85174670,9290,9290,9290,9290,12
|
|
20240322,101400,85063190,9350,9290,9350,9290,7
|
|
20240322,101300,84998100,9290,9340,9350,9290,8
|
|
20240322,101200,84923670,9290,9350,9350,9290,13
|
|
20240322,101100,84802840,9350,9340,9350,9290,12
|
|
20240322,101000,84691030,9290,9290,9350,9290,58
|
|
20240322,100900,84149930,9330,9290,9330,9290,7
|
|
20240322,100800,84084860,9290,9290,9290,9290,6
|
|
20240322,100700,84029120,9290,9290,9350,9290,65
|
|
20240322,100600,83422150,9350,9290,9350,9290,551
|
|
20240322,100500,78282940,9300,9300,9300,9300,662
|
|
20240322,100400,72126340,9300,9300,9350,9300,13
|
|
20240322,100300,72005390,9310,9310,9310,9310,6
|
|
20240322,100200,71949530,9310,9310,9350,9310,1107
|
|
20240322,100100,61643320,9310,9310,9400,9300,1757
|
|
20240322,100000,45161530,9360,9360,9360,9360,0
|
|
20240322,095900,45161530,9360,9360,9360,9360,0
|
|
20240322,095800,45161530,9360,9360,9360,9360,1
|
|
20240322,095700,45152170,9320,9330,9330,9320,2
|
|
20240322,095600,45133520,9370,9370,9370,9370,0
|
|
20240322,095500,45133520,9370,9370,9370,9370,1
|
|
20240322,095400,45124150,9330,9330,9330,9330,1
|
|
20240322,095300,45114820,9370,9370,9370,9370,0
|
|
20240322,095200,45114820,9370,9370,9370,9370,0
|
|
20240322,095100,45114820,9370,9370,9370,9370,0
|
|
20240322,095000,45114820,9370,9370,9370,9370,2
|
|
20240322,094900,45096080,9370,9370,9370,9370,1
|
|
20240322,094800,45086710,9370,9370,9370,9370,0
|
|
20240322,094700,45086710,9370,9370,9370,9370,0
|
|
20240322,094600,45086710,9370,9370,9370,9370,0
|
|
20240322,094500,45086710,9370,9360,9370,9360,30
|
|
20240322,094400,44805730,9360,9360,9360,9360,0
|
|
20240322,094300,44805730,9360,9360,9360,9360,0
|
|
20240322,094200,44805730,9360,9360,9360,9360,0
|
|
20240322,094100,44805730,9360,9360,9360,9360,0
|
|
20240322,094000,44805730,9360,9360,9360,9360,500
|
|
20240322,093900,40125730,9360,9360,9360,9360,1
|
|
20240322,093800,40116370,9300,9310,9310,9300,189
|
|
20240322,093700,38358660,9370,9370,9370,9370,0
|
|
20240322,093600,38358660,9370,9370,9370,9370,0
|
|
20240322,093500,38358660,9370,9370,9370,9370,0
|
|
20240322,093400,38358660,9370,9370,9370,9370,0
|
|
20240322,093300,38358660,9370,9370,9370,9370,0
|
|
20240322,093200,38358660,9370,9370,9370,9370,100
|
|
20240322,093100,37421660,9370,9370,9370,9370,1
|
|
20240322,093000,37412290,9370,9370,9370,9370,0
|
|
20240322,092900,37412290,9370,9370,9370,9370,0
|
|
20240322,092800,37412290,9370,9370,9370,9370,0
|
|
20240322,092700,37412290,9370,9310,9370,9310,129
|
|
20240322,092600,36210100,9310,9310,9310,9310,0
|
|
20240322,092500,36210100,9310,9310,9310,9310,0
|
|
20240322,092400,36210100,9310,9260,9310,9220,20
|
|
20240322,092300,36024960,9310,9310,9310,9310,0
|
|
20240322,092200,36024960,9310,9260,9310,9260,461
|
|
20240322,092100,31756050,9310,9330,9360,9270,3129
|
|
20240322,092000,2489870,9350,9350,9350,9350,0
|
|
20240322,091900,2489870,9350,9350,9350,9350,0
|
|
20240322,091800,2489870,9350,9350,9350,9350,0
|
|
20240322,091700,2489870,9350,9350,9350,9350,0
|
|
20240322,091600,2489870,9350,9350,9350,9350,0
|
|
20240322,091500,2489870,9350,9350,9350,9350,0
|
|
20240322,091400,2489870,9350,9350,9350,9350,0
|
|
20240322,091300,2489870,9350,9350,9350,9350,10
|
|
20240322,091200,2396370,9350,9350,9350,9350,0
|
|
20240322,091100,2396370,9350,9350,9350,9350,0
|
|
20240322,091000,2396370,9350,9350,9350,9350,0
|
|
20240322,090900,2396370,9350,9350,9350,9350,0
|
|
20240322,090800,2396370,9350,9350,9350,9350,0
|
|
20240322,090700,2396370,9350,9350,9350,9350,0
|
|
20240322,090600,2396370,9350,9350,9350,9350,15
|
|
20240322,090500,2256120,9370,9280,9370,9280,225
|
|
20240322,090400,157390,9330,9330,9330,9330,0
|
|
20240322,090300,157390,9330,9330,9330,9330,0
|
|
20240322,090200,157390,9330,9330,9330,9330,0
|
|
20240322,090100,157390,9330,9220,9330,9210,9
|
|
20240322,090000,74370,9340,9290,9340,9290,8
|