653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195000,378259220,7330,7330,7330,7330,503
|
|
20240318,194900,378259220,7330,7330,7330,7330,0
|
|
20240318,194800,378259220,7330,7330,7330,7330,0
|
|
20240318,194700,378259220,7330,7330,7330,7330,0
|
|
20240318,194600,378259220,7330,7330,7330,7330,0
|
|
20240318,194500,378259220,7330,7330,7330,7330,0
|
|
20240318,194400,378259220,7330,7330,7330,7330,0
|
|
20240318,194300,378259220,7330,7330,7330,7330,0
|
|
20240318,194200,378259220,7330,7330,7330,7330,0
|
|
20240318,194100,378259220,7330,7330,7330,7330,0
|
|
20240318,194000,378259220,7330,7330,7330,7330,0
|
|
20240318,193900,378259220,7330,7330,7330,7330,0
|
|
20240318,193800,378259220,7330,7330,7330,7330,0
|
|
20240318,193700,378259220,7330,7330,7330,7330,0
|
|
20240318,193600,378259220,7330,7330,7330,7330,0
|
|
20240318,193500,378259220,7330,7330,7330,7330,0
|
|
20240318,193400,378259220,7330,7330,7330,7330,0
|
|
20240318,193300,378259220,7330,7330,7330,7330,0
|
|
20240318,193200,378259220,7330,7330,7330,7330,0
|
|
20240318,193100,378259220,7330,7330,7330,7330,0
|
|
20240318,193000,378259220,7330,7330,7330,7330,0
|
|
20240318,192900,378259220,7330,7330,7330,7330,0
|
|
20240318,192800,378259220,7330,7330,7330,7330,0
|
|
20240318,192700,378259220,7330,7330,7330,7330,0
|
|
20240318,192600,378259220,7330,7330,7330,7330,0
|
|
20240318,192500,378259220,7330,7330,7330,7330,0
|
|
20240318,192400,378259220,7330,7330,7330,7330,0
|
|
20240318,192300,378259220,7330,7330,7330,7330,0
|
|
20240318,192200,378259220,7330,7330,7330,7330,0
|
|
20240318,192100,378259220,7330,7330,7330,7330,0
|
|
20240318,192000,378259220,7330,7330,7330,7330,503
|
|
20240318,191900,378259220,7330,7330,7330,7330,0
|
|
20240318,191800,378259220,7330,7330,7330,7330,0
|
|
20240318,191700,378259220,7330,7330,7330,7330,0
|
|
20240318,191600,378259220,7330,7330,7330,7330,0
|
|
20240318,191500,378259220,7330,7330,7330,7330,0
|
|
20240318,191400,378259220,7330,7330,7330,7330,0
|
|
20240318,191300,378259220,7330,7330,7330,7330,0
|
|
20240318,191200,378259220,7330,7330,7330,7330,0
|
|
20240318,191100,378259220,7330,7330,7330,7330,0
|
|
20240318,191000,378259220,7330,7330,7330,7330,0
|
|
20240318,190900,378259220,7330,7330,7330,7330,0
|
|
20240318,190800,378259220,7330,7330,7330,7330,0
|
|
20240318,190700,378259220,7330,7330,7330,7330,0
|
|
20240318,190600,378259220,7330,7330,7330,7330,0
|
|
20240318,190500,378259220,7330,7330,7330,7330,0
|
|
20240318,190400,378259220,7330,7330,7330,7330,0
|
|
20240318,190300,378259220,7330,7330,7330,7330,0
|
|
20240318,190200,378259220,7330,7330,7330,7330,0
|
|
20240318,190100,378259220,7330,7330,7330,7330,0
|
|
20240318,190000,378259220,7330,7330,7330,7330,0
|
|
20240318,185900,378259220,7330,7330,7330,7330,0
|
|
20240318,185800,378259220,7330,7330,7330,7330,0
|
|
20240318,185700,378259220,7330,7330,7330,7330,0
|
|
20240318,185600,378259220,7330,7330,7330,7330,0
|
|
20240318,185500,378259220,7330,7330,7330,7330,0
|
|
20240318,185400,378259220,7330,7330,7330,7330,0
|
|
20240318,185300,378259220,7330,7330,7330,7330,0
|
|
20240318,185200,378259220,7330,7330,7330,7330,0
|
|
20240318,185100,378259220,7330,7330,7330,7330,0
|
|
20240318,185000,378259220,7330,7330,7330,7330,503
|
|
20240318,184900,378259220,7330,7330,7330,7330,0
|
|
20240318,184800,378259220,7330,7330,7330,7330,0
|
|
20240318,184700,378259220,7330,7330,7330,7330,0
|
|
20240318,184600,378259220,7330,7330,7330,7330,0
|
|
20240318,184500,378259220,7330,7330,7330,7330,0
|
|
20240318,184400,378259220,7330,7330,7330,7330,0
|
|
20240318,184300,378259220,7330,7330,7330,7330,0
|
|
20240318,184200,378259220,7330,7330,7330,7330,0
|
|
20240318,184100,378259220,7330,7330,7330,7330,0
|
|
20240318,184000,378259220,7330,7330,7330,7330,0
|
|
20240318,183900,378259220,7330,7330,7330,7330,0
|
|
20240318,183800,378259220,7330,7330,7330,7330,0
|
|
20240318,183700,378259220,7330,7330,7330,7330,0
|
|
20240318,183600,378259220,7330,7330,7330,7330,0
|
|
20240318,183500,378259220,7330,7330,7330,7330,0
|
|
20240318,183400,378259220,7330,7330,7330,7330,0
|
|
20240318,183300,378259220,7330,7330,7330,7330,0
|
|
20240318,183200,378259220,7330,7330,7330,7330,0
|
|
20240318,183100,378259220,7330,7330,7330,7330,0
|
|
20240318,183000,378259220,7330,7330,7330,7330,0
|
|
20240318,182900,378259220,7330,7330,7330,7330,0
|
|
20240318,182800,378259220,7330,7330,7330,7330,0
|
|
20240318,182700,378259220,7330,7330,7330,7330,0
|
|
20240318,182600,378259220,7330,7330,7330,7330,0
|
|
20240318,182500,378259220,7330,7330,7330,7330,0
|
|
20240318,182400,378259220,7330,7330,7330,7330,0
|
|
20240318,182300,378259220,7330,7330,7330,7330,0
|
|
20240318,182200,378259220,7330,7330,7330,7330,0
|
|
20240318,182100,378259220,7330,7330,7330,7330,0
|
|
20240318,182000,378259220,7330,7330,7330,7330,503
|
|
20240318,181900,378259220,7330,7330,7330,7330,0
|
|
20240318,181800,378259220,7330,7330,7330,7330,0
|
|
20240318,181700,378259220,7330,7330,7330,7330,0
|
|
20240318,181600,378259220,7330,7330,7330,7330,0
|
|
20240318,181500,378259220,7330,7330,7330,7330,0
|
|
20240318,181400,378259220,7330,7330,7330,7330,0
|
|
20240318,181300,378259220,7330,7330,7330,7330,0
|
|
20240318,181200,378259220,7330,7330,7330,7330,0
|
|
20240318,181100,378259220,7330,7330,7330,7330,0
|
|
20240318,181000,378259220,7330,7330,7330,7330,0
|
|
20240318,180900,378259220,7330,7330,7330,7330,0
|
|
20240318,180800,378259220,7330,7330,7330,7330,0
|
|
20240318,180700,378259220,7330,7330,7330,7330,0
|
|
20240318,180600,378259220,7330,7330,7330,7330,0
|
|
20240318,180500,378259220,7330,7330,7330,7330,0
|
|
20240318,180400,378259220,7330,7330,7330,7330,0
|
|
20240318,180300,378259220,7330,7330,7330,7330,0
|
|
20240318,180200,378259220,7330,7330,7330,7330,0
|
|
20240318,180100,378259220,7330,7330,7330,7330,0
|
|
20240318,180000,378259220,7330,7330,7330,7330,0
|
|
20240318,175900,378259220,7330,7330,7330,7330,0
|
|
20240318,175800,378259220,7330,7330,7330,7330,0
|
|
20240318,175700,378259220,7330,7330,7330,7330,0
|
|
20240318,175600,378259220,7330,7330,7330,7330,0
|
|
20240318,175500,378259220,7330,7330,7330,7330,0
|
|
20240318,175400,378259220,7330,7330,7330,7330,0
|
|
20240318,175300,378259220,7330,7330,7330,7330,0
|
|
20240318,175200,378259220,7330,7330,7330,7330,0
|
|
20240318,175100,378259220,7330,7330,7330,7330,0
|
|
20240318,175000,378259220,7330,7330,7330,7330,503
|
|
20240318,174900,378259220,7330,7330,7330,7330,0
|
|
20240318,174800,378259220,7330,7330,7330,7330,0
|
|
20240318,174700,378259220,7330,7330,7330,7330,0
|
|
20240318,174600,378259220,7330,7330,7330,7330,0
|
|
20240318,174500,378259220,7330,7330,7330,7330,0
|
|
20240318,174400,378259220,7330,7330,7330,7330,0
|
|
20240318,174300,378259220,7330,7330,7330,7330,0
|
|
20240318,174200,378259220,7330,7330,7330,7330,0
|
|
20240318,174100,378259220,7330,7330,7330,7330,0
|
|
20240318,174000,378259220,7330,7330,7330,7330,0
|
|
20240318,173900,378259220,7330,7330,7330,7330,0
|
|
20240318,173800,378259220,7330,7330,7330,7330,0
|
|
20240318,173700,378259220,7330,7330,7330,7330,0
|
|
20240318,173600,378259220,7330,7330,7330,7330,0
|
|
20240318,173500,378259220,7330,7330,7330,7330,0
|
|
20240318,173400,378259220,7330,7330,7330,7330,0
|
|
20240318,173300,378259220,7330,7330,7330,7330,0
|
|
20240318,173200,378259220,7330,7330,7330,7330,0
|
|
20240318,173100,378259220,7330,7330,7330,7330,0
|
|
20240318,173000,378259220,7330,7330,7330,7330,0
|
|
20240318,172900,378259220,7330,7330,7330,7330,0
|
|
20240318,172800,378259220,7330,7330,7330,7330,0
|
|
20240318,172700,378259220,7330,7330,7330,7330,0
|
|
20240318,172600,378259220,7330,7330,7330,7330,0
|
|
20240318,172500,378259220,7330,7330,7330,7330,0
|
|
20240318,172400,378259220,7330,7330,7330,7330,0
|
|
20240318,172300,378259220,7330,7330,7330,7330,0
|
|
20240318,172200,378259220,7330,7330,7330,7330,0
|
|
20240318,172100,378259220,7330,7330,7330,7330,0
|
|
20240318,172000,378259220,7330,7330,7330,7330,503
|
|
20240318,171900,378259220,7330,7330,7330,7330,0
|
|
20240318,171800,378259220,7330,7330,7330,7330,0
|
|
20240318,171700,378259220,7330,7330,7330,7330,0
|
|
20240318,171600,378259220,7330,7330,7330,7330,0
|
|
20240318,171500,378259220,7330,7330,7330,7330,0
|
|
20240318,171400,378259220,7330,7330,7330,7330,0
|
|
20240318,171300,378259220,7330,7330,7330,7330,0
|
|
20240318,171200,378259220,7330,7330,7330,7330,0
|
|
20240318,171100,378259220,7330,7330,7330,7330,0
|
|
20240318,171000,378259220,7330,7330,7330,7330,0
|
|
20240318,170900,378259220,7330,7330,7330,7330,0
|
|
20240318,170800,378259220,7330,7330,7330,7330,0
|
|
20240318,170700,378259220,7330,7330,7330,7330,0
|
|
20240318,170600,378259220,7330,7330,7330,7330,0
|
|
20240318,170500,378259220,7330,7330,7330,7330,0
|
|
20240318,170400,378259220,7330,7330,7330,7330,0
|
|
20240318,170300,378259220,7330,7330,7330,7330,0
|
|
20240318,170200,378259220,7330,7330,7330,7330,0
|
|
20240318,170100,378259220,7330,7330,7330,7330,0
|
|
20240318,170000,378259220,7330,7330,7330,7330,0
|
|
20240318,165900,378259220,7330,7330,7330,7330,0
|
|
20240318,165800,378259220,7330,7330,7330,7330,0
|
|
20240318,165700,378259220,7330,7330,7330,7330,0
|
|
20240318,165600,378259220,7330,7330,7330,7330,0
|
|
20240318,165500,378259220,7330,7330,7330,7330,0
|
|
20240318,165400,378259220,7330,7330,7330,7330,0
|
|
20240318,165300,378259220,7330,7330,7330,7330,0
|
|
20240318,165200,378259220,7330,7330,7330,7330,0
|
|
20240318,165100,378259220,7330,7330,7330,7330,0
|
|
20240318,165000,378259220,7330,7330,7330,7330,503
|
|
20240318,164900,378259220,7330,7330,7330,7330,0
|
|
20240318,164800,378259220,7330,7330,7330,7330,0
|
|
20240318,164700,378259220,7330,7330,7330,7330,0
|
|
20240318,164600,378259220,7330,7330,7330,7330,0
|
|
20240318,164500,378259220,7330,7330,7330,7330,0
|
|
20240318,164400,378259220,7330,7330,7330,7330,0
|
|
20240318,164300,378259220,7330,7330,7330,7330,0
|
|
20240318,164200,378259220,7330,7330,7330,7330,0
|
|
20240318,164100,378259220,7330,7330,7330,7330,0
|
|
20240318,164000,378259220,7330,7330,7330,7330,0
|
|
20240318,163900,378259220,7330,7330,7330,7330,0
|
|
20240318,163800,378259220,7330,7330,7330,7330,0
|
|
20240318,163700,378259220,7330,7330,7330,7330,0
|
|
20240318,163600,378259220,7330,7330,7330,7330,0
|
|
20240318,163500,378259220,7330,7330,7330,7330,0
|
|
20240318,163400,378259220,7330,7330,7330,7330,0
|
|
20240318,163300,378259220,7330,7330,7330,7330,0
|
|
20240318,163200,378259220,7330,7330,7330,7330,0
|
|
20240318,163100,378259220,7330,7330,7330,7330,0
|
|
20240318,163000,378259220,7330,7330,7330,7330,0
|
|
20240318,162900,378259220,7330,7330,7330,7330,0
|
|
20240318,162800,378259220,7330,7330,7330,7330,0
|
|
20240318,162700,378259220,7330,7330,7330,7330,0
|
|
20240318,162600,378259220,7330,7330,7330,7330,0
|
|
20240318,162500,378259220,7330,7330,7330,7330,0
|
|
20240318,162400,378259220,7330,7330,7330,7330,0
|
|
20240318,162300,378259220,7330,7330,7330,7330,0
|
|
20240318,162200,378259220,7330,7330,7330,7330,0
|
|
20240318,162100,378259220,7330,7330,7330,7330,0
|
|
20240318,162000,378259220,7330,7330,7330,7330,503
|
|
20240318,161900,378259220,7330,7330,7330,7330,0
|
|
20240318,161800,378259220,7330,7330,7330,7330,0
|
|
20240318,161700,378259220,7330,7330,7330,7330,0
|
|
20240318,161600,378259220,7330,7330,7330,7330,0
|
|
20240318,161500,378259220,7330,7330,7330,7330,0
|
|
20240318,161400,378259220,7330,7330,7330,7330,0
|
|
20240318,161300,378259220,7330,7330,7330,7330,0
|
|
20240318,161200,378259220,7330,7330,7330,7330,0
|
|
20240318,161100,378259220,7330,7330,7330,7330,0
|
|
20240318,161000,378259220,7330,7330,7330,7330,0
|
|
20240318,160900,378259220,7330,7330,7330,7330,0
|
|
20240318,160800,378259220,7330,7330,7330,7330,0
|
|
20240318,160700,378259220,7330,7330,7330,7330,0
|
|
20240318,160600,378259220,7330,7330,7330,7330,0
|
|
20240318,160500,378259220,7330,7330,7330,7330,0
|
|
20240318,160400,378259220,7330,7330,7330,7330,0
|
|
20240318,160300,378259220,7330,7330,7330,7330,0
|
|
20240318,160200,378259220,7330,7330,7330,7330,0
|
|
20240318,160100,378259220,7330,7330,7330,7330,0
|
|
20240318,160000,378259220,7330,7330,7330,7330,0
|
|
20240318,155900,378259220,7330,7330,7330,7330,0
|
|
20240318,155800,378259220,7330,7330,7330,7330,0
|
|
20240318,155700,378259220,7330,7330,7330,7330,0
|
|
20240318,155600,378259220,7330,7330,7330,7330,0
|
|
20240318,155500,378259220,7330,7330,7330,7330,0
|
|
20240318,155400,378259220,7330,7330,7330,7330,0
|
|
20240318,155300,378259220,7330,7330,7330,7330,0
|
|
20240318,155200,378259220,7330,7330,7330,7330,0
|
|
20240318,155100,378259220,7330,7330,7330,7330,0
|
|
20240318,155000,378259220,7330,7330,7330,7330,503
|
|
20240318,154900,378259220,7330,7330,7330,7330,0
|
|
20240318,154800,378259220,7330,7330,7330,7330,0
|
|
20240318,154700,378259220,7330,7330,7330,7330,0
|
|
20240318,154600,378259220,7330,7330,7330,7330,0
|
|
20240318,154500,378259220,7330,7330,7330,7330,0
|
|
20240318,154400,378259220,7330,7330,7330,7330,0
|
|
20240318,154300,378259220,7330,7330,7330,7330,0
|
|
20240318,154200,378259220,7330,7330,7330,7330,0
|
|
20240318,154100,378259220,7330,7330,7330,7330,0
|
|
20240318,154000,378259220,7330,7330,7330,7330,0
|
|
20240318,153900,378259220,7330,7330,7330,7330,0
|
|
20240318,153800,378259220,7330,7330,7330,7330,0
|
|
20240318,153700,378259220,7330,7330,7330,7330,0
|
|
20240318,153600,378259220,7330,7330,7330,7330,0
|
|
20240318,153500,378259220,7330,7330,7330,7330,0
|
|
20240318,153400,378259220,7330,7330,7330,7330,0
|
|
20240318,153300,378259220,7330,7330,7330,7330,0
|
|
20240318,153200,378259220,7330,7330,7330,7330,0
|
|
20240318,153100,378259220,7330,7330,7330,7330,0
|
|
20240318,153000,378259220,7330,7330,7330,7330,503
|
|
20240318,152900,374572230,7300,7300,7300,7300,0
|
|
20240318,152800,374572230,7300,7300,7300,7300,0
|
|
20240318,152700,374572230,7300,7300,7300,7300,0
|
|
20240318,152600,374572230,7300,7300,7300,7300,0
|
|
20240318,152500,374572230,7300,7300,7300,7300,0
|
|
20240318,152400,374572230,7300,7300,7300,7300,0
|
|
20240318,152300,374572230,7300,7300,7300,7300,0
|
|
20240318,152200,374572230,7300,7300,7300,7300,0
|
|
20240318,152100,374572230,7300,7300,7300,7300,0
|
|
20240318,152000,374572230,7300,7300,7300,7300,0
|
|
20240318,151900,374572230,7300,7300,7300,7290,128
|
|
20240318,151800,373638890,7300,7290,7300,7290,93
|
|
20240318,151700,372960010,7300,7300,7300,7300,0
|
|
20240318,151600,372960010,7300,7300,7300,7300,10
|
|
20240318,151500,372887010,7300,7300,7300,7300,0
|
|
20240318,151400,372887010,7300,7300,7300,7300,0
|
|
20240318,151300,372887010,7300,7300,7300,7300,0
|
|
20240318,151200,372887010,7300,7300,7300,7300,0
|
|
20240318,151100,372887010,7300,7300,7300,7300,1
|
|
20240318,151000,372879710,7290,7290,7290,7290,0
|
|
20240318,150900,372879710,7290,7290,7290,7290,100
|
|
20240318,150800,372150710,7290,7290,7290,7290,0
|
|
20240318,150700,372150710,7290,7290,7290,7290,0
|
|
20240318,150600,372150710,7290,7290,7290,7290,0
|
|
20240318,150500,372150710,7290,7290,7290,7290,0
|
|
20240318,150400,372150710,7290,7290,7290,7290,0
|
|
20240318,150300,372150710,7290,7290,7290,7290,0
|
|
20240318,150200,372150710,7290,7290,7290,7290,82
|
|
20240318,150100,371552930,7300,7300,7300,7300,81
|
|
20240318,150000,370961630,7290,7280,7290,7270,980
|
|
20240318,145900,363817520,7260,7260,7260,7260,0
|
|
20240318,145800,363817520,7260,7260,7260,7260,582
|
|
20240318,145700,359592200,7250,7270,7270,7250,283
|
|
20240318,145600,357540170,7270,7270,7270,7270,9
|
|
20240318,145500,357474740,7270,7270,7270,7270,80
|
|
20240318,145400,356893140,7260,7260,7260,7260,115
|
|
20240318,145300,356058240,7260,7260,7260,7260,0
|
|
20240318,145200,356058240,7260,7260,7260,7260,10
|
|
20240318,145100,355985640,7270,7270,7270,7270,0
|
|
20240318,145000,355985640,7270,7270,7270,7270,20
|
|
20240318,144900,355840240,7280,7280,7280,7270,3
|
|
20240318,144800,355818410,7270,7270,7270,7270,0
|
|
20240318,144700,355818410,7270,7270,7270,7270,0
|
|
20240318,144600,355818410,7270,7270,7270,7270,9
|
|
20240318,144500,355752980,7270,7270,7270,7270,9
|
|
20240318,144400,355687550,7260,7260,7260,7260,0
|
|
20240318,144300,355687550,7260,7270,7270,7260,108
|
|
20240318,144200,354903390,7270,7260,7270,7260,3
|
|
20240318,144100,354881590,7280,7280,7280,7280,300
|
|
20240318,144000,352697590,7280,7280,7280,7280,1
|
|
20240318,143900,352690310,7280,7280,7280,7280,1
|
|
20240318,143800,352683030,7280,7280,7280,7280,0
|
|
20240318,143700,352683030,7280,7280,7280,7280,0
|
|
20240318,143600,352683030,7280,7280,7280,7280,0
|
|
20240318,143500,352683030,7280,7270,7280,7270,248
|
|
20240318,143400,350880060,7270,7270,7270,7270,0
|
|
20240318,143300,350880060,7270,7270,7270,7270,0
|
|
20240318,143200,350880060,7270,7270,7270,7270,2
|
|
20240318,143100,350865520,7260,7260,7260,7260,0
|
|
20240318,143000,350865520,7260,7260,7260,7260,9
|
|
20240318,142900,350800180,7260,7270,7270,7260,162
|
|
20240318,142800,349623990,7270,7270,7270,7270,0
|
|
20240318,142700,349623990,7270,7270,7270,7270,3
|
|
20240318,142600,349602180,7270,7270,7270,7270,8
|
|
20240318,142500,349544020,7280,7280,7280,7280,0
|
|
20240318,142400,349544020,7280,7270,7280,7270,12
|
|
20240318,142300,349456770,7270,7270,7270,7270,9
|
|
20240318,142200,349391340,7270,7270,7270,7270,0
|
|
20240318,142100,349391340,7270,7270,7270,7270,0
|
|
20240318,142000,349391340,7270,7270,7270,7270,1
|
|
20240318,141900,349384070,7270,7270,7270,7270,0
|
|
20240318,141800,349384070,7270,7270,7270,7270,9
|
|
20240318,141700,349318640,7270,7270,7270,7270,0
|
|
20240318,141600,349318640,7270,7270,7270,7270,0
|
|
20240318,141500,349318640,7270,7270,7270,7270,9
|
|
20240318,141400,349253210,7270,7270,7270,7270,86
|
|
20240318,141300,348627990,7270,7270,7270,7270,0
|
|
20240318,141200,348627990,7270,7270,7270,7270,1
|
|
20240318,141100,348620720,7290,7290,7290,7290,0
|
|
20240318,141000,348620720,7290,7290,7290,7290,0
|
|
20240318,140900,348620720,7290,7290,7290,7290,0
|
|
20240318,140800,348620720,7290,7290,7290,7290,0
|
|
20240318,140700,348620720,7290,7290,7290,7290,1
|
|
20240318,140600,348613430,7270,7280,7280,7270,390
|
|
20240318,140500,345775790,7290,7290,7290,7290,0
|
|
20240318,140400,345775790,7290,7290,7290,7290,0
|
|
20240318,140300,345775790,7290,7290,7290,7290,4
|
|
20240318,140200,345746630,7290,7290,7290,7290,1
|
|
20240318,140100,345739340,7290,7290,7290,7290,45
|
|
20240318,140000,345411290,7280,7280,7280,7280,0
|
|
20240318,135900,345411290,7280,7280,7280,7280,0
|
|
20240318,135800,345411290,7280,7280,7280,7280,0
|
|
20240318,135700,345411290,7280,7280,7280,7280,0
|
|
20240318,135600,345411290,7280,7280,7280,7280,4
|
|
20240318,135500,345382170,7290,7290,7290,7290,0
|
|
20240318,135400,345382170,7290,7290,7290,7290,0
|
|
20240318,135300,345382170,7290,7290,7290,7290,0
|
|
20240318,135200,345382170,7290,7290,7290,7290,0
|
|
20240318,135100,345382170,7290,7300,7300,7290,71
|
|
20240318,135000,344864530,7300,7300,7300,7300,12
|
|
20240318,134900,344776930,7300,7300,7300,7300,102
|
|
20240318,134800,344032330,7310,7310,7310,7310,8
|
|
20240318,134700,343973850,7310,7310,7310,7310,0
|
|
20240318,134600,343973850,7310,7310,7310,7310,11
|
|
20240318,134500,343893440,7310,7310,7310,7310,11
|
|
20240318,134400,343813030,7300,7300,7300,7300,419
|
|
20240318,134300,340754330,7310,7310,7310,7310,0
|
|
20240318,134200,340754330,7310,7310,7310,7310,0
|
|
20240318,134100,340754330,7310,7310,7310,7310,0
|
|
20240318,134000,340754330,7310,7300,7310,7300,101
|
|
20240318,133900,340017020,7300,7300,7300,7300,0
|
|
20240318,133800,340017020,7300,7300,7300,7300,0
|
|
20240318,133700,340017020,7300,7300,7300,7300,102
|
|
20240318,133600,339272420,7320,7320,7320,7320,0
|
|
20240318,133500,339272420,7320,7320,7320,7320,201
|
|
20240318,133400,337801100,7310,7310,7310,7310,5
|
|
20240318,133300,337764550,7310,7310,7310,7310,195
|
|
20240318,133200,336339100,7310,7310,7310,7310,28
|
|
20240318,133100,336134420,7300,7300,7300,7300,0
|
|
20240318,133000,336134420,7300,7300,7300,7300,9
|
|
20240318,132900,336068720,7310,7310,7310,7310,1
|
|
20240318,132800,336061410,7300,7300,7300,7300,0
|
|
20240318,132700,336061410,7300,7300,7300,7300,83
|
|
20240318,132600,335455510,7300,7300,7300,7300,0
|
|
20240318,132500,335455510,7300,7300,7300,7300,0
|
|
20240318,132400,335455510,7300,7300,7300,7300,0
|
|
20240318,132300,335455510,7300,7300,7300,7300,24
|
|
20240318,132200,335280310,7290,7290,7290,7290,0
|
|
20240318,132100,335280310,7290,7290,7290,7290,0
|
|
20240318,132000,335280310,7290,7290,7290,7290,0
|
|
20240318,131900,335280310,7290,7290,7290,7290,0
|
|
20240318,131800,335280310,7290,7290,7290,7290,200
|
|
20240318,131700,333822310,7290,7290,7290,7290,21
|
|
20240318,131600,333669220,7290,7290,7290,7290,0
|
|
20240318,131500,333669220,7290,7290,7290,7290,200
|
|
20240318,131400,332211220,7290,7290,7290,7290,0
|
|
20240318,131300,332211220,7290,7290,7290,7290,0
|
|
20240318,131200,332211220,7290,7300,7300,7280,106
|
|
20240318,131100,331437510,7310,7310,7310,7310,0
|
|
20240318,131000,331437510,7310,7310,7310,7310,23
|
|
20240318,130900,331269380,7310,7310,7310,7310,500
|
|
20240318,130800,327614380,7300,7290,7300,7290,300
|
|
20240318,130700,325424500,7270,7270,7270,7270,0
|
|
20240318,130600,325424500,7270,7270,7270,7270,0
|
|
20240318,130500,325424500,7270,7270,7270,7270,0
|
|
20240318,130400,325424500,7270,7270,7270,7270,27
|
|
20240318,130300,325228210,7260,7260,7260,7260,0
|
|
20240318,130200,325228210,7260,7260,7260,7260,0
|
|
20240318,130100,325228210,7260,7260,7260,7260,0
|
|
20240318,130000,325228210,7260,7260,7260,7260,100
|
|
20240318,125900,324502210,7260,7250,7260,7250,101
|
|
20240318,125800,323768960,7250,7270,7270,7250,30
|
|
20240318,125700,323551140,7270,7270,7270,7270,90
|
|
20240318,125600,322896840,7300,7300,7300,7300,0
|
|
20240318,125500,322896840,7300,7300,7300,7300,0
|
|
20240318,125400,322896840,7300,7300,7300,7300,0
|
|
20240318,125300,322896840,7300,7300,7300,7300,0
|
|
20240318,125200,322896840,7300,7300,7300,7300,5
|
|
20240318,125100,322860340,7290,7290,7290,7290,0
|
|
20240318,125000,322860340,7290,7270,7290,7270,159
|
|
20240318,124900,321701970,7270,7270,7270,7270,39
|
|
20240318,124800,321418440,7260,7260,7260,7260,0
|
|
20240318,124700,321418440,7260,7260,7260,7260,0
|
|
20240318,124600,321418440,7260,7260,7260,7260,0
|
|
20240318,124500,321418440,7260,7260,7260,7260,0
|
|
20240318,124400,321418440,7260,7260,7260,7260,0
|
|
20240318,124300,321418440,7260,7260,7260,7260,341
|
|
20240318,124200,318942780,7260,7260,7260,7260,6
|
|
20240318,124100,318899220,7250,7250,7250,7250,200
|
|
20240318,124000,317449220,7260,7270,7270,7260,291
|
|
20240318,123900,315335900,7280,7280,7280,7280,186
|
|
20240318,123800,313981820,7280,7280,7280,7280,0
|
|
20240318,123700,313981820,7280,7280,7280,7270,227
|
|
20240318,123600,312329360,7280,7280,7280,7280,6
|
|
20240318,123500,312285680,7280,7290,7290,7280,287
|
|
20240318,123400,310196090,7300,7300,7300,7300,0
|
|
20240318,123300,310196090,7300,7290,7300,7290,51
|
|
20240318,123200,309824290,7300,7300,7300,7300,0
|
|
20240318,123100,309824290,7300,7300,7300,7300,0
|
|
20240318,123000,309824290,7300,7300,7300,7300,0
|
|
20240318,122900,309824290,7300,7300,7300,7300,39
|
|
20240318,122800,309539590,7300,7300,7300,7300,0
|
|
20240318,122700,309539590,7300,7300,7300,7300,0
|
|
20240318,122600,309539590,7300,7300,7300,7300,0
|
|
20240318,122500,309539590,7300,7300,7300,7300,0
|
|
20240318,122400,309539590,7300,7300,7300,7300,0
|
|
20240318,122300,309539590,7300,7300,7300,7300,0
|
|
20240318,122200,309539590,7300,7300,7300,7300,185
|
|
20240318,122100,308189090,7300,7300,7300,7300,40
|
|
20240318,122000,307897090,7300,7300,7300,7300,0
|
|
20240318,121900,307897090,7300,7300,7300,7300,0
|
|
20240318,121800,307897090,7300,7300,7300,7300,0
|
|
20240318,121700,307897090,7300,7300,7300,7300,0
|
|
20240318,121600,307897090,7300,7300,7300,7300,0
|
|
20240318,121500,307897090,7300,7300,7300,7300,1
|
|
20240318,121400,307889790,7340,7340,7340,7340,0
|
|
20240318,121300,307889790,7340,7340,7340,7340,0
|
|
20240318,121200,307889790,7340,7340,7340,7340,0
|
|
20240318,121100,307889790,7340,7340,7340,7340,0
|
|
20240318,121000,307889790,7340,7320,7340,7320,167
|
|
20240318,120900,306664060,7300,7300,7300,7300,0
|
|
20240318,120800,306664060,7300,7300,7300,7300,0
|
|
20240318,120700,306664060,7300,7300,7300,7300,0
|
|
20240318,120600,306664060,7300,7300,7300,7300,10
|
|
20240318,120500,306591060,7290,7330,7340,7290,31
|
|
20240318,120400,306364280,7320,7330,7330,7320,5
|
|
20240318,120300,306327660,7340,7340,7340,7340,15
|
|
20240318,120200,306217560,7310,7310,7310,7310,0
|
|
20240318,120100,306217560,7310,7310,7310,7310,60
|
|
20240318,120000,305778960,7350,7350,7350,7350,0
|
|
20240318,115900,305778960,7350,7350,7350,7350,10
|
|
20240318,115800,305705460,7350,7350,7350,7350,40
|
|
20240318,115700,305411460,7350,7290,7350,7290,40
|
|
20240318,115600,305118200,7290,7350,7350,7290,75
|
|
20240318,115500,304568600,7350,7350,7350,7350,56
|
|
20240318,115400,304157000,7350,7340,7350,7340,2203
|
|
20240318,115300,287969780,7300,7340,7340,7300,157
|
|
20240318,115200,286820880,7340,7300,7340,7300,75
|
|
20240318,115100,286272540,7300,7310,7310,7300,25
|
|
20240318,115000,286089970,7330,7330,7330,7330,1
|
|
20240318,114900,286082640,7340,7340,7340,7340,25
|
|
20240318,114800,285899140,7340,7340,7340,7340,25
|
|
20240318,114700,285715640,7340,7340,7340,7340,25
|
|
20240318,114600,285532140,7340,7340,7340,7340,0
|
|
20240318,114500,285532140,7340,7340,7340,7340,0
|
|
20240318,114400,285532140,7340,7340,7340,7340,0
|
|
20240318,114300,285532140,7340,7340,7340,7340,10
|
|
20240318,114200,285458740,7340,7330,7340,7330,30
|
|
20240318,114100,285238580,7300,7300,7300,7300,0
|
|
20240318,114000,285238580,7300,7310,7310,7300,100
|
|
20240318,113900,284508560,7300,7310,7310,7300,250
|
|
20240318,113800,282682550,7300,7300,7300,7300,0
|
|
20240318,113700,282682550,7300,7320,7320,7300,30
|
|
20240318,113600,282463410,7340,7340,7340,7340,0
|
|
20240318,113500,282463410,7340,7340,7340,7340,169
|
|
20240318,113400,281222950,7310,7310,7310,7310,200
|
|
20240318,113300,279760950,7340,7340,7340,7340,1
|
|
20240318,113200,279753610,7340,7340,7340,7340,1
|
|
20240318,113100,279746270,7300,7330,7330,7300,269
|
|
20240318,113000,277780390,7320,7320,7320,7320,0
|
|
20240318,112900,277780390,7320,7320,7320,7320,0
|
|
20240318,112800,277780390,7320,7320,7320,7320,311
|
|
20240318,112700,275503870,7310,7310,7310,7310,0
|
|
20240318,112600,275503870,7310,7310,7310,7310,0
|
|
20240318,112500,275503870,7310,7310,7310,7310,0
|
|
20240318,112400,275503870,7310,7310,7310,7310,0
|
|
20240318,112300,275503870,7310,7310,7310,7310,0
|
|
20240318,112200,275503870,7310,7310,7310,7310,15
|
|
20240318,112100,275394220,7320,7320,7320,7320,0
|
|
20240318,112000,275394220,7320,7320,7320,7320,22
|
|
20240318,111900,275233180,7320,7320,7320,7320,0
|
|
20240318,111800,275233180,7320,7320,7320,7320,301
|
|
20240318,111700,273029860,7330,7330,7330,7330,61
|
|
20240318,111600,272582730,7340,7330,7340,7330,157
|
|
20240318,111500,271431740,7320,7320,7320,7320,0
|
|
20240318,111400,271431740,7320,7320,7320,7320,345
|
|
20240318,111300,268906340,7310,7310,7310,7310,0
|
|
20240318,111200,268906340,7310,7310,7310,7310,0
|
|
20240318,111100,268906340,7310,7310,7310,7310,189
|
|
20240318,111000,267524750,7310,7310,7310,7310,1
|
|
20240318,110900,267517440,7300,7300,7300,7300,1
|
|
20240318,110800,267510140,7300,7300,7300,7300,0
|
|
20240318,110700,267510140,7300,7300,7300,7300,0
|
|
20240318,110600,267510140,7300,7300,7300,7300,18
|
|
20240318,110500,267378740,7300,7300,7300,7300,0
|
|
20240318,110400,267378740,7300,7300,7300,7300,0
|
|
20240318,110300,267378740,7300,7300,7300,7300,0
|
|
20240318,110200,267378740,7300,7300,7300,7300,171
|
|
20240318,110100,266130440,7300,7300,7300,7300,0
|
|
20240318,110000,266130440,7300,7310,7310,7300,247
|
|
20240318,105900,264326890,7310,7300,7310,7300,53
|
|
20240318,105800,263939490,7300,7300,7320,7300,63
|
|
20240318,105700,263479020,7310,7310,7310,7310,121
|
|
20240318,105600,262594510,7320,7320,7320,7320,0
|
|
20240318,105500,262594510,7320,7320,7320,7320,0
|
|
20240318,105400,262594510,7320,7320,7320,7320,0
|
|
20240318,105300,262594510,7320,7320,7320,7320,0
|
|
20240318,105200,262594510,7320,7320,7320,7320,64
|
|
20240318,105100,262126030,7320,7320,7320,7320,1
|
|
20240318,105000,262118710,7320,7320,7320,7320,5
|
|
20240318,104900,262082110,7320,7320,7320,7320,0
|
|
20240318,104800,262082110,7320,7320,7320,7320,6
|
|
20240318,104700,262038190,7330,7330,7330,7330,30
|
|
20240318,104600,261818290,7330,7330,7330,7330,186
|
|
20240318,104500,260454910,7330,7330,7330,7330,302
|
|
20240318,104400,258241250,7350,7330,7350,7330,521
|
|
20240318,104300,254422300,7330,7330,7330,7320,188
|
|
20240318,104200,253044410,7330,7330,7350,7330,570
|
|
20240318,104100,248860310,7330,7310,7330,7310,651
|
|
20240318,104000,244094990,7320,7310,7320,7310,383
|
|
20240318,103900,241292930,7300,7300,7300,7300,798
|
|
20240318,103800,235467530,7290,7290,7290,7290,0
|
|
20240318,103700,235467530,7290,7290,7290,7280,3170
|
|
20240318,103600,212360480,7300,7300,7300,7300,23
|
|
20240318,103500,212192580,7300,7290,7300,7290,349
|
|
20240318,103400,209648100,7280,7280,7280,7280,5
|
|
20240318,103300,209611700,7300,7290,7300,7290,100
|
|
20240318,103200,208882040,7280,7280,7280,7280,0
|
|
20240318,103100,208882040,7280,7280,7280,7280,24
|
|
20240318,103000,208707320,7280,7280,7280,7280,27
|
|
20240318,102900,208510760,7300,7280,7300,7280,213
|
|
20240318,102800,206956080,7290,7280,7290,7270,173
|
|
20240318,102700,205695770,7270,7270,7270,7260,143
|
|
20240318,102600,204656200,7280,7280,7280,7280,0
|
|
20240318,102500,204656200,7280,7290,7290,7280,150
|
|
20240318,102400,203563200,7270,7270,7270,7270,0
|
|
20240318,102300,203563200,7270,7270,7270,7270,11
|
|
20240318,102200,203483230,7270,7270,7270,7270,1
|
|
20240318,102100,203475960,7270,7250,7270,7250,382
|
|
20240318,102000,200698920,7250,7260,7270,7250,112
|
|
20240318,101900,199885240,7270,7260,7270,7260,17
|
|
20240318,101800,199761810,7260,7260,7260,7260,200
|
|
20240318,101700,198309810,7250,7250,7250,7250,115
|
|
20240318,101600,197476060,7230,7230,7230,7230,109
|
|
20240318,101500,196687990,7240,7240,7240,7240,1
|
|
20240318,101400,196680750,7230,7250,7250,7230,35
|
|
20240318,101300,196427200,7260,7260,7260,7260,0
|
|
20240318,101200,196427200,7260,7260,7260,7260,1
|
|
20240318,101100,196419940,7270,7270,7270,7270,0
|
|
20240318,101000,196419940,7270,7270,7270,7270,0
|
|
20240318,100900,196419940,7270,7270,7270,7270,34
|
|
20240318,100800,196172760,7270,7270,7270,7270,0
|
|
20240318,100700,196172760,7270,7270,7270,7270,0
|
|
20240318,100600,196172760,7270,7270,7270,7240,51
|
|
20240318,100500,195803340,7270,7280,7290,7260,1453
|
|
20240318,100400,185239790,7290,7300,7300,7280,57
|
|
20240318,100300,184824450,7310,7310,7310,7310,1
|
|
20240318,100200,184817140,7290,7310,7320,7290,171
|
|
20240318,100100,183568720,7310,7320,7320,7310,328
|
|
20240318,100000,181167970,7350,7320,7350,7320,34
|
|
20240318,095900,180918740,7330,7320,7330,7320,17
|
|
20240318,095800,180794180,7320,7320,7320,7320,0
|
|
20240318,095700,180794180,7320,7320,7320,7320,12
|
|
20240318,095600,180706340,7320,7340,7340,7320,250
|
|
20240318,095500,178871780,7340,7330,7340,7330,176
|
|
20240318,095400,177580530,7330,7330,7330,7330,1
|
|
20240318,095300,177573200,7320,7350,7360,7320,771
|
|
20240318,095200,171917470,7380,7360,7380,7360,866
|
|
20240318,095100,165535510,7330,7350,7350,7330,269
|
|
20240318,095000,163558560,7350,7360,7360,7350,83
|
|
20240318,094900,162947880,7360,7400,7410,7360,1032
|
|
20240318,094800,155342700,7400,7240,7410,7240,7852
|
|
20240318,094700,97681370,7240,7240,7240,7240,1
|
|
20240318,094600,97674130,7240,7250,7250,7240,64
|
|
20240318,094500,97210530,7260,7250,7260,7250,67
|
|
20240318,094400,96724750,7250,7260,7260,7250,136
|
|
20240318,094300,95738390,7260,7270,7270,7260,384
|
|
20240318,094200,92946720,7280,7280,7280,7280,37
|
|
20240318,094100,92677360,7280,7260,7280,7260,389
|
|
20240318,094000,89847860,7250,7250,7260,7250,359
|
|
20240318,093900,87242890,7250,7240,7250,7240,1300
|
|
20240318,093800,77827510,7240,7240,7240,7240,38
|
|
20240318,093700,77552390,7200,7250,7250,7200,54
|
|
20240318,093600,77162490,7200,7250,7250,7200,443
|
|
20240318,093500,73962890,7200,7220,7220,7200,721
|
|
20240318,093400,68769240,7240,7210,7260,7210,1333
|
|
20240318,093300,59112600,7210,7190,7210,7190,23
|
|
20240318,093200,58946830,7220,7200,7230,7200,550
|
|
20240318,093100,54979900,7190,7190,7190,7190,7
|
|
20240318,093000,54929570,7180,7180,7180,7180,29
|
|
20240318,092900,54721350,7180,7180,7180,7180,0
|
|
20240318,092800,54721350,7180,7180,7180,7180,61
|
|
20240318,092700,54283370,7190,7180,7190,7180,44
|
|
20240318,092600,53967440,7180,7210,7210,7180,124
|
|
20240318,092500,53074120,7230,7170,7230,7170,1055
|
|
20240318,092400,45465940,7160,7160,7160,7160,1
|
|
20240318,092300,45458780,7150,7150,7150,7150,300
|
|
20240318,092200,43313780,7150,7150,7150,7150,1
|
|
20240318,092100,43306630,7150,7150,7150,7150,5
|
|
20240318,092000,43270880,7150,7140,7150,7140,12
|
|
20240318,091900,43185090,7130,7130,7130,7130,101
|
|
20240318,091800,42464960,7130,7130,7130,7130,8
|
|
20240318,091700,42407920,7130,7130,7130,7130,7
|
|
20240318,091600,42358010,7140,7140,7140,7130,917
|
|
20240318,091500,35815790,7150,7150,7150,7150,0
|
|
20240318,091400,35815790,7150,7150,7150,7150,0
|
|
20240318,091300,35815790,7150,7150,7170,7110,202
|
|
20240318,091200,34378440,7130,7120,7130,7120,461
|
|
20240318,091100,31091580,7120,7120,7120,7120,0
|
|
20240318,091000,31091580,7120,7120,7120,7120,804
|
|
20240318,090900,25367100,7120,7120,7120,7120,198
|
|
20240318,090800,23957340,7110,7120,7120,7110,31
|
|
20240318,090700,23736920,7100,7130,7130,7100,502
|
|
20240318,090600,20172260,7120,7120,7120,7120,295
|
|
20240318,090500,18071860,7120,7120,7120,7120,211
|
|
20240318,090400,16569540,7120,7120,7120,7120,316
|
|
20240318,090300,14319620,7090,7060,7090,7060,27
|
|
20240318,090200,14128220,7050,7050,7050,7050,0
|
|
20240318,090100,14128220,7050,7080,7080,7050,185
|
|
20240318,090000,12822620,7080,7120,7120,7080,1804
|