645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,194200,248995900,9760,9760,9760,9760,342
|
|
20240319,194100,248995900,9760,9760,9760,9760,0
|
|
20240319,194000,248995900,9760,9760,9760,9760,0
|
|
20240319,193900,248995900,9760,9760,9760,9760,0
|
|
20240319,193800,248995900,9760,9760,9760,9760,0
|
|
20240319,193700,248995900,9760,9760,9760,9760,0
|
|
20240319,193600,248995900,9760,9760,9760,9760,0
|
|
20240319,193500,248995900,9760,9760,9760,9760,0
|
|
20240319,193400,248995900,9760,9760,9760,9760,0
|
|
20240319,193300,248995900,9760,9760,9760,9760,0
|
|
20240319,193200,248995900,9760,9760,9760,9760,0
|
|
20240319,193100,248995900,9760,9760,9760,9760,0
|
|
20240319,193000,248995900,9760,9760,9760,9760,0
|
|
20240319,192900,248995900,9760,9760,9760,9760,0
|
|
20240319,192800,248995900,9760,9760,9760,9760,0
|
|
20240319,192700,248995900,9760,9760,9760,9760,0
|
|
20240319,192600,248995900,9760,9760,9760,9760,0
|
|
20240319,192500,248995900,9760,9760,9760,9760,0
|
|
20240319,192400,248995900,9760,9760,9760,9760,0
|
|
20240319,192300,248995900,9760,9760,9760,9760,0
|
|
20240319,192200,248995900,9760,9760,9760,9760,0
|
|
20240319,192100,248995900,9760,9760,9760,9760,0
|
|
20240319,192000,248995900,9760,9760,9760,9760,0
|
|
20240319,191900,248995900,9760,9760,9760,9760,0
|
|
20240319,191800,248995900,9760,9760,9760,9760,0
|
|
20240319,191700,248995900,9760,9760,9760,9760,0
|
|
20240319,191600,248995900,9760,9760,9760,9760,0
|
|
20240319,191500,248995900,9760,9760,9760,9760,0
|
|
20240319,191400,248995900,9760,9760,9760,9760,0
|
|
20240319,191300,248995900,9760,9760,9760,9760,0
|
|
20240319,191200,248995900,9760,9760,9760,9760,342
|
|
20240319,191100,248995900,9760,9760,9760,9760,0
|
|
20240319,191000,248995900,9760,9760,9760,9760,0
|
|
20240319,190900,248995900,9760,9760,9760,9760,0
|
|
20240319,190800,248995900,9760,9760,9760,9760,0
|
|
20240319,190700,248995900,9760,9760,9760,9760,0
|
|
20240319,190600,248995900,9760,9760,9760,9760,0
|
|
20240319,190500,248995900,9760,9760,9760,9760,0
|
|
20240319,190400,248995900,9760,9760,9760,9760,0
|
|
20240319,190300,248995900,9760,9760,9760,9760,0
|
|
20240319,190200,248995900,9760,9760,9760,9760,0
|
|
20240319,190100,248995900,9760,9760,9760,9760,0
|
|
20240319,190000,248995900,9760,9760,9760,9760,0
|
|
20240319,185900,248995900,9760,9760,9760,9760,0
|
|
20240319,185800,248995900,9760,9760,9760,9760,0
|
|
20240319,185700,248995900,9760,9760,9760,9760,0
|
|
20240319,185600,248995900,9760,9760,9760,9760,0
|
|
20240319,185500,248995900,9760,9760,9760,9760,0
|
|
20240319,185400,248995900,9760,9760,9760,9760,0
|
|
20240319,185300,248995900,9760,9760,9760,9760,0
|
|
20240319,185200,248995900,9760,9760,9760,9760,0
|
|
20240319,185100,248995900,9760,9760,9760,9760,0
|
|
20240319,185000,248995900,9760,9760,9760,9760,0
|
|
20240319,184900,248995900,9760,9760,9760,9760,0
|
|
20240319,184800,248995900,9760,9760,9760,9760,0
|
|
20240319,184700,248995900,9760,9760,9760,9760,0
|
|
20240319,184600,248995900,9760,9760,9760,9760,0
|
|
20240319,184500,248995900,9760,9760,9760,9760,0
|
|
20240319,184400,248995900,9760,9760,9760,9760,0
|
|
20240319,184300,248995900,9760,9760,9760,9760,0
|
|
20240319,184200,248995900,9760,9760,9760,9760,342
|
|
20240319,184100,248995900,9760,9760,9760,9760,0
|
|
20240319,184000,248995900,9760,9760,9760,9760,0
|
|
20240319,183900,248995900,9760,9760,9760,9760,0
|
|
20240319,183800,248995900,9760,9760,9760,9760,0
|
|
20240319,183700,248995900,9760,9760,9760,9760,0
|
|
20240319,183600,248995900,9760,9760,9760,9760,0
|
|
20240319,183500,248995900,9760,9760,9760,9760,0
|
|
20240319,183400,248995900,9760,9760,9760,9760,0
|
|
20240319,183300,248995900,9760,9760,9760,9760,0
|
|
20240319,183200,248995900,9760,9760,9760,9760,0
|
|
20240319,183100,248995900,9760,9760,9760,9760,0
|
|
20240319,183000,248995900,9760,9760,9760,9760,0
|
|
20240319,182900,248995900,9760,9760,9760,9760,0
|
|
20240319,182800,248995900,9760,9760,9760,9760,0
|
|
20240319,182700,248995900,9760,9760,9760,9760,0
|
|
20240319,182600,248995900,9760,9760,9760,9760,0
|
|
20240319,182500,248995900,9760,9760,9760,9760,0
|
|
20240319,182400,248995900,9760,9760,9760,9760,0
|
|
20240319,182300,248995900,9760,9760,9760,9760,0
|
|
20240319,182200,248995900,9760,9760,9760,9760,0
|
|
20240319,182100,248995900,9760,9760,9760,9760,0
|
|
20240319,182000,248995900,9760,9760,9760,9760,0
|
|
20240319,181900,248995900,9760,9760,9760,9760,0
|
|
20240319,181800,248995900,9760,9760,9760,9760,0
|
|
20240319,181700,248995900,9760,9760,9760,9760,0
|
|
20240319,181600,248995900,9760,9760,9760,9760,0
|
|
20240319,181500,248995900,9760,9760,9760,9760,0
|
|
20240319,181400,248995900,9760,9760,9760,9760,0
|
|
20240319,181300,248995900,9760,9760,9760,9760,0
|
|
20240319,181200,248995900,9760,9760,9760,9760,342
|
|
20240319,181100,248995900,9760,9760,9760,9760,0
|
|
20240319,181000,248995900,9760,9760,9760,9760,0
|
|
20240319,180900,248995900,9760,9760,9760,9760,0
|
|
20240319,180800,248995900,9760,9760,9760,9760,0
|
|
20240319,180700,248995900,9760,9760,9760,9760,0
|
|
20240319,180600,248995900,9760,9760,9760,9760,0
|
|
20240319,180500,248995900,9760,9760,9760,9760,0
|
|
20240319,180400,248995900,9760,9760,9760,9760,0
|
|
20240319,180300,248995900,9760,9760,9760,9760,0
|
|
20240319,180200,248995900,9760,9760,9760,9760,0
|
|
20240319,180100,248995900,9760,9760,9760,9760,0
|
|
20240319,180000,248995900,9760,9760,9760,9760,0
|
|
20240319,175900,248995900,9760,9760,9760,9760,0
|
|
20240319,175800,248995900,9760,9760,9760,9760,0
|
|
20240319,175700,248995900,9760,9760,9760,9760,0
|
|
20240319,175600,248995900,9760,9760,9760,9760,0
|
|
20240319,175500,248995900,9760,9760,9760,9760,0
|
|
20240319,175400,248995900,9760,9760,9760,9760,0
|
|
20240319,175300,248995900,9760,9760,9760,9760,0
|
|
20240319,175200,248995900,9760,9760,9760,9760,0
|
|
20240319,175100,248995900,9760,9760,9760,9760,0
|
|
20240319,175000,248995900,9760,9760,9760,9760,0
|
|
20240319,174900,248995900,9760,9760,9760,9760,0
|
|
20240319,174800,248995900,9760,9760,9760,9760,0
|
|
20240319,174700,248995900,9760,9760,9760,9760,0
|
|
20240319,174600,248995900,9760,9760,9760,9760,0
|
|
20240319,174500,248995900,9760,9760,9760,9760,0
|
|
20240319,174400,248995900,9760,9760,9760,9760,0
|
|
20240319,174300,248995900,9760,9760,9760,9760,0
|
|
20240319,174200,248995900,9760,9760,9760,9760,342
|
|
20240319,174100,248995900,9760,9760,9760,9760,0
|
|
20240319,174000,248995900,9760,9760,9760,9760,0
|
|
20240319,173900,248995900,9760,9760,9760,9760,0
|
|
20240319,173800,248995900,9760,9760,9760,9760,0
|
|
20240319,173700,248995900,9760,9760,9760,9760,0
|
|
20240319,173600,248995900,9760,9760,9760,9760,0
|
|
20240319,173500,248995900,9760,9760,9760,9760,0
|
|
20240319,173400,248995900,9760,9760,9760,9760,0
|
|
20240319,173300,248995900,9760,9760,9760,9760,0
|
|
20240319,173200,248995900,9760,9760,9760,9760,0
|
|
20240319,173100,248995900,9760,9760,9760,9760,0
|
|
20240319,173000,248995900,9760,9760,9760,9760,0
|
|
20240319,172900,248995900,9760,9760,9760,9760,0
|
|
20240319,172800,248995900,9760,9760,9760,9760,0
|
|
20240319,172700,248995900,9760,9760,9760,9760,0
|
|
20240319,172600,248995900,9760,9760,9760,9760,0
|
|
20240319,172500,248995900,9760,9760,9760,9760,0
|
|
20240319,172400,248995900,9760,9760,9760,9760,0
|
|
20240319,172300,248995900,9760,9760,9760,9760,0
|
|
20240319,172200,248995900,9760,9760,9760,9760,0
|
|
20240319,172100,248995900,9760,9760,9760,9760,0
|
|
20240319,172000,248995900,9760,9760,9760,9760,0
|
|
20240319,171900,248995900,9760,9760,9760,9760,0
|
|
20240319,171800,248995900,9760,9760,9760,9760,0
|
|
20240319,171700,248995900,9760,9760,9760,9760,0
|
|
20240319,171600,248995900,9760,9760,9760,9760,0
|
|
20240319,171500,248995900,9760,9760,9760,9760,0
|
|
20240319,171400,248995900,9760,9760,9760,9760,0
|
|
20240319,171300,248995900,9760,9760,9760,9760,0
|
|
20240319,171200,248995900,9760,9760,9760,9760,342
|
|
20240319,171100,248995900,9760,9760,9760,9760,0
|
|
20240319,171000,248995900,9760,9760,9760,9760,0
|
|
20240319,170900,248995900,9760,9760,9760,9760,0
|
|
20240319,170800,248995900,9760,9760,9760,9760,0
|
|
20240319,170700,248995900,9760,9760,9760,9760,0
|
|
20240319,170600,248995900,9760,9760,9760,9760,0
|
|
20240319,170500,248995900,9760,9760,9760,9760,0
|
|
20240319,170400,248995900,9760,9760,9760,9760,0
|
|
20240319,170300,248995900,9760,9760,9760,9760,0
|
|
20240319,170200,248995900,9760,9760,9760,9760,0
|
|
20240319,170100,248995900,9760,9760,9760,9760,0
|
|
20240319,170000,248995900,9760,9760,9760,9760,0
|
|
20240319,165900,248995900,9760,9760,9760,9760,0
|
|
20240319,165800,248995900,9760,9760,9760,9760,0
|
|
20240319,165700,248995900,9760,9760,9760,9760,0
|
|
20240319,165600,248995900,9760,9760,9760,9760,0
|
|
20240319,165500,248995900,9760,9760,9760,9760,0
|
|
20240319,165400,248995900,9760,9760,9760,9760,0
|
|
20240319,165300,248995900,9760,9760,9760,9760,0
|
|
20240319,165200,248995900,9760,9760,9760,9760,0
|
|
20240319,165100,248995900,9760,9760,9760,9760,0
|
|
20240319,165000,248995900,9760,9760,9760,9760,0
|
|
20240319,164900,248995900,9760,9760,9760,9760,0
|
|
20240319,164800,248995900,9760,9760,9760,9760,0
|
|
20240319,164700,248995900,9760,9760,9760,9760,0
|
|
20240319,164600,248995900,9760,9760,9760,9760,0
|
|
20240319,164500,248995900,9760,9760,9760,9760,0
|
|
20240319,164400,248995900,9760,9760,9760,9760,0
|
|
20240319,164300,248995900,9760,9760,9760,9760,0
|
|
20240319,164200,248995900,9760,9760,9760,9760,342
|
|
20240319,164100,248995900,9760,9760,9760,9760,0
|
|
20240319,164000,248995900,9760,9760,9760,9760,0
|
|
20240319,163900,248995900,9760,9760,9760,9760,0
|
|
20240319,163800,248995900,9760,9760,9760,9760,0
|
|
20240319,163700,248995900,9760,9760,9760,9760,0
|
|
20240319,163600,248995900,9760,9760,9760,9760,0
|
|
20240319,163500,248995900,9760,9760,9760,9760,0
|
|
20240319,163400,248995900,9760,9760,9760,9760,0
|
|
20240319,163300,248995900,9760,9760,9760,9760,0
|
|
20240319,163200,248995900,9760,9760,9760,9760,0
|
|
20240319,163100,248995900,9760,9760,9760,9760,0
|
|
20240319,163000,248995900,9760,9760,9760,9760,0
|
|
20240319,162900,248995900,9760,9760,9760,9760,0
|
|
20240319,162800,248995900,9760,9760,9760,9760,0
|
|
20240319,162700,248995900,9760,9760,9760,9760,0
|
|
20240319,162600,248995900,9760,9760,9760,9760,0
|
|
20240319,162500,248995900,9760,9760,9760,9760,0
|
|
20240319,162400,248995900,9760,9760,9760,9760,0
|
|
20240319,162300,248995900,9760,9760,9760,9760,0
|
|
20240319,162200,248995900,9760,9760,9760,9760,0
|
|
20240319,162100,248995900,9760,9760,9760,9760,0
|
|
20240319,162000,248995900,9760,9760,9760,9760,0
|
|
20240319,161900,248995900,9760,9760,9760,9760,0
|
|
20240319,161800,248995900,9760,9760,9760,9760,0
|
|
20240319,161700,248995900,9760,9760,9760,9760,0
|
|
20240319,161600,248995900,9760,9760,9760,9760,0
|
|
20240319,161500,248995900,9760,9760,9760,9760,0
|
|
20240319,161400,248995900,9760,9760,9760,9760,0
|
|
20240319,161300,248995900,9760,9760,9760,9760,0
|
|
20240319,161200,248995900,9760,9760,9760,9760,342
|
|
20240319,161100,248995900,9760,9760,9760,9760,0
|
|
20240319,161000,248995900,9760,9760,9760,9760,0
|
|
20240319,160900,248995900,9760,9760,9760,9760,0
|
|
20240319,160800,248995900,9760,9760,9760,9760,0
|
|
20240319,160700,248995900,9760,9760,9760,9760,0
|
|
20240319,160600,248995900,9760,9760,9760,9760,0
|
|
20240319,160500,248995900,9760,9760,9760,9760,0
|
|
20240319,160400,248995900,9760,9760,9760,9760,0
|
|
20240319,160300,248995900,9760,9760,9760,9760,0
|
|
20240319,160200,248995900,9760,9760,9760,9760,0
|
|
20240319,160100,248995900,9760,9760,9760,9760,0
|
|
20240319,160000,248995900,9760,9760,9760,9760,0
|
|
20240319,155900,248995900,9760,9760,9760,9760,0
|
|
20240319,155800,248995900,9760,9760,9760,9760,0
|
|
20240319,155700,248995900,9760,9760,9760,9760,0
|
|
20240319,155600,248995900,9760,9760,9760,9760,0
|
|
20240319,155500,248995900,9760,9760,9760,9760,0
|
|
20240319,155400,248995900,9760,9760,9760,9760,0
|
|
20240319,155300,248995900,9760,9760,9760,9760,0
|
|
20240319,155200,248995900,9760,9760,9760,9760,0
|
|
20240319,155100,248995900,9760,9760,9760,9760,0
|
|
20240319,155000,248995900,9760,9760,9760,9760,0
|
|
20240319,154900,248995900,9760,9760,9760,9760,0
|
|
20240319,154800,248995900,9760,9760,9760,9760,0
|
|
20240319,154700,248995900,9760,9760,9760,9760,0
|
|
20240319,154600,248995900,9760,9760,9760,9760,0
|
|
20240319,154500,248995900,9760,9760,9760,9760,0
|
|
20240319,154400,248995900,9760,9760,9760,9760,0
|
|
20240319,154300,248995900,9760,9760,9760,9760,0
|
|
20240319,154200,248995900,9760,9760,9760,9760,342
|
|
20240319,154100,248995900,9760,9760,9760,9760,0
|
|
20240319,154000,248995900,9760,9760,9760,9760,0
|
|
20240319,153900,248995900,9760,9760,9760,9760,0
|
|
20240319,153800,248995900,9760,9760,9760,9760,0
|
|
20240319,153700,248995900,9760,9760,9760,9760,0
|
|
20240319,153600,248995900,9760,9760,9760,9760,0
|
|
20240319,153500,248995900,9760,9760,9760,9760,0
|
|
20240319,153400,248995900,9760,9760,9760,9760,0
|
|
20240319,153300,248995900,9760,9760,9760,9760,0
|
|
20240319,153200,248995900,9760,9760,9760,9760,0
|
|
20240319,153100,248995900,9760,9760,9760,9760,0
|
|
20240319,153000,248995900,9760,9760,9760,9760,342
|
|
20240319,152900,245657980,9830,9830,9830,9830,0
|
|
20240319,152800,245657980,9830,9830,9830,9830,0
|
|
20240319,152700,245657980,9830,9830,9830,9830,0
|
|
20240319,152600,245657980,9830,9830,9830,9830,0
|
|
20240319,152500,245657980,9830,9830,9830,9830,0
|
|
20240319,152400,245657980,9830,9830,9830,9830,0
|
|
20240319,152300,245657980,9830,9830,9830,9830,0
|
|
20240319,152200,245657980,9830,9830,9830,9830,0
|
|
20240319,152100,245657980,9830,9830,9830,9830,0
|
|
20240319,152000,245657980,9830,9830,9830,9830,0
|
|
20240319,151900,245657980,9830,9780,9830,9710,372
|
|
20240319,151800,242018180,9780,9780,9780,9780,0
|
|
20240319,151700,242018180,9780,9780,9780,9780,0
|
|
20240319,151600,242018180,9780,9720,9780,9720,62
|
|
20240319,151500,241415420,9790,9790,9790,9790,51
|
|
20240319,151400,240916130,9800,9740,9800,9720,586
|
|
20240319,151300,235205300,9720,9720,9720,9720,0
|
|
20240319,151200,235205300,9720,9720,9720,9720,127
|
|
20240319,151100,233970860,9710,9710,9710,9710,0
|
|
20240319,151000,233970860,9710,9710,9710,9710,0
|
|
20240319,150900,233970860,9710,9710,9710,9710,205
|
|
20240319,150800,231980310,9710,9710,9710,9710,0
|
|
20240319,150700,231980310,9710,9710,9710,9710,1
|
|
20240319,150600,231970600,9710,9710,9710,9710,30
|
|
20240319,150500,231679300,9710,9710,9710,9710,0
|
|
20240319,150400,231679300,9710,9710,9710,9710,0
|
|
20240319,150300,231679300,9710,9710,9710,9710,0
|
|
20240319,150200,231679300,9710,9710,9710,9710,37
|
|
20240319,150100,231320030,9710,9710,9710,9710,0
|
|
20240319,150000,231320030,9710,9710,9710,9710,0
|
|
20240319,145900,231320030,9710,9710,9710,9710,1
|
|
20240319,145800,231310320,9680,9680,9680,9680,0
|
|
20240319,145700,231310320,9680,9680,9680,9680,0
|
|
20240319,145600,231310320,9680,9700,9700,9680,1481
|
|
20240319,145500,216974000,9700,9700,9700,9700,0
|
|
20240319,145400,216974000,9700,9700,9700,9700,0
|
|
20240319,145300,216974000,9700,9700,9700,9700,0
|
|
20240319,145200,216974000,9700,9700,9700,9700,0
|
|
20240319,145100,216974000,9700,9700,9700,9700,0
|
|
20240319,145000,216974000,9700,9700,9700,9700,0
|
|
20240319,144900,216974000,9700,9700,9700,9700,0
|
|
20240319,144800,216974000,9700,9700,9700,9700,0
|
|
20240319,144700,216974000,9700,9700,9700,9700,0
|
|
20240319,144600,216974000,9700,9700,9700,9700,0
|
|
20240319,144500,216974000,9700,9700,9700,9700,2
|
|
20240319,144400,216954600,9710,9690,9720,9690,402
|
|
20240319,144300,213058790,9680,9680,9680,9680,0
|
|
20240319,144200,213058790,9680,9690,9690,9680,254
|
|
20240319,144100,210598760,9720,9720,9720,9720,0
|
|
20240319,144000,210598760,9720,9720,9720,9720,0
|
|
20240319,143900,210598760,9720,9720,9720,9720,0
|
|
20240319,143800,210598760,9720,9720,9720,9720,0
|
|
20240319,143700,210598760,9720,9720,9720,9720,0
|
|
20240319,143600,210598760,9720,9720,9720,9720,1
|
|
20240319,143500,210589040,9680,9680,9680,9680,20
|
|
20240319,143400,210395440,9680,9710,9710,9680,409
|
|
20240319,143300,206424830,9690,9690,9690,9690,0
|
|
20240319,143200,206424830,9690,9690,9690,9690,0
|
|
20240319,143100,206424830,9690,9690,9690,9690,290
|
|
20240319,143000,203614730,9690,9690,9690,9690,0
|
|
20240319,142900,203614730,9690,9690,9690,9690,0
|
|
20240319,142800,203614730,9690,9690,9690,9680,40
|
|
20240319,142700,203227200,9690,9690,9690,9690,25
|
|
20240319,142600,202984950,9690,9690,9690,9680,84
|
|
20240319,142500,202171040,9690,9690,9690,9690,112
|
|
20240319,142400,201085760,9680,9680,9680,9680,0
|
|
20240319,142300,201085760,9680,9690,9690,9680,96
|
|
20240319,142200,200155590,9690,9690,9690,9690,0
|
|
20240319,142100,200155590,9690,9690,9690,9690,30
|
|
20240319,142000,199864890,9680,9690,9690,9680,624
|
|
20240319,141900,193818640,9750,9750,9750,9750,0
|
|
20240319,141800,193818640,9750,9750,9750,9750,0
|
|
20240319,141700,193818640,9750,9750,9750,9750,0
|
|
20240319,141600,193818640,9750,9750,9750,9750,0
|
|
20240319,141500,193818640,9750,9750,9750,9750,0
|
|
20240319,141400,193818640,9750,9720,9750,9720,29
|
|
20240319,141300,193536590,9690,9690,9690,9680,878
|
|
20240319,141200,185029180,9690,9700,9700,9690,217
|
|
20240319,141100,182926320,9720,9720,9720,9720,0
|
|
20240319,141000,182926320,9720,9720,9720,9720,0
|
|
20240319,140900,182926320,9720,9720,9720,9720,0
|
|
20240319,140800,182926320,9720,9720,9720,9720,0
|
|
20240319,140700,182926320,9720,9720,9720,9720,0
|
|
20240319,140600,182926320,9720,9700,9720,9700,3
|
|
20240319,140500,182897200,9690,9700,9700,9690,413
|
|
20240319,140400,178891310,9700,9700,9700,9700,0
|
|
20240319,140300,178891310,9700,9720,9720,9700,331
|
|
20240319,140200,175675770,9720,9720,9750,9720,46
|
|
20240319,140100,175228620,9720,9720,9720,9720,0
|
|
20240319,140000,175228620,9720,9720,9720,9720,0
|
|
20240319,135900,175228620,9720,9720,9720,9720,5
|
|
20240319,135800,175180020,9730,9730,9730,9730,30
|
|
20240319,135700,174888120,9730,9730,9730,9730,0
|
|
20240319,135600,174888120,9730,9730,9730,9730,0
|
|
20240319,135500,174888120,9730,9730,9730,9730,0
|
|
20240319,135400,174888120,9730,9750,9750,9730,138
|
|
20240319,135300,173542760,9730,9730,9730,9730,0
|
|
20240319,135200,173542760,9730,9730,9730,9720,25
|
|
20240319,135100,173299560,9720,9720,9720,9720,0
|
|
20240319,135000,173299560,9720,9720,9720,9720,0
|
|
20240319,134900,173299560,9720,9720,9720,9720,0
|
|
20240319,134800,173299560,9720,9720,9720,9720,0
|
|
20240319,134700,173299560,9720,9720,9720,9720,0
|
|
20240319,134600,173299560,9720,9720,9720,9720,2
|
|
20240319,134500,173280120,9750,9750,9750,9750,0
|
|
20240319,134400,173280120,9750,9750,9750,9750,100
|
|
20240319,134300,172305120,9750,9750,9750,9750,0
|
|
20240319,134200,172305120,9750,9750,9750,9750,0
|
|
20240319,134100,172305120,9750,9750,9750,9750,0
|
|
20240319,134000,172305120,9750,9750,9750,9750,0
|
|
20240319,133900,172305120,9750,9750,9750,9750,10
|
|
20240319,133800,172207620,9750,9750,9750,9750,0
|
|
20240319,133700,172207620,9750,9750,9750,9750,0
|
|
20240319,133600,172207620,9750,9750,9750,9750,0
|
|
20240319,133500,172207620,9750,9750,9750,9750,0
|
|
20240319,133400,172207620,9750,9750,9750,9750,1
|
|
20240319,133300,172197870,9700,9700,9700,9700,0
|
|
20240319,133200,172197870,9700,9700,9700,9700,0
|
|
20240319,133100,172197870,9700,9700,9700,9700,1
|
|
20240319,133000,172188170,9700,9700,9700,9700,245
|
|
20240319,132900,169811670,9700,9700,9700,9700,0
|
|
20240319,132800,169811670,9700,9700,9700,9700,0
|
|
20240319,132700,169811670,9700,9710,9710,9700,68
|
|
20240319,132600,169151420,9750,9750,9750,9750,0
|
|
20240319,132500,169151420,9750,9750,9750,9750,0
|
|
20240319,132400,169151420,9750,9750,9750,9750,0
|
|
20240319,132300,169151420,9750,9750,9750,9750,1
|
|
20240319,132200,169141670,9750,9750,9750,9750,0
|
|
20240319,132100,169141670,9750,9750,9750,9750,0
|
|
20240319,132000,169141670,9750,9750,9750,9750,0
|
|
20240319,131900,169141670,9750,9750,9750,9750,1
|
|
20240319,131800,169131920,9710,9710,9710,9710,1
|
|
20240319,131700,169122210,9710,9710,9710,9710,3
|
|
20240319,131600,169093080,9710,9710,9710,9710,105
|
|
20240319,131500,168073530,9710,9710,9710,9710,3
|
|
20240319,131400,168044400,9710,9710,9710,9710,105
|
|
20240319,131300,167024850,9710,9710,9710,9710,6
|
|
20240319,131200,166966590,9710,9710,9710,9710,4
|
|
20240319,131100,166927750,9710,9710,9710,9710,5
|
|
20240319,131000,166879200,9710,9710,9710,9710,7
|
|
20240319,130900,166811230,9710,9710,9730,9710,83
|
|
20240319,130800,166005280,9710,9710,9710,9710,4
|
|
20240319,130700,165966440,9710,9710,9710,9710,3
|
|
20240319,130600,165937310,9710,9710,9710,9710,256
|
|
20240319,130500,163451550,9710,9710,9710,9710,4
|
|
20240319,130400,163412710,9710,9710,9710,9710,6
|
|
20240319,130300,163354450,9710,9710,9710,9710,4
|
|
20240319,130200,163315610,9710,9710,9710,9710,1
|
|
20240319,130100,163305900,9730,9730,9730,9730,0
|
|
20240319,130000,163305900,9730,9730,9730,9730,3
|
|
20240319,125900,163276710,9720,9720,9720,9720,0
|
|
20240319,125800,163276710,9720,9710,9720,9710,7
|
|
20240319,125700,163208690,9710,9710,9710,9710,4
|
|
20240319,125600,163169850,9710,9710,9710,9710,4
|
|
20240319,125500,163131010,9710,9710,9710,9710,2
|
|
20240319,125400,163111590,9710,9710,9710,9710,4
|
|
20240319,125300,163072750,9710,9710,9710,9710,2
|
|
20240319,125200,163053330,9720,9720,9720,9720,0
|
|
20240319,125100,163053330,9720,9720,9720,9720,0
|
|
20240319,125000,163053330,9720,9710,9720,9710,12
|
|
20240319,124900,162936710,9720,9710,9720,9710,4
|
|
20240319,124800,162897860,9720,9720,9720,9720,0
|
|
20240319,124700,162897860,9720,9720,9720,9720,0
|
|
20240319,124600,162897860,9720,9720,9720,9710,442
|
|
20240319,124500,158606020,9710,9710,9710,9710,1
|
|
20240319,124400,158596310,9720,9700,9720,9700,18
|
|
20240319,124300,158421550,9700,9700,9700,9700,50
|
|
20240319,124200,157936550,9740,9740,9740,9740,0
|
|
20240319,124100,157936550,9740,9740,9740,9740,0
|
|
20240319,124000,157936550,9740,9740,9740,9740,1
|
|
20240319,123900,157926810,9700,9700,9700,9700,0
|
|
20240319,123800,157926810,9700,9710,9710,9700,743
|
|
20240319,123700,150719500,9750,9750,9750,9750,10
|
|
20240319,123600,150622000,9760,9710,9760,9710,47
|
|
20240319,123500,150165580,9770,9720,9770,9720,18
|
|
20240319,123400,149990570,9810,9810,9810,9810,0
|
|
20240319,123300,149990570,9810,9810,9810,9810,0
|
|
20240319,123200,149990570,9810,9810,9810,9810,0
|
|
20240319,123100,149990570,9810,9740,9810,9740,8
|
|
20240319,123000,149912550,9720,9710,9720,9710,172
|
|
20240319,122900,148242280,9710,9710,9710,9710,2
|
|
20240319,122800,148222860,9720,9720,9720,9720,48
|
|
20240319,122700,147756300,9720,9730,9730,9720,77
|
|
20240319,122600,147007130,9730,9730,9730,9730,2
|
|
20240319,122500,146987670,9730,9730,9730,9730,4
|
|
20240319,122400,146948750,9730,9730,9730,9730,4
|
|
20240319,122300,146909830,9730,9730,9730,9730,6
|
|
20240319,122200,146851450,9730,9730,9730,9730,0
|
|
20240319,122100,146851450,9730,9730,9730,9730,6
|
|
20240319,122000,146793070,9740,9740,9740,9740,0
|
|
20240319,121900,146793070,9740,9740,9740,9740,0
|
|
20240319,121800,146793070,9740,9740,9740,9740,10
|
|
20240319,121700,146695670,9730,9730,9730,9730,6
|
|
20240319,121600,146637290,9780,9780,9780,9780,0
|
|
20240319,121500,146637290,9780,9780,9780,9780,0
|
|
20240319,121400,146637290,9780,9780,9780,9780,2
|
|
20240319,121300,146617730,9820,9820,9820,9820,0
|
|
20240319,121200,146617730,9820,9820,9820,9820,0
|
|
20240319,121100,146617730,9820,9820,9820,9820,0
|
|
20240319,121000,146617730,9820,9820,9820,9820,0
|
|
20240319,120900,146617730,9820,9820,9820,9820,0
|
|
20240319,120800,146617730,9820,9820,9820,9820,0
|
|
20240319,120700,146617730,9820,9780,9820,9780,1440
|
|
20240319,120600,132509010,9830,9830,9830,9830,0
|
|
20240319,120500,132509010,9830,9820,9830,9820,9
|
|
20240319,120400,132420610,9780,9790,9790,9780,357
|
|
20240319,120300,128929080,9830,9830,9830,9830,0
|
|
20240319,120200,128929080,9830,9820,9830,9820,105
|
|
20240319,120100,127897930,9840,9830,9840,9830,1087
|
|
20240319,120000,117212620,9800,9800,9800,9800,0
|
|
20240319,115900,117212620,9800,9830,9830,9800,13
|
|
20240319,115800,117084950,9800,9800,9800,9800,89
|
|
20240319,115700,116212750,9840,9840,9840,9840,0
|
|
20240319,115600,116212750,9840,9820,9840,9820,242
|
|
20240319,115500,113836040,9790,9790,9790,9790,0
|
|
20240319,115400,113836040,9790,9790,9790,9790,0
|
|
20240319,115300,113836040,9790,9810,9810,9790,7
|
|
20240319,115200,113767470,9820,9820,9820,9820,4
|
|
20240319,115100,113728190,9820,9820,9820,9820,1
|
|
20240319,115000,113718370,9860,9860,9860,9860,0
|
|
20240319,114900,113718370,9860,9860,9860,9860,0
|
|
20240319,114800,113718370,9860,9860,9860,9860,0
|
|
20240319,114700,113718370,9860,9860,9860,9860,0
|
|
20240319,114600,113718370,9860,9860,9860,9860,0
|
|
20240319,114500,113718370,9860,9860,9860,9860,0
|
|
20240319,114400,113718370,9860,9810,9860,9810,50
|
|
20240319,114300,113226170,9800,9800,9800,9800,408
|
|
20240319,114200,109227770,9800,9800,9800,9800,10
|
|
20240319,114100,109129770,9740,9740,9740,9740,10
|
|
20240319,114000,109032370,9800,9800,9800,9800,0
|
|
20240319,113900,109032370,9800,9800,9800,9800,8
|
|
20240319,113800,108953970,9800,9800,9800,9800,0
|
|
20240319,113700,108953970,9800,9800,9800,9800,7
|
|
20240319,113600,108885370,9800,9790,9800,9790,40
|
|
20240319,113500,108493650,9780,9770,9780,9770,195
|
|
20240319,113400,106587150,9780,9780,9780,9780,0
|
|
20240319,113300,106587150,9780,9780,9780,9780,0
|
|
20240319,113200,106587150,9780,9780,9780,9780,0
|
|
20240319,113100,106587150,9780,9780,9780,9780,0
|
|
20240319,113000,106587150,9780,9780,9780,9780,0
|
|
20240319,112900,106587150,9780,9780,9780,9780,96
|
|
20240319,112800,105648270,9780,9780,9780,9780,0
|
|
20240319,112700,105648270,9780,9780,9780,9780,0
|
|
20240319,112600,105648270,9780,9780,9780,9780,0
|
|
20240319,112500,105648270,9780,9780,9780,9780,0
|
|
20240319,112400,105648270,9780,9780,9780,9780,0
|
|
20240319,112300,105648270,9780,9780,9780,9780,0
|
|
20240319,112200,105648270,9780,9780,9780,9780,0
|
|
20240319,112100,105648270,9780,9780,9780,9780,0
|
|
20240319,112000,105648270,9780,9780,9780,9780,0
|
|
20240319,111900,105648270,9780,9780,9780,9780,2
|
|
20240319,111800,105628710,9780,9780,9780,9780,4
|
|
20240319,111700,105589590,9780,9780,9780,9780,0
|
|
20240319,111600,105589590,9780,9780,9780,9780,0
|
|
20240319,111500,105589590,9780,9780,9780,9780,0
|
|
20240319,111400,105589590,9780,9780,9780,9780,1
|
|
20240319,111300,105579810,9780,9780,9780,9780,1
|
|
20240319,111200,105570030,9800,9800,9800,9800,0
|
|
20240319,111100,105570030,9800,9800,9800,9800,0
|
|
20240319,111000,105570030,9800,9800,9800,9800,0
|
|
20240319,110900,105570030,9800,9800,9800,9800,0
|
|
20240319,110800,105570030,9800,9760,9800,9760,49
|
|
20240319,110700,105091270,9760,9760,9760,9760,400
|
|
20240319,110600,101187270,9760,9700,9760,9700,206
|
|
20240319,110500,99188530,9680,9680,9680,9680,0
|
|
20240319,110400,99188530,9680,9680,9680,9680,0
|
|
20240319,110300,99188530,9680,9680,9680,9680,0
|
|
20240319,110200,99188530,9680,9680,9680,9680,3
|
|
20240319,110100,99159490,9700,9700,9700,9700,0
|
|
20240319,110000,99159490,9700,9700,9700,9700,16
|
|
20240319,105900,99004290,9680,9680,9680,9680,0
|
|
20240319,105800,99004290,9680,9680,9680,9680,1
|
|
20240319,105700,98994610,9700,9700,9700,9700,65
|
|
20240319,105600,98364110,9700,9700,9700,9700,0
|
|
20240319,105500,98364110,9700,9700,9700,9700,0
|
|
20240319,105400,98364110,9700,9700,9700,9700,106
|
|
20240319,105300,97335910,9730,9730,9730,9730,0
|
|
20240319,105200,97335910,9730,9730,9730,9730,0
|
|
20240319,105100,97335910,9730,9690,9730,9690,1707
|
|
20240319,105000,80781040,9690,9690,9690,9690,0
|
|
20240319,104900,80781040,9690,9690,9690,9690,0
|
|
20240319,104800,80781040,9690,9690,9690,9690,0
|
|
20240319,104700,80781040,9690,9690,9690,9690,8
|
|
20240319,104600,80703520,9680,9680,9680,9680,564
|
|
20240319,104500,75244000,9680,9680,9680,9680,100
|
|
20240319,104400,74276000,9690,9690,9690,9690,0
|
|
20240319,104300,74276000,9690,9690,9690,9690,25
|
|
20240319,104200,74033750,9700,9700,9700,9700,0
|
|
20240319,104100,74033750,9700,9700,9700,9700,1
|
|
20240319,104000,74024050,9700,9700,9700,9700,9
|
|
20240319,103900,73936750,9680,9680,9680,9680,100
|
|
20240319,103800,72968750,9700,9680,9700,9680,303
|
|
20240319,103700,70035650,9680,9680,9680,9680,0
|
|
20240319,103600,70035650,9680,9690,9690,9680,18
|
|
20240319,103500,69861370,9690,9690,9690,9690,0
|
|
20240319,103400,69861370,9690,9690,9690,9690,0
|
|
20240319,103300,69861370,9690,9690,9690,9690,0
|
|
20240319,103200,69861370,9690,9690,9690,9690,0
|
|
20240319,103100,69861370,9690,9690,9690,9690,50
|
|
20240319,103000,69376870,9690,9700,9700,9690,90
|
|
20240319,102900,68504540,9700,9700,9700,9700,0
|
|
20240319,102800,68504540,9700,9700,9700,9700,0
|
|
20240319,102700,68504540,9700,9700,9700,9700,0
|
|
20240319,102600,68504540,9700,9700,9700,9700,0
|
|
20240319,102500,68504540,9700,9700,9700,9700,0
|
|
20240319,102400,68504540,9700,9700,9700,9700,0
|
|
20240319,102300,68504540,9700,9700,9700,9700,14
|
|
20240319,102200,68368740,9710,9710,9710,9710,3
|
|
20240319,102100,68339610,9710,9710,9710,9710,12
|
|
20240319,102000,68223090,9710,9710,9710,9710,96
|
|
20240319,101900,67290930,9730,9730,9730,9730,0
|
|
20240319,101800,67290930,9730,9730,9730,9730,5
|
|
20240319,101700,67242280,9720,9720,9720,9720,0
|
|
20240319,101600,67242280,9720,9720,9720,9720,100
|
|
20240319,101500,66270280,9760,9760,9760,9760,0
|
|
20240319,101400,66270280,9760,9760,9760,9760,0
|
|
20240319,101300,66270280,9760,9760,9760,9760,0
|
|
20240319,101200,66270280,9760,9760,9760,9760,0
|
|
20240319,101100,66270280,9760,9720,9760,9720,88
|
|
20240319,101000,65414280,9720,9720,9720,9720,1
|
|
20240319,100900,65404560,9720,9720,9720,9720,1
|
|
20240319,100800,65394840,9720,9720,9720,9720,2
|
|
20240319,100700,65375400,9720,9710,9720,9710,21
|
|
20240319,100600,65171290,9720,9720,9720,9720,14
|
|
20240319,100500,65035210,9760,9760,9760,9760,0
|
|
20240319,100400,65035210,9760,9760,9760,9760,6
|
|
20240319,100300,64976650,9760,9760,9760,9760,0
|
|
20240319,100200,64976650,9760,9750,9760,9750,15
|
|
20240319,100100,64830370,9750,9740,9750,9740,153
|
|
20240319,100000,63339060,9740,9740,9740,9740,0
|
|
20240319,095900,63339060,9740,9740,9740,9740,0
|
|
20240319,095800,63339060,9740,9740,9740,9740,6
|
|
20240319,095700,63280620,9710,9710,9710,9710,36
|
|
20240319,095600,62931060,9740,9740,9740,9740,16
|
|
20240319,095500,62775220,9740,9740,9740,9740,0
|
|
20240319,095400,62775220,9740,9740,9740,9740,4
|
|
20240319,095300,62736260,9740,9740,9740,9740,11
|
|
20240319,095200,62629120,9740,9740,9740,9740,18
|
|
20240319,095100,62453800,9700,9700,9700,9700,0
|
|
20240319,095000,62453800,9700,9700,9700,9700,276
|
|
20240319,094900,59776600,9700,9700,9700,9700,0
|
|
20240319,094800,59776600,9700,9700,9700,9700,0
|
|
20240319,094700,59776600,9700,9700,9700,9700,0
|
|
20240319,094600,59776600,9700,9700,9700,9700,0
|
|
20240319,094500,59776600,9700,9700,9700,9700,3
|
|
20240319,094400,59747500,9680,9680,9680,9680,0
|
|
20240319,094300,59747500,9680,9680,9680,9680,0
|
|
20240319,094200,59747500,9680,9680,9680,9680,0
|
|
20240319,094100,59747500,9680,9680,9680,9680,0
|
|
20240319,094000,59747500,9680,9690,9690,9680,10
|
|
20240319,093900,59650630,9700,9700,9700,9700,0
|
|
20240319,093800,59650630,9700,9700,9700,9700,269
|
|
20240319,093700,57041330,9700,9700,9700,9700,0
|
|
20240319,093600,57041330,9700,9700,9700,9700,30
|
|
20240319,093500,56750330,9700,9700,9700,9700,0
|
|
20240319,093400,56750330,9700,9700,9700,9700,808
|
|
20240319,093300,48912730,9710,9730,9730,9710,526
|
|
20240319,093200,43801200,9740,9740,9740,9740,0
|
|
20240319,093100,43801200,9740,9740,9740,9740,0
|
|
20240319,093000,43801200,9740,9740,9740,9740,35
|
|
20240319,092900,43460300,9760,9760,9760,9760,0
|
|
20240319,092800,43460300,9760,9760,9760,9760,0
|
|
20240319,092700,43460300,9760,9760,9760,9760,0
|
|
20240319,092600,43460300,9760,9760,9760,9760,0
|
|
20240319,092500,43460300,9760,9760,9760,9760,0
|
|
20240319,092400,43460300,9760,9760,9760,9760,0
|
|
20240319,092300,43460300,9760,9760,9760,9760,0
|
|
20240319,092200,43460300,9760,9760,9760,9760,0
|
|
20240319,092100,43460300,9760,9760,9760,9760,0
|
|
20240319,092000,43460300,9760,9760,9760,9760,0
|
|
20240319,091900,43460300,9760,9760,9760,9760,0
|
|
20240319,091800,43460300,9760,9760,9760,9760,0
|
|
20240319,091700,43460300,9760,9760,9760,9760,0
|
|
20240319,091600,43460300,9760,9760,9760,9760,0
|
|
20240319,091500,43460300,9760,9760,9760,9760,35
|
|
20240319,091400,43118700,9750,9750,9750,9750,30
|
|
20240319,091300,42826200,9760,9760,9760,9760,0
|
|
20240319,091200,42826200,9760,9760,9760,9760,0
|
|
20240319,091100,42826200,9760,9760,9760,9760,0
|
|
20240319,091000,42826200,9760,9760,9760,9760,10
|
|
20240319,090900,42728600,9700,9700,9700,9700,0
|
|
20240319,090800,42728600,9700,9740,9740,9700,700
|
|
20240319,090700,35937100,9850,9840,9850,9840,5
|
|
20240319,090600,35887880,9890,9870,9890,9870,98
|
|
20240319,090500,34919320,9880,9730,9880,9720,2328
|
|
20240319,090400,12101430,9740,9750,9750,9740,101
|
|
20240319,090300,11117680,9780,9790,9790,9780,32
|
|
20240319,090200,10804700,9800,9820,9820,9800,997
|
|
20240319,090100,1014810,9880,9820,9880,9820,47
|
|
20240319,090000,552790,9880,9890,9890,9850,56
|