654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195100,408333390,20000,20000,20000,20000,2052
|
|
20240318,195000,408333390,20000,20000,20000,20000,0
|
|
20240318,194900,408333390,20000,20000,20000,20000,0
|
|
20240318,194800,408333390,20000,20000,20000,20000,0
|
|
20240318,194700,408333390,20000,20000,20000,20000,0
|
|
20240318,194600,408333390,20000,20000,20000,20000,0
|
|
20240318,194500,408333390,20000,20000,20000,20000,0
|
|
20240318,194400,408333390,20000,20000,20000,20000,0
|
|
20240318,194300,408333390,20000,20000,20000,20000,0
|
|
20240318,194200,408333390,20000,20000,20000,20000,0
|
|
20240318,194100,408333390,20000,20000,20000,20000,0
|
|
20240318,194000,408333390,20000,20000,20000,20000,0
|
|
20240318,193900,408333390,20000,20000,20000,20000,0
|
|
20240318,193800,408333390,20000,20000,20000,20000,0
|
|
20240318,193700,408333390,20000,20000,20000,20000,0
|
|
20240318,193600,408333390,20000,20000,20000,20000,0
|
|
20240318,193500,408333390,20000,20000,20000,20000,0
|
|
20240318,193400,408333390,20000,20000,20000,20000,0
|
|
20240318,193300,408333390,20000,20000,20000,20000,0
|
|
20240318,193200,408333390,20000,20000,20000,20000,0
|
|
20240318,193100,408333390,20000,20000,20000,20000,0
|
|
20240318,193000,408333390,20000,20000,20000,20000,0
|
|
20240318,192900,408333390,20000,20000,20000,20000,0
|
|
20240318,192800,408333390,20000,20000,20000,20000,0
|
|
20240318,192700,408333390,20000,20000,20000,20000,0
|
|
20240318,192600,408333390,20000,20000,20000,20000,0
|
|
20240318,192500,408333390,20000,20000,20000,20000,0
|
|
20240318,192400,408333390,20000,20000,20000,20000,0
|
|
20240318,192300,408333390,20000,20000,20000,20000,0
|
|
20240318,192200,408333390,20000,20000,20000,20000,0
|
|
20240318,192100,408333390,20000,20000,20000,20000,2052
|
|
20240318,192000,408333390,20000,20000,20000,20000,0
|
|
20240318,191900,408333390,20000,20000,20000,20000,0
|
|
20240318,191800,408333390,20000,20000,20000,20000,0
|
|
20240318,191700,408333390,20000,20000,20000,20000,0
|
|
20240318,191600,408333390,20000,20000,20000,20000,0
|
|
20240318,191500,408333390,20000,20000,20000,20000,0
|
|
20240318,191400,408333390,20000,20000,20000,20000,0
|
|
20240318,191300,408333390,20000,20000,20000,20000,0
|
|
20240318,191200,408333390,20000,20000,20000,20000,0
|
|
20240318,191100,408333390,20000,20000,20000,20000,0
|
|
20240318,191000,408333390,20000,20000,20000,20000,0
|
|
20240318,190900,408333390,20000,20000,20000,20000,0
|
|
20240318,190800,408333390,20000,20000,20000,20000,0
|
|
20240318,190700,408333390,20000,20000,20000,20000,0
|
|
20240318,190600,408333390,20000,20000,20000,20000,0
|
|
20240318,190500,408333390,20000,20000,20000,20000,0
|
|
20240318,190400,408333390,20000,20000,20000,20000,0
|
|
20240318,190300,408333390,20000,20000,20000,20000,0
|
|
20240318,190200,408333390,20000,20000,20000,20000,0
|
|
20240318,190100,408333390,20000,20000,20000,20000,0
|
|
20240318,190000,408333390,20000,20000,20000,20000,0
|
|
20240318,185900,408333390,20000,20000,20000,20000,0
|
|
20240318,185800,408333390,20000,20000,20000,20000,0
|
|
20240318,185700,408333390,20000,20000,20000,20000,0
|
|
20240318,185600,408333390,20000,20000,20000,20000,0
|
|
20240318,185500,408333390,20000,20000,20000,20000,0
|
|
20240318,185400,408333390,20000,20000,20000,20000,0
|
|
20240318,185300,408333390,20000,20000,20000,20000,0
|
|
20240318,185200,408333390,20000,20000,20000,20000,0
|
|
20240318,185100,408333390,20000,20000,20000,20000,2052
|
|
20240318,185000,408333390,20000,20000,20000,20000,0
|
|
20240318,184900,408333390,20000,20000,20000,20000,0
|
|
20240318,184800,408333390,20000,20000,20000,20000,0
|
|
20240318,184700,408333390,20000,20000,20000,20000,0
|
|
20240318,184600,408333390,20000,20000,20000,20000,0
|
|
20240318,184500,408333390,20000,20000,20000,20000,0
|
|
20240318,184400,408333390,20000,20000,20000,20000,0
|
|
20240318,184300,408333390,20000,20000,20000,20000,0
|
|
20240318,184200,408333390,20000,20000,20000,20000,0
|
|
20240318,184100,408333390,20000,20000,20000,20000,0
|
|
20240318,184000,408333390,20000,20000,20000,20000,0
|
|
20240318,183900,408333390,20000,20000,20000,20000,0
|
|
20240318,183800,408333390,20000,20000,20000,20000,0
|
|
20240318,183700,408333390,20000,20000,20000,20000,0
|
|
20240318,183600,408333390,20000,20000,20000,20000,0
|
|
20240318,183500,408333390,20000,20000,20000,20000,0
|
|
20240318,183400,408333390,20000,20000,20000,20000,0
|
|
20240318,183300,408333390,20000,20000,20000,20000,0
|
|
20240318,183200,408333390,20000,20000,20000,20000,0
|
|
20240318,183100,408333390,20000,20000,20000,20000,0
|
|
20240318,183000,408333390,20000,20000,20000,20000,0
|
|
20240318,182900,408333390,20000,20000,20000,20000,0
|
|
20240318,182800,408333390,20000,20000,20000,20000,0
|
|
20240318,182700,408333390,20000,20000,20000,20000,0
|
|
20240318,182600,408333390,20000,20000,20000,20000,0
|
|
20240318,182500,408333390,20000,20000,20000,20000,0
|
|
20240318,182400,408333390,20000,20000,20000,20000,0
|
|
20240318,182300,408333390,20000,20000,20000,20000,0
|
|
20240318,182200,408333390,20000,20000,20000,20000,0
|
|
20240318,182100,408333390,20000,20000,20000,20000,2052
|
|
20240318,182000,408333390,20000,20000,20000,20000,0
|
|
20240318,181900,408333390,20000,20000,20000,20000,0
|
|
20240318,181800,408333390,20000,20000,20000,20000,0
|
|
20240318,181700,408333390,20000,20000,20000,20000,0
|
|
20240318,181600,408333390,20000,20000,20000,20000,0
|
|
20240318,181500,408333390,20000,20000,20000,20000,0
|
|
20240318,181400,408333390,20000,20000,20000,20000,0
|
|
20240318,181300,408333390,20000,20000,20000,20000,0
|
|
20240318,181200,408333390,20000,20000,20000,20000,0
|
|
20240318,181100,408333390,20000,20000,20000,20000,0
|
|
20240318,181000,408333390,20000,20000,20000,20000,0
|
|
20240318,180900,408333390,20000,20000,20000,20000,0
|
|
20240318,180800,408333390,20000,20000,20000,20000,0
|
|
20240318,180700,408333390,20000,20000,20000,20000,0
|
|
20240318,180600,408333390,20000,20000,20000,20000,0
|
|
20240318,180500,408333390,20000,20000,20000,20000,0
|
|
20240318,180400,408333390,20000,20000,20000,20000,0
|
|
20240318,180300,408333390,20000,20000,20000,20000,0
|
|
20240318,180200,408333390,20000,20000,20000,20000,0
|
|
20240318,180100,408333390,20000,20000,20000,20000,0
|
|
20240318,180000,408333390,20000,20000,20000,20000,0
|
|
20240318,175900,408333390,20000,20000,20000,20000,0
|
|
20240318,175800,408333390,20000,20000,20000,20000,0
|
|
20240318,175700,408333390,20000,20000,20000,20000,0
|
|
20240318,175600,408333390,20000,20000,20000,20000,0
|
|
20240318,175500,408333390,20000,20000,20000,20000,0
|
|
20240318,175400,408333390,20000,20000,20000,20000,0
|
|
20240318,175300,408333390,20000,20000,20000,20000,0
|
|
20240318,175200,408333390,20000,20000,20000,20000,0
|
|
20240318,175100,408333390,20000,20000,20000,20000,2052
|
|
20240318,175000,408333390,20000,20000,20000,20000,0
|
|
20240318,174900,408333390,20000,20000,20000,20000,0
|
|
20240318,174800,408333390,20000,20000,20000,20000,0
|
|
20240318,174700,408333390,20000,20000,20000,20000,0
|
|
20240318,174600,408333390,20000,20000,20000,20000,0
|
|
20240318,174500,408333390,20000,20000,20000,20000,0
|
|
20240318,174400,408333390,20000,20000,20000,20000,0
|
|
20240318,174300,408333390,20000,20000,20000,20000,0
|
|
20240318,174200,408333390,20000,20000,20000,20000,0
|
|
20240318,174100,408333390,20000,20000,20000,20000,0
|
|
20240318,174000,408333390,20000,20000,20000,20000,0
|
|
20240318,173900,408333390,20000,20000,20000,20000,0
|
|
20240318,173800,408333390,20000,20000,20000,20000,0
|
|
20240318,173700,408333390,20000,20000,20000,20000,0
|
|
20240318,173600,408333390,20000,20000,20000,20000,0
|
|
20240318,173500,408333390,20000,20000,20000,20000,0
|
|
20240318,173400,408333390,20000,20000,20000,20000,0
|
|
20240318,173300,408333390,20000,20000,20000,20000,0
|
|
20240318,173200,408333390,20000,20000,20000,20000,0
|
|
20240318,173100,408333390,20000,20000,20000,20000,0
|
|
20240318,173000,408333390,20000,20000,20000,20000,0
|
|
20240318,172900,408333390,20000,20000,20000,20000,0
|
|
20240318,172800,408333390,20000,20000,20000,20000,0
|
|
20240318,172700,408333390,20000,20000,20000,20000,0
|
|
20240318,172600,408333390,20000,20000,20000,20000,0
|
|
20240318,172500,408333390,20000,20000,20000,20000,0
|
|
20240318,172400,408333390,20000,20000,20000,20000,0
|
|
20240318,172300,408333390,20000,20000,20000,20000,0
|
|
20240318,172200,408333390,20000,20000,20000,20000,0
|
|
20240318,172100,408333390,20000,20000,20000,20000,2052
|
|
20240318,172000,408333390,20000,20000,20000,20000,0
|
|
20240318,171900,408333390,20000,20000,20000,20000,0
|
|
20240318,171800,408333390,20000,20000,20000,20000,0
|
|
20240318,171700,408333390,20000,20000,20000,20000,0
|
|
20240318,171600,408333390,20000,20000,20000,20000,0
|
|
20240318,171500,408333390,20000,20000,20000,20000,0
|
|
20240318,171400,408333390,20000,20000,20000,20000,0
|
|
20240318,171300,408333390,20000,20000,20000,20000,0
|
|
20240318,171200,408333390,20000,20000,20000,20000,0
|
|
20240318,171100,408333390,20000,20000,20000,20000,0
|
|
20240318,171000,408333390,20000,20000,20000,20000,0
|
|
20240318,170900,408333390,20000,20000,20000,20000,0
|
|
20240318,170800,408333390,20000,20000,20000,20000,0
|
|
20240318,170700,408333390,20000,20000,20000,20000,0
|
|
20240318,170600,408333390,20000,20000,20000,20000,0
|
|
20240318,170500,408333390,20000,20000,20000,20000,0
|
|
20240318,170400,408333390,20000,20000,20000,20000,0
|
|
20240318,170300,408333390,20000,20000,20000,20000,0
|
|
20240318,170200,408333390,20000,20000,20000,20000,0
|
|
20240318,170100,408333390,20000,20000,20000,20000,0
|
|
20240318,170000,408333390,20000,20000,20000,20000,0
|
|
20240318,165900,408333390,20000,20000,20000,20000,0
|
|
20240318,165800,408333390,20000,20000,20000,20000,0
|
|
20240318,165700,408333390,20000,20000,20000,20000,0
|
|
20240318,165600,408333390,20000,20000,20000,20000,0
|
|
20240318,165500,408333390,20000,20000,20000,20000,0
|
|
20240318,165400,408333390,20000,20000,20000,20000,0
|
|
20240318,165300,408333390,20000,20000,20000,20000,0
|
|
20240318,165200,408333390,20000,20000,20000,20000,0
|
|
20240318,165100,408333390,20000,20000,20000,20000,2052
|
|
20240318,165000,408333390,20000,20000,20000,20000,0
|
|
20240318,164900,408333390,20000,20000,20000,20000,0
|
|
20240318,164800,408333390,20000,20000,20000,20000,0
|
|
20240318,164700,408333390,20000,20000,20000,20000,0
|
|
20240318,164600,408333390,20000,20000,20000,20000,0
|
|
20240318,164500,408333390,20000,20000,20000,20000,0
|
|
20240318,164400,408333390,20000,20000,20000,20000,0
|
|
20240318,164300,408333390,20000,20000,20000,20000,0
|
|
20240318,164200,408333390,20000,20000,20000,20000,0
|
|
20240318,164100,408333390,20000,20000,20000,20000,0
|
|
20240318,164000,408333390,20000,20000,20000,20000,0
|
|
20240318,163900,408333390,20000,20000,20000,20000,0
|
|
20240318,163800,408333390,20000,20000,20000,20000,0
|
|
20240318,163700,408333390,20000,20000,20000,20000,0
|
|
20240318,163600,408333390,20000,20000,20000,20000,0
|
|
20240318,163500,408333390,20000,20000,20000,20000,0
|
|
20240318,163400,408333390,20000,20000,20000,20000,0
|
|
20240318,163300,408333390,20000,20000,20000,20000,0
|
|
20240318,163200,408333390,20000,20000,20000,20000,0
|
|
20240318,163100,408333390,20000,20000,20000,20000,0
|
|
20240318,163000,408333390,20000,20000,20000,20000,0
|
|
20240318,162900,408333390,20000,20000,20000,20000,0
|
|
20240318,162800,408333390,20000,20000,20000,20000,0
|
|
20240318,162700,408333390,20000,20000,20000,20000,0
|
|
20240318,162600,408333390,20000,20000,20000,20000,0
|
|
20240318,162500,408333390,20000,20000,20000,20000,0
|
|
20240318,162400,408333390,20000,20000,20000,20000,0
|
|
20240318,162300,408333390,20000,20000,20000,20000,0
|
|
20240318,162200,408333390,20000,20000,20000,20000,0
|
|
20240318,162100,408333390,20000,20000,20000,20000,2052
|
|
20240318,162000,408333390,20000,20000,20000,20000,0
|
|
20240318,161900,408333390,20000,20000,20000,20000,0
|
|
20240318,161800,408333390,20000,20000,20000,20000,0
|
|
20240318,161700,408333390,20000,20000,20000,20000,0
|
|
20240318,161600,408333390,20000,20000,20000,20000,0
|
|
20240318,161500,408333390,20000,20000,20000,20000,0
|
|
20240318,161400,408333390,20000,20000,20000,20000,0
|
|
20240318,161300,408333390,20000,20000,20000,20000,0
|
|
20240318,161200,408333390,20000,20000,20000,20000,0
|
|
20240318,161100,408333390,20000,20000,20000,20000,0
|
|
20240318,161000,408333390,20000,20000,20000,20000,0
|
|
20240318,160900,408333390,20000,20000,20000,20000,0
|
|
20240318,160800,408333390,20000,20000,20000,20000,0
|
|
20240318,160700,408333390,20000,20000,20000,20000,0
|
|
20240318,160600,408333390,20000,20000,20000,20000,0
|
|
20240318,160500,408333390,20000,20000,20000,20000,0
|
|
20240318,160400,408333390,20000,20000,20000,20000,0
|
|
20240318,160300,408333390,20000,20000,20000,20000,0
|
|
20240318,160200,408333390,20000,20000,20000,20000,0
|
|
20240318,160100,408333390,20000,20000,20000,20000,0
|
|
20240318,160000,408333390,20000,20000,20000,20000,0
|
|
20240318,155900,408333390,20000,20000,20000,20000,0
|
|
20240318,155800,408333390,20000,20000,20000,20000,0
|
|
20240318,155700,408333390,20000,20000,20000,20000,0
|
|
20240318,155600,408333390,20000,20000,20000,20000,0
|
|
20240318,155500,408333390,20000,20000,20000,20000,0
|
|
20240318,155400,408333390,20000,20000,20000,20000,0
|
|
20240318,155300,408333390,20000,20000,20000,20000,0
|
|
20240318,155200,408333390,20000,20000,20000,20000,0
|
|
20240318,155100,408333390,20000,20000,20000,20000,2052
|
|
20240318,155000,408333390,20000,20000,20000,20000,0
|
|
20240318,154900,408333390,20000,20000,20000,20000,0
|
|
20240318,154800,408333390,20000,20000,20000,20000,0
|
|
20240318,154700,408333390,20000,20000,20000,20000,0
|
|
20240318,154600,408333390,20000,20000,20000,20000,0
|
|
20240318,154500,408333390,20000,20000,20000,20000,0
|
|
20240318,154400,408333390,20000,20000,20000,20000,0
|
|
20240318,154300,408333390,20000,20000,20000,20000,0
|
|
20240318,154200,408333390,20000,20000,20000,20000,0
|
|
20240318,154100,408333390,20000,20000,20000,20000,0
|
|
20240318,154000,408333390,20000,20000,20000,20000,0
|
|
20240318,153900,408333390,20000,20000,20000,20000,0
|
|
20240318,153800,408333390,20000,20000,20000,20000,0
|
|
20240318,153700,408333390,20000,20000,20000,20000,0
|
|
20240318,153600,408333390,20000,20000,20000,20000,0
|
|
20240318,153500,408333390,20000,20000,20000,20000,0
|
|
20240318,153400,408333390,20000,20000,20000,20000,0
|
|
20240318,153300,408333390,20000,20000,20000,20000,0
|
|
20240318,153200,408333390,20000,20000,20000,20000,0
|
|
20240318,153100,408333390,20000,20000,20000,20000,0
|
|
20240318,153000,408333390,20000,20000,20000,20000,2052
|
|
20240318,152900,367293390,19970,19970,19970,19970,0
|
|
20240318,152800,367293390,19970,19970,19970,19970,0
|
|
20240318,152700,367293390,19970,19970,19970,19970,0
|
|
20240318,152600,367293390,19970,19970,19970,19970,0
|
|
20240318,152500,367293390,19970,19970,19970,19970,0
|
|
20240318,152400,367293390,19970,19970,19970,19970,0
|
|
20240318,152300,367293390,19970,19970,19970,19970,0
|
|
20240318,152200,367293390,19970,19970,19970,19970,0
|
|
20240318,152100,367293390,19970,19970,19970,19970,0
|
|
20240318,152000,367293390,19970,19970,19970,19970,0
|
|
20240318,151900,367293390,19970,19970,19970,19970,0
|
|
20240318,151800,367293390,19970,19970,19970,19970,0
|
|
20240318,151700,367293390,19970,19940,19970,19940,600
|
|
20240318,151600,355323020,19940,19940,19940,19940,0
|
|
20240318,151500,355323020,19940,19940,19940,19940,0
|
|
20240318,151400,355323020,19940,19940,19940,19940,500
|
|
20240318,151300,345353020,19930,19930,19930,19930,1
|
|
20240318,151200,345333090,19940,19940,19940,19940,0
|
|
20240318,151100,345333090,19940,19940,19940,19940,29
|
|
20240318,151000,344754830,19940,19900,19940,19900,3
|
|
20240318,150900,344695090,19950,19950,19950,19950,100
|
|
20240318,150800,342700090,19950,19940,19950,19940,100
|
|
20240318,150700,340705390,19930,19930,19930,19930,0
|
|
20240318,150600,340705390,19930,19930,19930,19930,6
|
|
20240318,150500,340585810,19950,19940,19950,19940,80
|
|
20240318,150400,338990110,19950,19930,19950,19930,264
|
|
20240318,150300,333728190,19950,19830,19950,19810,812
|
|
20240318,150200,317633390,19900,19900,19900,19900,0
|
|
20240318,150100,317633390,19900,19850,19900,19830,62
|
|
20240318,150000,316399780,19890,19890,19890,19890,0
|
|
20240318,145900,316399780,19890,19890,19890,19890,0
|
|
20240318,145800,316399780,19890,19890,19890,19890,0
|
|
20240318,145700,316399780,19890,19890,19890,19890,0
|
|
20240318,145600,316399780,19890,19890,19890,19890,0
|
|
20240318,145500,316399780,19890,19890,19890,19890,300
|
|
20240318,145400,310432780,19890,19890,19890,19890,0
|
|
20240318,145300,310432780,19890,19890,19890,19890,0
|
|
20240318,145200,310432780,19890,19890,19890,19890,0
|
|
20240318,145100,310432780,19890,19890,19890,19890,0
|
|
20240318,145000,310432780,19890,19890,19890,19890,0
|
|
20240318,144900,310432780,19890,19890,19890,19890,0
|
|
20240318,144800,310432780,19890,19890,19890,19890,0
|
|
20240318,144700,310432780,19890,19890,19890,19890,0
|
|
20240318,144600,310432780,19890,19890,19890,19890,0
|
|
20240318,144500,310432780,19890,19890,19890,19890,1
|
|
20240318,144400,310412890,19810,19810,19810,19810,0
|
|
20240318,144300,310412890,19810,19810,19810,19810,0
|
|
20240318,144200,310412890,19810,19810,19810,19810,0
|
|
20240318,144100,310412890,19810,19810,19810,19810,0
|
|
20240318,144000,310412890,19810,19810,19810,19810,10
|
|
20240318,143900,310214790,19810,19810,19810,19810,219
|
|
20240318,143800,305876400,19810,19810,19810,19810,0
|
|
20240318,143700,305876400,19810,19810,19810,19810,0
|
|
20240318,143600,305876400,19810,19810,19810,19810,100
|
|
20240318,143500,303895400,19810,19810,19810,19810,0
|
|
20240318,143400,303895400,19810,19810,19810,19810,0
|
|
20240318,143300,303895400,19810,19810,19810,19810,81
|
|
20240318,143200,302290790,19800,19820,19820,19800,1085
|
|
20240318,143100,280795160,19830,19830,19830,19830,0
|
|
20240318,143000,280795160,19830,19830,19830,19830,0
|
|
20240318,142900,280795160,19830,19830,19830,19830,0
|
|
20240318,142800,280795160,19830,19830,19830,19830,0
|
|
20240318,142700,280795160,19830,19830,19830,19830,0
|
|
20240318,142600,280795160,19830,19830,19830,19830,0
|
|
20240318,142500,280795160,19830,19830,19830,19830,0
|
|
20240318,142400,280795160,19830,19830,19830,19830,11
|
|
20240318,142300,280577030,19880,19880,19880,19880,0
|
|
20240318,142200,280577030,19880,19880,19880,19880,0
|
|
20240318,142100,280577030,19880,19880,19880,19880,0
|
|
20240318,142000,280577030,19880,19880,19880,19880,0
|
|
20240318,141900,280577030,19880,19880,19880,19880,0
|
|
20240318,141800,280577030,19880,19880,19880,19880,0
|
|
20240318,141700,280577030,19880,19880,19880,19880,0
|
|
20240318,141600,280577030,19880,19880,19880,19880,0
|
|
20240318,141500,280577030,19880,19880,19880,19880,0
|
|
20240318,141400,280577030,19880,19880,19880,19880,0
|
|
20240318,141300,280577030,19880,19880,19880,19880,100
|
|
20240318,141200,278589030,19880,19830,19880,19830,41
|
|
20240318,141100,277774000,19880,19880,19880,19880,0
|
|
20240318,141000,277774000,19880,19880,19880,19880,0
|
|
20240318,140900,277774000,19880,19880,19880,19880,0
|
|
20240318,140800,277774000,19880,19880,19880,19880,0
|
|
20240318,140700,277774000,19880,19880,19880,19880,0
|
|
20240318,140600,277774000,19880,19880,19880,19880,0
|
|
20240318,140500,277774000,19880,19880,19880,19880,1
|
|
20240318,140400,277754120,19810,19810,19810,19810,0
|
|
20240318,140300,277754120,19810,19810,19810,19810,130
|
|
20240318,140200,275178820,19880,19880,19880,19880,0
|
|
20240318,140100,275178820,19880,19810,19880,19810,22
|
|
20240318,140000,274741670,19820,19820,19820,19820,0
|
|
20240318,135900,274741670,19820,19820,19820,19820,0
|
|
20240318,135800,274741670,19820,19820,19820,19820,0
|
|
20240318,135700,274741670,19820,19820,19820,19820,0
|
|
20240318,135600,274741670,19820,19820,19820,19820,0
|
|
20240318,135500,274741670,19820,19820,19820,19820,0
|
|
20240318,135400,274741670,19820,19820,19820,19820,0
|
|
20240318,135300,274741670,19820,19820,19820,19820,0
|
|
20240318,135200,274741670,19820,19820,19820,19820,50
|
|
20240318,135100,273750670,19820,19820,19820,19820,0
|
|
20240318,135000,273750670,19820,19820,19820,19820,6
|
|
20240318,134900,273631750,19810,19830,19830,19810,100
|
|
20240318,134800,271649950,19880,19880,19880,19880,0
|
|
20240318,134700,271649950,19880,19880,19880,19880,0
|
|
20240318,134600,271649950,19880,19880,19880,19880,0
|
|
20240318,134500,271649950,19880,19880,19880,19880,0
|
|
20240318,134400,271649950,19880,19880,19880,19880,0
|
|
20240318,134300,271649950,19880,19880,19880,19880,0
|
|
20240318,134200,271649950,19880,19880,19880,19880,0
|
|
20240318,134100,271649950,19880,19880,19880,19880,0
|
|
20240318,134000,271649950,19880,19880,19880,19880,0
|
|
20240318,133900,271649950,19880,19880,19880,19880,0
|
|
20240318,133800,271649950,19880,19880,19880,19880,0
|
|
20240318,133700,271649950,19880,19880,19880,19880,0
|
|
20240318,133600,271649950,19880,19880,19880,19880,1
|
|
20240318,133500,271630070,19880,19880,19880,19880,0
|
|
20240318,133400,271630070,19880,19880,19880,19880,0
|
|
20240318,133300,271630070,19880,19880,19880,19880,2
|
|
20240318,133200,271590310,19880,19880,19880,19880,0
|
|
20240318,133100,271590310,19880,19880,19880,19880,0
|
|
20240318,133000,271590310,19880,19880,19880,19880,2
|
|
20240318,132900,271550550,19890,19890,19890,19890,0
|
|
20240318,132800,271550550,19890,19890,19890,19890,0
|
|
20240318,132700,271550550,19890,19890,19890,19890,0
|
|
20240318,132600,271550550,19890,19890,19890,19890,0
|
|
20240318,132500,271550550,19890,19890,19890,19890,0
|
|
20240318,132400,271550550,19890,19890,19890,19890,0
|
|
20240318,132300,271550550,19890,19890,19890,19890,0
|
|
20240318,132200,271550550,19890,19890,19890,19890,0
|
|
20240318,132100,271550550,19890,19890,19890,19890,0
|
|
20240318,132000,271550550,19890,19890,19890,19890,0
|
|
20240318,131900,271550550,19890,19890,19890,19890,0
|
|
20240318,131800,271550550,19890,19890,19890,19890,0
|
|
20240318,131700,271550550,19890,19890,19890,19890,1
|
|
20240318,131600,271530660,19890,19890,19890,19890,0
|
|
20240318,131500,271530660,19890,19890,19890,19890,0
|
|
20240318,131400,271530660,19890,19890,19890,19890,0
|
|
20240318,131300,271530660,19890,19890,19890,19890,0
|
|
20240318,131200,271530660,19890,19890,19890,19890,0
|
|
20240318,131100,271530660,19890,19890,19890,19890,0
|
|
20240318,131000,271530660,19890,19890,19890,19890,19
|
|
20240318,130900,271152750,19880,19880,19880,19880,3
|
|
20240318,130800,271093110,19880,19880,19880,19880,0
|
|
20240318,130700,271093110,19880,19880,19880,19880,0
|
|
20240318,130600,271093110,19880,19880,19880,19880,0
|
|
20240318,130500,271093110,19880,19880,19880,19880,0
|
|
20240318,130400,271093110,19880,19880,19880,19880,0
|
|
20240318,130300,271093110,19880,19880,19880,19880,0
|
|
20240318,130200,271093110,19880,19880,19880,19880,0
|
|
20240318,130100,271093110,19880,19880,19880,19880,2
|
|
20240318,130000,271053350,19820,19820,19820,19820,0
|
|
20240318,125900,271053350,19820,19820,19820,19820,0
|
|
20240318,125800,271053350,19820,19820,19820,19820,0
|
|
20240318,125700,271053350,19820,19820,19820,19820,0
|
|
20240318,125600,271053350,19820,19820,19820,19820,0
|
|
20240318,125500,271053350,19820,19820,19820,19820,0
|
|
20240318,125400,271053350,19820,19820,19820,19820,0
|
|
20240318,125300,271053350,19820,19820,19820,19820,0
|
|
20240318,125200,271053350,19820,19820,19820,19820,0
|
|
20240318,125100,271053350,19820,19820,19820,19820,0
|
|
20240318,125000,271053350,19820,19820,19820,19820,0
|
|
20240318,124900,271053350,19820,19820,19820,19820,0
|
|
20240318,124800,271053350,19820,19820,19820,19820,0
|
|
20240318,124700,271053350,19820,19820,19820,19820,0
|
|
20240318,124600,271053350,19820,19820,19820,19820,0
|
|
20240318,124500,271053350,19820,19820,19820,19820,0
|
|
20240318,124400,271053350,19820,19820,19820,19820,0
|
|
20240318,124300,271053350,19820,19820,19820,19820,0
|
|
20240318,124200,271053350,19820,19820,19820,19820,0
|
|
20240318,124100,271053350,19820,19830,19830,19820,250
|
|
20240318,124000,266097050,19810,19900,19920,19810,615
|
|
20240318,123900,253870670,19920,19920,19920,19920,0
|
|
20240318,123800,253870670,19920,19920,19920,19920,0
|
|
20240318,123700,253870670,19920,19920,19920,19920,58
|
|
20240318,123600,252715310,19900,19910,19910,19900,40
|
|
20240318,123500,251919110,19920,19920,19920,19920,0
|
|
20240318,123400,251919110,19920,19920,19920,19920,0
|
|
20240318,123300,251919110,19920,19920,19920,19920,0
|
|
20240318,123200,251919110,19920,19920,19920,19920,0
|
|
20240318,123100,251919110,19920,19920,19920,19920,0
|
|
20240318,123000,251919110,19920,19920,19920,19920,0
|
|
20240318,122900,251919110,19920,19920,19920,19920,5
|
|
20240318,122800,251819510,19890,19890,19890,19890,39
|
|
20240318,122700,251043800,19890,19890,19890,19890,0
|
|
20240318,122600,251043800,19890,19890,19890,19890,0
|
|
20240318,122500,251043800,19890,19890,19890,19890,5
|
|
20240318,122400,250944350,19890,19890,19890,19890,0
|
|
20240318,122300,250944350,19890,19890,19890,19890,0
|
|
20240318,122200,250944350,19890,19890,19890,19890,0
|
|
20240318,122100,250944350,19890,19890,19890,19890,0
|
|
20240318,122000,250944350,19890,19890,19890,19890,0
|
|
20240318,121900,250944350,19890,19890,19890,19890,0
|
|
20240318,121800,250944350,19890,19900,19900,19890,55
|
|
20240318,121700,249849870,19900,19900,19900,19900,0
|
|
20240318,121600,249849870,19900,19900,19900,19900,58
|
|
20240318,121500,248695670,19890,19890,19890,19890,0
|
|
20240318,121400,248695670,19890,19890,19890,19890,0
|
|
20240318,121300,248695670,19890,19900,19900,19890,85
|
|
20240318,121200,247004800,19900,19900,19900,19900,0
|
|
20240318,121100,247004800,19900,19900,19900,19900,0
|
|
20240318,121000,247004800,19900,19900,19900,19900,0
|
|
20240318,120900,247004800,19900,19930,19930,19900,66
|
|
20240318,120800,245690550,19940,19940,19940,19940,9
|
|
20240318,120700,245511090,19940,19940,19940,19940,0
|
|
20240318,120600,245511090,19940,19940,19940,19940,2
|
|
20240318,120500,245471210,19940,19940,19940,19940,0
|
|
20240318,120400,245471210,19940,19940,19940,19940,0
|
|
20240318,120300,245471210,19940,19940,19940,19940,0
|
|
20240318,120200,245471210,19940,19940,19940,19940,6
|
|
20240318,120100,245351570,19970,19960,19970,19940,51
|
|
20240318,120000,244334300,19960,19960,19960,19960,101
|
|
20240318,115900,242318340,19960,19960,19960,19960,25
|
|
20240318,115800,241819340,19970,19970,19970,19970,0
|
|
20240318,115700,241819340,19970,19970,19970,19970,0
|
|
20240318,115600,241819340,19970,19970,19970,19970,24
|
|
20240318,115500,241340060,19980,19980,19980,19980,0
|
|
20240318,115400,241340060,19980,19980,19980,19980,0
|
|
20240318,115300,241340060,19980,19980,19980,19980,30
|
|
20240318,115200,240740660,19970,19970,19970,19970,1
|
|
20240318,115100,240720690,19970,19970,19970,19970,11
|
|
20240318,115000,240501020,19980,19980,19980,19980,103
|
|
20240318,114900,238443080,19920,19930,19930,19920,50
|
|
20240318,114800,237446680,19980,19980,19980,19980,0
|
|
20240318,114700,237446680,19980,19980,19980,19980,0
|
|
20240318,114600,237446680,19980,19990,19990,19980,143
|
|
20240318,114500,234589510,20000,20000,20000,20000,0
|
|
20240318,114400,234589510,20000,20000,20000,20000,0
|
|
20240318,114300,234589510,20000,20000,20000,20000,0
|
|
20240318,114200,234589510,20000,20000,20000,20000,508
|
|
20240318,114100,224429510,20000,20000,20000,20000,15
|
|
20240318,114000,224129510,20000,20050,20050,20000,101
|
|
20240318,113900,222109460,20000,19980,20000,19980,733
|
|
20240318,113800,207451650,19980,19980,19980,19970,559
|
|
20240318,113700,196282840,19980,19970,19980,19970,6
|
|
20240318,113600,196163010,19890,19890,19890,19890,1
|
|
20240318,113500,196143120,19980,19970,19980,19970,11
|
|
20240318,113400,195923440,19970,19970,19970,19970,0
|
|
20240318,113300,195923440,19970,19960,19970,19960,89
|
|
20240318,113200,194146700,19960,19940,19960,19940,36
|
|
20240318,113100,193428580,19940,19930,19940,19930,69
|
|
20240318,113000,192053400,19880,19920,19930,19880,70
|
|
20240318,112900,190659030,19880,19890,19890,19880,60
|
|
20240318,112800,189465750,19920,19920,19920,19920,1
|
|
20240318,112700,189445830,19880,19880,19880,19880,0
|
|
20240318,112600,189445830,19880,19880,19880,19880,0
|
|
20240318,112500,189445830,19880,19880,19880,19880,4
|
|
20240318,112400,189366310,19880,19880,19880,19880,0
|
|
20240318,112300,189366310,19880,19880,19880,19850,7
|
|
20240318,112200,189227300,19850,19850,19850,19850,0
|
|
20240318,112100,189227300,19850,19850,19850,19850,0
|
|
20240318,112000,189227300,19850,19850,19850,19850,0
|
|
20240318,111900,189227300,19850,19850,19850,19850,0
|
|
20240318,111800,189227300,19850,19850,19850,19850,70
|
|
20240318,111700,187837800,19850,19850,19850,19850,0
|
|
20240318,111600,187837800,19850,19850,19850,19850,10
|
|
20240318,111500,187639300,19920,19920,19920,19920,1
|
|
20240318,111400,187619380,19910,19910,19910,19910,0
|
|
20240318,111300,187619380,19910,19910,19910,19910,1
|
|
20240318,111200,187599470,19910,19910,19910,19910,0
|
|
20240318,111100,187599470,19910,19910,19910,19910,0
|
|
20240318,111000,187599470,19910,19900,19910,19900,21
|
|
20240318,110900,187181400,19910,19910,19910,19910,0
|
|
20240318,110800,187181400,19910,19910,19910,19910,0
|
|
20240318,110700,187181400,19910,19910,19910,19910,0
|
|
20240318,110600,187181400,19910,19910,19910,19910,0
|
|
20240318,110500,187181400,19910,19900,19910,19900,275
|
|
20240318,110400,181708890,19910,19900,19910,19900,25
|
|
20240318,110300,181211370,19920,19920,19920,19920,166
|
|
20240318,110200,177904650,19980,19980,19980,19980,0
|
|
20240318,110100,177904650,19980,19980,19980,19980,0
|
|
20240318,110000,177904650,19980,19920,19980,19920,2
|
|
20240318,105900,177864750,19980,19980,19980,19980,0
|
|
20240318,105800,177864750,19980,19980,19980,19980,0
|
|
20240318,105700,177864750,19980,19980,19980,19980,1
|
|
20240318,105600,177844770,19960,19960,19960,19960,0
|
|
20240318,105500,177844770,19960,19960,19960,19960,138
|
|
20240318,105400,175090290,19990,20000,20000,19990,125
|
|
20240318,105300,172590460,20000,19990,20000,19990,2
|
|
20240318,105200,172550470,19990,19990,19990,19990,2
|
|
20240318,105100,172510490,19990,19990,20000,19990,50
|
|
20240318,105000,171510980,20000,20000,20000,19990,13
|
|
20240318,104900,171251090,19990,19990,19990,19990,21
|
|
20240318,104800,170831300,20000,19990,20000,19990,106
|
|
20240318,104700,168712350,20000,20000,20000,19960,74
|
|
20240318,104600,167233000,20050,20050,20050,20050,79
|
|
20240318,104500,165649050,20050,20000,20100,20000,273
|
|
20240318,104400,160170650,20000,19900,20000,19900,1855
|
|
20240318,104300,123133480,19900,19900,19900,19900,7
|
|
20240318,104200,122994180,19900,19920,19920,19900,26
|
|
20240318,104100,122476490,19930,19920,19930,19920,7
|
|
20240318,104000,122337040,19930,19930,19930,19930,0
|
|
20240318,103900,122337040,19930,19930,19930,19930,0
|
|
20240318,103800,122337040,19930,19930,19930,19930,0
|
|
20240318,103700,122337040,19930,19930,19930,19930,60
|
|
20240318,103600,121141240,19930,19900,19930,19900,25
|
|
20240318,103500,120643380,19900,19900,19900,19900,40
|
|
20240318,103400,119847380,19910,19900,19910,19900,165
|
|
20240318,103300,116563010,19900,19910,19910,19900,72
|
|
20240318,103200,115130170,19930,19930,19930,19930,100
|
|
20240318,103100,113137170,19920,19910,19920,19910,25
|
|
20240318,103000,112639320,19900,19870,19950,19870,1118
|
|
20240318,102900,90389330,19850,19870,19870,19850,36
|
|
20240318,102800,89674110,19840,19850,19850,19840,20
|
|
20240318,102700,89277270,19850,19850,19850,19850,7
|
|
20240318,102600,89138320,19850,19850,19850,19850,398
|
|
20240318,102500,81238020,19860,19860,19870,19860,31
|
|
20240318,102400,80622350,19860,19850,19860,19850,120
|
|
20240318,102300,78240190,19860,19860,19860,19860,303
|
|
20240318,102200,72222610,19870,19820,19870,19810,453
|
|
20240318,102100,63230590,19810,19780,19810,19780,739
|
|
20240318,102000,48601080,19770,19710,19770,19710,535
|
|
20240318,101900,38028340,19700,19700,19700,19700,0
|
|
20240318,101800,38028340,19700,19700,19700,19700,0
|
|
20240318,101700,38028340,19700,19700,19700,19700,2
|
|
20240318,101600,37988940,19700,19700,19700,19700,10
|
|
20240318,101500,37791940,19720,19680,19720,19680,208
|
|
20240318,101400,33692440,19680,19690,19700,19680,177
|
|
20240318,101300,30207780,19690,19690,19690,19690,0
|
|
20240318,101200,30207780,19690,19690,19690,19690,0
|
|
20240318,101100,30207780,19690,19660,19690,19660,16
|
|
20240318,101000,29892860,19670,19670,19670,19670,0
|
|
20240318,100900,29892860,19670,19670,19670,19670,50
|
|
20240318,100800,28909360,19670,19670,19670,19670,0
|
|
20240318,100700,28909360,19670,19670,19670,19670,0
|
|
20240318,100600,28909360,19670,19670,19670,19670,300
|
|
20240318,100500,23008360,19670,19660,19670,19660,2
|
|
20240318,100400,22969030,19660,19660,19660,19660,0
|
|
20240318,100300,22969030,19660,19660,19660,19660,1
|
|
20240318,100200,22949370,19630,19630,19630,19630,0
|
|
20240318,100100,22949370,19630,19630,19630,19630,70
|
|
20240318,100000,21575270,19670,19670,19670,19670,0
|
|
20240318,095900,21575270,19670,19670,19670,19670,0
|
|
20240318,095800,21575270,19670,19670,19670,19670,0
|
|
20240318,095700,21575270,19670,19670,19670,19670,0
|
|
20240318,095600,21575270,19670,19670,19670,19670,0
|
|
20240318,095500,21575270,19670,19670,19670,19670,0
|
|
20240318,095400,21575270,19670,19670,19670,19670,4
|
|
20240318,095300,21496590,19670,19670,19670,19670,0
|
|
20240318,095200,21496590,19670,19670,19670,19670,0
|
|
20240318,095100,21496590,19670,19670,19670,19670,1
|
|
20240318,095000,21476920,19670,19670,19670,19670,0
|
|
20240318,094900,21476920,19670,19670,19670,19670,0
|
|
20240318,094800,21476920,19670,19670,19670,19670,0
|
|
20240318,094700,21476920,19670,19670,19670,19670,0
|
|
20240318,094600,21476920,19670,19670,19670,19670,91
|
|
20240318,094500,19686950,19670,19670,19670,19670,0
|
|
20240318,094400,19686950,19670,19600,19670,19600,9
|
|
20240318,094300,19510090,19600,19600,19600,19600,0
|
|
20240318,094200,19510090,19600,19600,19600,19600,0
|
|
20240318,094100,19510090,19600,19600,19600,19600,0
|
|
20240318,094000,19510090,19600,19600,19600,19600,50
|
|
20240318,093900,18530090,19590,19600,19600,19590,9
|
|
20240318,093800,18353720,19610,19610,19610,19610,1
|
|
20240318,093700,18334110,19630,19630,19630,19630,0
|
|
20240318,093600,18334110,19630,19630,19630,19630,0
|
|
20240318,093500,18334110,19630,19630,19630,19630,0
|
|
20240318,093400,18334110,19630,19630,19630,19630,0
|
|
20240318,093300,18334110,19630,19630,19630,19630,0
|
|
20240318,093200,18334110,19630,19630,19630,19630,0
|
|
20240318,093100,18334110,19630,19630,19630,19630,0
|
|
20240318,093000,18334110,19630,19630,19630,19630,1
|
|
20240318,092900,18314480,19590,19600,19600,19590,73
|
|
20240318,092800,16884360,19600,19600,19600,19600,1
|
|
20240318,092700,16864760,19670,19670,19670,19670,1
|
|
20240318,092600,16845090,19680,19680,19680,19680,127
|
|
20240318,092500,14345730,19620,19620,19620,19620,2
|
|
20240318,092400,14306490,19590,19590,19590,19590,0
|
|
20240318,092300,14306490,19590,19590,19590,19590,0
|
|
20240318,092200,14306490,19590,19590,19590,19590,0
|
|
20240318,092100,14306490,19590,19590,19590,19590,3
|
|
20240318,092000,14247720,19630,19630,19630,19630,1
|
|
20240318,091900,14228090,19630,19630,19630,19630,100
|
|
20240318,091800,12265090,19610,19610,19610,19610,60
|
|
20240318,091700,11088490,19600,19600,19600,19600,52
|
|
20240318,091600,10069290,19610,19610,19610,19610,20
|
|
20240318,091500,9677090,19640,19640,19640,19640,4
|
|
20240318,091400,9598530,19690,19690,19690,19690,0
|
|
20240318,091300,9598530,19690,19690,19690,19690,0
|
|
20240318,091200,9598530,19690,19690,19690,19690,0
|
|
20240318,091100,9598530,19690,19690,19690,19690,0
|
|
20240318,091000,9598530,19690,19640,19700,19640,102
|
|
20240318,090900,7589260,19650,19640,19680,19640,12
|
|
20240318,090800,7353250,19560,19560,19560,19560,0
|
|
20240318,090700,7353250,19560,19560,19560,19560,3
|
|
20240318,090600,7294570,19560,19560,19560,19560,1
|
|
20240318,090500,7275010,19640,19640,19640,19640,0
|
|
20240318,090400,7275010,19640,19640,19640,19640,1
|
|
20240318,090300,7255370,19530,19530,19530,19530,0
|
|
20240318,090200,7255370,19530,19650,19700,19530,10
|
|
20240318,090100,7059320,19700,19700,19700,19700,0
|
|
20240318,090000,7059320,19700,19770,19770,19700,358
|