691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,202800,170718140,9270,9270,9270,9270,150
|
|
20240315,202700,170718140,9270,9270,9270,9270,0
|
|
20240315,202600,170718140,9270,9270,9270,9270,0
|
|
20240315,202500,170718140,9270,9270,9270,9270,0
|
|
20240315,202400,170718140,9270,9270,9270,9270,0
|
|
20240315,202300,170718140,9270,9270,9270,9270,0
|
|
20240315,202200,170718140,9270,9270,9270,9270,0
|
|
20240315,202100,170718140,9270,9270,9270,9270,0
|
|
20240315,202000,170718140,9270,9270,9270,9270,0
|
|
20240315,201900,170718140,9270,9270,9270,9270,0
|
|
20240315,201800,170718140,9270,9270,9270,9270,0
|
|
20240315,201700,170718140,9270,9270,9270,9270,0
|
|
20240315,201600,170718140,9270,9270,9270,9270,0
|
|
20240315,201500,170718140,9270,9270,9270,9270,0
|
|
20240315,201400,170718140,9270,9270,9270,9270,0
|
|
20240315,201300,170718140,9270,9270,9270,9270,0
|
|
20240315,201200,170718140,9270,9270,9270,9270,0
|
|
20240315,201100,170718140,9270,9270,9270,9270,0
|
|
20240315,201000,170718140,9270,9270,9270,9270,0
|
|
20240315,200900,170718140,9270,9270,9270,9270,0
|
|
20240315,200800,170718140,9270,9270,9270,9270,0
|
|
20240315,200700,170718140,9270,9270,9270,9270,0
|
|
20240315,200600,170718140,9270,9270,9270,9270,0
|
|
20240315,200500,170718140,9270,9270,9270,9270,0
|
|
20240315,200400,170718140,9270,9270,9270,9270,0
|
|
20240315,200300,170718140,9270,9270,9270,9270,0
|
|
20240315,200200,170718140,9270,9270,9270,9270,0
|
|
20240315,200100,170718140,9270,9270,9270,9270,0
|
|
20240315,200000,170718140,9270,9270,9270,9270,0
|
|
20240315,195900,170718140,9270,9270,9270,9270,0
|
|
20240315,195800,170718140,9270,9270,9270,9270,150
|
|
20240315,195700,170718140,9270,9270,9270,9270,0
|
|
20240315,195600,170718140,9270,9270,9270,9270,0
|
|
20240315,195500,170718140,9270,9270,9270,9270,0
|
|
20240315,195400,170718140,9270,9270,9270,9270,0
|
|
20240315,195300,170718140,9270,9270,9270,9270,0
|
|
20240315,195200,170718140,9270,9270,9270,9270,0
|
|
20240315,195100,170718140,9270,9270,9270,9270,0
|
|
20240315,195000,170718140,9270,9270,9270,9270,0
|
|
20240315,194900,170718140,9270,9270,9270,9270,0
|
|
20240315,194800,170718140,9270,9270,9270,9270,0
|
|
20240315,194700,170718140,9270,9270,9270,9270,0
|
|
20240315,194600,170718140,9270,9270,9270,9270,0
|
|
20240315,194500,170718140,9270,9270,9270,9270,0
|
|
20240315,194400,170718140,9270,9270,9270,9270,0
|
|
20240315,194300,170718140,9270,9270,9270,9270,0
|
|
20240315,194200,170718140,9270,9270,9270,9270,0
|
|
20240315,194100,170718140,9270,9270,9270,9270,0
|
|
20240315,194000,170718140,9270,9270,9270,9270,0
|
|
20240315,193900,170718140,9270,9270,9270,9270,0
|
|
20240315,193800,170718140,9270,9270,9270,9270,0
|
|
20240315,193700,170718140,9270,9270,9270,9270,0
|
|
20240315,193600,170718140,9270,9270,9270,9270,0
|
|
20240315,193500,170718140,9270,9270,9270,9270,0
|
|
20240315,193400,170718140,9270,9270,9270,9270,0
|
|
20240315,193300,170718140,9270,9270,9270,9270,0
|
|
20240315,193200,170718140,9270,9270,9270,9270,0
|
|
20240315,193100,170718140,9270,9270,9270,9270,0
|
|
20240315,193000,170718140,9270,9270,9270,9270,0
|
|
20240315,192900,170718140,9270,9270,9270,9270,0
|
|
20240315,192800,170718140,9270,9270,9270,9270,150
|
|
20240315,192700,170718140,9270,9270,9270,9270,0
|
|
20240315,192600,170718140,9270,9270,9270,9270,0
|
|
20240315,192500,170718140,9270,9270,9270,9270,0
|
|
20240315,192400,170718140,9270,9270,9270,9270,0
|
|
20240315,192300,170718140,9270,9270,9270,9270,0
|
|
20240315,192200,170718140,9270,9270,9270,9270,0
|
|
20240315,192100,170718140,9270,9270,9270,9270,0
|
|
20240315,192000,170718140,9270,9270,9270,9270,0
|
|
20240315,191900,170718140,9270,9270,9270,9270,0
|
|
20240315,191800,170718140,9270,9270,9270,9270,0
|
|
20240315,191700,170718140,9270,9270,9270,9270,0
|
|
20240315,191600,170718140,9270,9270,9270,9270,0
|
|
20240315,191500,170718140,9270,9270,9270,9270,0
|
|
20240315,191400,170718140,9270,9270,9270,9270,0
|
|
20240315,191300,170718140,9270,9270,9270,9270,0
|
|
20240315,191200,170718140,9270,9270,9270,9270,0
|
|
20240315,191100,170718140,9270,9270,9270,9270,0
|
|
20240315,191000,170718140,9270,9270,9270,9270,0
|
|
20240315,190900,170718140,9270,9270,9270,9270,0
|
|
20240315,190800,170718140,9270,9270,9270,9270,0
|
|
20240315,190700,170718140,9270,9270,9270,9270,0
|
|
20240315,190600,170718140,9270,9270,9270,9270,0
|
|
20240315,190500,170718140,9270,9270,9270,9270,0
|
|
20240315,190400,170718140,9270,9270,9270,9270,0
|
|
20240315,190300,170718140,9270,9270,9270,9270,0
|
|
20240315,190200,170718140,9270,9270,9270,9270,0
|
|
20240315,190100,170718140,9270,9270,9270,9270,0
|
|
20240315,190000,170718140,9270,9270,9270,9270,0
|
|
20240315,185900,170718140,9270,9270,9270,9270,0
|
|
20240315,185800,170718140,9270,9270,9270,9270,150
|
|
20240315,185700,170718140,9270,9270,9270,9270,0
|
|
20240315,185600,170718140,9270,9270,9270,9270,0
|
|
20240315,185500,170718140,9270,9270,9270,9270,0
|
|
20240315,185400,170718140,9270,9270,9270,9270,0
|
|
20240315,185300,170718140,9270,9270,9270,9270,0
|
|
20240315,185200,170718140,9270,9270,9270,9270,0
|
|
20240315,185100,170718140,9270,9270,9270,9270,0
|
|
20240315,185000,170718140,9270,9270,9270,9270,0
|
|
20240315,184900,170718140,9270,9270,9270,9270,0
|
|
20240315,184800,170718140,9270,9270,9270,9270,0
|
|
20240315,184700,170718140,9270,9270,9270,9270,0
|
|
20240315,184600,170718140,9270,9270,9270,9270,0
|
|
20240315,184500,170718140,9270,9270,9270,9270,0
|
|
20240315,184400,170718140,9270,9270,9270,9270,0
|
|
20240315,184300,170718140,9270,9270,9270,9270,0
|
|
20240315,184200,170718140,9270,9270,9270,9270,0
|
|
20240315,184100,170718140,9270,9270,9270,9270,0
|
|
20240315,184000,170718140,9270,9270,9270,9270,0
|
|
20240315,183900,170718140,9270,9270,9270,9270,0
|
|
20240315,183800,170718140,9270,9270,9270,9270,0
|
|
20240315,183700,170718140,9270,9270,9270,9270,0
|
|
20240315,183600,170718140,9270,9270,9270,9270,0
|
|
20240315,183500,170718140,9270,9270,9270,9270,0
|
|
20240315,183400,170718140,9270,9270,9270,9270,0
|
|
20240315,183300,170718140,9270,9270,9270,9270,0
|
|
20240315,183200,170718140,9270,9270,9270,9270,0
|
|
20240315,183100,170718140,9270,9270,9270,9270,0
|
|
20240315,183000,170718140,9270,9270,9270,9270,0
|
|
20240315,182900,170718140,9270,9270,9270,9270,0
|
|
20240315,182800,170718140,9270,9270,9270,9270,150
|
|
20240315,182700,170718140,9270,9270,9270,9270,0
|
|
20240315,182600,170718140,9270,9270,9270,9270,0
|
|
20240315,182500,170718140,9270,9270,9270,9270,0
|
|
20240315,182400,170718140,9270,9270,9270,9270,0
|
|
20240315,182300,170718140,9270,9270,9270,9270,0
|
|
20240315,182200,170718140,9270,9270,9270,9270,0
|
|
20240315,182100,170718140,9270,9270,9270,9270,0
|
|
20240315,182000,170718140,9270,9270,9270,9270,0
|
|
20240315,181900,170718140,9270,9270,9270,9270,0
|
|
20240315,181800,170718140,9270,9270,9270,9270,0
|
|
20240315,181700,170718140,9270,9270,9270,9270,0
|
|
20240315,181600,170718140,9270,9270,9270,9270,0
|
|
20240315,181500,170718140,9270,9270,9270,9270,0
|
|
20240315,181400,170718140,9270,9270,9270,9270,0
|
|
20240315,181300,170718140,9270,9270,9270,9270,0
|
|
20240315,181200,170718140,9270,9270,9270,9270,0
|
|
20240315,181100,170718140,9270,9270,9270,9270,0
|
|
20240315,181000,170718140,9270,9270,9270,9270,0
|
|
20240315,180900,170718140,9270,9270,9270,9270,0
|
|
20240315,180800,170718140,9270,9270,9270,9270,0
|
|
20240315,180700,170718140,9270,9270,9270,9270,0
|
|
20240315,180600,170718140,9270,9270,9270,9270,0
|
|
20240315,180500,170718140,9270,9270,9270,9270,0
|
|
20240315,180400,170718140,9270,9270,9270,9270,0
|
|
20240315,180300,170718140,9270,9270,9270,9270,0
|
|
20240315,180200,170718140,9270,9270,9270,9270,0
|
|
20240315,180100,170718140,9270,9270,9270,9270,0
|
|
20240315,180000,170718140,9270,9270,9270,9270,0
|
|
20240315,175900,170718140,9270,9270,9270,9270,0
|
|
20240315,175800,170718140,9270,9270,9270,9270,150
|
|
20240315,175700,170718140,9270,9270,9270,9270,0
|
|
20240315,175600,170718140,9270,9270,9270,9270,0
|
|
20240315,175500,170718140,9270,9270,9270,9270,0
|
|
20240315,175400,170718140,9270,9270,9270,9270,0
|
|
20240315,175300,170718140,9270,9270,9270,9270,0
|
|
20240315,175200,170718140,9270,9270,9270,9270,0
|
|
20240315,175100,170718140,9270,9270,9270,9270,0
|
|
20240315,175000,170718140,9270,9270,9270,9270,0
|
|
20240315,174900,170718140,9270,9270,9270,9270,0
|
|
20240315,174800,170718140,9270,9270,9270,9270,0
|
|
20240315,174700,170718140,9270,9270,9270,9270,0
|
|
20240315,174600,170718140,9270,9270,9270,9270,0
|
|
20240315,174500,170718140,9270,9270,9270,9270,0
|
|
20240315,174400,170718140,9270,9270,9270,9270,0
|
|
20240315,174300,170718140,9270,9270,9270,9270,0
|
|
20240315,174200,170718140,9270,9270,9270,9270,0
|
|
20240315,174100,170718140,9270,9270,9270,9270,0
|
|
20240315,174000,170718140,9270,9270,9270,9270,0
|
|
20240315,173900,170718140,9270,9270,9270,9270,0
|
|
20240315,173800,170718140,9270,9270,9270,9270,0
|
|
20240315,173700,170718140,9270,9270,9270,9270,0
|
|
20240315,173600,170718140,9270,9270,9270,9270,0
|
|
20240315,173500,170718140,9270,9270,9270,9270,0
|
|
20240315,173400,170718140,9270,9270,9270,9270,0
|
|
20240315,173300,170718140,9270,9270,9270,9270,0
|
|
20240315,173200,170718140,9270,9270,9270,9270,0
|
|
20240315,173100,170718140,9270,9270,9270,9270,0
|
|
20240315,173000,170718140,9270,9270,9270,9270,0
|
|
20240315,172900,170718140,9270,9270,9270,9270,0
|
|
20240315,172800,170718140,9270,9270,9270,9270,150
|
|
20240315,172700,170718140,9270,9270,9270,9270,0
|
|
20240315,172600,170718140,9270,9270,9270,9270,0
|
|
20240315,172500,170718140,9270,9270,9270,9270,0
|
|
20240315,172400,170718140,9270,9270,9270,9270,0
|
|
20240315,172300,170718140,9270,9270,9270,9270,0
|
|
20240315,172200,170718140,9270,9270,9270,9270,0
|
|
20240315,172100,170718140,9270,9270,9270,9270,0
|
|
20240315,172000,170718140,9270,9270,9270,9270,0
|
|
20240315,171900,170718140,9270,9270,9270,9270,0
|
|
20240315,171800,170718140,9270,9270,9270,9270,0
|
|
20240315,171700,170718140,9270,9270,9270,9270,0
|
|
20240315,171600,170718140,9270,9270,9270,9270,0
|
|
20240315,171500,170718140,9270,9270,9270,9270,0
|
|
20240315,171400,170718140,9270,9270,9270,9270,0
|
|
20240315,171300,170718140,9270,9270,9270,9270,0
|
|
20240315,171200,170718140,9270,9270,9270,9270,0
|
|
20240315,171100,170718140,9270,9270,9270,9270,0
|
|
20240315,171000,170718140,9270,9270,9270,9270,0
|
|
20240315,170900,170718140,9270,9270,9270,9270,0
|
|
20240315,170800,170718140,9270,9270,9270,9270,0
|
|
20240315,170700,170718140,9270,9270,9270,9270,0
|
|
20240315,170600,170718140,9270,9270,9270,9270,0
|
|
20240315,170500,170718140,9270,9270,9270,9270,0
|
|
20240315,170400,170718140,9270,9270,9270,9270,0
|
|
20240315,170300,170718140,9270,9270,9270,9270,0
|
|
20240315,170200,170718140,9270,9270,9270,9270,0
|
|
20240315,170100,170718140,9270,9270,9270,9270,0
|
|
20240315,170000,170718140,9270,9270,9270,9270,0
|
|
20240315,165900,170718140,9270,9270,9270,9270,0
|
|
20240315,165800,170718140,9270,9270,9270,9270,150
|
|
20240315,165700,170718140,9270,9270,9270,9270,0
|
|
20240315,165600,170718140,9270,9270,9270,9270,0
|
|
20240315,165500,170718140,9270,9270,9270,9270,0
|
|
20240315,165400,170718140,9270,9270,9270,9270,0
|
|
20240315,165300,170718140,9270,9270,9270,9270,0
|
|
20240315,165200,170718140,9270,9270,9270,9270,0
|
|
20240315,165100,170718140,9270,9270,9270,9270,0
|
|
20240315,165000,170718140,9270,9270,9270,9270,0
|
|
20240315,164900,170718140,9270,9270,9270,9270,0
|
|
20240315,164800,170718140,9270,9270,9270,9270,0
|
|
20240315,164700,170718140,9270,9270,9270,9270,0
|
|
20240315,164600,170718140,9270,9270,9270,9270,0
|
|
20240315,164500,170718140,9270,9270,9270,9270,0
|
|
20240315,164400,170718140,9270,9270,9270,9270,0
|
|
20240315,164300,170718140,9270,9270,9270,9270,0
|
|
20240315,164200,170718140,9270,9270,9270,9270,0
|
|
20240315,164100,170718140,9270,9270,9270,9270,0
|
|
20240315,164000,170718140,9270,9270,9270,9270,0
|
|
20240315,163900,170718140,9270,9270,9270,9270,0
|
|
20240315,163800,170718140,9270,9270,9270,9270,0
|
|
20240315,163700,170718140,9270,9270,9270,9270,0
|
|
20240315,163600,170718140,9270,9270,9270,9270,0
|
|
20240315,163500,170718140,9270,9270,9270,9270,0
|
|
20240315,163400,170718140,9270,9270,9270,9270,0
|
|
20240315,163300,170718140,9270,9270,9270,9270,0
|
|
20240315,163200,170718140,9270,9270,9270,9270,0
|
|
20240315,163100,170718140,9270,9270,9270,9270,0
|
|
20240315,163000,170718140,9270,9270,9270,9270,0
|
|
20240315,162900,170718140,9270,9270,9270,9270,0
|
|
20240315,162800,170718140,9270,9270,9270,9270,150
|
|
20240315,162700,170718140,9270,9270,9270,9270,0
|
|
20240315,162600,170718140,9270,9270,9270,9270,0
|
|
20240315,162500,170718140,9270,9270,9270,9270,0
|
|
20240315,162400,170718140,9270,9270,9270,9270,0
|
|
20240315,162300,170718140,9270,9270,9270,9270,0
|
|
20240315,162200,170718140,9270,9270,9270,9270,0
|
|
20240315,162100,170718140,9270,9270,9270,9270,0
|
|
20240315,162000,170718140,9270,9270,9270,9270,0
|
|
20240315,161900,170718140,9270,9270,9270,9270,0
|
|
20240315,161800,170718140,9270,9270,9270,9270,0
|
|
20240315,161700,170718140,9270,9270,9270,9270,0
|
|
20240315,161600,170718140,9270,9270,9270,9270,0
|
|
20240315,161500,170718140,9270,9270,9270,9270,0
|
|
20240315,161400,170718140,9270,9270,9270,9270,0
|
|
20240315,161300,170718140,9270,9270,9270,9270,0
|
|
20240315,161200,170718140,9270,9270,9270,9270,0
|
|
20240315,161100,170718140,9270,9270,9270,9270,0
|
|
20240315,161000,170718140,9270,9270,9270,9270,0
|
|
20240315,160900,170718140,9270,9270,9270,9270,0
|
|
20240315,160800,170718140,9270,9270,9270,9270,0
|
|
20240315,160700,170718140,9270,9270,9270,9270,0
|
|
20240315,160600,170718140,9270,9270,9270,9270,0
|
|
20240315,160500,170718140,9270,9270,9270,9270,0
|
|
20240315,160400,170718140,9270,9270,9270,9270,0
|
|
20240315,160300,170718140,9270,9270,9270,9270,0
|
|
20240315,160200,170718140,9270,9270,9270,9270,0
|
|
20240315,160100,170718140,9270,9270,9270,9270,0
|
|
20240315,160000,170718140,9270,9270,9270,9270,0
|
|
20240315,155900,170718140,9270,9270,9270,9270,0
|
|
20240315,155800,170718140,9270,9270,9270,9270,150
|
|
20240315,155700,170718140,9270,9270,9270,9270,0
|
|
20240315,155600,170718140,9270,9270,9270,9270,0
|
|
20240315,155500,170718140,9270,9270,9270,9270,0
|
|
20240315,155400,170718140,9270,9270,9270,9270,0
|
|
20240315,155300,170718140,9270,9270,9270,9270,0
|
|
20240315,155200,170718140,9270,9270,9270,9270,0
|
|
20240315,155100,170718140,9270,9270,9270,9270,0
|
|
20240315,155000,170718140,9270,9270,9270,9270,0
|
|
20240315,154900,170718140,9270,9270,9270,9270,0
|
|
20240315,154800,170718140,9270,9270,9270,9270,0
|
|
20240315,154700,170718140,9270,9270,9270,9270,0
|
|
20240315,154600,170718140,9270,9270,9270,9270,0
|
|
20240315,154500,170718140,9270,9270,9270,9270,0
|
|
20240315,154400,170718140,9270,9270,9270,9270,0
|
|
20240315,154300,170718140,9270,9270,9270,9270,0
|
|
20240315,154200,170718140,9270,9270,9270,9270,0
|
|
20240315,154100,170718140,9270,9270,9270,9270,0
|
|
20240315,154000,170718140,9270,9270,9270,9270,0
|
|
20240315,153900,170718140,9270,9270,9270,9270,0
|
|
20240315,153800,170718140,9270,9270,9270,9270,0
|
|
20240315,153700,170718140,9270,9270,9270,9270,0
|
|
20240315,153600,170718140,9270,9270,9270,9270,0
|
|
20240315,153500,170718140,9270,9270,9270,9270,0
|
|
20240315,153400,170718140,9270,9270,9270,9270,0
|
|
20240315,153300,170718140,9270,9270,9270,9270,0
|
|
20240315,153200,170718140,9270,9270,9270,9270,0
|
|
20240315,153100,170718140,9270,9270,9270,9270,0
|
|
20240315,153000,170718140,9270,9270,9270,9270,150
|
|
20240315,152900,169327640,9260,9260,9260,9260,0
|
|
20240315,152800,169327640,9260,9260,9260,9260,0
|
|
20240315,152700,169327640,9260,9260,9260,9260,0
|
|
20240315,152600,169327640,9260,9260,9260,9260,0
|
|
20240315,152500,169327640,9260,9260,9260,9260,0
|
|
20240315,152400,169327640,9260,9260,9260,9260,0
|
|
20240315,152300,169327640,9260,9260,9260,9260,0
|
|
20240315,152200,169327640,9260,9260,9260,9260,0
|
|
20240315,152100,169327640,9260,9260,9260,9260,0
|
|
20240315,152000,169327640,9260,9260,9260,9260,0
|
|
20240315,151900,169327640,9260,9260,9260,9260,0
|
|
20240315,151800,169327640,9260,9250,9260,9250,101
|
|
20240315,151700,168392390,9250,9250,9250,9250,25
|
|
20240315,151600,168161140,9270,9270,9270,9270,0
|
|
20240315,151500,168161140,9270,9270,9270,9270,10
|
|
20240315,151400,168068440,9270,9270,9270,9270,0
|
|
20240315,151300,168068440,9270,9270,9270,9270,5
|
|
20240315,151200,168022090,9270,9270,9270,9270,0
|
|
20240315,151100,168022090,9270,9270,9270,9270,4
|
|
20240315,151000,167985010,9270,9270,9270,9270,0
|
|
20240315,150900,167985010,9270,9270,9270,9270,0
|
|
20240315,150800,167985010,9270,9270,9270,9270,10
|
|
20240315,150700,167892310,9260,9260,9260,9260,0
|
|
20240315,150600,167892310,9260,9260,9260,9260,0
|
|
20240315,150500,167892310,9260,9260,9260,9260,10
|
|
20240315,150400,167799710,9250,9250,9250,9250,4
|
|
20240315,150300,167762710,9260,9260,9260,9260,0
|
|
20240315,150200,167762710,9260,9260,9260,9260,2
|
|
20240315,150100,167744190,9260,9260,9260,9260,0
|
|
20240315,150000,167744190,9260,9260,9260,9260,0
|
|
20240315,145900,167744190,9260,9260,9260,9260,0
|
|
20240315,145800,167744190,9260,9260,9260,9260,0
|
|
20240315,145700,167744190,9260,9260,9260,9260,0
|
|
20240315,145600,167744190,9260,9260,9260,9260,0
|
|
20240315,145500,167744190,9260,9260,9260,9260,0
|
|
20240315,145400,167744190,9260,9260,9260,9260,20
|
|
20240315,145300,167558990,9240,9240,9240,9240,0
|
|
20240315,145200,167558990,9240,9240,9240,9240,0
|
|
20240315,145100,167558990,9240,9240,9240,9240,0
|
|
20240315,145000,167558990,9240,9240,9240,9240,0
|
|
20240315,144900,167558990,9240,9240,9240,9240,0
|
|
20240315,144800,167558990,9240,9240,9240,9240,0
|
|
20240315,144700,167558990,9240,9240,9240,9240,0
|
|
20240315,144600,167558990,9240,9240,9240,9240,4
|
|
20240315,144500,167522030,9240,9240,9240,9240,0
|
|
20240315,144400,167522030,9240,9240,9240,9240,0
|
|
20240315,144300,167522030,9240,9240,9240,9240,0
|
|
20240315,144200,167522030,9240,9240,9240,9240,0
|
|
20240315,144100,167522030,9240,9240,9240,9240,0
|
|
20240315,144000,167522030,9240,9240,9240,9240,0
|
|
20240315,143900,167522030,9240,9240,9240,9240,0
|
|
20240315,143800,167522030,9240,9240,9240,9240,0
|
|
20240315,143700,167522030,9240,9240,9240,9240,30
|
|
20240315,143600,167244830,9240,9240,9240,9240,0
|
|
20240315,143500,167244830,9240,9240,9240,9240,0
|
|
20240315,143400,167244830,9240,9240,9240,9240,0
|
|
20240315,143300,167244830,9240,9240,9240,9240,0
|
|
20240315,143200,167244830,9240,9240,9240,9240,0
|
|
20240315,143100,167244830,9240,9240,9240,9240,0
|
|
20240315,143000,167244830,9240,9240,9240,9240,0
|
|
20240315,142900,167244830,9240,9240,9240,9240,0
|
|
20240315,142800,167244830,9240,9240,9240,9240,0
|
|
20240315,142700,167244830,9240,9240,9240,9240,0
|
|
20240315,142600,167244830,9240,9240,9240,9240,0
|
|
20240315,142500,167244830,9240,9240,9240,9240,0
|
|
20240315,142400,167244830,9240,9260,9260,9240,2
|
|
20240315,142300,167226330,9280,9260,9280,9220,52
|
|
20240315,142200,166745330,9260,9260,9260,9260,10
|
|
20240315,142100,166652730,9260,9260,9260,9260,0
|
|
20240315,142000,166652730,9260,9260,9260,9260,9
|
|
20240315,141900,166569390,9260,9260,9260,9260,1
|
|
20240315,141800,166560130,9290,9290,9290,9260,9
|
|
20240315,141700,166476660,9300,9300,9300,9300,43
|
|
20240315,141600,166076760,9260,9290,9290,9260,2
|
|
20240315,141500,166058210,9260,9260,9260,9260,1
|
|
20240315,141400,166048950,9290,9260,9290,9260,6
|
|
20240315,141300,165993330,9260,9250,9260,9250,11
|
|
20240315,141200,165891570,9250,9250,9250,9250,0
|
|
20240315,141100,165891570,9250,9260,9260,9250,2
|
|
20240315,141000,165873060,9280,9280,9280,9280,0
|
|
20240315,140900,165873060,9280,9280,9280,9280,17
|
|
20240315,140800,165715300,9260,9260,9260,9260,1
|
|
20240315,140700,165706040,9250,9250,9250,9250,2
|
|
20240315,140600,165687540,9250,9250,9250,9250,0
|
|
20240315,140500,165687540,9250,9250,9250,9250,350
|
|
20240315,140400,162450040,9260,9300,9300,9260,701
|
|
20240315,140300,155958260,9300,9300,9300,9300,0
|
|
20240315,140200,155958260,9300,9300,9300,9300,0
|
|
20240315,140100,155958260,9300,9280,9300,9280,500
|
|
20240315,140000,151310550,9270,9270,9270,9270,3
|
|
20240315,135900,151282740,9280,9280,9280,9280,6
|
|
20240315,135800,151227060,9280,9280,9280,9280,0
|
|
20240315,135700,151227060,9280,9280,9280,9280,0
|
|
20240315,135600,151227060,9280,9280,9280,9280,0
|
|
20240315,135500,151227060,9280,9280,9280,9280,0
|
|
20240315,135400,151227060,9280,9270,9280,9270,34
|
|
20240315,135300,150911550,9270,9270,9270,9270,1
|
|
20240315,135200,150902280,9270,9270,9270,9270,0
|
|
20240315,135100,150902280,9270,9270,9270,9270,5
|
|
20240315,135000,150855930,9270,9270,9270,9270,7
|
|
20240315,134900,150791040,9270,9270,9270,9270,0
|
|
20240315,134800,150791040,9270,9270,9270,9270,3
|
|
20240315,134700,150763230,9270,9270,9270,9270,3
|
|
20240315,134600,150735420,9270,9270,9270,9270,1
|
|
20240315,134500,150726150,9270,9270,9270,9270,21
|
|
20240315,134400,150531480,9290,9290,9290,9290,0
|
|
20240315,134300,150531480,9290,9290,9290,9290,0
|
|
20240315,134200,150531480,9290,9290,9290,9290,2
|
|
20240315,134100,150512900,9290,9290,9290,9290,0
|
|
20240315,134000,150512900,9290,9290,9290,9290,5
|
|
20240315,133900,150466450,9290,9290,9290,9290,0
|
|
20240315,133800,150466450,9290,9290,9290,9290,0
|
|
20240315,133700,150466450,9290,9290,9290,9290,0
|
|
20240315,133600,150466450,9290,9290,9290,9290,0
|
|
20240315,133500,150466450,9290,9280,9290,9280,2
|
|
20240315,133400,150447880,9280,9280,9280,9280,1
|
|
20240315,133300,150438600,9280,9280,9280,9280,0
|
|
20240315,133200,150438600,9280,9290,9290,9280,2
|
|
20240315,133100,150420030,9290,9290,9290,9290,0
|
|
20240315,133000,150420030,9290,9290,9290,9290,100
|
|
20240315,132900,149491030,9290,9290,9290,9290,0
|
|
20240315,132800,149491030,9290,9290,9290,9290,0
|
|
20240315,132700,149491030,9290,9290,9290,9290,0
|
|
20240315,132600,149491030,9290,9290,9290,9290,0
|
|
20240315,132500,149491030,9290,9290,9290,9290,2
|
|
20240315,132400,149472450,9270,9290,9290,9270,6
|
|
20240315,132300,149416770,9270,9270,9290,9270,7
|
|
20240315,132200,149351820,9290,9290,9290,9270,7
|
|
20240315,132100,149286850,9270,9290,9290,9270,8
|
|
20240315,132000,149212610,9270,9270,9290,9270,7
|
|
20240315,131900,149147660,9290,9290,9290,9270,10
|
|
20240315,131800,149054840,9290,9270,9290,9270,12
|
|
20240315,131700,148943460,9270,9290,9290,9270,8
|
|
20240315,131600,148869220,9270,9270,9290,9260,10
|
|
20240315,131500,148776490,9290,9270,9290,9270,10
|
|
20240315,131400,148683720,9280,9280,9280,9270,458
|
|
20240315,131300,144433500,9290,9290,9290,9290,0
|
|
20240315,131200,144433500,9290,9290,9290,9290,1
|
|
20240315,131100,144424210,9280,9280,9280,9280,106
|
|
20240315,131000,143440530,9280,9280,9280,9280,18
|
|
20240315,130900,143273490,9280,9280,9280,9280,0
|
|
20240315,130800,143273490,9280,9280,9280,9280,12
|
|
20240315,130700,143162130,9290,9290,9290,9290,0
|
|
20240315,130600,143162130,9290,9290,9290,9290,2
|
|
20240315,130500,143143550,9290,9290,9290,9290,1
|
|
20240315,130400,143134260,9290,9290,9290,9290,600
|
|
20240315,130300,137560260,9290,9290,9290,9290,0
|
|
20240315,130200,137560260,9290,9290,9290,9290,0
|
|
20240315,130100,137560260,9290,9310,9310,9290,81
|
|
20240315,130000,136806980,9290,9290,9290,9290,108
|
|
20240315,125900,135803660,9310,9310,9310,9310,0
|
|
20240315,125800,135803660,9310,9310,9310,9290,10
|
|
20240315,125700,135710600,9290,9290,9310,9290,648
|
|
20240315,125600,129677760,9310,9290,9310,9290,2
|
|
20240315,125500,129659160,9310,9320,9320,9280,5
|
|
20240315,125400,129612660,9320,9280,9320,9280,2
|
|
20240315,125300,129594060,9300,9300,9310,9270,705
|
|
20240315,125200,123032140,9260,9270,9300,9260,1251
|
|
20240315,125100,111406860,9290,9270,9290,9270,1161
|
|
20240315,125000,100638050,9270,9260,9270,9260,42
|
|
20240315,124900,100249120,9250,9250,9250,9250,2
|
|
20240315,124800,100230620,9270,9270,9270,9270,0
|
|
20240315,124700,100230620,9270,9270,9270,9270,0
|
|
20240315,124600,100230620,9270,9230,9270,9230,4
|
|
20240315,124500,100193640,9250,9260,9260,9230,34
|
|
20240315,124400,99878840,9260,9240,9270,9240,623
|
|
20240315,124300,94112750,9240,9230,9240,9230,375
|
|
20240315,124200,90649900,9220,9220,9220,9220,52
|
|
20240315,124100,90170460,9230,9230,9230,9230,1
|
|
20240315,124000,90161230,9220,9220,9220,9220,568
|
|
20240315,123900,84924270,9220,9210,9220,9210,210
|
|
20240315,123800,82990160,9210,9210,9210,9210,0
|
|
20240315,123700,82990160,9210,9210,9210,9210,0
|
|
20240315,123600,82990160,9210,9210,9210,9210,0
|
|
20240315,123500,82990160,9210,9210,9210,9210,0
|
|
20240315,123400,82990160,9210,9210,9210,9200,7
|
|
20240315,123300,82925700,9210,9210,9210,9210,227
|
|
20240315,123200,80835030,9200,9200,9200,9200,0
|
|
20240315,123100,80835030,9200,9200,9200,9200,5
|
|
20240315,123000,80789030,9210,9210,9210,9210,0
|
|
20240315,122900,80789030,9210,9210,9210,9210,35
|
|
20240315,122800,80466680,9200,9200,9200,9200,11
|
|
20240315,122700,80365480,9200,9200,9200,9200,1
|
|
20240315,122600,80356280,9210,9210,9210,9210,0
|
|
20240315,122500,80356280,9210,9190,9210,9190,84
|
|
20240315,122400,79584300,9210,9210,9210,9210,1
|
|
20240315,122300,79575090,9190,9180,9210,9180,14
|
|
20240315,122200,79446520,9210,9200,9210,9180,110
|
|
20240315,122100,78434950,9210,9210,9210,9210,0
|
|
20240315,122000,78434950,9210,9210,9210,9210,0
|
|
20240315,121900,78434950,9210,9210,9210,9210,0
|
|
20240315,121800,78434950,9210,9190,9210,9190,2
|
|
20240315,121700,78416550,9210,9190,9210,9190,331
|
|
20240315,121600,75371350,9190,9190,9190,9190,4
|
|
20240315,121500,75334590,9190,9190,9190,9190,42
|
|
20240315,121400,74948610,9190,9190,9190,9190,0
|
|
20240315,121300,74948610,9190,9190,9190,9190,0
|
|
20240315,121200,74948610,9190,9190,9190,9190,45
|
|
20240315,121100,74535060,9190,9190,9190,9190,0
|
|
20240315,121000,74535060,9190,9190,9190,9190,0
|
|
20240315,120900,74535060,9190,9190,9190,9190,0
|
|
20240315,120800,74535060,9190,9180,9190,9180,3
|
|
20240315,120700,74507510,9170,9170,9170,9170,0
|
|
20240315,120600,74507510,9170,9170,9170,9170,0
|
|
20240315,120500,74507510,9170,9170,9170,9170,0
|
|
20240315,120400,74507510,9170,9170,9170,9170,1
|
|
20240315,120300,74498340,9160,9160,9160,9160,0
|
|
20240315,120200,74498340,9160,9160,9160,9160,2
|
|
20240315,120100,74480020,9190,9190,9190,9190,0
|
|
20240315,120000,74480020,9190,9190,9190,9190,0
|
|
20240315,115900,74480020,9190,9190,9190,9190,0
|
|
20240315,115800,74480020,9190,9190,9190,9190,0
|
|
20240315,115700,74480020,9190,9190,9190,9170,3
|
|
20240315,115600,74452470,9170,9170,9190,9170,7
|
|
20240315,115500,74388220,9190,9170,9190,9170,8
|
|
20240315,115400,74314780,9160,9160,9160,9160,0
|
|
20240315,115300,74314780,9160,9160,9160,9160,0
|
|
20240315,115200,74314780,9160,9160,9160,9160,0
|
|
20240315,115100,74314780,9160,9180,9180,9160,67
|
|
20240315,115000,73700930,9190,9190,9190,9190,0
|
|
20240315,114900,73700930,9190,9190,9190,9190,10
|
|
20240315,114800,73609030,9190,9190,9190,9190,0
|
|
20240315,114700,73609030,9190,9190,9190,9190,0
|
|
20240315,114600,73609030,9190,9190,9190,9190,101
|
|
20240315,114500,72680840,9180,9180,9180,9180,0
|
|
20240315,114400,72680840,9180,9180,9180,9180,1
|
|
20240315,114300,72671660,9200,9200,9200,9200,0
|
|
20240315,114200,72671660,9200,9190,9200,9190,2
|
|
20240315,114100,72653270,9200,9200,9200,9190,6
|
|
20240315,114000,72598110,9200,9200,9200,9200,0
|
|
20240315,113900,72598110,9200,9200,9200,9200,0
|
|
20240315,113800,72598110,9200,9200,9200,9200,6
|
|
20240315,113700,72542910,9200,9200,9200,9200,0
|
|
20240315,113600,72542910,9200,9200,9200,9200,0
|
|
20240315,113500,72542910,9200,9200,9200,9200,1
|
|
20240315,113400,72533710,9190,9190,9190,9190,0
|
|
20240315,113300,72533710,9190,9190,9190,9190,0
|
|
20240315,113200,72533710,9190,9190,9190,9190,0
|
|
20240315,113100,72533710,9190,9190,9190,9190,0
|
|
20240315,113000,72533710,9190,9190,9190,9190,0
|
|
20240315,112900,72533710,9190,9190,9200,9190,4
|
|
20240315,112800,72496930,9200,9200,9200,9200,1
|
|
20240315,112700,72487730,9200,9190,9200,9190,10
|
|
20240315,112600,72395740,9200,9200,9200,9200,0
|
|
20240315,112500,72395740,9200,9200,9200,9200,0
|
|
20240315,112400,72395740,9200,9190,9200,9190,2
|
|
20240315,112300,72377350,9200,9200,9200,9200,0
|
|
20240315,112200,72377350,9200,9200,9200,9200,0
|
|
20240315,112100,72377350,9200,9200,9200,9200,0
|
|
20240315,112000,72377350,9200,9200,9200,9200,4
|
|
20240315,111900,72340550,9200,9200,9200,9200,1
|
|
20240315,111800,72331350,9160,9160,9160,9160,0
|
|
20240315,111700,72331350,9160,9160,9160,9160,0
|
|
20240315,111600,72331350,9160,9160,9160,9160,5
|
|
20240315,111500,72285550,9160,9160,9160,9160,6
|
|
20240315,111400,72230590,9160,9160,9160,9160,0
|
|
20240315,111300,72230590,9160,9160,9160,9160,0
|
|
20240315,111200,72230590,9160,9190,9190,9160,109
|
|
20240315,111100,71232120,9160,9160,9160,9160,0
|
|
20240315,111000,71232120,9160,9190,9190,9160,2
|
|
20240315,110900,71213770,9200,9200,9200,9200,0
|
|
20240315,110800,71213770,9200,9200,9200,9200,0
|
|
20240315,110700,71213770,9200,9200,9200,9200,0
|
|
20240315,110600,71213770,9200,9200,9200,9200,12
|
|
20240315,110500,71103370,9210,9210,9210,9210,3
|
|
20240315,110400,71075740,9200,9200,9200,9200,2
|
|
20240315,110300,71057340,9210,9160,9210,9160,11
|
|
20240315,110200,70956080,9210,9210,9210,9210,0
|
|
20240315,110100,70956080,9210,9210,9210,9210,0
|
|
20240315,110000,70956080,9210,9190,9220,9190,1378
|
|
20240315,105900,58280040,9180,9160,9180,9160,278
|
|
20240315,105800,55728610,9170,9170,9170,9170,0
|
|
20240315,105700,55728610,9170,9160,9170,9160,109
|
|
20240315,105600,54729090,9170,9170,9170,9170,0
|
|
20240315,105500,54729090,9170,9170,9170,9170,0
|
|
20240315,105400,54729090,9170,9150,9170,9150,2
|
|
20240315,105300,54710770,9160,9160,9160,9160,1250
|
|
20240315,105200,43260770,9160,9160,9160,9160,3
|
|
20240315,105100,43233290,9160,9150,9160,9150,1451
|
|
20240315,105000,29956620,9150,9150,9150,9150,0
|
|
20240315,104900,29956620,9150,9150,9150,9150,0
|
|
20240315,104800,29956620,9150,9150,9150,9150,0
|
|
20240315,104700,29956620,9150,9150,9150,9150,150
|
|
20240315,104600,28584120,9150,9150,9150,9150,0
|
|
20240315,104500,28584120,9150,9150,9150,9150,1
|
|
20240315,104400,28574970,9150,9150,9150,9150,0
|
|
20240315,104300,28574970,9150,9150,9150,9150,0
|
|
20240315,104200,28574970,9150,9150,9150,9150,0
|
|
20240315,104100,28574970,9150,9150,9150,9150,1
|
|
20240315,104000,28565820,9150,9150,9150,9150,0
|
|
20240315,103900,28565820,9150,9150,9150,9150,5
|
|
20240315,103800,28520070,9150,9150,9150,9150,0
|
|
20240315,103700,28520070,9150,9150,9150,9150,3
|
|
20240315,103600,28492620,9150,9130,9150,9130,9
|
|
20240315,103500,28410310,9150,9150,9150,9150,0
|
|
20240315,103400,28410310,9150,9150,9150,9150,0
|
|
20240315,103300,28410310,9150,9150,9150,9150,0
|
|
20240315,103200,28410310,9150,9150,9150,9150,0
|
|
20240315,103100,28410310,9150,9150,9150,9150,0
|
|
20240315,103000,28410310,9150,9150,9150,9150,0
|
|
20240315,102900,28410310,9150,9150,9150,9150,0
|
|
20240315,102800,28410310,9150,9150,9150,9150,0
|
|
20240315,102700,28410310,9150,9150,9150,9150,0
|
|
20240315,102600,28410310,9150,9150,9150,9150,0
|
|
20240315,102500,28410310,9150,9150,9150,9150,0
|
|
20240315,102400,28410310,9150,9130,9150,9130,24
|
|
20240315,102300,28190730,9150,9140,9150,9120,1595
|
|
20240315,102200,13632080,9140,9140,9140,9140,0
|
|
20240315,102100,13632080,9140,9140,9140,9140,75
|
|
20240315,102000,12946580,9140,9140,9140,9140,9
|
|
20240315,101900,12864320,9150,9150,9150,9150,0
|
|
20240315,101800,12864320,9150,9140,9150,9140,427
|
|
20240315,101700,8960590,9140,9140,9140,9140,1
|
|
20240315,101600,8951450,9140,9140,9140,9140,0
|
|
20240315,101500,8951450,9140,9140,9140,9140,4
|
|
20240315,101400,8914890,9140,9140,9140,9140,11
|
|
20240315,101300,8814350,9140,9140,9140,9140,1
|
|
20240315,101200,8805210,9140,9140,9140,9140,1
|
|
20240315,101100,8796070,9140,9140,9140,9140,10
|
|
20240315,101000,8704670,9140,9140,9140,9140,0
|
|
20240315,100900,8704670,9140,9140,9140,9140,0
|
|
20240315,100800,8704670,9140,9140,9140,9140,10
|
|
20240315,100700,8613270,9140,9140,9140,9140,1
|
|
20240315,100600,8604130,9140,9140,9140,9140,3
|
|
20240315,100500,8576710,9140,9140,9140,9140,6
|
|
20240315,100400,8521870,9140,9140,9140,9140,0
|
|
20240315,100300,8521870,9140,9140,9140,9140,0
|
|
20240315,100200,8521870,9140,9140,9140,9140,1
|
|
20240315,100100,8512730,9140,9140,9140,9140,0
|
|
20240315,100000,8512730,9140,9140,9140,9140,1
|
|
20240315,095900,8503590,9140,9140,9140,9140,1
|
|
20240315,095800,8494450,9140,9140,9140,9140,2
|
|
20240315,095700,8476170,9140,9140,9140,9140,2
|
|
20240315,095600,8457890,9140,9140,9140,9140,8
|
|
20240315,095500,8384770,9140,9140,9140,9140,1
|
|
20240315,095400,8375630,9140,9140,9140,9140,58
|
|
20240315,095300,7845510,9130,9130,9130,9130,0
|
|
20240315,095200,7845510,9130,9130,9130,9130,0
|
|
20240315,095100,7845510,9130,9130,9130,9130,0
|
|
20240315,095000,7845510,9130,9130,9130,9130,0
|
|
20240315,094900,7845510,9130,9130,9130,9130,0
|
|
20240315,094800,7845510,9130,9130,9130,9130,0
|
|
20240315,094700,7845510,9130,9130,9130,9130,0
|
|
20240315,094600,7845510,9130,9130,9130,9130,0
|
|
20240315,094500,7845510,9130,9130,9130,9130,10
|
|
20240315,094400,7754210,9140,9140,9140,9140,0
|
|
20240315,094300,7754210,9140,9140,9140,9140,0
|
|
20240315,094200,7754210,9140,9140,9140,9140,0
|
|
20240315,094100,7754210,9140,9140,9140,9140,0
|
|
20240315,094000,7754210,9140,9140,9140,9140,0
|
|
20240315,093900,7754210,9140,9140,9140,9140,100
|
|
20240315,093800,6840210,9130,9130,9130,9130,0
|
|
20240315,093700,6840210,9130,9130,9130,9130,0
|
|
20240315,093600,6840210,9130,9130,9130,9130,1
|
|
20240315,093500,6831080,9130,9130,9130,9130,12
|
|
20240315,093400,6721520,9130,9130,9130,9130,0
|
|
20240315,093300,6721520,9130,9130,9130,9130,0
|
|
20240315,093200,6721520,9130,9130,9130,9130,0
|
|
20240315,093100,6721520,9130,9130,9130,9130,0
|
|
20240315,093000,6721520,9130,9130,9130,9130,85
|
|
20240315,092900,5945470,9120,9130,9130,9120,20
|
|
20240315,092800,5763020,9130,9130,9130,9130,0
|
|
20240315,092700,5763020,9130,9130,9130,9130,10
|
|
20240315,092600,5671720,9130,9130,9130,9130,0
|
|
20240315,092500,5671720,9130,9130,9130,9130,0
|
|
20240315,092400,5671720,9130,9130,9130,9130,0
|
|
20240315,092300,5671720,9130,9130,9130,9130,6
|
|
20240315,092200,5616940,9130,9130,9130,9130,4
|
|
20240315,092100,5580420,9130,9130,9130,9130,0
|
|
20240315,092000,5580420,9130,9130,9130,9130,0
|
|
20240315,091900,5580420,9130,9130,9130,9130,0
|
|
20240315,091800,5580420,9130,9130,9130,9130,0
|
|
20240315,091700,5580420,9130,9120,9130,9120,2
|
|
20240315,091600,5562170,9130,9120,9130,9120,8
|
|
20240315,091500,5489170,9130,9120,9130,9120,2
|
|
20240315,091400,5470920,9130,9130,9130,9130,1
|
|
20240315,091300,5461790,9140,9120,9140,9120,11
|
|
20240315,091200,5361370,9140,9140,9140,9140,0
|
|
20240315,091100,5361370,9140,9130,9140,9130,8
|
|
20240315,091000,5288270,9120,9120,9120,9120,1
|
|
20240315,090900,5279150,9130,9130,9130,9130,0
|
|
20240315,090800,5279150,9130,9130,9130,9130,13
|
|
20240315,090700,5160460,9150,9150,9150,9150,0
|
|
20240315,090600,5160460,9150,9140,9150,9140,408
|
|
20240315,090500,1427270,9130,9130,9130,9130,1
|
|
20240315,090400,1418140,9120,9120,9120,9120,0
|
|
20240315,090300,1418140,9120,9110,9120,9110,2
|
|
20240315,090200,1399910,9110,9110,9110,9110,0
|
|
20240315,090100,1399910,9110,9150,9150,9110,101
|
|
20240315,090000,475800,9150,9150,9150,9150,52
|