651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,194800,547436600,11360,11360,11360,11360,1139
|
|
20240321,194700,547436600,11360,11360,11360,11360,0
|
|
20240321,194600,547436600,11360,11360,11360,11360,0
|
|
20240321,194500,547436600,11360,11360,11360,11360,0
|
|
20240321,194400,547436600,11360,11360,11360,11360,0
|
|
20240321,194300,547436600,11360,11360,11360,11360,0
|
|
20240321,194200,547436600,11360,11360,11360,11360,0
|
|
20240321,194100,547436600,11360,11360,11360,11360,0
|
|
20240321,194000,547436600,11360,11360,11360,11360,0
|
|
20240321,193900,547436600,11360,11360,11360,11360,0
|
|
20240321,193800,547436600,11360,11360,11360,11360,0
|
|
20240321,193700,547436600,11360,11360,11360,11360,0
|
|
20240321,193600,547436600,11360,11360,11360,11360,0
|
|
20240321,193500,547436600,11360,11360,11360,11360,0
|
|
20240321,193400,547436600,11360,11360,11360,11360,0
|
|
20240321,193300,547436600,11360,11360,11360,11360,0
|
|
20240321,193200,547436600,11360,11360,11360,11360,0
|
|
20240321,193100,547436600,11360,11360,11360,11360,0
|
|
20240321,193000,547436600,11360,11360,11360,11360,0
|
|
20240321,192900,547436600,11360,11360,11360,11360,0
|
|
20240321,192800,547436600,11360,11360,11360,11360,0
|
|
20240321,192700,547436600,11360,11360,11360,11360,0
|
|
20240321,192600,547436600,11360,11360,11360,11360,0
|
|
20240321,192500,547436600,11360,11360,11360,11360,0
|
|
20240321,192400,547436600,11360,11360,11360,11360,0
|
|
20240321,192300,547436600,11360,11360,11360,11360,0
|
|
20240321,192200,547436600,11360,11360,11360,11360,0
|
|
20240321,192100,547436600,11360,11360,11360,11360,0
|
|
20240321,192000,547436600,11360,11360,11360,11360,0
|
|
20240321,191900,547436600,11360,11360,11360,11360,0
|
|
20240321,191800,547436600,11360,11360,11360,11360,1139
|
|
20240321,191700,547436600,11360,11360,11360,11360,0
|
|
20240321,191600,547436600,11360,11360,11360,11360,0
|
|
20240321,191500,547436600,11360,11360,11360,11360,0
|
|
20240321,191400,547436600,11360,11360,11360,11360,0
|
|
20240321,191300,547436600,11360,11360,11360,11360,0
|
|
20240321,191200,547436600,11360,11360,11360,11360,0
|
|
20240321,191100,547436600,11360,11360,11360,11360,0
|
|
20240321,191000,547436600,11360,11360,11360,11360,0
|
|
20240321,190900,547436600,11360,11360,11360,11360,0
|
|
20240321,190800,547436600,11360,11360,11360,11360,0
|
|
20240321,190700,547436600,11360,11360,11360,11360,0
|
|
20240321,190600,547436600,11360,11360,11360,11360,0
|
|
20240321,190500,547436600,11360,11360,11360,11360,0
|
|
20240321,190400,547436600,11360,11360,11360,11360,0
|
|
20240321,190300,547436600,11360,11360,11360,11360,0
|
|
20240321,190200,547436600,11360,11360,11360,11360,0
|
|
20240321,190100,547436600,11360,11360,11360,11360,0
|
|
20240321,190000,547436600,11360,11360,11360,11360,0
|
|
20240321,185900,547436600,11360,11360,11360,11360,0
|
|
20240321,185800,547436600,11360,11360,11360,11360,0
|
|
20240321,185700,547436600,11360,11360,11360,11360,0
|
|
20240321,185600,547436600,11360,11360,11360,11360,0
|
|
20240321,185500,547436600,11360,11360,11360,11360,0
|
|
20240321,185400,547436600,11360,11360,11360,11360,0
|
|
20240321,185300,547436600,11360,11360,11360,11360,0
|
|
20240321,185200,547436600,11360,11360,11360,11360,0
|
|
20240321,185100,547436600,11360,11360,11360,11360,0
|
|
20240321,185000,547436600,11360,11360,11360,11360,0
|
|
20240321,184900,547436600,11360,11360,11360,11360,0
|
|
20240321,184800,547436600,11360,11360,11360,11360,1139
|
|
20240321,184700,547436600,11360,11360,11360,11360,0
|
|
20240321,184600,547436600,11360,11360,11360,11360,0
|
|
20240321,184500,547436600,11360,11360,11360,11360,0
|
|
20240321,184400,547436600,11360,11360,11360,11360,0
|
|
20240321,184300,547436600,11360,11360,11360,11360,0
|
|
20240321,184200,547436600,11360,11360,11360,11360,0
|
|
20240321,184100,547436600,11360,11360,11360,11360,0
|
|
20240321,184000,547436600,11360,11360,11360,11360,0
|
|
20240321,183900,547436600,11360,11360,11360,11360,0
|
|
20240321,183800,547436600,11360,11360,11360,11360,0
|
|
20240321,183700,547436600,11360,11360,11360,11360,0
|
|
20240321,183600,547436600,11360,11360,11360,11360,0
|
|
20240321,183500,547436600,11360,11360,11360,11360,0
|
|
20240321,183400,547436600,11360,11360,11360,11360,0
|
|
20240321,183300,547436600,11360,11360,11360,11360,0
|
|
20240321,183200,547436600,11360,11360,11360,11360,0
|
|
20240321,183100,547436600,11360,11360,11360,11360,0
|
|
20240321,183000,547436600,11360,11360,11360,11360,0
|
|
20240321,182900,547436600,11360,11360,11360,11360,0
|
|
20240321,182800,547436600,11360,11360,11360,11360,0
|
|
20240321,182700,547436600,11360,11360,11360,11360,0
|
|
20240321,182600,547436600,11360,11360,11360,11360,0
|
|
20240321,182500,547436600,11360,11360,11360,11360,0
|
|
20240321,182400,547436600,11360,11360,11360,11360,0
|
|
20240321,182300,547436600,11360,11360,11360,11360,0
|
|
20240321,182200,547436600,11360,11360,11360,11360,0
|
|
20240321,182100,547436600,11360,11360,11360,11360,0
|
|
20240321,182000,547436600,11360,11360,11360,11360,0
|
|
20240321,181900,547436600,11360,11360,11360,11360,0
|
|
20240321,181800,547436600,11360,11360,11360,11360,1139
|
|
20240321,181700,547436600,11360,11360,11360,11360,0
|
|
20240321,181600,547436600,11360,11360,11360,11360,0
|
|
20240321,181500,547436600,11360,11360,11360,11360,0
|
|
20240321,181400,547436600,11360,11360,11360,11360,0
|
|
20240321,181300,547436600,11360,11360,11360,11360,0
|
|
20240321,181200,547436600,11360,11360,11360,11360,0
|
|
20240321,181100,547436600,11360,11360,11360,11360,0
|
|
20240321,181000,547436600,11360,11360,11360,11360,0
|
|
20240321,180900,547436600,11360,11360,11360,11360,0
|
|
20240321,180800,547436600,11360,11360,11360,11360,0
|
|
20240321,180700,547436600,11360,11360,11360,11360,0
|
|
20240321,180600,547436600,11360,11360,11360,11360,0
|
|
20240321,180500,547436600,11360,11360,11360,11360,0
|
|
20240321,180400,547436600,11360,11360,11360,11360,0
|
|
20240321,180300,547436600,11360,11360,11360,11360,0
|
|
20240321,180200,547436600,11360,11360,11360,11360,0
|
|
20240321,180100,547436600,11360,11360,11360,11360,0
|
|
20240321,180000,547436600,11360,11360,11360,11360,0
|
|
20240321,175900,547436600,11360,11360,11360,11360,0
|
|
20240321,175800,547436600,11360,11360,11360,11360,0
|
|
20240321,175700,547436600,11360,11360,11360,11360,0
|
|
20240321,175600,547436600,11360,11360,11360,11360,0
|
|
20240321,175500,547436600,11360,11360,11360,11360,0
|
|
20240321,175400,547436600,11360,11360,11360,11360,0
|
|
20240321,175300,547436600,11360,11360,11360,11360,0
|
|
20240321,175200,547436600,11360,11360,11360,11360,0
|
|
20240321,175100,547436600,11360,11360,11360,11360,0
|
|
20240321,175000,547436600,11360,11360,11360,11360,0
|
|
20240321,174900,547436600,11360,11360,11360,11360,0
|
|
20240321,174800,547436600,11360,11360,11360,11360,1139
|
|
20240321,174700,547436600,11360,11360,11360,11360,0
|
|
20240321,174600,547436600,11360,11360,11360,11360,0
|
|
20240321,174500,547436600,11360,11360,11360,11360,0
|
|
20240321,174400,547436600,11360,11360,11360,11360,0
|
|
20240321,174300,547436600,11360,11360,11360,11360,0
|
|
20240321,174200,547436600,11360,11360,11360,11360,0
|
|
20240321,174100,547436600,11360,11360,11360,11360,0
|
|
20240321,174000,547436600,11360,11360,11360,11360,0
|
|
20240321,173900,547436600,11360,11360,11360,11360,0
|
|
20240321,173800,547436600,11360,11360,11360,11360,0
|
|
20240321,173700,547436600,11360,11360,11360,11360,0
|
|
20240321,173600,547436600,11360,11360,11360,11360,0
|
|
20240321,173500,547436600,11360,11360,11360,11360,0
|
|
20240321,173400,547436600,11360,11360,11360,11360,0
|
|
20240321,173300,547436600,11360,11360,11360,11360,0
|
|
20240321,173200,547436600,11360,11360,11360,11360,0
|
|
20240321,173100,547436600,11360,11360,11360,11360,0
|
|
20240321,173000,547436600,11360,11360,11360,11360,0
|
|
20240321,172900,547436600,11360,11360,11360,11360,0
|
|
20240321,172800,547436600,11360,11360,11360,11360,0
|
|
20240321,172700,547436600,11360,11360,11360,11360,0
|
|
20240321,172600,547436600,11360,11360,11360,11360,0
|
|
20240321,172500,547436600,11360,11360,11360,11360,0
|
|
20240321,172400,547436600,11360,11360,11360,11360,0
|
|
20240321,172300,547436600,11360,11360,11360,11360,0
|
|
20240321,172200,547436600,11360,11360,11360,11360,0
|
|
20240321,172100,547436600,11360,11360,11360,11360,0
|
|
20240321,172000,547436600,11360,11360,11360,11360,0
|
|
20240321,171900,547436600,11360,11360,11360,11360,0
|
|
20240321,171800,547436600,11360,11360,11360,11360,1139
|
|
20240321,171700,547436600,11360,11360,11360,11360,0
|
|
20240321,171600,547436600,11360,11360,11360,11360,0
|
|
20240321,171500,547436600,11360,11360,11360,11360,0
|
|
20240321,171400,547436600,11360,11360,11360,11360,0
|
|
20240321,171300,547436600,11360,11360,11360,11360,0
|
|
20240321,171200,547436600,11360,11360,11360,11360,0
|
|
20240321,171100,547436600,11360,11360,11360,11360,0
|
|
20240321,171000,547436600,11360,11360,11360,11360,0
|
|
20240321,170900,547436600,11360,11360,11360,11360,0
|
|
20240321,170800,547436600,11360,11360,11360,11360,0
|
|
20240321,170700,547436600,11360,11360,11360,11360,0
|
|
20240321,170600,547436600,11360,11360,11360,11360,0
|
|
20240321,170500,547436600,11360,11360,11360,11360,0
|
|
20240321,170400,547436600,11360,11360,11360,11360,0
|
|
20240321,170300,547436600,11360,11360,11360,11360,0
|
|
20240321,170200,547436600,11360,11360,11360,11360,0
|
|
20240321,170100,547436600,11360,11360,11360,11360,0
|
|
20240321,170000,547436600,11360,11360,11360,11360,0
|
|
20240321,165900,547436600,11360,11360,11360,11360,0
|
|
20240321,165800,547436600,11360,11360,11360,11360,0
|
|
20240321,165700,547436600,11360,11360,11360,11360,0
|
|
20240321,165600,547436600,11360,11360,11360,11360,0
|
|
20240321,165500,547436600,11360,11360,11360,11360,0
|
|
20240321,165400,547436600,11360,11360,11360,11360,0
|
|
20240321,165300,547436600,11360,11360,11360,11360,0
|
|
20240321,165200,547436600,11360,11360,11360,11360,0
|
|
20240321,165100,547436600,11360,11360,11360,11360,0
|
|
20240321,165000,547436600,11360,11360,11360,11360,0
|
|
20240321,164900,547436600,11360,11360,11360,11360,0
|
|
20240321,164800,547436600,11360,11360,11360,11360,1139
|
|
20240321,164700,547436600,11360,11360,11360,11360,0
|
|
20240321,164600,547436600,11360,11360,11360,11360,0
|
|
20240321,164500,547436600,11360,11360,11360,11360,0
|
|
20240321,164400,547436600,11360,11360,11360,11360,0
|
|
20240321,164300,547436600,11360,11360,11360,11360,0
|
|
20240321,164200,547436600,11360,11360,11360,11360,0
|
|
20240321,164100,547436600,11360,11360,11360,11360,0
|
|
20240321,164000,547436600,11360,11360,11360,11360,0
|
|
20240321,163900,547436600,11360,11360,11360,11360,0
|
|
20240321,163800,547436600,11360,11360,11360,11360,0
|
|
20240321,163700,547436600,11360,11360,11360,11360,0
|
|
20240321,163600,547436600,11360,11360,11360,11360,0
|
|
20240321,163500,547436600,11360,11360,11360,11360,0
|
|
20240321,163400,547436600,11360,11360,11360,11360,0
|
|
20240321,163300,547436600,11360,11360,11360,11360,0
|
|
20240321,163200,547436600,11360,11360,11360,11360,0
|
|
20240321,163100,547436600,11360,11360,11360,11360,0
|
|
20240321,163000,547436600,11360,11360,11360,11360,0
|
|
20240321,162900,547436600,11360,11360,11360,11360,0
|
|
20240321,162800,547436600,11360,11360,11360,11360,0
|
|
20240321,162700,547436600,11360,11360,11360,11360,0
|
|
20240321,162600,547436600,11360,11360,11360,11360,0
|
|
20240321,162500,547436600,11360,11360,11360,11360,0
|
|
20240321,162400,547436600,11360,11360,11360,11360,0
|
|
20240321,162300,547436600,11360,11360,11360,11360,0
|
|
20240321,162200,547436600,11360,11360,11360,11360,0
|
|
20240321,162100,547436600,11360,11360,11360,11360,0
|
|
20240321,162000,547436600,11360,11360,11360,11360,0
|
|
20240321,161900,547436600,11360,11360,11360,11360,0
|
|
20240321,161800,547436600,11360,11360,11360,11360,1139
|
|
20240321,161700,547436600,11360,11360,11360,11360,0
|
|
20240321,161600,547436600,11360,11360,11360,11360,0
|
|
20240321,161500,547436600,11360,11360,11360,11360,0
|
|
20240321,161400,547436600,11360,11360,11360,11360,0
|
|
20240321,161300,547436600,11360,11360,11360,11360,0
|
|
20240321,161200,547436600,11360,11360,11360,11360,0
|
|
20240321,161100,547436600,11360,11360,11360,11360,0
|
|
20240321,161000,547436600,11360,11360,11360,11360,0
|
|
20240321,160900,547436600,11360,11360,11360,11360,0
|
|
20240321,160800,547436600,11360,11360,11360,11360,0
|
|
20240321,160700,547436600,11360,11360,11360,11360,0
|
|
20240321,160600,547436600,11360,11360,11360,11360,0
|
|
20240321,160500,547436600,11360,11360,11360,11360,0
|
|
20240321,160400,547436600,11360,11360,11360,11360,0
|
|
20240321,160300,547436600,11360,11360,11360,11360,0
|
|
20240321,160200,547436600,11360,11360,11360,11360,0
|
|
20240321,160100,547436600,11360,11360,11360,11360,0
|
|
20240321,160000,547436600,11360,11360,11360,11360,0
|
|
20240321,155900,547436600,11360,11360,11360,11360,0
|
|
20240321,155800,547436600,11360,11360,11360,11360,0
|
|
20240321,155700,547436600,11360,11360,11360,11360,0
|
|
20240321,155600,547436600,11360,11360,11360,11360,0
|
|
20240321,155500,547436600,11360,11360,11360,11360,0
|
|
20240321,155400,547436600,11360,11360,11360,11360,0
|
|
20240321,155300,547436600,11360,11360,11360,11360,0
|
|
20240321,155200,547436600,11360,11360,11360,11360,0
|
|
20240321,155100,547436600,11360,11360,11360,11360,0
|
|
20240321,155000,547436600,11360,11360,11360,11360,0
|
|
20240321,154900,547436600,11360,11360,11360,11360,0
|
|
20240321,154800,547436600,11360,11360,11360,11360,1139
|
|
20240321,154700,547436600,11360,11360,11360,11360,0
|
|
20240321,154600,547436600,11360,11360,11360,11360,0
|
|
20240321,154500,547436600,11360,11360,11360,11360,0
|
|
20240321,154400,547436600,11360,11360,11360,11360,0
|
|
20240321,154300,547436600,11360,11360,11360,11360,0
|
|
20240321,154200,547436600,11360,11360,11360,11360,0
|
|
20240321,154100,547436600,11360,11360,11360,11360,0
|
|
20240321,154000,547436600,11360,11360,11360,11360,0
|
|
20240321,153900,547436600,11360,11360,11360,11360,0
|
|
20240321,153800,547436600,11360,11360,11360,11360,0
|
|
20240321,153700,547436600,11360,11360,11360,11360,0
|
|
20240321,153600,547436600,11360,11360,11360,11360,0
|
|
20240321,153500,547436600,11360,11360,11360,11360,0
|
|
20240321,153400,547436600,11360,11360,11360,11360,0
|
|
20240321,153300,547436600,11360,11360,11360,11360,0
|
|
20240321,153200,547436600,11360,11360,11360,11360,0
|
|
20240321,153100,547436600,11360,11360,11360,11360,0
|
|
20240321,153000,547436600,11360,11360,11360,11360,1139
|
|
20240321,152900,534497560,11280,11280,11280,11280,0
|
|
20240321,152800,534497560,11280,11280,11280,11280,0
|
|
20240321,152700,534497560,11280,11280,11280,11280,0
|
|
20240321,152600,534497560,11280,11280,11280,11280,0
|
|
20240321,152500,534497560,11280,11280,11280,11280,0
|
|
20240321,152400,534497560,11280,11280,11280,11280,0
|
|
20240321,152300,534497560,11280,11280,11280,11280,0
|
|
20240321,152200,534497560,11280,11280,11280,11280,0
|
|
20240321,152100,534497560,11280,11280,11280,11280,0
|
|
20240321,152000,534497560,11280,11280,11280,11280,0
|
|
20240321,151900,534497560,11280,11290,11300,11280,15
|
|
20240321,151800,534328330,11300,11290,11300,11290,10
|
|
20240321,151700,534215340,11300,11290,11300,11290,8
|
|
20240321,151600,534125000,11260,11260,11260,11260,0
|
|
20240321,151500,534125000,11260,11260,11260,11260,295
|
|
20240321,151400,530803300,11250,11250,11250,11250,7
|
|
20240321,151300,530724550,11250,11250,11250,11250,5
|
|
20240321,151200,530668300,11250,11250,11250,11250,0
|
|
20240321,151100,530668300,11250,11250,11250,11250,22
|
|
20240321,151000,530420800,11250,11250,11250,11250,26
|
|
20240321,150900,530128300,11260,11260,11260,11260,48
|
|
20240321,150800,529587820,11260,11260,11260,11260,11
|
|
20240321,150700,529463960,11290,11290,11290,11290,0
|
|
20240321,150600,529463960,11290,11280,11290,11280,2
|
|
20240321,150500,529441390,11280,11280,11280,11280,0
|
|
20240321,150400,529441390,11280,11280,11280,11280,1
|
|
20240321,150300,529430110,11290,11280,11290,11280,3
|
|
20240321,150200,529396250,11290,11280,11290,11280,78
|
|
20240321,150100,528516400,11280,11280,11280,11280,2
|
|
20240321,150000,528493840,11280,11280,11280,11280,18
|
|
20240321,145900,528290800,11250,11270,11270,11250,2521
|
|
20240321,145800,499927900,11270,11270,11270,11270,0
|
|
20240321,145700,499927900,11270,11270,11270,11270,10
|
|
20240321,145600,499815200,11270,11270,11270,11270,17
|
|
20240321,145500,499623610,11260,11260,11260,11260,0
|
|
20240321,145400,499623610,11260,11260,11260,11260,0
|
|
20240321,145300,499623610,11260,11260,11260,11260,0
|
|
20240321,145200,499623610,11260,11260,11260,11260,0
|
|
20240321,145100,499623610,11260,11260,11260,11260,26
|
|
20240321,145000,499330850,11250,11250,11250,11250,0
|
|
20240321,144900,499330850,11250,11250,11250,11250,0
|
|
20240321,144800,499330850,11250,11250,11250,11250,0
|
|
20240321,144700,499330850,11250,11250,11250,11250,0
|
|
20240321,144600,499330850,11250,11260,11270,11250,1250
|
|
20240321,144500,485253410,11260,11260,11260,11260,0
|
|
20240321,144400,485253410,11260,11260,11260,11260,0
|
|
20240321,144300,485253410,11260,11260,11260,11260,0
|
|
20240321,144200,485253410,11260,11260,11260,11260,1
|
|
20240321,144100,485242150,11250,11250,11250,11250,42
|
|
20240321,144000,484769650,11250,11250,11250,11250,4
|
|
20240321,143900,484724650,11250,11250,11250,11250,0
|
|
20240321,143800,484724650,11250,11250,11250,11250,1
|
|
20240321,143700,484713400,11250,11250,11250,11250,1
|
|
20240321,143600,484702150,11250,11250,11250,11250,192
|
|
20240321,143500,482542150,11270,11270,11270,11270,0
|
|
20240321,143400,482542150,11270,11270,11270,11270,0
|
|
20240321,143300,482542150,11270,11270,11270,11270,0
|
|
20240321,143200,482542150,11270,11270,11270,11270,0
|
|
20240321,143100,482542150,11270,11270,11270,11270,8
|
|
20240321,143000,482451990,11260,11250,11260,11250,110
|
|
20240321,142900,481214390,11250,11250,11250,11250,0
|
|
20240321,142800,481214390,11250,11250,11250,11250,0
|
|
20240321,142700,481214390,11250,11250,11250,11250,20
|
|
20240321,142600,480989390,11250,11250,11250,11250,30
|
|
20240321,142500,480651890,11250,11250,11250,11250,0
|
|
20240321,142400,480651890,11250,11250,11250,11250,45
|
|
20240321,142300,480145640,11250,11250,11250,11250,10
|
|
20240321,142200,480033140,11250,11250,11250,11250,0
|
|
20240321,142100,480033140,11250,11250,11250,11250,0
|
|
20240321,142000,480033140,11250,11250,11250,11250,0
|
|
20240321,141900,480033140,11250,11250,11250,11250,30
|
|
20240321,141800,479695640,11250,11250,11250,11250,1
|
|
20240321,141700,479684390,11240,11240,11240,11240,0
|
|
20240321,141600,479684390,11240,11240,11240,11240,0
|
|
20240321,141500,479684390,11240,11240,11240,11240,0
|
|
20240321,141400,479684390,11240,11240,11240,11240,0
|
|
20240321,141300,479684390,11240,11240,11240,11240,0
|
|
20240321,141200,479684390,11240,11240,11240,11240,0
|
|
20240321,141100,479684390,11240,11240,11240,11240,0
|
|
20240321,141000,479684390,11240,11240,11240,11240,0
|
|
20240321,140900,479684390,11240,11240,11240,11240,0
|
|
20240321,140800,479684390,11240,11240,11240,11240,0
|
|
20240321,140700,479684390,11240,11240,11240,11240,0
|
|
20240321,140600,479684390,11240,11240,11240,11240,0
|
|
20240321,140500,479684390,11240,11240,11240,11240,0
|
|
20240321,140400,479684390,11240,11240,11240,11240,0
|
|
20240321,140300,479684390,11240,11240,11240,11240,0
|
|
20240321,140200,479684390,11240,11240,11240,11240,0
|
|
20240321,140100,479684390,11240,11240,11240,11240,2
|
|
20240321,140000,479661910,11240,11240,11240,11240,50
|
|
20240321,135900,479099910,11240,11240,11240,11240,0
|
|
20240321,135800,479099910,11240,11240,11240,11240,200
|
|
20240321,135700,476851910,11280,11280,11280,11280,0
|
|
20240321,135600,476851910,11280,11270,11280,11270,31
|
|
20240321,135500,476502530,11270,11270,11270,11270,0
|
|
20240321,135400,476502530,11270,11270,11270,11270,0
|
|
20240321,135300,476502530,11270,11270,11270,11270,0
|
|
20240321,135200,476502530,11270,11270,11270,11270,1510
|
|
20240321,135100,459484830,11250,11250,11250,11250,0
|
|
20240321,135000,459484830,11250,11250,11250,11250,0
|
|
20240321,134900,459484830,11250,11250,11250,11250,26
|
|
20240321,134800,459192330,11270,11270,11270,11270,0
|
|
20240321,134700,459192330,11270,11270,11270,11270,10
|
|
20240321,134600,459079630,11260,11260,11260,11260,0
|
|
20240321,134500,459079630,11260,11260,11260,11260,0
|
|
20240321,134400,459079630,11260,11260,11260,11260,2
|
|
20240321,134300,459057110,11260,11260,11260,11260,0
|
|
20240321,134200,459057110,11260,11260,11260,11260,0
|
|
20240321,134100,459057110,11260,11260,11260,11260,63
|
|
20240321,134000,458347730,11260,11260,11260,11260,0
|
|
20240321,133900,458347730,11260,11260,11260,11260,122
|
|
20240321,133800,456974010,11260,11260,11260,11260,0
|
|
20240321,133700,456974010,11260,11260,11260,11260,0
|
|
20240321,133600,456974010,11260,11260,11260,11260,0
|
|
20240321,133500,456974010,11260,11260,11260,11260,4
|
|
20240321,133400,456928970,11240,11240,11240,11240,0
|
|
20240321,133300,456928970,11240,11240,11240,11240,0
|
|
20240321,133200,456928970,11240,11240,11240,11240,10
|
|
20240321,133100,456816570,11240,11240,11240,11240,0
|
|
20240321,133000,456816570,11240,11240,11240,11240,0
|
|
20240321,132900,456816570,11240,11240,11240,11240,0
|
|
20240321,132800,456816570,11240,11240,11240,11240,80
|
|
20240321,132700,455917370,11240,11240,11240,11240,101
|
|
20240321,132600,454782130,11240,11240,11240,11240,345
|
|
20240321,132500,450904330,11240,11240,11240,11240,0
|
|
20240321,132400,450904330,11240,11240,11240,11230,397
|
|
20240321,132300,446443370,11240,11240,11240,11240,100
|
|
20240321,132200,445319370,11230,11240,11240,11230,131
|
|
20240321,132100,443847950,11230,11230,11230,11230,92
|
|
20240321,132000,442814790,11230,11230,11230,11230,400
|
|
20240321,131900,438322790,11240,11240,11240,11240,2
|
|
20240321,131800,438300310,11240,11240,11240,11240,52
|
|
20240321,131700,437715830,11240,11240,11240,11240,11
|
|
20240321,131600,437592190,11240,11240,11240,11240,0
|
|
20240321,131500,437592190,11240,11240,11240,11240,0
|
|
20240321,131400,437592190,11240,11230,11240,11230,128
|
|
20240321,131300,436153560,11230,11240,11240,11230,823
|
|
20240321,131200,426911240,11240,11240,11240,11240,0
|
|
20240321,131100,426911240,11240,11250,11250,11240,5
|
|
20240321,131000,426855020,11240,11230,11240,11230,524
|
|
20240321,130900,420967500,11240,11250,11250,11240,423
|
|
20240321,130800,416212970,11240,11250,11250,11240,59
|
|
20240321,130700,415549750,11250,11260,11260,11250,118
|
|
20240321,130600,414222230,11250,11250,11250,11250,0
|
|
20240321,130500,414222230,11250,11250,11250,11250,0
|
|
20240321,130400,414222230,11250,11250,11250,11250,0
|
|
20240321,130300,414222230,11250,11250,11250,11250,186
|
|
20240321,130200,412129730,11250,11270,11270,11250,3005
|
|
20240321,130100,378322640,11270,11270,11270,11270,104
|
|
20240321,130000,377150560,11250,11250,11250,11250,0
|
|
20240321,125900,377150560,11250,11250,11250,11250,0
|
|
20240321,125800,377150560,11250,11250,11250,11250,0
|
|
20240321,125700,377150560,11250,11250,11250,11250,0
|
|
20240321,125600,377150560,11250,11250,11250,11250,1
|
|
20240321,125500,377139310,11260,11260,11260,11260,655
|
|
20240321,125400,369764010,11260,11260,11260,11260,0
|
|
20240321,125300,369764010,11260,11260,11260,11260,0
|
|
20240321,125200,369764010,11260,11260,11260,11260,543
|
|
20240321,125100,363649830,11250,11250,11250,11250,500
|
|
20240321,125000,358024830,11250,11250,11250,11250,10
|
|
20240321,124900,357912330,11260,11260,11260,11260,1
|
|
20240321,124800,357901070,11260,11260,11260,11260,0
|
|
20240321,124700,357901070,11260,11260,11260,11260,0
|
|
20240321,124600,357901070,11260,11260,11260,11260,5
|
|
20240321,124500,357844770,11250,11250,11250,11250,0
|
|
20240321,124400,357844770,11250,11250,11250,11250,17
|
|
20240321,124300,357653520,11250,11250,11250,11250,10
|
|
20240321,124200,357541020,11250,11250,11250,11250,0
|
|
20240321,124100,357541020,11250,11250,11250,11250,0
|
|
20240321,124000,357541020,11250,11260,11260,11250,241
|
|
20240321,123900,354829740,11260,11260,11260,11260,20
|
|
20240321,123800,354604540,11260,11260,11260,11260,84
|
|
20240321,123700,353658700,11260,11260,11260,11260,0
|
|
20240321,123600,353658700,11260,11260,11260,11260,0
|
|
20240321,123500,353658700,11260,11260,11260,11260,0
|
|
20240321,123400,353658700,11260,11260,11260,11260,0
|
|
20240321,123300,353658700,11260,11260,11260,11260,10
|
|
20240321,123200,353546100,11250,11260,11260,11250,105
|
|
20240321,123100,352364800,11260,11260,11260,11260,176
|
|
20240321,123000,350383040,11250,11250,11250,11250,343
|
|
20240321,122900,346524290,11250,11250,11250,11250,1
|
|
20240321,122800,346513040,11260,11260,11260,11260,1
|
|
20240321,122700,346501780,11260,11250,11260,11250,4
|
|
20240321,122600,346456770,11260,11260,11260,11260,529
|
|
20240321,122500,340500230,11270,11270,11270,11270,12
|
|
20240321,122400,340364990,11270,11270,11270,11270,20
|
|
20240321,122300,340139590,11270,11270,11270,11270,0
|
|
20240321,122200,340139590,11270,11270,11270,11270,209
|
|
20240321,122100,337784160,11270,11270,11270,11270,5
|
|
20240321,122000,337727810,11250,11250,11250,11250,100
|
|
20240321,121900,336602810,11250,11250,11250,11250,5
|
|
20240321,121800,336546560,11250,11250,11250,11250,12
|
|
20240321,121700,336411560,11250,11250,11250,11250,0
|
|
20240321,121600,336411560,11250,11250,11250,11250,19
|
|
20240321,121500,336197810,11250,11250,11250,11250,0
|
|
20240321,121400,336197810,11250,11250,11250,11250,0
|
|
20240321,121300,336197810,11250,11250,11250,11250,336
|
|
20240321,121200,332417810,11250,11250,11250,11250,68
|
|
20240321,121100,331652810,11270,11270,11270,11270,0
|
|
20240321,121000,331652810,11270,11270,11270,11270,5
|
|
20240321,120900,331596460,11270,11270,11270,11270,0
|
|
20240321,120800,331596460,11270,11270,11270,11270,0
|
|
20240321,120700,331596460,11270,11260,11270,11260,30
|
|
20240321,120600,331258370,11250,11260,11260,11250,606
|
|
20240321,120500,324439770,11270,11270,11270,11270,4
|
|
20240321,120400,324394690,11270,11270,11270,11270,0
|
|
20240321,120300,324394690,11270,11270,11270,11270,0
|
|
20240321,120200,324394690,11270,11270,11270,11270,48
|
|
20240321,120100,323853730,11280,11280,11280,11280,18
|
|
20240321,120000,323650690,11280,11280,11280,11280,0
|
|
20240321,115900,323650690,11280,11280,11280,11280,4
|
|
20240321,115800,323605570,11280,11280,11280,11280,15
|
|
20240321,115700,323436370,11280,11290,11290,11280,211
|
|
20240321,115600,321054190,11290,11290,11290,11290,0
|
|
20240321,115500,321054190,11290,11290,11290,11290,0
|
|
20240321,115400,321054190,11290,11290,11290,11290,1
|
|
20240321,115300,321042900,11290,11290,11290,11290,0
|
|
20240321,115200,321042900,11290,11290,11290,11290,0
|
|
20240321,115100,321042900,11290,11290,11290,11290,0
|
|
20240321,115000,321042900,11290,11290,11290,11290,0
|
|
20240321,114900,321042900,11290,11320,11320,11290,15
|
|
20240321,114800,320873390,11320,11320,11320,11320,2
|
|
20240321,114700,320850750,11300,11300,11300,11300,0
|
|
20240321,114600,320850750,11300,11300,11300,11300,0
|
|
20240321,114500,320850750,11300,11300,11320,11300,104
|
|
20240321,114400,319675510,11300,11300,11300,11300,0
|
|
20240321,114300,319675510,11300,11300,11300,11300,6
|
|
20240321,114200,319607710,11300,11300,11300,11300,69
|
|
20240321,114100,318828010,11290,11290,11300,11290,53
|
|
20240321,114000,318229150,11290,11280,11290,11280,4
|
|
20240321,113900,318184000,11280,11280,11280,11280,1
|
|
20240321,113800,318172720,11270,11290,11310,11270,124
|
|
20240321,113700,316774150,11300,11300,11300,11300,0
|
|
20240321,113600,316774150,11300,11300,11300,11300,0
|
|
20240321,113500,316774150,11300,11300,11300,11300,0
|
|
20240321,113400,316774150,11300,11300,11300,11300,1
|
|
20240321,113300,316762850,11320,11290,11320,11260,346
|
|
20240321,113200,312859430,11320,11320,11320,11320,0
|
|
20240321,113100,312859430,11320,11320,11320,11320,0
|
|
20240321,113000,312859430,11320,11310,11330,11310,10
|
|
20240321,112900,312746260,11290,11290,11290,11290,44
|
|
20240321,112800,312249500,11290,11290,11290,11290,0
|
|
20240321,112700,312249500,11290,11290,11290,11290,1
|
|
20240321,112600,312238210,11280,11280,11310,11280,138
|
|
20240321,112500,310681510,11260,11260,11260,11260,0
|
|
20240321,112400,310681510,11260,11270,11270,11260,45
|
|
20240321,112300,310174610,11260,11260,11260,11260,0
|
|
20240321,112200,310174610,11260,11260,11260,11260,0
|
|
20240321,112100,310174610,11260,11270,11270,11260,4
|
|
20240321,112000,310129560,11260,11260,11260,11260,0
|
|
20240321,111900,310129560,11260,11300,11300,11260,132
|
|
20240321,111800,308642440,11300,11290,11330,11290,11
|
|
20240321,111700,308518160,11290,11290,11290,11290,2
|
|
20240321,111600,308495580,11320,11310,11320,11300,64
|
|
20240321,111500,307771270,11390,11280,11390,11280,502
|
|
20240321,111400,302067550,11250,11250,11250,11250,0
|
|
20240321,111300,302067550,11250,11250,11250,11250,0
|
|
20240321,111200,302067550,11250,11250,11250,11250,0
|
|
20240321,111100,302067550,11250,11250,11250,11250,0
|
|
20240321,111000,302067550,11250,11250,11250,11250,0
|
|
20240321,110900,302067550,11250,11250,11250,11250,24
|
|
20240321,110800,301797550,11250,11250,11250,11250,0
|
|
20240321,110700,301797550,11250,11260,11260,11250,2975
|
|
20240321,110600,268326900,11280,11280,11280,11280,50
|
|
20240321,110500,267762900,11280,11280,11280,11280,0
|
|
20240321,110400,267762900,11280,11280,11280,11280,0
|
|
20240321,110300,267762900,11280,11280,11280,11280,0
|
|
20240321,110200,267762900,11280,11290,11300,11280,50
|
|
20240321,110100,267198870,11290,11290,11290,11290,6
|
|
20240321,110000,267131130,11300,11290,11300,11290,13
|
|
20240321,105900,266984340,11290,11290,11290,11290,0
|
|
20240321,105800,266984340,11290,11290,11290,11290,2
|
|
20240321,105700,266961760,11310,11310,11310,11310,0
|
|
20240321,105600,266961760,11310,11310,11310,11310,0
|
|
20240321,105500,266961760,11310,11310,11310,11310,0
|
|
20240321,105400,266961760,11310,11290,11310,11290,26
|
|
20240321,105300,266668180,11280,11280,11280,11280,10
|
|
20240321,105200,266555380,11280,11280,11280,11280,0
|
|
20240321,105100,266555380,11280,11280,11280,11280,1
|
|
20240321,105000,266544100,11300,11270,11300,11270,3
|
|
20240321,104900,266510230,11300,11300,11300,11300,0
|
|
20240321,104800,266510230,11300,11270,11300,11270,2
|
|
20240321,104700,266487660,11300,11300,11300,11300,0
|
|
20240321,104600,266487660,11300,11300,11320,11270,304
|
|
20240321,104500,263046700,11260,11260,11260,11260,1
|
|
20240321,104400,263035440,11250,11290,11290,11250,398
|
|
20240321,104300,258557900,11260,11250,11290,11250,471
|
|
20240321,104200,253259100,11250,11250,11250,11250,0
|
|
20240321,104100,253259100,11250,11250,11250,11250,0
|
|
20240321,104000,253259100,11250,11250,11250,11250,36
|
|
20240321,103900,252854100,11280,11260,11280,11250,96
|
|
20240321,103800,251773840,11250,11260,11260,11250,111
|
|
20240321,103700,250524980,11290,11290,11290,11290,0
|
|
20240321,103600,250524980,11290,11290,11290,11290,2
|
|
20240321,103500,250502400,11260,11260,11260,11250,361
|
|
20240321,103400,246440880,11260,11280,11280,11260,211
|
|
20240321,103300,244064170,11300,11270,11300,11260,625
|
|
20240321,103200,237026110,11270,11270,11270,11270,0
|
|
20240321,103100,237026110,11270,11270,11270,11270,0
|
|
20240321,103000,237026110,11270,11270,11270,11270,0
|
|
20240321,102900,237026110,11270,11280,11300,11270,347
|
|
20240321,102800,233114770,11310,11310,11310,11310,0
|
|
20240321,102700,233114770,11310,11310,11310,11310,0
|
|
20240321,102600,233114770,11310,11310,11310,11310,0
|
|
20240321,102500,233114770,11310,11310,11310,11310,0
|
|
20240321,102400,233114770,11310,11280,11310,11280,2
|
|
20240321,102300,233092180,11280,11290,11290,11280,406
|
|
20240321,102200,228511440,11320,11320,11320,11320,0
|
|
20240321,102100,228511440,11320,11320,11320,11320,0
|
|
20240321,102000,228511440,11320,11300,11320,11300,12
|
|
20240321,101900,228375640,11320,11320,11320,11320,2
|
|
20240321,101800,228353000,11300,11300,11300,11300,2
|
|
20240321,101700,228330400,11320,11290,11320,11290,511
|
|
20240321,101600,222561180,11280,11290,11290,11280,557
|
|
20240321,101500,216273430,11300,11300,11300,11300,102
|
|
20240321,101400,215120830,11300,11300,11300,11300,5
|
|
20240321,101300,215064330,11290,11290,11290,11290,9
|
|
20240321,101200,214962720,11290,11290,11290,11290,0
|
|
20240321,101100,214962720,11290,11290,11290,11290,0
|
|
20240321,101000,214962720,11290,11290,11290,11290,0
|
|
20240321,100900,214962720,11290,11290,11310,11290,381
|
|
20240321,100800,210661190,11290,11290,11290,11290,28
|
|
20240321,100700,210345070,11290,11290,11290,11290,0
|
|
20240321,100600,210345070,11290,11280,11320,11280,111
|
|
20240321,100500,209092670,11300,11290,11300,11280,221
|
|
20240321,100400,206599660,11300,11300,11300,11300,1
|
|
20240321,100300,206588360,11300,11290,11300,11290,3
|
|
20240321,100200,206554470,11280,11280,11280,11280,6
|
|
20240321,100100,206486790,11280,11280,11300,11280,255
|
|
20240321,100000,203607880,11270,11280,11280,11270,6
|
|
20240321,095900,203540250,11280,11280,11280,11280,5
|
|
20240321,095800,203483850,11290,11290,11290,11280,4
|
|
20240321,095700,203438700,11290,11280,11290,11280,67
|
|
20240321,095600,202682680,11290,11290,11290,11290,32
|
|
20240321,095500,202321400,11300,11300,11300,11300,0
|
|
20240321,095400,202321400,11300,11300,11300,11300,43
|
|
20240321,095300,201835500,11300,11330,11370,11300,39
|
|
20240321,095200,201393770,11380,11300,11390,11300,14
|
|
20240321,095100,201234550,11290,11290,11290,11290,179
|
|
20240321,095000,199213640,11280,11280,11280,11280,55
|
|
20240321,094900,198593240,11280,11280,11280,11280,0
|
|
20240321,094800,198593240,11280,11350,11350,11280,202
|
|
20240321,094700,196314110,11320,11320,11320,11320,1
|
|
20240321,094600,196302790,11350,11340,11350,11310,23
|
|
20240321,094500,196042190,11320,11320,11320,11320,0
|
|
20240321,094400,196042190,11320,11310,11320,11310,14
|
|
20240321,094300,195883770,11320,11350,11360,11320,33
|
|
20240321,094200,195509900,11390,11390,11390,11390,0
|
|
20240321,094100,195509900,11390,11390,11390,11390,0
|
|
20240321,094000,195509900,11390,11330,11390,11320,30
|
|
20240321,093900,195168890,11310,11270,11310,11270,269
|
|
20240321,093800,192131420,11260,11260,11260,11260,20
|
|
20240321,093700,191906220,11260,11260,11260,11260,0
|
|
20240321,093600,191906220,11260,11260,11260,11260,0
|
|
20240321,093500,191906220,11260,11260,11260,11250,59
|
|
20240321,093400,191242420,11270,11280,11280,11270,115
|
|
20240321,093300,189945700,11280,11250,11280,11250,5
|
|
20240321,093200,189889360,11250,11250,11250,11250,2
|
|
20240321,093100,189866860,11250,11260,11260,11250,301
|
|
20240321,093000,186479040,11260,11260,11260,11260,2
|
|
20240321,092900,186456520,11250,11260,11260,11250,17
|
|
20240321,092800,186265250,11260,11290,11290,11260,492
|
|
20240321,092700,180724200,11300,11310,11320,11300,63
|
|
20240321,092600,180011710,11300,11300,11300,11300,1
|
|
20240321,092500,180000410,11330,11290,11330,11290,3
|
|
20240321,092400,179966460,11280,11290,11330,11280,420
|
|
20240321,092300,175208010,11330,11310,11330,11280,22
|
|
20240321,092200,174959580,11270,11270,11270,11270,171
|
|
20240321,092100,173032410,11270,11300,11300,11270,132
|
|
20240321,092000,171543160,11330,11300,11330,11300,3
|
|
20240321,091900,171509200,11290,11290,11320,11290,4
|
|
20240321,091800,171464010,11310,11280,11310,11280,305
|
|
20240321,091700,168021640,11280,11280,11280,11280,45
|
|
20240321,091600,167514040,11290,11340,11340,11290,158
|
|
20240321,091500,165726370,11370,11380,11380,11330,78
|
|
20240321,091400,164840740,11380,11310,11380,11310,475
|
|
20240321,091300,159442420,11360,11310,11360,11290,542
|
|
20240321,091200,153314280,11310,11330,11330,11300,635
|
|
20240321,091100,146126970,11350,11330,11350,11320,52
|
|
20240321,091000,145538260,11330,11330,11360,11320,315
|
|
20240321,090900,141970240,11330,11360,11360,11330,215
|
|
20240321,090800,139532950,11370,11360,11370,11360,83
|
|
20240321,090700,138590050,11340,11350,11350,11340,188
|
|
20240321,090600,136457430,11340,11400,11400,11340,913
|
|
20240321,090500,126065400,11400,11430,11450,11400,1999
|
|
20240321,090400,103243490,11420,11400,11540,11400,1185
|
|
20240321,090300,89649600,11450,11450,11500,11400,805
|
|
20240321,090200,80443600,11450,11530,11540,11450,1671
|
|
20240321,090100,61247530,11520,11450,11530,11450,2300
|
|
20240321,090000,34829230,11440,11530,11530,11380,3020
|