649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,194600,344584710,11380,11380,11380,11380,686
|
|
20240322,194500,344584710,11380,11380,11380,11380,0
|
|
20240322,194400,344584710,11380,11380,11380,11380,0
|
|
20240322,194300,344584710,11380,11380,11380,11380,0
|
|
20240322,194200,344584710,11380,11380,11380,11380,0
|
|
20240322,194100,344584710,11380,11380,11380,11380,0
|
|
20240322,194000,344584710,11380,11380,11380,11380,0
|
|
20240322,193900,344584710,11380,11380,11380,11380,0
|
|
20240322,193800,344584710,11380,11380,11380,11380,0
|
|
20240322,193700,344584710,11380,11380,11380,11380,0
|
|
20240322,193600,344584710,11380,11380,11380,11380,0
|
|
20240322,193500,344584710,11380,11380,11380,11380,0
|
|
20240322,193400,344584710,11380,11380,11380,11380,0
|
|
20240322,193300,344584710,11380,11380,11380,11380,0
|
|
20240322,193200,344584710,11380,11380,11380,11380,0
|
|
20240322,193100,344584710,11380,11380,11380,11380,0
|
|
20240322,193000,344584710,11380,11380,11380,11380,0
|
|
20240322,192900,344584710,11380,11380,11380,11380,0
|
|
20240322,192800,344584710,11380,11380,11380,11380,0
|
|
20240322,192700,344584710,11380,11380,11380,11380,0
|
|
20240322,192600,344584710,11380,11380,11380,11380,0
|
|
20240322,192500,344584710,11380,11380,11380,11380,0
|
|
20240322,192400,344584710,11380,11380,11380,11380,0
|
|
20240322,192300,344584710,11380,11380,11380,11380,0
|
|
20240322,192200,344584710,11380,11380,11380,11380,0
|
|
20240322,192100,344584710,11380,11380,11380,11380,0
|
|
20240322,192000,344584710,11380,11380,11380,11380,0
|
|
20240322,191900,344584710,11380,11380,11380,11380,0
|
|
20240322,191800,344584710,11380,11380,11380,11380,0
|
|
20240322,191700,344584710,11380,11380,11380,11380,0
|
|
20240322,191600,344584710,11380,11380,11380,11380,686
|
|
20240322,191500,344584710,11380,11380,11380,11380,0
|
|
20240322,191400,344584710,11380,11380,11380,11380,0
|
|
20240322,191300,344584710,11380,11380,11380,11380,0
|
|
20240322,191200,344584710,11380,11380,11380,11380,0
|
|
20240322,191100,344584710,11380,11380,11380,11380,0
|
|
20240322,191000,344584710,11380,11380,11380,11380,0
|
|
20240322,190900,344584710,11380,11380,11380,11380,0
|
|
20240322,190800,344584710,11380,11380,11380,11380,0
|
|
20240322,190700,344584710,11380,11380,11380,11380,0
|
|
20240322,190600,344584710,11380,11380,11380,11380,0
|
|
20240322,190500,344584710,11380,11380,11380,11380,0
|
|
20240322,190400,344584710,11380,11380,11380,11380,0
|
|
20240322,190300,344584710,11380,11380,11380,11380,0
|
|
20240322,190200,344584710,11380,11380,11380,11380,0
|
|
20240322,190100,344584710,11380,11380,11380,11380,0
|
|
20240322,190000,344584710,11380,11380,11380,11380,0
|
|
20240322,185900,344584710,11380,11380,11380,11380,0
|
|
20240322,185800,344584710,11380,11380,11380,11380,0
|
|
20240322,185700,344584710,11380,11380,11380,11380,0
|
|
20240322,185600,344584710,11380,11380,11380,11380,0
|
|
20240322,185500,344584710,11380,11380,11380,11380,0
|
|
20240322,185400,344584710,11380,11380,11380,11380,0
|
|
20240322,185300,344584710,11380,11380,11380,11380,0
|
|
20240322,185200,344584710,11380,11380,11380,11380,0
|
|
20240322,185100,344584710,11380,11380,11380,11380,0
|
|
20240322,185000,344584710,11380,11380,11380,11380,0
|
|
20240322,184900,344584710,11380,11380,11380,11380,0
|
|
20240322,184800,344584710,11380,11380,11380,11380,0
|
|
20240322,184700,344584710,11380,11380,11380,11380,0
|
|
20240322,184600,344584710,11380,11380,11380,11380,686
|
|
20240322,184500,344584710,11380,11380,11380,11380,0
|
|
20240322,184400,344584710,11380,11380,11380,11380,0
|
|
20240322,184300,344584710,11380,11380,11380,11380,0
|
|
20240322,184200,344584710,11380,11380,11380,11380,0
|
|
20240322,184100,344584710,11380,11380,11380,11380,0
|
|
20240322,184000,344584710,11380,11380,11380,11380,0
|
|
20240322,183900,344584710,11380,11380,11380,11380,0
|
|
20240322,183800,344584710,11380,11380,11380,11380,0
|
|
20240322,183700,344584710,11380,11380,11380,11380,0
|
|
20240322,183600,344584710,11380,11380,11380,11380,0
|
|
20240322,183500,344584710,11380,11380,11380,11380,0
|
|
20240322,183400,344584710,11380,11380,11380,11380,0
|
|
20240322,183300,344584710,11380,11380,11380,11380,0
|
|
20240322,183200,344584710,11380,11380,11380,11380,0
|
|
20240322,183100,344584710,11380,11380,11380,11380,0
|
|
20240322,183000,344584710,11380,11380,11380,11380,0
|
|
20240322,182900,344584710,11380,11380,11380,11380,0
|
|
20240322,182800,344584710,11380,11380,11380,11380,0
|
|
20240322,182700,344584710,11380,11380,11380,11380,0
|
|
20240322,182600,344584710,11380,11380,11380,11380,0
|
|
20240322,182500,344584710,11380,11380,11380,11380,0
|
|
20240322,182400,344584710,11380,11380,11380,11380,0
|
|
20240322,182300,344584710,11380,11380,11380,11380,0
|
|
20240322,182200,344584710,11380,11380,11380,11380,0
|
|
20240322,182100,344584710,11380,11380,11380,11380,0
|
|
20240322,182000,344584710,11380,11380,11380,11380,0
|
|
20240322,181900,344584710,11380,11380,11380,11380,0
|
|
20240322,181800,344584710,11380,11380,11380,11380,0
|
|
20240322,181700,344584710,11380,11380,11380,11380,0
|
|
20240322,181600,344584710,11380,11380,11380,11380,686
|
|
20240322,181500,344584710,11380,11380,11380,11380,0
|
|
20240322,181400,344584710,11380,11380,11380,11380,0
|
|
20240322,181300,344584710,11380,11380,11380,11380,0
|
|
20240322,181200,344584710,11380,11380,11380,11380,0
|
|
20240322,181100,344584710,11380,11380,11380,11380,0
|
|
20240322,181000,344584710,11380,11380,11380,11380,0
|
|
20240322,180900,344584710,11380,11380,11380,11380,0
|
|
20240322,180800,344584710,11380,11380,11380,11380,0
|
|
20240322,180700,344584710,11380,11380,11380,11380,0
|
|
20240322,180600,344584710,11380,11380,11380,11380,0
|
|
20240322,180500,344584710,11380,11380,11380,11380,0
|
|
20240322,180400,344584710,11380,11380,11380,11380,0
|
|
20240322,180300,344584710,11380,11380,11380,11380,0
|
|
20240322,180200,344584710,11380,11380,11380,11380,0
|
|
20240322,180100,344584710,11380,11380,11380,11380,0
|
|
20240322,180000,344584710,11380,11380,11380,11380,0
|
|
20240322,175900,344584710,11380,11380,11380,11380,0
|
|
20240322,175800,344584710,11380,11380,11380,11380,0
|
|
20240322,175700,344584710,11380,11380,11380,11380,0
|
|
20240322,175600,344584710,11380,11380,11380,11380,0
|
|
20240322,175500,344584710,11380,11380,11380,11380,0
|
|
20240322,175400,344584710,11380,11380,11380,11380,0
|
|
20240322,175300,344584710,11380,11380,11380,11380,0
|
|
20240322,175200,344584710,11380,11380,11380,11380,0
|
|
20240322,175100,344584710,11380,11380,11380,11380,0
|
|
20240322,175000,344584710,11380,11380,11380,11380,0
|
|
20240322,174900,344584710,11380,11380,11380,11380,0
|
|
20240322,174800,344584710,11380,11380,11380,11380,0
|
|
20240322,174700,344584710,11380,11380,11380,11380,0
|
|
20240322,174600,344584710,11380,11380,11380,11380,686
|
|
20240322,174500,344584710,11380,11380,11380,11380,0
|
|
20240322,174400,344584710,11380,11380,11380,11380,0
|
|
20240322,174300,344584710,11380,11380,11380,11380,0
|
|
20240322,174200,344584710,11380,11380,11380,11380,0
|
|
20240322,174100,344584710,11380,11380,11380,11380,0
|
|
20240322,174000,344584710,11380,11380,11380,11380,0
|
|
20240322,173900,344584710,11380,11380,11380,11380,0
|
|
20240322,173800,344584710,11380,11380,11380,11380,0
|
|
20240322,173700,344584710,11380,11380,11380,11380,0
|
|
20240322,173600,344584710,11380,11380,11380,11380,0
|
|
20240322,173500,344584710,11380,11380,11380,11380,0
|
|
20240322,173400,344584710,11380,11380,11380,11380,0
|
|
20240322,173300,344584710,11380,11380,11380,11380,0
|
|
20240322,173200,344584710,11380,11380,11380,11380,0
|
|
20240322,173100,344584710,11380,11380,11380,11380,0
|
|
20240322,173000,344584710,11380,11380,11380,11380,0
|
|
20240322,172900,344584710,11380,11380,11380,11380,0
|
|
20240322,172800,344584710,11380,11380,11380,11380,0
|
|
20240322,172700,344584710,11380,11380,11380,11380,0
|
|
20240322,172600,344584710,11380,11380,11380,11380,0
|
|
20240322,172500,344584710,11380,11380,11380,11380,0
|
|
20240322,172400,344584710,11380,11380,11380,11380,0
|
|
20240322,172300,344584710,11380,11380,11380,11380,0
|
|
20240322,172200,344584710,11380,11380,11380,11380,0
|
|
20240322,172100,344584710,11380,11380,11380,11380,0
|
|
20240322,172000,344584710,11380,11380,11380,11380,0
|
|
20240322,171900,344584710,11380,11380,11380,11380,0
|
|
20240322,171800,344584710,11380,11380,11380,11380,0
|
|
20240322,171700,344584710,11380,11380,11380,11380,0
|
|
20240322,171600,344584710,11380,11380,11380,11380,686
|
|
20240322,171500,344584710,11380,11380,11380,11380,0
|
|
20240322,171400,344584710,11380,11380,11380,11380,0
|
|
20240322,171300,344584710,11380,11380,11380,11380,0
|
|
20240322,171200,344584710,11380,11380,11380,11380,0
|
|
20240322,171100,344584710,11380,11380,11380,11380,0
|
|
20240322,171000,344584710,11380,11380,11380,11380,0
|
|
20240322,170900,344584710,11380,11380,11380,11380,0
|
|
20240322,170800,344584710,11380,11380,11380,11380,0
|
|
20240322,170700,344584710,11380,11380,11380,11380,0
|
|
20240322,170600,344584710,11380,11380,11380,11380,0
|
|
20240322,170500,344584710,11380,11380,11380,11380,0
|
|
20240322,170400,344584710,11380,11380,11380,11380,0
|
|
20240322,170300,344584710,11380,11380,11380,11380,0
|
|
20240322,170200,344584710,11380,11380,11380,11380,0
|
|
20240322,170100,344584710,11380,11380,11380,11380,0
|
|
20240322,170000,344584710,11380,11380,11380,11380,0
|
|
20240322,165900,344584710,11380,11380,11380,11380,0
|
|
20240322,165800,344584710,11380,11380,11380,11380,0
|
|
20240322,165700,344584710,11380,11380,11380,11380,0
|
|
20240322,165600,344584710,11380,11380,11380,11380,0
|
|
20240322,165500,344584710,11380,11380,11380,11380,0
|
|
20240322,165400,344584710,11380,11380,11380,11380,0
|
|
20240322,165300,344584710,11380,11380,11380,11380,0
|
|
20240322,165200,344584710,11380,11380,11380,11380,0
|
|
20240322,165100,344584710,11380,11380,11380,11380,0
|
|
20240322,165000,344584710,11380,11380,11380,11380,0
|
|
20240322,164900,344584710,11380,11380,11380,11380,0
|
|
20240322,164800,344584710,11380,11380,11380,11380,0
|
|
20240322,164700,344584710,11380,11380,11380,11380,0
|
|
20240322,164600,344584710,11380,11380,11380,11380,686
|
|
20240322,164500,344584710,11380,11380,11380,11380,0
|
|
20240322,164400,344584710,11380,11380,11380,11380,0
|
|
20240322,164300,344584710,11380,11380,11380,11380,0
|
|
20240322,164200,344584710,11380,11380,11380,11380,0
|
|
20240322,164100,344584710,11380,11380,11380,11380,0
|
|
20240322,164000,344584710,11380,11380,11380,11380,0
|
|
20240322,163900,344584710,11380,11380,11380,11380,0
|
|
20240322,163800,344584710,11380,11380,11380,11380,0
|
|
20240322,163700,344584710,11380,11380,11380,11380,0
|
|
20240322,163600,344584710,11380,11380,11380,11380,0
|
|
20240322,163500,344584710,11380,11380,11380,11380,0
|
|
20240322,163400,344584710,11380,11380,11380,11380,0
|
|
20240322,163300,344584710,11380,11380,11380,11380,0
|
|
20240322,163200,344584710,11380,11380,11380,11380,0
|
|
20240322,163100,344584710,11380,11380,11380,11380,0
|
|
20240322,163000,344584710,11380,11380,11380,11380,0
|
|
20240322,162900,344584710,11380,11380,11380,11380,0
|
|
20240322,162800,344584710,11380,11380,11380,11380,0
|
|
20240322,162700,344584710,11380,11380,11380,11380,0
|
|
20240322,162600,344584710,11380,11380,11380,11380,0
|
|
20240322,162500,344584710,11380,11380,11380,11380,0
|
|
20240322,162400,344584710,11380,11380,11380,11380,0
|
|
20240322,162300,344584710,11380,11380,11380,11380,0
|
|
20240322,162200,344584710,11380,11380,11380,11380,0
|
|
20240322,162100,344584710,11380,11380,11380,11380,0
|
|
20240322,162000,344584710,11380,11380,11380,11380,0
|
|
20240322,161900,344584710,11380,11380,11380,11380,0
|
|
20240322,161800,344584710,11380,11380,11380,11380,0
|
|
20240322,161700,344584710,11380,11380,11380,11380,0
|
|
20240322,161600,344584710,11380,11380,11380,11380,686
|
|
20240322,161500,344584710,11380,11380,11380,11380,0
|
|
20240322,161400,344584710,11380,11380,11380,11380,0
|
|
20240322,161300,344584710,11380,11380,11380,11380,0
|
|
20240322,161200,344584710,11380,11380,11380,11380,0
|
|
20240322,161100,344584710,11380,11380,11380,11380,0
|
|
20240322,161000,344584710,11380,11380,11380,11380,0
|
|
20240322,160900,344584710,11380,11380,11380,11380,0
|
|
20240322,160800,344584710,11380,11380,11380,11380,0
|
|
20240322,160700,344584710,11380,11380,11380,11380,0
|
|
20240322,160600,344584710,11380,11380,11380,11380,0
|
|
20240322,160500,344584710,11380,11380,11380,11380,0
|
|
20240322,160400,344584710,11380,11380,11380,11380,0
|
|
20240322,160300,344584710,11380,11380,11380,11380,0
|
|
20240322,160200,344584710,11380,11380,11380,11380,0
|
|
20240322,160100,344584710,11380,11380,11380,11380,0
|
|
20240322,160000,344584710,11380,11380,11380,11380,0
|
|
20240322,155900,344584710,11380,11380,11380,11380,0
|
|
20240322,155800,344584710,11380,11380,11380,11380,0
|
|
20240322,155700,344584710,11380,11380,11380,11380,0
|
|
20240322,155600,344584710,11380,11380,11380,11380,0
|
|
20240322,155500,344584710,11380,11380,11380,11380,0
|
|
20240322,155400,344584710,11380,11380,11380,11380,0
|
|
20240322,155300,344584710,11380,11380,11380,11380,0
|
|
20240322,155200,344584710,11380,11380,11380,11380,0
|
|
20240322,155100,344584710,11380,11380,11380,11380,0
|
|
20240322,155000,344584710,11380,11380,11380,11380,0
|
|
20240322,154900,344584710,11380,11380,11380,11380,0
|
|
20240322,154800,344584710,11380,11380,11380,11380,0
|
|
20240322,154700,344584710,11380,11380,11380,11380,0
|
|
20240322,154600,344584710,11380,11380,11380,11380,686
|
|
20240322,154500,344584710,11380,11380,11380,11380,0
|
|
20240322,154400,344584710,11380,11380,11380,11380,0
|
|
20240322,154300,344584710,11380,11380,11380,11380,0
|
|
20240322,154200,344584710,11380,11380,11380,11380,0
|
|
20240322,154100,344584710,11380,11380,11380,11380,0
|
|
20240322,154000,344584710,11380,11380,11380,11380,0
|
|
20240322,153900,344584710,11380,11380,11380,11380,0
|
|
20240322,153800,344584710,11380,11380,11380,11380,0
|
|
20240322,153700,344584710,11380,11380,11380,11380,0
|
|
20240322,153600,344584710,11380,11380,11380,11380,0
|
|
20240322,153500,344584710,11380,11380,11380,11380,0
|
|
20240322,153400,344584710,11380,11380,11380,11380,0
|
|
20240322,153300,344584710,11380,11380,11380,11380,0
|
|
20240322,153200,344584710,11380,11380,11380,11380,0
|
|
20240322,153100,344584710,11380,11380,11380,11380,0
|
|
20240322,153000,344584710,11380,11380,11380,11380,686
|
|
20240322,152900,336778030,11410,11410,11410,11410,0
|
|
20240322,152800,336778030,11410,11410,11410,11410,0
|
|
20240322,152700,336778030,11410,11410,11410,11410,0
|
|
20240322,152600,336778030,11410,11410,11410,11410,0
|
|
20240322,152500,336778030,11410,11410,11410,11410,0
|
|
20240322,152400,336778030,11410,11410,11410,11410,0
|
|
20240322,152300,336778030,11410,11410,11410,11410,0
|
|
20240322,152200,336778030,11410,11410,11410,11410,0
|
|
20240322,152100,336778030,11410,11410,11410,11410,0
|
|
20240322,152000,336778030,11410,11410,11410,11410,0
|
|
20240322,151900,336778030,11410,11410,11410,11410,44
|
|
20240322,151800,336275990,11400,11430,11480,11400,843
|
|
20240322,151700,326635140,11420,11430,11430,11410,743
|
|
20240322,151600,318147190,11420,11410,11430,11390,930
|
|
20240322,151500,307536030,11400,11420,11430,11390,723
|
|
20240322,151400,299289270,11450,11490,11500,11430,90
|
|
20240322,151300,298257230,11500,11370,11510,11370,307
|
|
20240322,151200,294735520,11370,11390,11450,11370,169
|
|
20240322,151100,292812720,11400,11340,11530,11260,1117
|
|
20240322,151000,280051690,11260,11210,11400,11200,1059
|
|
20240322,150900,268066650,11210,11210,11210,11210,0
|
|
20240322,150800,268066650,11210,11210,11210,11210,0
|
|
20240322,150700,268066650,11210,11210,11210,11210,9
|
|
20240322,150600,267965760,11210,11210,11210,11210,10
|
|
20240322,150500,267853660,11210,11210,11210,11210,0
|
|
20240322,150400,267853660,11210,11220,11220,11210,110
|
|
20240322,150300,266620320,11220,11220,11220,11220,0
|
|
20240322,150200,266620320,11220,11230,11230,11220,5
|
|
20240322,150100,266564180,11230,11230,11230,11230,0
|
|
20240322,150000,266564180,11230,11230,11230,11230,0
|
|
20240322,145900,266564180,11230,11230,11230,11230,0
|
|
20240322,145800,266564180,11230,11230,11230,11230,0
|
|
20240322,145700,266564180,11230,11230,11230,11230,0
|
|
20240322,145600,266564180,11230,11230,11230,11230,0
|
|
20240322,145500,266564180,11230,11230,11230,11230,0
|
|
20240322,145400,266564180,11230,11230,11230,11230,0
|
|
20240322,145300,266564180,11230,11230,11230,11230,0
|
|
20240322,145200,266564180,11230,11230,11230,11230,0
|
|
20240322,145100,266564180,11230,11230,11230,11230,40
|
|
20240322,145000,266114980,11220,11220,11220,11220,0
|
|
20240322,144900,266114980,11220,11220,11220,11220,5
|
|
20240322,144800,266058880,11220,11220,11220,11220,10
|
|
20240322,144700,265946680,11220,11210,11220,11200,5
|
|
20240322,144600,265890610,11170,11220,11220,11170,100
|
|
20240322,144500,264772260,11220,11230,11240,11220,40
|
|
20240322,144400,264323060,11230,11230,11240,11230,23
|
|
20240322,144300,264064620,11230,11230,11230,11220,36
|
|
20240322,144200,263660440,11190,11190,11190,11190,0
|
|
20240322,144100,263660440,11190,11190,11190,11190,0
|
|
20240322,144000,263660440,11190,11190,11190,11190,0
|
|
20240322,143900,263660440,11190,11190,11190,11190,0
|
|
20240322,143800,263660440,11190,11190,11190,11190,1
|
|
20240322,143700,263649250,11180,11180,11180,11180,4
|
|
20240322,143600,263604530,11160,11160,11160,11160,0
|
|
20240322,143500,263604530,11160,11160,11160,11160,200
|
|
20240322,143400,261372530,11160,11160,11160,11160,1
|
|
20240322,143300,261361370,11160,11160,11160,11160,4
|
|
20240322,143200,261316730,11150,11150,11150,11150,0
|
|
20240322,143100,261316730,11150,11150,11150,11150,0
|
|
20240322,143000,261316730,11150,11150,11150,11150,45
|
|
20240322,142900,260814980,11190,11190,11190,11190,0
|
|
20240322,142800,260814980,11190,11190,11190,11190,2
|
|
20240322,142700,260792600,11180,11150,11180,11150,17
|
|
20240322,142600,260603020,11150,11150,11150,11150,16
|
|
20240322,142500,260424620,11160,11160,11160,11160,16
|
|
20240322,142400,260246060,11160,11160,11160,11160,16
|
|
20240322,142300,260067500,11180,11180,11180,11180,1
|
|
20240322,142200,260056320,11160,11160,11160,11160,16
|
|
20240322,142100,259877760,11160,11160,11160,11160,16
|
|
20240322,142000,259699200,11160,11160,11160,11160,16
|
|
20240322,141900,259520640,11200,11200,11200,11200,2
|
|
20240322,141800,259498240,11230,11200,11230,11160,21
|
|
20240322,141700,259263690,11230,11180,11240,11160,625
|
|
20240322,141600,252242390,11150,11150,11150,11150,0
|
|
20240322,141500,252242390,11150,11150,11150,11150,16
|
|
20240322,141400,252063990,11160,11160,11160,11160,16
|
|
20240322,141300,251885430,11150,11150,11150,11150,16
|
|
20240322,141200,251707030,11150,11150,11150,11150,17
|
|
20240322,141100,251517480,11150,11150,11150,11150,16
|
|
20240322,141000,251339080,11180,11160,11180,11160,37
|
|
20240322,140900,250925740,11160,11160,11160,11160,0
|
|
20240322,140800,250925740,11160,11160,11160,11160,16
|
|
20240322,140700,250747180,11150,11150,11150,11150,16
|
|
20240322,140600,250568780,11150,11150,11150,11150,16
|
|
20240322,140500,250390380,11150,11150,11150,11150,16
|
|
20240322,140400,250211980,11180,11150,11180,11150,116
|
|
20240322,140300,248915580,11180,11150,11180,11150,21
|
|
20240322,140200,248681280,11180,11180,11180,11180,1
|
|
20240322,140100,248670100,11150,11150,11150,11150,16
|
|
20240322,140000,248491700,11150,11150,11150,11150,126
|
|
20240322,135900,247086800,11150,11150,11150,11150,16
|
|
20240322,135800,246908400,11150,11150,11150,11150,16
|
|
20240322,135700,246730000,11150,11150,11150,11150,16
|
|
20240322,135600,246551600,11150,11150,11150,11150,17
|
|
20240322,135500,246362050,11150,11150,11150,11150,0
|
|
20240322,135400,246362050,11150,11170,11170,11150,693
|
|
20240322,135300,238634900,11180,11180,11180,11180,3
|
|
20240322,135200,238601360,11190,11190,11190,11190,4
|
|
20240322,135100,238556600,11200,11200,11200,11200,2
|
|
20240322,135000,238534200,11210,11220,11220,11210,3
|
|
20240322,134900,238500550,11250,11240,11250,11240,3
|
|
20240322,134800,238466820,11250,11170,11350,11170,686
|
|
20240322,134700,230739540,11150,11160,11160,11150,27
|
|
20240322,134600,230438390,11160,11160,11160,11160,6
|
|
20240322,134500,230371430,11150,11150,11150,11150,16
|
|
20240322,134400,230193030,11150,11150,11150,11150,16
|
|
20240322,134300,230014630,11150,11150,11150,11150,16
|
|
20240322,134200,229836230,11150,11150,11150,11150,0
|
|
20240322,134100,229836230,11150,11160,11160,11150,54
|
|
20240322,134000,229234070,11150,11150,11150,11150,17
|
|
20240322,133900,229044520,11150,11150,11150,11150,17
|
|
20240322,133800,228854970,11170,11160,11170,11150,26
|
|
20240322,133700,228564910,11160,11160,11160,11160,12
|
|
20240322,133600,228430990,11170,11150,11170,11150,17
|
|
20240322,133500,228241420,11150,11150,11150,11150,0
|
|
20240322,133400,228241420,11150,11150,11150,11150,16
|
|
20240322,133300,228063020,11150,11150,11150,11150,116
|
|
20240322,133200,226769620,11160,11160,11160,11150,30
|
|
20240322,133100,226434980,11160,11160,11160,11160,2
|
|
20240322,133000,226412660,11150,11150,11150,11150,16
|
|
20240322,132900,226234260,11150,11150,11150,11150,16
|
|
20240322,132800,226055860,11170,11170,11170,11170,21
|
|
20240322,132700,225821290,11170,11170,11170,11170,17
|
|
20240322,132600,225631400,11170,11170,11170,11170,16
|
|
20240322,132500,225452680,11180,11180,11180,11180,10
|
|
20240322,132400,225340880,11190,11150,11190,11150,20
|
|
20240322,132300,225117750,11150,11150,11150,11150,17
|
|
20240322,132200,224928200,11150,11150,11150,11150,16
|
|
20240322,132100,224749800,11150,11150,11150,11150,0
|
|
20240322,132000,224749800,11150,11150,11150,11150,341
|
|
20240322,131900,220947650,11150,11150,11150,11150,16
|
|
20240322,131800,220769250,11160,11160,11160,11160,16
|
|
20240322,131700,220590690,11150,11150,11150,11150,16
|
|
20240322,131600,220412290,11150,11150,11150,11150,16
|
|
20240322,131500,220233890,11160,11160,11160,11160,0
|
|
20240322,131400,220233890,11160,11160,11160,11160,16
|
|
20240322,131300,220055330,11160,11160,11160,11160,16
|
|
20240322,131200,219876770,11150,11150,11150,11150,16
|
|
20240322,131100,219698370,11170,11170,11170,11170,15
|
|
20240322,131000,219530820,11170,11170,11170,11170,16
|
|
20240322,130900,219352100,11220,11170,11220,11170,19
|
|
20240322,130800,219139770,11170,11170,11170,11170,0
|
|
20240322,130700,219139770,11170,11170,11170,11170,16
|
|
20240322,130600,218961050,11170,11170,11170,11170,17
|
|
20240322,130500,218771160,11190,11180,11190,11170,43
|
|
20240322,130400,218290810,11170,11170,11170,11170,16
|
|
20240322,130300,218112090,11180,11180,11180,11170,42
|
|
20240322,130200,217642830,11170,11180,11180,11170,35
|
|
20240322,130100,217251860,11210,11200,11210,11200,16
|
|
20240322,130000,217072640,11170,11180,11230,11170,117
|
|
20240322,125900,215760560,11180,11180,11180,11180,4
|
|
20240322,125800,215715840,11200,11170,11200,11170,19
|
|
20240322,125700,215503420,11150,11150,11150,11150,16
|
|
20240322,125600,215325020,11160,11160,11160,11160,16
|
|
20240322,125500,215146460,11160,11160,11160,11160,16
|
|
20240322,125400,214967900,11170,11170,11170,11170,1
|
|
20240322,125300,214956730,11160,11170,11170,11160,21
|
|
20240322,125200,214722320,11160,11160,11160,11160,16
|
|
20240322,125100,214543760,11160,11160,11160,11160,16
|
|
20240322,125000,214365200,11160,11160,11160,11160,17
|
|
20240322,124900,214175480,11160,11160,11160,11160,16
|
|
20240322,124800,213996920,11170,11170,11170,11170,8
|
|
20240322,124700,213907560,11230,11180,11230,11180,4
|
|
20240322,124600,213862790,11170,11160,11170,11160,18
|
|
20240322,124500,213661890,11160,11160,11160,11160,16
|
|
20240322,124400,213483330,11160,11160,11160,11160,16
|
|
20240322,124300,213304770,11170,11170,11170,11170,33
|
|
20240322,124200,212936160,11180,11180,11180,11180,3
|
|
20240322,124100,212902620,11180,11180,11180,11180,0
|
|
20240322,124000,212902620,11180,11180,11180,11180,16
|
|
20240322,123900,212723740,11200,11200,11200,11200,13
|
|
20240322,123800,212578140,11200,11200,11200,11200,16
|
|
20240322,123700,212398940,11200,11200,11200,11200,16
|
|
20240322,123600,212219740,11230,11200,11230,11200,18
|
|
20240322,123500,212018080,11200,11200,11200,11200,16
|
|
20240322,123400,211838880,11200,11200,11200,11200,0
|
|
20240322,123300,211838880,11200,11200,11200,11200,17
|
|
20240322,123200,211648480,11230,11230,11230,11230,5
|
|
20240322,123100,211592330,11230,11230,11230,11230,0
|
|
20240322,123000,211592330,11230,11230,11230,11230,0
|
|
20240322,122900,211592330,11230,11230,11230,11230,1
|
|
20240322,122800,211581100,11220,11220,11220,11220,1
|
|
20240322,122700,211569880,11200,11200,11200,11200,0
|
|
20240322,122600,211569880,11200,11200,11200,11200,0
|
|
20240322,122500,211569880,11200,11190,11220,11190,36
|
|
20240322,122400,211166050,11220,11220,11220,11220,0
|
|
20240322,122300,211166050,11220,11190,11220,11190,2
|
|
20240322,122200,211143640,11220,11220,11220,11220,0
|
|
20240322,122100,211143640,11220,11220,11220,11220,1
|
|
20240322,122000,211132420,11220,11190,11220,11180,26
|
|
20240322,121900,210841400,11210,11210,11210,11210,0
|
|
20240322,121800,210841400,11210,11210,11210,11210,0
|
|
20240322,121700,210841400,11210,11210,11210,11210,0
|
|
20240322,121600,210841400,11210,11210,11210,11210,0
|
|
20240322,121500,210841400,11210,11210,11210,11210,10
|
|
20240322,121400,210729300,11210,11210,11210,11210,0
|
|
20240322,121300,210729300,11210,11210,11210,11210,0
|
|
20240322,121200,210729300,11210,11210,11210,11210,0
|
|
20240322,121100,210729300,11210,11210,11210,11210,512
|
|
20240322,121000,204989780,11210,11210,11210,11210,0
|
|
20240322,120900,204989780,11210,11210,11210,11210,0
|
|
20240322,120800,204989780,11210,11210,11210,11210,0
|
|
20240322,120700,204989780,11210,11210,11210,11210,1
|
|
20240322,120600,204978570,11170,11170,11170,11170,0
|
|
20240322,120500,204978570,11170,11170,11170,11170,0
|
|
20240322,120400,204978570,11170,11170,11170,11170,0
|
|
20240322,120300,204978570,11170,11170,11170,11170,0
|
|
20240322,120200,204978570,11170,11170,11170,11170,1
|
|
20240322,120100,204967400,11180,11200,11200,11180,300
|
|
20240322,120000,201612350,11200,11220,11220,11200,2
|
|
20240322,115900,201589930,11220,11220,11220,11220,0
|
|
20240322,115800,201589930,11220,11220,11220,11220,3
|
|
20240322,115700,201556270,11210,11210,11210,11210,0
|
|
20240322,115600,201556270,11210,11210,11210,11210,0
|
|
20240322,115500,201556270,11210,11210,11210,11210,0
|
|
20240322,115400,201556270,11210,11210,11210,11210,0
|
|
20240322,115300,201556270,11210,11210,11210,11210,1
|
|
20240322,115200,201545060,11220,11220,11220,11220,0
|
|
20240322,115100,201545060,11220,11210,11220,11210,5
|
|
20240322,115000,201488970,11220,11220,11220,11210,3
|
|
20240322,114900,201455320,11210,11210,11210,11210,1
|
|
20240322,114800,201444110,11220,11220,11220,11220,0
|
|
20240322,114700,201444110,11220,11220,11220,11220,1
|
|
20240322,114600,201432890,11210,11210,11210,11210,0
|
|
20240322,114500,201432890,11210,11200,11210,11200,10
|
|
20240322,114400,201320870,11200,11200,11200,11200,0
|
|
20240322,114300,201320870,11200,11200,11200,11200,1
|
|
20240322,114200,201309670,11190,11190,11190,11190,1
|
|
20240322,114100,201298480,11190,11190,11190,11190,2
|
|
20240322,114000,201276100,11200,11200,11200,11200,0
|
|
20240322,113900,201276100,11200,11180,11200,11180,3
|
|
20240322,113800,201242520,11180,11180,11180,11180,0
|
|
20240322,113700,201242520,11180,11180,11200,11180,23
|
|
20240322,113600,200985210,11180,11180,11180,11180,2811
|
|
20240322,113500,169558230,11180,11180,11180,11180,412
|
|
20240322,113400,164952070,11180,11160,11180,11160,152
|
|
20240322,113300,163255730,11170,11170,11170,11170,0
|
|
20240322,113200,163255730,11170,11170,11170,11170,0
|
|
20240322,113100,163255730,11170,11170,11170,11170,0
|
|
20240322,113000,163255730,11170,11170,11170,11170,0
|
|
20240322,112900,163255730,11170,11170,11170,11170,0
|
|
20240322,112800,163255730,11170,11170,11170,11170,0
|
|
20240322,112700,163255730,11170,11170,11170,11170,0
|
|
20240322,112600,163255730,11170,11170,11170,11170,18
|
|
20240322,112500,163054670,11180,11180,11180,11180,181
|
|
20240322,112400,161031090,11180,11180,11180,11180,0
|
|
20240322,112300,161031090,11180,11180,11180,11180,0
|
|
20240322,112200,161031090,11180,11180,11180,11180,1
|
|
20240322,112100,161019910,11170,11170,11170,11170,20
|
|
20240322,112000,160796510,11160,11160,11160,11160,0
|
|
20240322,111900,160796510,11160,11170,11170,11160,250
|
|
20240322,111800,158006400,11170,11170,11170,11170,0
|
|
20240322,111700,158006400,11170,11170,11170,11170,50
|
|
20240322,111600,157447900,11170,11170,11170,11170,0
|
|
20240322,111500,157447900,11170,11170,11170,11170,0
|
|
20240322,111400,157447900,11170,11170,11170,11170,3
|
|
20240322,111300,157414390,11180,11180,11180,11180,0
|
|
20240322,111200,157414390,11180,11180,11180,11180,0
|
|
20240322,111100,157414390,11180,11180,11180,11180,0
|
|
20240322,111000,157414390,11180,11180,11180,11180,1
|
|
20240322,110900,157403210,11180,11180,11180,11180,0
|
|
20240322,110800,157403210,11180,11180,11180,11180,1
|
|
20240322,110700,157392030,11170,11170,11170,11170,0
|
|
20240322,110600,157392030,11170,11170,11170,11170,0
|
|
20240322,110500,157392030,11170,11170,11170,11170,5
|
|
20240322,110400,157336180,11180,11180,11180,11180,2
|
|
20240322,110300,157313820,11170,11170,11170,11170,0
|
|
20240322,110200,157313820,11170,11170,11170,11170,0
|
|
20240322,110100,157313820,11170,11170,11170,11170,0
|
|
20240322,110000,157313820,11170,11170,11170,11170,0
|
|
20240322,105900,157313820,11170,11170,11170,11170,0
|
|
20240322,105800,157313820,11170,11170,11170,11170,0
|
|
20240322,105700,157313820,11170,11170,11170,11170,0
|
|
20240322,105600,157313820,11170,11170,11170,11170,8
|
|
20240322,105500,157224460,11180,11180,11180,11180,2
|
|
20240322,105400,157202100,11180,11180,11180,11180,1
|
|
20240322,105300,157190920,11170,11170,11170,11170,0
|
|
20240322,105200,157190920,11170,11170,11170,11170,0
|
|
20240322,105100,157190920,11170,11170,11170,11170,0
|
|
20240322,105000,157190920,11170,11170,11170,11170,0
|
|
20240322,104900,157190920,11170,11170,11170,11170,0
|
|
20240322,104800,157190920,11170,11170,11170,11170,0
|
|
20240322,104700,157190920,11170,11180,11180,11170,3
|
|
20240322,104600,157157390,11180,11180,11180,11180,1
|
|
20240322,104500,157146210,11180,11180,11180,11180,0
|
|
20240322,104400,157146210,11180,11180,11180,11180,2
|
|
20240322,104300,157123850,11170,11170,11170,11170,0
|
|
20240322,104200,157123850,11170,11170,11170,11170,0
|
|
20240322,104100,157123850,11170,11170,11170,11170,0
|
|
20240322,104000,157123850,11170,11170,11170,11170,0
|
|
20240322,103900,157123850,11170,11170,11170,11170,0
|
|
20240322,103800,157123850,11170,11170,11170,11170,0
|
|
20240322,103700,157123850,11170,11170,11170,11170,50
|
|
20240322,103600,156565350,11170,11170,11170,11170,1
|
|
20240322,103500,156554180,11170,11170,11170,11170,0
|
|
20240322,103400,156554180,11170,11170,11170,11170,6
|
|
20240322,103300,156487160,11160,11170,11170,11160,4590
|
|
20240322,103200,105262270,11170,11170,11170,11170,36
|
|
20240322,103100,104860150,11160,11160,11160,11160,0
|
|
20240322,103000,104860150,11160,11160,11160,11160,0
|
|
20240322,102900,104860150,11160,11160,11160,11160,0
|
|
20240322,102800,104860150,11160,11160,11160,11160,0
|
|
20240322,102700,104860150,11160,11160,11160,11160,0
|
|
20240322,102600,104860150,11160,11160,11160,11160,0
|
|
20240322,102500,104860150,11160,11160,11160,11160,0
|
|
20240322,102400,104860150,11160,11160,11160,11160,0
|
|
20240322,102300,104860150,11160,11160,11160,11160,0
|
|
20240322,102200,104860150,11160,11160,11160,11160,0
|
|
20240322,102100,104860150,11160,11160,11160,11160,2
|
|
20240322,102000,104837830,11160,11160,11160,11160,1
|
|
20240322,101900,104826670,11160,11160,11160,11160,9
|
|
20240322,101800,104726230,11160,11160,11160,11160,2
|
|
20240322,101700,104703910,11160,11160,11160,11160,0
|
|
20240322,101600,104703910,11160,11160,11160,11160,0
|
|
20240322,101500,104703910,11160,11160,11160,11160,0
|
|
20240322,101400,104703910,11160,11170,11170,11160,16
|
|
20240322,101300,104525340,11150,11170,11170,11150,41
|
|
20240322,101200,104067920,11150,11150,11150,11150,0
|
|
20240322,101100,104067920,11150,11150,11150,11150,0
|
|
20240322,101000,104067920,11150,11150,11150,11150,0
|
|
20240322,100900,104067920,11150,11150,11150,11150,0
|
|
20240322,100800,104067920,11150,11150,11150,11150,0
|
|
20240322,100700,104067920,11150,11150,11150,11150,0
|
|
20240322,100600,104067920,11150,11150,11150,11150,1
|
|
20240322,100500,104056770,11160,11160,11160,11160,0
|
|
20240322,100400,104056770,11160,11160,11160,11160,91
|
|
20240322,100300,103041210,11150,11170,11170,11150,29
|
|
20240322,100200,102717540,11170,11150,11170,11150,2727
|
|
20240322,100100,72308930,11150,11150,11150,11150,98
|
|
20240322,100000,71216230,11150,11150,11150,11150,2
|
|
20240322,095900,71193930,11150,11150,11150,11150,12
|
|
20240322,095800,71060130,11150,11150,11150,11150,0
|
|
20240322,095700,71060130,11150,11150,11150,11150,1
|
|
20240322,095600,71048980,11150,11150,11150,11150,0
|
|
20240322,095500,71048980,11150,11150,11150,11150,3
|
|
20240322,095400,71015530,11150,11150,11150,11150,2
|
|
20240322,095300,70993230,11150,11150,11150,11150,3
|
|
20240322,095200,70959780,11120,11140,11140,11120,320
|
|
20240322,095100,67400270,11130,11130,11130,11130,0
|
|
20240322,095000,67400270,11130,11130,11130,11130,180
|
|
20240322,094900,65396870,11120,11120,11120,11120,0
|
|
20240322,094800,65396870,11120,11120,11120,11120,0
|
|
20240322,094700,65396870,11120,11130,11130,11120,4
|
|
20240322,094600,65352380,11130,11130,11130,11130,1
|
|
20240322,094500,65341250,11120,11120,11120,11120,0
|
|
20240322,094400,65341250,11120,11120,11120,11120,1
|
|
20240322,094300,65330130,11150,11150,11150,11150,0
|
|
20240322,094200,65330130,11150,11150,11150,11150,0
|
|
20240322,094100,65330130,11150,11130,11150,11130,128
|
|
20240322,094000,63905470,11140,11140,11140,11140,0
|
|
20240322,093900,63905470,11140,11130,11140,11130,20
|
|
20240322,093800,63682820,11150,11150,11150,11150,0
|
|
20240322,093700,63682820,11150,11140,11150,11140,20
|
|
20240322,093600,63459830,11150,11150,11150,11150,0
|
|
20240322,093500,63459830,11150,11150,11150,11150,998
|
|
20240322,093400,52332130,11150,11150,11150,11150,0
|
|
20240322,093300,52332130,11150,11150,11150,11150,28
|
|
20240322,093200,52019930,11150,11150,11150,11150,10
|
|
20240322,093100,51908430,11170,11170,11170,11170,1
|
|
20240322,093000,51897260,11150,11150,11160,11150,12
|
|
20240322,092900,51763450,11170,11180,11180,11170,68
|
|
20240322,092800,51003220,11180,11180,11180,11180,0
|
|
20240322,092700,51003220,11180,11180,11180,11180,1
|
|
20240322,092600,50992040,11190,11180,11190,11120,196
|
|
20240322,092500,48806010,11150,11150,11150,11150,6
|
|
20240322,092400,48739110,11150,11160,11160,11150,388
|
|
20240322,092300,44412880,11160,11170,11170,11160,398
|
|
20240322,092200,39971160,11180,11180,11180,11180,2
|
|
20240322,092100,39948800,11160,11160,11160,11160,0
|
|
20240322,092000,39948800,11160,11160,11160,11160,0
|
|
20240322,091900,39948800,11160,11170,11170,11160,13
|
|
20240322,091800,39803620,11190,11190,11190,11190,0
|
|
20240322,091700,39803620,11190,11190,11190,11190,10
|
|
20240322,091600,39691720,11190,11190,11190,11190,11
|
|
20240322,091500,39568630,11160,11170,11170,11160,343
|
|
20240322,091400,35740250,11190,11190,11190,11190,300
|
|
20240322,091300,32383250,11190,11170,11190,11160,247
|
|
20240322,091200,29624150,11180,11180,11180,11180,7
|
|
20240322,091100,29545890,11180,11180,11180,11180,1
|
|
20240322,091000,29534710,11180,11180,11180,11180,508
|
|
20240322,090900,23855270,11180,11190,11190,11180,262
|
|
20240322,090800,20925190,11190,11190,11190,11190,1
|
|
20240322,090700,20914000,11200,11210,11210,11200,188
|
|
20240322,090600,18808160,11220,11220,11250,11220,27
|
|
20240322,090500,18505130,11220,11220,11220,11220,18
|
|
20240322,090400,18303170,11200,11220,11220,11200,65
|
|
20240322,090300,17574210,11250,11190,11250,11190,208
|
|
20240322,090200,15242160,11190,11230,11240,11180,1171
|
|
20240322,090100,2129210,11230,11230,11230,11230,1
|
|
20240322,090000,2117980,11230,11270,11330,11230,185
|