701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,203800,395693480,10130,10130,10130,10130,215
|
|
20240319,203700,395693480,10130,10130,10130,10130,0
|
|
20240319,203600,395693480,10130,10130,10130,10130,0
|
|
20240319,203500,395693480,10130,10130,10130,10130,0
|
|
20240319,203400,395693480,10130,10130,10130,10130,0
|
|
20240319,203300,395693480,10130,10130,10130,10130,0
|
|
20240319,203200,395693480,10130,10130,10130,10130,0
|
|
20240319,203100,395693480,10130,10130,10130,10130,0
|
|
20240319,203000,395693480,10130,10130,10130,10130,0
|
|
20240319,202900,395693480,10130,10130,10130,10130,0
|
|
20240319,202800,395693480,10130,10130,10130,10130,0
|
|
20240319,202700,395693480,10130,10130,10130,10130,0
|
|
20240319,202600,395693480,10130,10130,10130,10130,0
|
|
20240319,202500,395693480,10130,10130,10130,10130,0
|
|
20240319,202400,395693480,10130,10130,10130,10130,0
|
|
20240319,202300,395693480,10130,10130,10130,10130,0
|
|
20240319,202200,395693480,10130,10130,10130,10130,0
|
|
20240319,202100,395693480,10130,10130,10130,10130,0
|
|
20240319,202000,395693480,10130,10130,10130,10130,0
|
|
20240319,201900,395693480,10130,10130,10130,10130,0
|
|
20240319,201800,395693480,10130,10130,10130,10130,0
|
|
20240319,201700,395693480,10130,10130,10130,10130,0
|
|
20240319,201600,395693480,10130,10130,10130,10130,0
|
|
20240319,201500,395693480,10130,10130,10130,10130,0
|
|
20240319,201400,395693480,10130,10130,10130,10130,0
|
|
20240319,201300,395693480,10130,10130,10130,10130,0
|
|
20240319,201200,395693480,10130,10130,10130,10130,0
|
|
20240319,201100,395693480,10130,10130,10130,10130,0
|
|
20240319,201000,395693480,10130,10130,10130,10130,0
|
|
20240319,200900,395693480,10130,10130,10130,10130,0
|
|
20240319,200800,395693480,10130,10130,10130,10130,215
|
|
20240319,200700,395693480,10130,10130,10130,10130,0
|
|
20240319,200600,395693480,10130,10130,10130,10130,0
|
|
20240319,200500,395693480,10130,10130,10130,10130,0
|
|
20240319,200400,395693480,10130,10130,10130,10130,0
|
|
20240319,200300,395693480,10130,10130,10130,10130,0
|
|
20240319,200200,395693480,10130,10130,10130,10130,0
|
|
20240319,200100,395693480,10130,10130,10130,10130,0
|
|
20240319,200000,395693480,10130,10130,10130,10130,0
|
|
20240319,195900,395693480,10130,10130,10130,10130,0
|
|
20240319,195800,395693480,10130,10130,10130,10130,0
|
|
20240319,195700,395693480,10130,10130,10130,10130,0
|
|
20240319,195600,395693480,10130,10130,10130,10130,0
|
|
20240319,195500,395693480,10130,10130,10130,10130,0
|
|
20240319,195400,395693480,10130,10130,10130,10130,0
|
|
20240319,195300,395693480,10130,10130,10130,10130,0
|
|
20240319,195200,395693480,10130,10130,10130,10130,0
|
|
20240319,195100,395693480,10130,10130,10130,10130,0
|
|
20240319,195000,395693480,10130,10130,10130,10130,0
|
|
20240319,194900,395693480,10130,10130,10130,10130,0
|
|
20240319,194800,395693480,10130,10130,10130,10130,0
|
|
20240319,194700,395693480,10130,10130,10130,10130,0
|
|
20240319,194600,395693480,10130,10130,10130,10130,0
|
|
20240319,194500,395693480,10130,10130,10130,10130,0
|
|
20240319,194400,395693480,10130,10130,10130,10130,0
|
|
20240319,194300,395693480,10130,10130,10130,10130,0
|
|
20240319,194200,395693480,10130,10130,10130,10130,0
|
|
20240319,194100,395693480,10130,10130,10130,10130,0
|
|
20240319,194000,395693480,10130,10130,10130,10130,0
|
|
20240319,193900,395693480,10130,10130,10130,10130,0
|
|
20240319,193800,395693480,10130,10130,10130,10130,215
|
|
20240319,193700,395693480,10130,10130,10130,10130,0
|
|
20240319,193600,395693480,10130,10130,10130,10130,0
|
|
20240319,193500,395693480,10130,10130,10130,10130,0
|
|
20240319,193400,395693480,10130,10130,10130,10130,0
|
|
20240319,193300,395693480,10130,10130,10130,10130,0
|
|
20240319,193200,395693480,10130,10130,10130,10130,0
|
|
20240319,193100,395693480,10130,10130,10130,10130,0
|
|
20240319,193000,395693480,10130,10130,10130,10130,0
|
|
20240319,192900,395693480,10130,10130,10130,10130,0
|
|
20240319,192800,395693480,10130,10130,10130,10130,0
|
|
20240319,192700,395693480,10130,10130,10130,10130,0
|
|
20240319,192600,395693480,10130,10130,10130,10130,0
|
|
20240319,192500,395693480,10130,10130,10130,10130,0
|
|
20240319,192400,395693480,10130,10130,10130,10130,0
|
|
20240319,192300,395693480,10130,10130,10130,10130,0
|
|
20240319,192200,395693480,10130,10130,10130,10130,0
|
|
20240319,192100,395693480,10130,10130,10130,10130,0
|
|
20240319,192000,395693480,10130,10130,10130,10130,0
|
|
20240319,191900,395693480,10130,10130,10130,10130,0
|
|
20240319,191800,395693480,10130,10130,10130,10130,0
|
|
20240319,191700,395693480,10130,10130,10130,10130,0
|
|
20240319,191600,395693480,10130,10130,10130,10130,0
|
|
20240319,191500,395693480,10130,10130,10130,10130,0
|
|
20240319,191400,395693480,10130,10130,10130,10130,0
|
|
20240319,191300,395693480,10130,10130,10130,10130,0
|
|
20240319,191200,395693480,10130,10130,10130,10130,0
|
|
20240319,191100,395693480,10130,10130,10130,10130,0
|
|
20240319,191000,395693480,10130,10130,10130,10130,0
|
|
20240319,190900,395693480,10130,10130,10130,10130,0
|
|
20240319,190800,395693480,10130,10130,10130,10130,215
|
|
20240319,190700,395693480,10130,10130,10130,10130,0
|
|
20240319,190600,395693480,10130,10130,10130,10130,0
|
|
20240319,190500,395693480,10130,10130,10130,10130,0
|
|
20240319,190400,395693480,10130,10130,10130,10130,0
|
|
20240319,190300,395693480,10130,10130,10130,10130,0
|
|
20240319,190200,395693480,10130,10130,10130,10130,0
|
|
20240319,190100,395693480,10130,10130,10130,10130,0
|
|
20240319,190000,395693480,10130,10130,10130,10130,0
|
|
20240319,185900,395693480,10130,10130,10130,10130,0
|
|
20240319,185800,395693480,10130,10130,10130,10130,0
|
|
20240319,185700,395693480,10130,10130,10130,10130,0
|
|
20240319,185600,395693480,10130,10130,10130,10130,0
|
|
20240319,185500,395693480,10130,10130,10130,10130,0
|
|
20240319,185400,395693480,10130,10130,10130,10130,0
|
|
20240319,185300,395693480,10130,10130,10130,10130,0
|
|
20240319,185200,395693480,10130,10130,10130,10130,0
|
|
20240319,185100,395693480,10130,10130,10130,10130,0
|
|
20240319,185000,395693480,10130,10130,10130,10130,0
|
|
20240319,184900,395693480,10130,10130,10130,10130,0
|
|
20240319,184800,395693480,10130,10130,10130,10130,0
|
|
20240319,184700,395693480,10130,10130,10130,10130,0
|
|
20240319,184600,395693480,10130,10130,10130,10130,0
|
|
20240319,184500,395693480,10130,10130,10130,10130,0
|
|
20240319,184400,395693480,10130,10130,10130,10130,0
|
|
20240319,184300,395693480,10130,10130,10130,10130,0
|
|
20240319,184200,395693480,10130,10130,10130,10130,0
|
|
20240319,184100,395693480,10130,10130,10130,10130,0
|
|
20240319,184000,395693480,10130,10130,10130,10130,0
|
|
20240319,183900,395693480,10130,10130,10130,10130,0
|
|
20240319,183800,395693480,10130,10130,10130,10130,215
|
|
20240319,183700,395693480,10130,10130,10130,10130,0
|
|
20240319,183600,395693480,10130,10130,10130,10130,0
|
|
20240319,183500,395693480,10130,10130,10130,10130,0
|
|
20240319,183400,395693480,10130,10130,10130,10130,0
|
|
20240319,183300,395693480,10130,10130,10130,10130,0
|
|
20240319,183200,395693480,10130,10130,10130,10130,0
|
|
20240319,183100,395693480,10130,10130,10130,10130,0
|
|
20240319,183000,395693480,10130,10130,10130,10130,0
|
|
20240319,182900,395693480,10130,10130,10130,10130,0
|
|
20240319,182800,395693480,10130,10130,10130,10130,0
|
|
20240319,182700,395693480,10130,10130,10130,10130,0
|
|
20240319,182600,395693480,10130,10130,10130,10130,0
|
|
20240319,182500,395693480,10130,10130,10130,10130,0
|
|
20240319,182400,395693480,10130,10130,10130,10130,0
|
|
20240319,182300,395693480,10130,10130,10130,10130,0
|
|
20240319,182200,395693480,10130,10130,10130,10130,0
|
|
20240319,182100,395693480,10130,10130,10130,10130,0
|
|
20240319,182000,395693480,10130,10130,10130,10130,0
|
|
20240319,181900,395693480,10130,10130,10130,10130,0
|
|
20240319,181800,395693480,10130,10130,10130,10130,0
|
|
20240319,181700,395693480,10130,10130,10130,10130,0
|
|
20240319,181600,395693480,10130,10130,10130,10130,0
|
|
20240319,181500,395693480,10130,10130,10130,10130,0
|
|
20240319,181400,395693480,10130,10130,10130,10130,0
|
|
20240319,181300,395693480,10130,10130,10130,10130,0
|
|
20240319,181200,395693480,10130,10130,10130,10130,0
|
|
20240319,181100,395693480,10130,10130,10130,10130,0
|
|
20240319,181000,395693480,10130,10130,10130,10130,0
|
|
20240319,180900,395693480,10130,10130,10130,10130,0
|
|
20240319,180800,395693480,10130,10130,10130,10130,215
|
|
20240319,180700,395693480,10130,10130,10130,10130,0
|
|
20240319,180600,395693480,10130,10130,10130,10130,0
|
|
20240319,180500,395693480,10130,10130,10130,10130,0
|
|
20240319,180400,395693480,10130,10130,10130,10130,0
|
|
20240319,180300,395693480,10130,10130,10130,10130,0
|
|
20240319,180200,395693480,10130,10130,10130,10130,0
|
|
20240319,180100,395693480,10130,10130,10130,10130,0
|
|
20240319,180000,395693480,10130,10130,10130,10130,0
|
|
20240319,175900,395693480,10130,10130,10130,10130,0
|
|
20240319,175800,395693480,10130,10130,10130,10130,0
|
|
20240319,175700,395693480,10130,10130,10130,10130,0
|
|
20240319,175600,395693480,10130,10130,10130,10130,0
|
|
20240319,175500,395693480,10130,10130,10130,10130,0
|
|
20240319,175400,395693480,10130,10130,10130,10130,0
|
|
20240319,175300,395693480,10130,10130,10130,10130,0
|
|
20240319,175200,395693480,10130,10130,10130,10130,0
|
|
20240319,175100,395693480,10130,10130,10130,10130,0
|
|
20240319,175000,395693480,10130,10130,10130,10130,0
|
|
20240319,174900,395693480,10130,10130,10130,10130,0
|
|
20240319,174800,395693480,10130,10130,10130,10130,0
|
|
20240319,174700,395693480,10130,10130,10130,10130,0
|
|
20240319,174600,395693480,10130,10130,10130,10130,0
|
|
20240319,174500,395693480,10130,10130,10130,10130,0
|
|
20240319,174400,395693480,10130,10130,10130,10130,0
|
|
20240319,174300,395693480,10130,10130,10130,10130,0
|
|
20240319,174200,395693480,10130,10130,10130,10130,0
|
|
20240319,174100,395693480,10130,10130,10130,10130,0
|
|
20240319,174000,395693480,10130,10130,10130,10130,0
|
|
20240319,173900,395693480,10130,10130,10130,10130,0
|
|
20240319,173800,395693480,10130,10130,10130,10130,215
|
|
20240319,173700,395693480,10130,10130,10130,10130,0
|
|
20240319,173600,395693480,10130,10130,10130,10130,0
|
|
20240319,173500,395693480,10130,10130,10130,10130,0
|
|
20240319,173400,395693480,10130,10130,10130,10130,0
|
|
20240319,173300,395693480,10130,10130,10130,10130,0
|
|
20240319,173200,395693480,10130,10130,10130,10130,0
|
|
20240319,173100,395693480,10130,10130,10130,10130,0
|
|
20240319,173000,395693480,10130,10130,10130,10130,0
|
|
20240319,172900,395693480,10130,10130,10130,10130,0
|
|
20240319,172800,395693480,10130,10130,10130,10130,0
|
|
20240319,172700,395693480,10130,10130,10130,10130,0
|
|
20240319,172600,395693480,10130,10130,10130,10130,0
|
|
20240319,172500,395693480,10130,10130,10130,10130,0
|
|
20240319,172400,395693480,10130,10130,10130,10130,0
|
|
20240319,172300,395693480,10130,10130,10130,10130,0
|
|
20240319,172200,395693480,10130,10130,10130,10130,0
|
|
20240319,172100,395693480,10130,10130,10130,10130,0
|
|
20240319,172000,395693480,10130,10130,10130,10130,0
|
|
20240319,171900,395693480,10130,10130,10130,10130,0
|
|
20240319,171800,395693480,10130,10130,10130,10130,0
|
|
20240319,171700,395693480,10130,10130,10130,10130,0
|
|
20240319,171600,395693480,10130,10130,10130,10130,0
|
|
20240319,171500,395693480,10130,10130,10130,10130,0
|
|
20240319,171400,395693480,10130,10130,10130,10130,0
|
|
20240319,171300,395693480,10130,10130,10130,10130,0
|
|
20240319,171200,395693480,10130,10130,10130,10130,0
|
|
20240319,171100,395693480,10130,10130,10130,10130,0
|
|
20240319,171000,395693480,10130,10130,10130,10130,0
|
|
20240319,170900,395693480,10130,10130,10130,10130,0
|
|
20240319,170800,395693480,10130,10130,10130,10130,215
|
|
20240319,170700,395693480,10130,10130,10130,10130,0
|
|
20240319,170600,395693480,10130,10130,10130,10130,0
|
|
20240319,170500,395693480,10130,10130,10130,10130,0
|
|
20240319,170400,395693480,10130,10130,10130,10130,0
|
|
20240319,170300,395693480,10130,10130,10130,10130,0
|
|
20240319,170200,395693480,10130,10130,10130,10130,0
|
|
20240319,170100,395693480,10130,10130,10130,10130,0
|
|
20240319,170000,395693480,10130,10130,10130,10130,0
|
|
20240319,165900,395693480,10130,10130,10130,10130,0
|
|
20240319,165800,395693480,10130,10130,10130,10130,0
|
|
20240319,165700,395693480,10130,10130,10130,10130,0
|
|
20240319,165600,395693480,10130,10130,10130,10130,0
|
|
20240319,165500,395693480,10130,10130,10130,10130,0
|
|
20240319,165400,395693480,10130,10130,10130,10130,0
|
|
20240319,165300,395693480,10130,10130,10130,10130,0
|
|
20240319,165200,395693480,10130,10130,10130,10130,0
|
|
20240319,165100,395693480,10130,10130,10130,10130,0
|
|
20240319,165000,395693480,10130,10130,10130,10130,0
|
|
20240319,164900,395693480,10130,10130,10130,10130,0
|
|
20240319,164800,395693480,10130,10130,10130,10130,0
|
|
20240319,164700,395693480,10130,10130,10130,10130,0
|
|
20240319,164600,395693480,10130,10130,10130,10130,0
|
|
20240319,164500,395693480,10130,10130,10130,10130,0
|
|
20240319,164400,395693480,10130,10130,10130,10130,0
|
|
20240319,164300,395693480,10130,10130,10130,10130,0
|
|
20240319,164200,395693480,10130,10130,10130,10130,0
|
|
20240319,164100,395693480,10130,10130,10130,10130,0
|
|
20240319,164000,395693480,10130,10130,10130,10130,0
|
|
20240319,163900,395693480,10130,10130,10130,10130,0
|
|
20240319,163800,395693480,10130,10130,10130,10130,215
|
|
20240319,163700,395693480,10130,10130,10130,10130,0
|
|
20240319,163600,395693480,10130,10130,10130,10130,0
|
|
20240319,163500,395693480,10130,10130,10130,10130,0
|
|
20240319,163400,395693480,10130,10130,10130,10130,0
|
|
20240319,163300,395693480,10130,10130,10130,10130,0
|
|
20240319,163200,395693480,10130,10130,10130,10130,0
|
|
20240319,163100,395693480,10130,10130,10130,10130,0
|
|
20240319,163000,395693480,10130,10130,10130,10130,0
|
|
20240319,162900,395693480,10130,10130,10130,10130,0
|
|
20240319,162800,395693480,10130,10130,10130,10130,0
|
|
20240319,162700,395693480,10130,10130,10130,10130,0
|
|
20240319,162600,395693480,10130,10130,10130,10130,0
|
|
20240319,162500,395693480,10130,10130,10130,10130,0
|
|
20240319,162400,395693480,10130,10130,10130,10130,0
|
|
20240319,162300,395693480,10130,10130,10130,10130,0
|
|
20240319,162200,395693480,10130,10130,10130,10130,0
|
|
20240319,162100,395693480,10130,10130,10130,10130,0
|
|
20240319,162000,395693480,10130,10130,10130,10130,0
|
|
20240319,161900,395693480,10130,10130,10130,10130,0
|
|
20240319,161800,395693480,10130,10130,10130,10130,0
|
|
20240319,161700,395693480,10130,10130,10130,10130,0
|
|
20240319,161600,395693480,10130,10130,10130,10130,0
|
|
20240319,161500,395693480,10130,10130,10130,10130,0
|
|
20240319,161400,395693480,10130,10130,10130,10130,0
|
|
20240319,161300,395693480,10130,10130,10130,10130,0
|
|
20240319,161200,395693480,10130,10130,10130,10130,0
|
|
20240319,161100,395693480,10130,10130,10130,10130,0
|
|
20240319,161000,395693480,10130,10130,10130,10130,0
|
|
20240319,160900,395693480,10130,10130,10130,10130,0
|
|
20240319,160800,395693480,10130,10130,10130,10130,215
|
|
20240319,160700,395693480,10130,10130,10130,10130,0
|
|
20240319,160600,395693480,10130,10130,10130,10130,0
|
|
20240319,160500,395693480,10130,10130,10130,10130,0
|
|
20240319,160400,395693480,10130,10130,10130,10130,0
|
|
20240319,160300,395693480,10130,10130,10130,10130,0
|
|
20240319,160200,395693480,10130,10130,10130,10130,0
|
|
20240319,160100,395693480,10130,10130,10130,10130,0
|
|
20240319,160000,395693480,10130,10130,10130,10130,0
|
|
20240319,155900,395693480,10130,10130,10130,10130,0
|
|
20240319,155800,395693480,10130,10130,10130,10130,0
|
|
20240319,155700,395693480,10130,10130,10130,10130,0
|
|
20240319,155600,395693480,10130,10130,10130,10130,0
|
|
20240319,155500,395693480,10130,10130,10130,10130,0
|
|
20240319,155400,395693480,10130,10130,10130,10130,0
|
|
20240319,155300,395693480,10130,10130,10130,10130,0
|
|
20240319,155200,395693480,10130,10130,10130,10130,0
|
|
20240319,155100,395693480,10130,10130,10130,10130,0
|
|
20240319,155000,395693480,10130,10130,10130,10130,0
|
|
20240319,154900,395693480,10130,10130,10130,10130,0
|
|
20240319,154800,395693480,10130,10130,10130,10130,0
|
|
20240319,154700,395693480,10130,10130,10130,10130,0
|
|
20240319,154600,395693480,10130,10130,10130,10130,0
|
|
20240319,154500,395693480,10130,10130,10130,10130,0
|
|
20240319,154400,395693480,10130,10130,10130,10130,0
|
|
20240319,154300,395693480,10130,10130,10130,10130,0
|
|
20240319,154200,395693480,10130,10130,10130,10130,0
|
|
20240319,154100,395693480,10130,10130,10130,10130,0
|
|
20240319,154000,395693480,10130,10130,10130,10130,0
|
|
20240319,153900,395693480,10130,10130,10130,10130,0
|
|
20240319,153800,395693480,10130,10130,10130,10130,215
|
|
20240319,153700,395693480,10130,10130,10130,10130,0
|
|
20240319,153600,395693480,10130,10130,10130,10130,0
|
|
20240319,153500,395693480,10130,10130,10130,10130,0
|
|
20240319,153400,395693480,10130,10130,10130,10130,0
|
|
20240319,153300,395693480,10130,10130,10130,10130,0
|
|
20240319,153200,395693480,10130,10130,10130,10130,0
|
|
20240319,153100,395693480,10130,10130,10130,10130,0
|
|
20240319,153000,395693480,10130,10130,10130,10130,215
|
|
20240319,152900,393515530,10150,10150,10150,10150,0
|
|
20240319,152800,393515530,10150,10150,10150,10150,0
|
|
20240319,152700,393515530,10150,10150,10150,10150,0
|
|
20240319,152600,393515530,10150,10150,10150,10150,0
|
|
20240319,152500,393515530,10150,10150,10150,10150,0
|
|
20240319,152400,393515530,10150,10150,10150,10150,0
|
|
20240319,152300,393515530,10150,10150,10150,10150,0
|
|
20240319,152200,393515530,10150,10150,10150,10150,0
|
|
20240319,152100,393515530,10150,10150,10150,10150,0
|
|
20240319,152000,393515530,10150,10150,10150,10150,0
|
|
20240319,151900,393515530,10150,10150,10150,10150,23
|
|
20240319,151800,393282080,10140,10110,10140,10100,28
|
|
20240319,151700,392999000,10110,10110,10110,10110,23
|
|
20240319,151600,392766470,10110,10110,10110,10110,1
|
|
20240319,151500,392756360,10110,10100,10110,10100,48
|
|
20240319,151400,392271540,10110,10110,10110,10110,0
|
|
20240319,151300,392271540,10110,10110,10110,10110,0
|
|
20240319,151200,392271540,10110,10110,10110,10110,0
|
|
20240319,151100,392271540,10110,10110,10110,10100,1037
|
|
20240319,151000,381797820,10110,10100,10110,10100,54
|
|
20240319,150900,381252170,10110,10110,10110,10110,27
|
|
20240319,150800,380979200,10110,10110,10110,10110,0
|
|
20240319,150700,380979200,10110,10110,10110,10110,863
|
|
20240319,150600,372254270,10110,10110,10110,10110,23
|
|
20240319,150500,372021740,10110,10140,10140,10110,113
|
|
20240319,150400,370879160,10110,10110,10110,10110,360
|
|
20240319,150300,367239560,10100,10110,10110,10100,1437
|
|
20240319,150200,352725160,10110,10110,10110,10110,257
|
|
20240319,150100,350126890,10110,10110,10110,10110,511
|
|
20240319,150000,344960680,10110,10120,10120,10110,149
|
|
20240319,145900,343454270,10110,10130,10130,10110,1440
|
|
20240319,145800,328879370,10130,10130,10130,10130,6
|
|
20240319,145700,328818590,10130,10130,10130,10130,0
|
|
20240319,145600,328818590,10130,10130,10130,10130,0
|
|
20240319,145500,328818590,10130,10130,10130,10130,9
|
|
20240319,145400,328727420,10120,10130,10130,10120,550
|
|
20240319,145300,323161370,10130,10130,10130,10130,0
|
|
20240319,145200,323161370,10130,10130,10130,10130,0
|
|
20240319,145100,323161370,10130,10130,10130,10130,0
|
|
20240319,145000,323161370,10130,10130,10130,10130,105
|
|
20240319,144900,322097720,10130,10130,10130,10130,20
|
|
20240319,144800,321895120,10140,10140,10140,10140,1
|
|
20240319,144700,321884980,10130,10130,10130,10130,0
|
|
20240319,144600,321884980,10130,10130,10130,10130,31
|
|
20240319,144500,321570950,10130,10130,10130,10130,0
|
|
20240319,144400,321570950,10130,10130,10130,10130,0
|
|
20240319,144300,321570950,10130,10130,10130,10130,0
|
|
20240319,144200,321570950,10130,10130,10130,10130,122
|
|
20240319,144100,320335090,10130,10130,10130,10130,0
|
|
20240319,144000,320335090,10130,10130,10130,10130,0
|
|
20240319,143900,320335090,10130,10130,10130,10130,0
|
|
20240319,143800,320335090,10130,10130,10130,10130,1
|
|
20240319,143700,320324960,10130,10130,10130,10130,12
|
|
20240319,143600,320203400,10130,10130,10130,10130,0
|
|
20240319,143500,320203400,10130,10130,10130,10130,0
|
|
20240319,143400,320203400,10130,10130,10130,10130,11
|
|
20240319,143300,320091970,10120,10130,10130,10120,831
|
|
20240319,143200,311682050,10130,10130,10130,10130,1
|
|
20240319,143100,311671920,10130,10130,10130,10130,170
|
|
20240319,143000,309949820,10130,10130,10130,10130,15
|
|
20240319,142900,309797870,10130,10130,10130,10130,48
|
|
20240319,142800,309311630,10130,10130,10130,10130,60
|
|
20240319,142700,308703830,10130,10130,10130,10130,0
|
|
20240319,142600,308703830,10130,10130,10130,10130,0
|
|
20240319,142500,308703830,10130,10130,10130,10130,0
|
|
20240319,142400,308703830,10130,10130,10130,10130,2
|
|
20240319,142300,308683570,10120,10120,10120,10120,0
|
|
20240319,142200,308683570,10120,10120,10120,10120,0
|
|
20240319,142100,308683570,10120,10120,10120,10120,4
|
|
20240319,142000,308643090,10130,10130,10130,10130,0
|
|
20240319,141900,308643090,10130,10130,10130,10130,3
|
|
20240319,141800,308612700,10130,10130,10130,10130,0
|
|
20240319,141700,308612700,10130,10130,10130,10130,0
|
|
20240319,141600,308612700,10130,10130,10130,10130,0
|
|
20240319,141500,308612700,10130,10130,10130,10130,0
|
|
20240319,141400,308612700,10130,10120,10130,10120,5
|
|
20240319,141300,308562090,10120,10120,10120,10120,1
|
|
20240319,141200,308551970,10130,10130,10130,10120,285
|
|
20240319,141100,305667640,10130,10130,10130,10130,288
|
|
20240319,141000,302750200,10120,10120,10120,10120,0
|
|
20240319,140900,302750200,10120,10120,10120,10120,0
|
|
20240319,140800,302750200,10120,10120,10120,10120,3
|
|
20240319,140700,302719840,10130,10130,10130,10130,0
|
|
20240319,140600,302719840,10130,10130,10130,10130,58
|
|
20240319,140500,302132300,10130,10130,10130,10130,259
|
|
20240319,140400,299508630,10130,10140,10140,10130,377
|
|
20240319,140300,295689470,10130,10130,10130,10130,0
|
|
20240319,140200,295689470,10130,10130,10130,10130,0
|
|
20240319,140100,295689470,10130,10140,10140,10130,220
|
|
20240319,140000,293459770,10150,10150,10150,10150,0
|
|
20240319,135900,293459770,10150,10150,10150,10150,8
|
|
20240319,135800,293378570,10150,10150,10150,10150,0
|
|
20240319,135700,293378570,10150,10150,10150,10150,101
|
|
20240319,135600,292353420,10160,10160,10160,10160,0
|
|
20240319,135500,292353420,10160,10160,10160,10160,0
|
|
20240319,135400,292353420,10160,10160,10160,10160,0
|
|
20240319,135300,292353420,10160,10160,10160,10160,0
|
|
20240319,135200,292353420,10160,10160,10160,10160,2
|
|
20240319,135100,292333100,10160,10160,10160,10160,0
|
|
20240319,135000,292333100,10160,10160,10160,10160,0
|
|
20240319,134900,292333100,10160,10160,10160,10160,1
|
|
20240319,134800,292322940,10140,10140,10140,10140,381
|
|
20240319,134700,288459600,10170,10170,10170,10170,0
|
|
20240319,134600,288459600,10170,10140,10170,10140,2
|
|
20240319,134500,288439290,10150,10150,10150,10150,50
|
|
20240319,134400,287931790,10150,10150,10150,10150,47
|
|
20240319,134300,287454740,10150,10150,10150,10150,0
|
|
20240319,134200,287454740,10150,10150,10150,10150,20
|
|
20240319,134100,287251740,10150,10150,10150,10150,0
|
|
20240319,134000,287251740,10150,10150,10150,10150,2
|
|
20240319,133900,287231440,10150,10150,10150,10150,0
|
|
20240319,133800,287231440,10150,10150,10150,10150,1
|
|
20240319,133700,287221290,10140,10140,10140,10140,0
|
|
20240319,133600,287221290,10140,10140,10140,10140,109
|
|
20240319,133500,286116030,10150,10150,10150,10150,2
|
|
20240319,133400,286095730,10150,10150,10150,10150,75
|
|
20240319,133300,285334480,10150,10150,10150,10150,0
|
|
20240319,133200,285334480,10150,10150,10150,10150,0
|
|
20240319,133100,285334480,10150,10150,10150,10150,0
|
|
20240319,133000,285334480,10150,10150,10150,10150,0
|
|
20240319,132900,285334480,10150,10150,10150,10150,0
|
|
20240319,132800,285334480,10150,10150,10150,10150,586
|
|
20240319,132700,279386580,10160,10160,10160,10160,69
|
|
20240319,132600,278685540,10170,10170,10170,10170,0
|
|
20240319,132500,278685540,10170,10170,10170,10170,0
|
|
20240319,132400,278685540,10170,10170,10170,10170,0
|
|
20240319,132300,278685540,10170,10170,10170,10170,60
|
|
20240319,132200,278075340,10170,10170,10170,10170,0
|
|
20240319,132100,278075340,10170,10170,10170,10170,0
|
|
20240319,132000,278075340,10170,10170,10170,10170,62
|
|
20240319,131900,277444800,10180,10180,10180,10180,0
|
|
20240319,131800,277444800,10180,10180,10180,10180,5
|
|
20240319,131700,277393900,10180,10180,10180,10180,6
|
|
20240319,131600,277332820,10170,10170,10170,10170,0
|
|
20240319,131500,277332820,10170,10160,10170,10160,122
|
|
20240319,131400,276092220,10150,10150,10150,10150,0
|
|
20240319,131300,276092220,10150,10150,10150,10150,0
|
|
20240319,131200,276092220,10150,10150,10150,10150,0
|
|
20240319,131100,276092220,10150,10150,10150,10150,8
|
|
20240319,131000,276011020,10150,10150,10150,10150,1
|
|
20240319,130900,276000870,10150,10150,10150,10150,126
|
|
20240319,130800,274721970,10140,10140,10140,10140,5
|
|
20240319,130700,274671270,10140,10140,10140,10140,26
|
|
20240319,130600,274407630,10140,10140,10140,10140,12
|
|
20240319,130500,274285950,10140,10140,10140,10140,0
|
|
20240319,130400,274285950,10140,10150,10150,10140,9
|
|
20240319,130300,274194640,10150,10150,10150,10150,8
|
|
20240319,130200,274113440,10150,10150,10150,10150,0
|
|
20240319,130100,274113440,10150,10150,10150,10150,0
|
|
20240319,130000,274113440,10150,10150,10150,10150,0
|
|
20240319,125900,274113440,10150,10150,10150,10150,0
|
|
20240319,125800,274113440,10150,10150,10150,10150,0
|
|
20240319,125700,274113440,10150,10150,10150,10150,3
|
|
20240319,125600,274082990,10130,10130,10130,10130,0
|
|
20240319,125500,274082990,10130,10150,10150,10130,177
|
|
20240319,125400,272289100,10150,10150,10150,10150,0
|
|
20240319,125300,272289100,10150,10150,10150,10150,0
|
|
20240319,125200,272289100,10150,10150,10150,10150,0
|
|
20240319,125100,272289100,10150,10150,10150,10150,0
|
|
20240319,125000,272289100,10150,10150,10150,10150,0
|
|
20240319,124900,272289100,10150,10170,10170,10150,366
|
|
20240319,124800,268571550,10170,10170,10170,10170,10
|
|
20240319,124700,268469850,10190,10190,10190,10190,0
|
|
20240319,124600,268469850,10190,10190,10190,10190,0
|
|
20240319,124500,268469850,10190,10190,10190,10190,0
|
|
20240319,124400,268469850,10190,10190,10190,10190,0
|
|
20240319,124300,268469850,10190,10190,10190,10190,0
|
|
20240319,124200,268469850,10190,10190,10190,10190,0
|
|
20240319,124100,268469850,10190,10190,10190,10190,0
|
|
20240319,124000,268469850,10190,10190,10190,10190,0
|
|
20240319,123900,268469850,10190,10190,10190,10190,0
|
|
20240319,123800,268469850,10190,10190,10190,10190,0
|
|
20240319,123700,268469850,10190,10190,10190,10190,0
|
|
20240319,123600,268469850,10190,10190,10190,10190,0
|
|
20240319,123500,268469850,10190,10190,10190,10190,0
|
|
20240319,123400,268469850,10190,10190,10190,10190,0
|
|
20240319,123300,268469850,10190,10190,10190,10190,0
|
|
20240319,123200,268469850,10190,10190,10190,10190,0
|
|
20240319,123100,268469850,10190,10130,10190,10130,213
|
|
20240319,123000,266304800,10150,10140,10150,10140,98
|
|
20240319,122900,265310960,10150,10150,10150,10150,0
|
|
20240319,122800,265310960,10150,10150,10150,10150,2
|
|
20240319,122700,265290660,10130,10130,10130,10130,0
|
|
20240319,122600,265290660,10130,10130,10130,10130,1
|
|
20240319,122500,265280530,10130,10180,10180,10130,109
|
|
20240319,122400,264176310,10090,10110,10110,10090,3906
|
|
20240319,122300,224740090,10110,10150,10150,10110,4200
|
|
20240319,122200,182229220,10150,10150,10150,10150,0
|
|
20240319,122100,182229220,10150,10150,10150,10150,0
|
|
20240319,122000,182229220,10150,10150,10150,10150,0
|
|
20240319,121900,182229220,10150,10150,10150,10150,0
|
|
20240319,121800,182229220,10150,10150,10150,10150,0
|
|
20240319,121700,182229220,10150,10170,10170,10150,87
|
|
20240319,121600,181346030,10180,10180,10180,10180,0
|
|
20240319,121500,181346030,10180,10180,10180,10180,0
|
|
20240319,121400,181346030,10180,10180,10180,10180,0
|
|
20240319,121300,181346030,10180,10180,10180,10180,0
|
|
20240319,121200,181346030,10180,10180,10180,10180,0
|
|
20240319,121100,181346030,10180,10180,10180,10180,0
|
|
20240319,121000,181346030,10180,10180,10180,10180,20
|
|
20240319,120900,181142430,10180,10180,10180,10180,1240
|
|
20240319,120800,168519230,10180,10180,10180,10180,0
|
|
20240319,120700,168519230,10180,10180,10180,10180,1
|
|
20240319,120600,168509050,10180,10180,10180,10180,1
|
|
20240319,120500,168498870,10170,10170,10170,10170,0
|
|
20240319,120400,168498870,10170,10170,10170,10170,3
|
|
20240319,120300,168468360,10140,10140,10140,10140,0
|
|
20240319,120200,168468360,10140,10140,10140,10140,0
|
|
20240319,120100,168468360,10140,10140,10140,10140,0
|
|
20240319,120000,168468360,10140,10140,10140,10140,0
|
|
20240319,115900,168468360,10140,10140,10140,10140,0
|
|
20240319,115800,168468360,10140,10170,10170,10140,500
|
|
20240319,115700,163391980,10180,10180,10180,10180,0
|
|
20240319,115600,163391980,10180,10180,10180,10180,0
|
|
20240319,115500,163391980,10180,10180,10180,10180,0
|
|
20240319,115400,163391980,10180,10180,10180,10180,297
|
|
20240319,115300,160368520,10180,10180,10180,10180,100
|
|
20240319,115200,159350520,10180,10180,10180,10180,194
|
|
20240319,115100,157375600,10170,10170,10170,10170,0
|
|
20240319,115000,157375600,10170,10170,10170,10170,0
|
|
20240319,114900,157375600,10170,10170,10170,10170,0
|
|
20240319,114800,157375600,10170,10170,10170,10170,0
|
|
20240319,114700,157375600,10170,10170,10170,10170,0
|
|
20240319,114600,157375600,10170,10170,10170,10170,0
|
|
20240319,114500,157375600,10170,10170,10170,10170,0
|
|
20240319,114400,157375600,10170,10160,10170,10160,120
|
|
20240319,114300,156155400,10170,10180,10180,10170,541
|
|
20240319,114200,150651150,10190,10190,10190,10190,4
|
|
20240319,114100,150610390,10190,10190,10190,10190,0
|
|
20240319,114000,150610390,10190,10190,10190,10190,0
|
|
20240319,113900,150610390,10190,10190,10190,10190,100
|
|
20240319,113800,149591390,10210,10210,10210,10210,1
|
|
20240319,113700,149581180,10210,10210,10210,10210,0
|
|
20240319,113600,149581180,10210,10210,10210,10210,0
|
|
20240319,113500,149581180,10210,10210,10210,10210,0
|
|
20240319,113400,149581180,10210,10210,10210,10210,0
|
|
20240319,113300,149581180,10210,10210,10210,10210,0
|
|
20240319,113200,149581180,10210,10210,10210,10210,0
|
|
20240319,113100,149581180,10210,10210,10210,10210,0
|
|
20240319,113000,149581180,10210,10210,10210,10210,0
|
|
20240319,112900,149581180,10210,10210,10210,10210,1
|
|
20240319,112800,149570970,10210,10210,10210,10210,0
|
|
20240319,112700,149570970,10210,10210,10210,10210,0
|
|
20240319,112600,149570970,10210,10210,10210,10210,0
|
|
20240319,112500,149570970,10210,10210,10210,10210,1
|
|
20240319,112400,149560760,10190,10190,10190,10190,0
|
|
20240319,112300,149560760,10190,10190,10190,10190,0
|
|
20240319,112200,149560760,10190,10190,10190,10190,20
|
|
20240319,112100,149356960,10190,10230,10230,10190,482
|
|
20240319,112000,144443920,10210,10210,10210,10210,202
|
|
20240319,111900,142381500,10220,10220,10220,10220,0
|
|
20240319,111800,142381500,10220,10220,10220,10220,60
|
|
20240319,111700,141768300,10230,10230,10230,10230,0
|
|
20240319,111600,141768300,10230,10230,10230,10230,0
|
|
20240319,111500,141768300,10230,10230,10230,10230,0
|
|
20240319,111400,141768300,10230,10230,10230,10230,2
|
|
20240319,111300,141747840,10230,10230,10230,10230,18
|
|
20240319,111200,141563700,10230,10230,10230,10230,0
|
|
20240319,111100,141563700,10230,10230,10230,10230,2
|
|
20240319,111000,141543240,10230,10230,10230,10230,0
|
|
20240319,110900,141543240,10230,10230,10230,10230,20
|
|
20240319,110800,141338640,10220,10220,10220,10220,0
|
|
20240319,110700,141338640,10220,10220,10220,10220,0
|
|
20240319,110600,141338640,10220,10220,10220,10220,0
|
|
20240319,110500,141338640,10220,10220,10220,10220,0
|
|
20240319,110400,141338640,10220,10220,10220,10220,197
|
|
20240319,110300,139325300,10230,10230,10230,10230,0
|
|
20240319,110200,139325300,10230,10220,10230,10220,300
|
|
20240319,110100,136256620,10210,10210,10210,10210,103
|
|
20240319,110000,135204990,10220,10220,10220,10220,0
|
|
20240319,105900,135204990,10220,10220,10220,10220,0
|
|
20240319,105800,135204990,10220,10200,10220,10200,100
|
|
20240319,105700,134183010,10220,10220,10220,10220,0
|
|
20240319,105600,134183010,10220,10220,10220,10220,0
|
|
20240319,105500,134183010,10220,10220,10220,10220,0
|
|
20240319,105400,134183010,10220,10220,10220,10220,0
|
|
20240319,105300,134183010,10220,10220,10220,10220,0
|
|
20240319,105200,134183010,10220,10220,10220,10220,0
|
|
20240319,105100,134183010,10220,10220,10220,10220,0
|
|
20240319,105000,134183010,10220,10220,10220,10220,0
|
|
20240319,104900,134183010,10220,10220,10220,10220,9
|
|
20240319,104800,134091030,10220,10220,10220,10220,0
|
|
20240319,104700,134091030,10220,10220,10220,10220,0
|
|
20240319,104600,134091030,10220,10220,10220,10220,0
|
|
20240319,104500,134091030,10220,10220,10220,10220,0
|
|
20240319,104400,134091030,10220,10220,10220,10220,0
|
|
20240319,104300,134091030,10220,10220,10220,10220,0
|
|
20240319,104200,134091030,10220,10220,10220,10220,5
|
|
20240319,104100,134039930,10230,10230,10230,10230,0
|
|
20240319,104000,134039930,10230,10230,10230,10230,0
|
|
20240319,103900,134039930,10230,10230,10230,10230,0
|
|
20240319,103800,134039930,10230,10230,10230,10230,0
|
|
20240319,103700,134039930,10230,10230,10230,10230,0
|
|
20240319,103600,134039930,10230,10230,10230,10230,0
|
|
20240319,103500,134039930,10230,10230,10230,10230,2
|
|
20240319,103400,134019470,10220,10220,10220,10220,0
|
|
20240319,103300,134019470,10220,10220,10220,10220,0
|
|
20240319,103200,134019470,10220,10220,10220,10220,14
|
|
20240319,103100,133876390,10220,10220,10220,10220,20
|
|
20240319,103000,133671990,10220,10220,10220,10220,0
|
|
20240319,102900,133671990,10220,10220,10220,10220,0
|
|
20240319,102800,133671990,10220,10220,10220,10220,0
|
|
20240319,102700,133671990,10220,10220,10220,10220,0
|
|
20240319,102600,133671990,10220,10220,10220,10220,0
|
|
20240319,102500,133671990,10220,10220,10220,10220,0
|
|
20240319,102400,133671990,10220,10220,10220,10220,30
|
|
20240319,102300,133365390,10220,10220,10220,10220,35
|
|
20240319,102200,133007690,10220,10220,10220,10220,45
|
|
20240319,102100,132547790,10220,10220,10220,10220,0
|
|
20240319,102000,132547790,10220,10220,10220,10220,15
|
|
20240319,101900,132394490,10220,10210,10220,10210,66
|
|
20240319,101800,131720020,10210,10210,10210,10210,0
|
|
20240319,101700,131720020,10210,10200,10210,10200,12
|
|
20240319,101600,131597510,10220,10220,10220,10220,0
|
|
20240319,101500,131597510,10220,10220,10220,10220,0
|
|
20240319,101400,131597510,10220,10190,10220,10190,22
|
|
20240319,101300,131372720,10180,10180,10180,10180,0
|
|
20240319,101200,131372720,10180,10200,10200,10180,100
|
|
20240319,101100,130354680,10220,10220,10220,10220,0
|
|
20240319,101000,130354680,10220,10220,10220,10220,80
|
|
20240319,100900,129537080,10200,10200,10220,10200,179
|
|
20240319,100800,127708050,10200,10200,10200,10200,0
|
|
20240319,100700,127708050,10200,10200,10200,10200,2
|
|
20240319,100600,127687650,10180,10180,10180,10180,100
|
|
20240319,100500,126669650,10200,10200,10200,10200,0
|
|
20240319,100400,126669650,10200,10200,10200,10180,132
|
|
20240319,100300,125323680,10210,10210,10210,10210,7
|
|
20240319,100200,125252210,10220,10220,10220,10220,0
|
|
20240319,100100,125252210,10220,10220,10220,10220,1
|
|
20240319,100000,125241990,10250,10250,10250,10250,0
|
|
20240319,095900,125241990,10250,10250,10250,10250,315
|
|
20240319,095800,122013240,10250,10250,10250,10250,196
|
|
20240319,095700,120004240,10200,10220,10220,10200,2
|
|
20240319,095600,119983820,10200,10200,10200,10200,0
|
|
20240319,095500,119983820,10200,10200,10200,10200,0
|
|
20240319,095400,119983820,10200,10200,10200,10200,0
|
|
20240319,095300,119983820,10200,10230,10230,10200,3
|
|
20240319,095200,119953190,10230,10230,10230,10230,2
|
|
20240319,095100,119932730,10230,10200,10230,10200,5
|
|
20240319,095000,119881640,10230,10230,10230,10230,0
|
|
20240319,094900,119881640,10230,10230,10230,10230,50
|
|
20240319,094800,119370140,10270,10270,10270,10270,0
|
|
20240319,094700,119370140,10270,10200,10320,10200,1195
|
|
20240319,094600,107075330,10180,10180,10180,10180,13
|
|
20240319,094500,106942990,10180,10180,10180,10180,10
|
|
20240319,094400,106841190,10200,10200,10200,10200,5
|
|
20240319,094300,106790190,10200,10200,10200,10200,1
|
|
20240319,094200,106779990,10170,10170,10170,10170,0
|
|
20240319,094100,106779990,10170,10170,10170,10170,0
|
|
20240319,094000,106779990,10170,10190,10190,10170,1182
|
|
20240319,093900,94739050,10170,10170,10170,10170,0
|
|
20240319,093800,94739050,10170,10170,10170,10170,0
|
|
20240319,093700,94739050,10170,10170,10170,10170,7
|
|
20240319,093600,94667860,10170,10170,10170,10170,0
|
|
20240319,093500,94667860,10170,10170,10170,10170,0
|
|
20240319,093400,94667860,10170,10170,10170,10170,0
|
|
20240319,093300,94667860,10170,10170,10170,10170,0
|
|
20240319,093200,94667860,10170,10170,10170,10170,0
|
|
20240319,093100,94667860,10170,10170,10170,10170,9
|
|
20240319,093000,94576330,10180,10180,10180,10180,1
|
|
20240319,092900,94566150,10130,10120,10130,10120,37
|
|
20240319,092800,94191370,10130,10130,10130,10130,0
|
|
20240319,092700,94191370,10130,10120,10130,10120,14
|
|
20240319,092600,94049560,10130,10130,10130,10130,14
|
|
20240319,092500,93907740,10120,10120,10120,10110,83
|
|
20240319,092400,93068320,10120,10120,10120,10120,9
|
|
20240319,092300,92977240,10120,10110,10120,10110,91
|
|
20240319,092200,92057220,10100,10120,10130,10090,683
|
|
20240319,092100,85163110,10110,10110,10120,10100,926
|
|
20240319,092000,75809250,10110,10140,10140,10110,1445
|
|
20240319,091900,61172700,10150,10160,10200,10150,597
|
|
20240319,091800,55111930,10160,10160,10160,10160,0
|
|
20240319,091700,55111930,10160,10160,10160,10160,0
|
|
20240319,091600,55111930,10160,10170,10170,10160,570
|
|
20240319,091500,49319600,10160,10160,10160,10160,43
|
|
20240319,091400,48882720,10150,10150,10150,10150,0
|
|
20240319,091300,48882720,10150,10180,10180,10140,1036
|
|
20240319,091200,38365470,10320,10190,10320,10190,81
|
|
20240319,091100,37537430,10190,10190,10190,10190,0
|
|
20240319,091000,37537430,10190,10190,10190,10190,11
|
|
20240319,090900,37425340,10190,10190,10190,10190,2
|
|
20240319,090800,37404960,10180,10180,10180,10180,54
|
|
20240319,090700,36855240,10180,10170,10180,10170,6
|
|
20240319,090600,36794180,10140,10150,10190,10140,1264
|
|
20240319,090500,23971070,10160,10170,10170,10160,838
|
|
20240319,090400,15456520,10170,10200,10200,10160,1017
|
|
20240319,090300,5114300,10250,10250,10250,10250,25
|
|
20240319,090200,4858050,10250,10250,10250,10250,59
|
|
20240319,090100,4253300,10250,10250,10250,10250,60
|
|
20240319,090000,3638300,10250,10180,10250,10180,357
|