619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,191600,1415514100,12320,12320,12320,12320,553
|
|
20240325,191500,1415514100,12320,12320,12320,12320,0
|
|
20240325,191400,1415514100,12320,12320,12320,12320,0
|
|
20240325,191300,1415514100,12320,12320,12320,12320,0
|
|
20240325,191200,1415514100,12320,12320,12320,12320,0
|
|
20240325,191100,1415514100,12320,12320,12320,12320,0
|
|
20240325,191000,1415514100,12320,12320,12320,12320,0
|
|
20240325,190900,1415514100,12320,12320,12320,12320,0
|
|
20240325,190800,1415514100,12320,12320,12320,12320,0
|
|
20240325,190700,1415514100,12320,12320,12320,12320,0
|
|
20240325,190600,1415514100,12320,12320,12320,12320,0
|
|
20240325,190500,1415514100,12320,12320,12320,12320,0
|
|
20240325,190400,1415514100,12320,12320,12320,12320,0
|
|
20240325,190300,1415514100,12320,12320,12320,12320,0
|
|
20240325,190200,1415514100,12320,12320,12320,12320,0
|
|
20240325,190100,1415514100,12320,12320,12320,12320,0
|
|
20240325,190000,1415514100,12320,12320,12320,12320,0
|
|
20240325,185900,1415514100,12320,12320,12320,12320,0
|
|
20240325,185800,1415514100,12320,12320,12320,12320,0
|
|
20240325,185700,1415514100,12320,12320,12320,12320,0
|
|
20240325,185600,1415514100,12320,12320,12320,12320,0
|
|
20240325,185500,1415514100,12320,12320,12320,12320,0
|
|
20240325,185400,1415514100,12320,12320,12320,12320,0
|
|
20240325,185300,1415514100,12320,12320,12320,12320,0
|
|
20240325,185200,1415514100,12320,12320,12320,12320,0
|
|
20240325,185100,1415514100,12320,12320,12320,12320,0
|
|
20240325,185000,1415514100,12320,12320,12320,12320,0
|
|
20240325,184900,1415514100,12320,12320,12320,12320,0
|
|
20240325,184800,1415514100,12320,12320,12320,12320,0
|
|
20240325,184700,1415514100,12320,12320,12320,12320,0
|
|
20240325,184600,1415514100,12320,12320,12320,12320,553
|
|
20240325,184500,1415514100,12320,12320,12320,12320,0
|
|
20240325,184400,1415514100,12320,12320,12320,12320,0
|
|
20240325,184300,1415514100,12320,12320,12320,12320,0
|
|
20240325,184200,1415514100,12320,12320,12320,12320,0
|
|
20240325,184100,1415514100,12320,12320,12320,12320,0
|
|
20240325,184000,1415514100,12320,12320,12320,12320,0
|
|
20240325,183900,1415514100,12320,12320,12320,12320,0
|
|
20240325,183800,1415514100,12320,12320,12320,12320,0
|
|
20240325,183700,1415514100,12320,12320,12320,12320,0
|
|
20240325,183600,1415514100,12320,12320,12320,12320,0
|
|
20240325,183500,1415514100,12320,12320,12320,12320,0
|
|
20240325,183400,1415514100,12320,12320,12320,12320,0
|
|
20240325,183300,1415514100,12320,12320,12320,12320,0
|
|
20240325,183200,1415514100,12320,12320,12320,12320,0
|
|
20240325,183100,1415514100,12320,12320,12320,12320,0
|
|
20240325,183000,1415514100,12320,12320,12320,12320,0
|
|
20240325,182900,1415514100,12320,12320,12320,12320,0
|
|
20240325,182800,1415514100,12320,12320,12320,12320,0
|
|
20240325,182700,1415514100,12320,12320,12320,12320,0
|
|
20240325,182600,1415514100,12320,12320,12320,12320,0
|
|
20240325,182500,1415514100,12320,12320,12320,12320,0
|
|
20240325,182400,1415514100,12320,12320,12320,12320,0
|
|
20240325,182300,1415514100,12320,12320,12320,12320,0
|
|
20240325,182200,1415514100,12320,12320,12320,12320,0
|
|
20240325,182100,1415514100,12320,12320,12320,12320,0
|
|
20240325,182000,1415514100,12320,12320,12320,12320,0
|
|
20240325,181900,1415514100,12320,12320,12320,12320,0
|
|
20240325,181800,1415514100,12320,12320,12320,12320,0
|
|
20240325,181700,1415514100,12320,12320,12320,12320,0
|
|
20240325,181600,1415514100,12320,12320,12320,12320,553
|
|
20240325,181500,1415514100,12320,12320,12320,12320,0
|
|
20240325,181400,1415514100,12320,12320,12320,12320,0
|
|
20240325,181300,1415514100,12320,12320,12320,12320,0
|
|
20240325,181200,1415514100,12320,12320,12320,12320,0
|
|
20240325,181100,1415514100,12320,12320,12320,12320,0
|
|
20240325,181000,1415514100,12320,12320,12320,12320,0
|
|
20240325,180900,1415514100,12320,12320,12320,12320,0
|
|
20240325,180800,1415514100,12320,12320,12320,12320,0
|
|
20240325,180700,1415514100,12320,12320,12320,12320,0
|
|
20240325,180600,1415514100,12320,12320,12320,12320,0
|
|
20240325,180500,1415514100,12320,12320,12320,12320,0
|
|
20240325,180400,1415514100,12320,12320,12320,12320,0
|
|
20240325,180300,1415514100,12320,12320,12320,12320,0
|
|
20240325,180200,1415514100,12320,12320,12320,12320,0
|
|
20240325,180100,1415514100,12320,12320,12320,12320,0
|
|
20240325,180000,1415514100,12320,12320,12320,12320,0
|
|
20240325,175900,1415514100,12320,12320,12320,12320,0
|
|
20240325,175800,1415514100,12320,12320,12320,12320,0
|
|
20240325,175700,1415514100,12320,12320,12320,12320,0
|
|
20240325,175600,1415514100,12320,12320,12320,12320,0
|
|
20240325,175500,1415514100,12320,12320,12320,12320,0
|
|
20240325,175400,1415514100,12320,12320,12320,12320,0
|
|
20240325,175300,1415514100,12320,12320,12320,12320,0
|
|
20240325,175200,1415514100,12320,12320,12320,12320,0
|
|
20240325,175100,1415514100,12320,12320,12320,12320,0
|
|
20240325,175000,1415514100,12320,12320,12320,12320,0
|
|
20240325,174900,1415514100,12320,12320,12320,12320,0
|
|
20240325,174800,1415514100,12320,12320,12320,12320,0
|
|
20240325,174700,1415514100,12320,12320,12320,12320,0
|
|
20240325,174600,1415514100,12320,12320,12320,12320,553
|
|
20240325,174500,1415514100,12320,12320,12320,12320,0
|
|
20240325,174400,1415514100,12320,12320,12320,12320,0
|
|
20240325,174300,1415514100,12320,12320,12320,12320,0
|
|
20240325,174200,1415514100,12320,12320,12320,12320,0
|
|
20240325,174100,1415514100,12320,12320,12320,12320,0
|
|
20240325,174000,1415514100,12320,12320,12320,12320,0
|
|
20240325,173900,1415514100,12320,12320,12320,12320,0
|
|
20240325,173800,1415514100,12320,12320,12320,12320,0
|
|
20240325,173700,1415514100,12320,12320,12320,12320,0
|
|
20240325,173600,1415514100,12320,12320,12320,12320,0
|
|
20240325,173500,1415514100,12320,12320,12320,12320,0
|
|
20240325,173400,1415514100,12320,12320,12320,12320,0
|
|
20240325,173300,1415514100,12320,12320,12320,12320,0
|
|
20240325,173200,1415514100,12320,12320,12320,12320,0
|
|
20240325,173100,1415514100,12320,12320,12320,12320,0
|
|
20240325,173000,1415514100,12320,12320,12320,12320,0
|
|
20240325,172900,1415514100,12320,12320,12320,12320,0
|
|
20240325,172800,1415514100,12320,12320,12320,12320,0
|
|
20240325,172700,1415514100,12320,12320,12320,12320,0
|
|
20240325,172600,1415514100,12320,12320,12320,12320,0
|
|
20240325,172500,1415514100,12320,12320,12320,12320,0
|
|
20240325,172400,1415514100,12320,12320,12320,12320,0
|
|
20240325,172300,1415514100,12320,12320,12320,12320,0
|
|
20240325,172200,1415514100,12320,12320,12320,12320,0
|
|
20240325,172100,1415514100,12320,12320,12320,12320,0
|
|
20240325,172000,1415514100,12320,12320,12320,12320,0
|
|
20240325,171900,1415514100,12320,12320,12320,12320,0
|
|
20240325,171800,1415514100,12320,12320,12320,12320,0
|
|
20240325,171700,1415514100,12320,12320,12320,12320,0
|
|
20240325,171600,1415514100,12320,12320,12320,12320,553
|
|
20240325,171500,1415514100,12320,12320,12320,12320,0
|
|
20240325,171400,1415514100,12320,12320,12320,12320,0
|
|
20240325,171300,1415514100,12320,12320,12320,12320,0
|
|
20240325,171200,1415514100,12320,12320,12320,12320,0
|
|
20240325,171100,1415514100,12320,12320,12320,12320,0
|
|
20240325,171000,1415514100,12320,12320,12320,12320,0
|
|
20240325,170900,1415514100,12320,12320,12320,12320,0
|
|
20240325,170800,1415514100,12320,12320,12320,12320,0
|
|
20240325,170700,1415514100,12320,12320,12320,12320,0
|
|
20240325,170600,1415514100,12320,12320,12320,12320,0
|
|
20240325,170500,1415514100,12320,12320,12320,12320,0
|
|
20240325,170400,1415514100,12320,12320,12320,12320,0
|
|
20240325,170300,1415514100,12320,12320,12320,12320,0
|
|
20240325,170200,1415514100,12320,12320,12320,12320,0
|
|
20240325,170100,1415514100,12320,12320,12320,12320,0
|
|
20240325,170000,1415514100,12320,12320,12320,12320,0
|
|
20240325,165900,1415514100,12320,12320,12320,12320,0
|
|
20240325,165800,1415514100,12320,12320,12320,12320,0
|
|
20240325,165700,1415514100,12320,12320,12320,12320,0
|
|
20240325,165600,1415514100,12320,12320,12320,12320,0
|
|
20240325,165500,1415514100,12320,12320,12320,12320,0
|
|
20240325,165400,1415514100,12320,12320,12320,12320,0
|
|
20240325,165300,1415514100,12320,12320,12320,12320,0
|
|
20240325,165200,1415514100,12320,12320,12320,12320,0
|
|
20240325,165100,1415514100,12320,12320,12320,12320,0
|
|
20240325,165000,1415514100,12320,12320,12320,12320,0
|
|
20240325,164900,1415514100,12320,12320,12320,12320,0
|
|
20240325,164800,1415514100,12320,12320,12320,12320,0
|
|
20240325,164700,1415514100,12320,12320,12320,12320,0
|
|
20240325,164600,1415514100,12320,12320,12320,12320,553
|
|
20240325,164500,1415514100,12320,12320,12320,12320,0
|
|
20240325,164400,1415514100,12320,12320,12320,12320,0
|
|
20240325,164300,1415514100,12320,12320,12320,12320,0
|
|
20240325,164200,1415514100,12320,12320,12320,12320,0
|
|
20240325,164100,1415514100,12320,12320,12320,12320,0
|
|
20240325,164000,1415514100,12320,12320,12320,12320,0
|
|
20240325,163900,1415514100,12320,12320,12320,12320,0
|
|
20240325,163800,1415514100,12320,12320,12320,12320,0
|
|
20240325,163700,1415514100,12320,12320,12320,12320,0
|
|
20240325,163600,1415514100,12320,12320,12320,12320,0
|
|
20240325,163500,1415514100,12320,12320,12320,12320,0
|
|
20240325,163400,1415514100,12320,12320,12320,12320,0
|
|
20240325,163300,1415514100,12320,12320,12320,12320,0
|
|
20240325,163200,1415514100,12320,12320,12320,12320,0
|
|
20240325,163100,1415514100,12320,12320,12320,12320,0
|
|
20240325,163000,1415514100,12320,12320,12320,12320,0
|
|
20240325,162900,1415514100,12320,12320,12320,12320,0
|
|
20240325,162800,1415514100,12320,12320,12320,12320,0
|
|
20240325,162700,1415514100,12320,12320,12320,12320,0
|
|
20240325,162600,1415514100,12320,12320,12320,12320,0
|
|
20240325,162500,1415514100,12320,12320,12320,12320,0
|
|
20240325,162400,1415514100,12320,12320,12320,12320,0
|
|
20240325,162300,1415514100,12320,12320,12320,12320,0
|
|
20240325,162200,1415514100,12320,12320,12320,12320,0
|
|
20240325,162100,1415514100,12320,12320,12320,12320,0
|
|
20240325,162000,1415514100,12320,12320,12320,12320,0
|
|
20240325,161900,1415514100,12320,12320,12320,12320,0
|
|
20240325,161800,1415514100,12320,12320,12320,12320,0
|
|
20240325,161700,1415514100,12320,12320,12320,12320,0
|
|
20240325,161600,1415514100,12320,12320,12320,12320,553
|
|
20240325,161500,1415514100,12320,12320,12320,12320,0
|
|
20240325,161400,1415514100,12320,12320,12320,12320,0
|
|
20240325,161300,1415514100,12320,12320,12320,12320,0
|
|
20240325,161200,1415514100,12320,12320,12320,12320,0
|
|
20240325,161100,1415514100,12320,12320,12320,12320,0
|
|
20240325,161000,1415514100,12320,12320,12320,12320,0
|
|
20240325,160900,1415514100,12320,12320,12320,12320,0
|
|
20240325,160800,1415514100,12320,12320,12320,12320,0
|
|
20240325,160700,1415514100,12320,12320,12320,12320,0
|
|
20240325,160600,1415514100,12320,12320,12320,12320,0
|
|
20240325,160500,1415514100,12320,12320,12320,12320,0
|
|
20240325,160400,1415514100,12320,12320,12320,12320,0
|
|
20240325,160300,1415514100,12320,12320,12320,12320,0
|
|
20240325,160200,1415514100,12320,12320,12320,12320,0
|
|
20240325,160100,1415514100,12320,12320,12320,12320,0
|
|
20240325,160000,1415514100,12320,12320,12320,12320,0
|
|
20240325,155900,1415514100,12320,12320,12320,12320,0
|
|
20240325,155800,1415514100,12320,12320,12320,12320,0
|
|
20240325,155700,1415514100,12320,12320,12320,12320,0
|
|
20240325,155600,1415514100,12320,12320,12320,12320,0
|
|
20240325,155500,1415514100,12320,12320,12320,12320,0
|
|
20240325,155400,1415514100,12320,12320,12320,12320,0
|
|
20240325,155300,1415514100,12320,12320,12320,12320,0
|
|
20240325,155200,1415514100,12320,12320,12320,12320,0
|
|
20240325,155100,1415514100,12320,12320,12320,12320,0
|
|
20240325,155000,1415514100,12320,12320,12320,12320,0
|
|
20240325,154900,1415514100,12320,12320,12320,12320,0
|
|
20240325,154800,1415514100,12320,12320,12320,12320,0
|
|
20240325,154700,1415514100,12320,12320,12320,12320,0
|
|
20240325,154600,1415514100,12320,12320,12320,12320,553
|
|
20240325,154500,1415514100,12320,12320,12320,12320,0
|
|
20240325,154400,1415514100,12320,12320,12320,12320,0
|
|
20240325,154300,1415514100,12320,12320,12320,12320,0
|
|
20240325,154200,1415514100,12320,12320,12320,12320,0
|
|
20240325,154100,1415514100,12320,12320,12320,12320,0
|
|
20240325,154000,1415514100,12320,12320,12320,12320,0
|
|
20240325,153900,1415514100,12320,12320,12320,12320,0
|
|
20240325,153800,1415514100,12320,12320,12320,12320,0
|
|
20240325,153700,1415514100,12320,12320,12320,12320,0
|
|
20240325,153600,1415514100,12320,12320,12320,12320,0
|
|
20240325,153500,1415514100,12320,12320,12320,12320,0
|
|
20240325,153400,1415514100,12320,12320,12320,12320,0
|
|
20240325,153300,1415514100,12320,12320,12320,12320,0
|
|
20240325,153200,1415514100,12320,12320,12320,12320,0
|
|
20240325,153100,1415514100,12320,12320,12320,12320,0
|
|
20240325,153000,1415514100,12320,12320,12320,12320,553
|
|
20240325,152900,1408701140,12300,12300,12300,12300,0
|
|
20240325,152800,1408701140,12300,12300,12300,12300,0
|
|
20240325,152700,1408701140,12300,12300,12300,12300,0
|
|
20240325,152600,1408701140,12300,12300,12300,12300,0
|
|
20240325,152500,1408701140,12300,12300,12300,12300,0
|
|
20240325,152400,1408701140,12300,12300,12300,12300,0
|
|
20240325,152300,1408701140,12300,12300,12300,12300,0
|
|
20240325,152200,1408701140,12300,12300,12300,12300,0
|
|
20240325,152100,1408701140,12300,12300,12300,12300,0
|
|
20240325,152000,1408701140,12300,12300,12300,12300,0
|
|
20240325,151900,1408701140,12300,12300,12310,12300,117
|
|
20240325,151800,1407261200,12300,12300,12300,12300,106
|
|
20240325,151700,1405957400,12300,12300,12310,12300,38
|
|
20240325,151600,1405489880,12310,12310,12310,12310,111
|
|
20240325,151500,1404123470,12310,12310,12310,12310,113
|
|
20240325,151400,1402732440,12310,12320,12320,12310,50
|
|
20240325,151300,1402116640,12330,12330,12330,12330,0
|
|
20240325,151200,1402116640,12330,12330,12330,12330,0
|
|
20240325,151100,1402116640,12330,12310,12330,12310,150
|
|
20240325,151000,1400268640,12330,12330,12330,12330,30
|
|
20240325,150900,1399898740,12350,12350,12350,12350,0
|
|
20240325,150800,1399898740,12350,12320,12350,12320,327
|
|
20240325,150700,1395866510,12310,12310,12310,12310,201
|
|
20240325,150600,1393392200,12310,12310,12310,12310,0
|
|
20240325,150500,1393392200,12310,12310,12310,12310,30
|
|
20240325,150400,1393022900,12310,12310,12310,12310,29
|
|
20240325,150300,1392665910,12310,12310,12310,12300,43
|
|
20240325,150200,1392136800,12310,12310,12310,12310,13
|
|
20240325,150100,1391976770,12330,12330,12330,12330,0
|
|
20240325,150000,1391976770,12330,12330,12330,12330,0
|
|
20240325,145900,1391976770,12330,12330,12330,12330,1
|
|
20240325,145800,1391964440,12300,12300,12300,12300,0
|
|
20240325,145700,1391964440,12300,12340,12350,12300,1793
|
|
20240325,145600,1369910380,12330,12320,12330,12320,17
|
|
20240325,145500,1369700780,12330,12340,12350,12310,4
|
|
20240325,145400,1369651450,12310,12310,12310,12310,0
|
|
20240325,145300,1369651450,12310,12320,12320,12310,1929
|
|
20240325,145200,1345905360,12320,12330,12330,12320,50
|
|
20240325,145100,1345289260,12320,12360,12360,12320,12
|
|
20240325,145000,1345141010,12360,12360,12360,12360,0
|
|
20240325,144900,1345141010,12360,12360,12360,12360,0
|
|
20240325,144800,1345141010,12360,12360,12360,12360,0
|
|
20240325,144700,1345141010,12360,12360,12360,12360,100
|
|
20240325,144600,1343905010,12360,12360,12360,12360,10
|
|
20240325,144500,1343781410,12360,12360,12360,12360,0
|
|
20240325,144400,1343781410,12360,12360,12360,12360,5
|
|
20240325,144300,1343719610,12360,12340,12360,12320,721
|
|
20240325,144200,1334833450,12320,12320,12320,12320,50
|
|
20240325,144100,1334217450,12320,12330,12330,12320,313
|
|
20240325,144000,1330361090,12330,12330,12330,12330,28
|
|
20240325,143900,1330015850,12330,12330,12330,12330,50
|
|
20240325,143800,1329399350,12320,12320,12320,12320,0
|
|
20240325,143700,1329399350,12320,12320,12320,12320,1
|
|
20240325,143600,1329387030,12320,12320,12320,12320,1
|
|
20240325,143500,1329374710,12330,12350,12350,12330,169
|
|
20240325,143400,1327290850,12360,12360,12360,12360,10
|
|
20240325,143300,1327167250,12360,12360,12360,12360,0
|
|
20240325,143200,1327167250,12360,12360,12360,12360,60
|
|
20240325,143100,1326425650,12360,12360,12360,12360,52
|
|
20240325,143000,1325782930,12360,12360,12360,12360,0
|
|
20240325,142900,1325782930,12360,12350,12360,12350,112
|
|
20240325,142800,1324399110,12350,12360,12360,12350,25
|
|
20240325,142700,1324090350,12360,12360,12360,12360,0
|
|
20240325,142600,1324090350,12360,12360,12360,12360,1
|
|
20240325,142500,1324077990,12340,12340,12340,12340,0
|
|
20240325,142400,1324077990,12340,12340,12340,12340,100
|
|
20240325,142300,1322843990,12360,12350,12360,12350,3
|
|
20240325,142200,1322806920,12350,12350,12350,12350,0
|
|
20240325,142100,1322806920,12350,12350,12350,12350,8
|
|
20240325,142000,1322708120,12350,12350,12370,12350,101
|
|
20240325,141900,1321460750,12350,12350,12350,12350,0
|
|
20240325,141800,1321460750,12350,12350,12350,12350,35
|
|
20240325,141700,1321028500,12330,12320,12330,12320,12
|
|
20240325,141600,1320880650,12320,12320,12320,12320,0
|
|
20240325,141500,1320880650,12320,12320,12320,12320,0
|
|
20240325,141400,1320880650,12320,12320,12320,12320,1
|
|
20240325,141300,1320868330,12300,12300,12300,12300,50
|
|
20240325,141200,1320253330,12300,12330,12350,12300,19
|
|
20240325,141100,1320018990,12350,12330,12350,12330,101
|
|
20240325,141000,1318772180,12330,12330,12330,12330,0
|
|
20240325,140900,1318772180,12330,12310,12330,12310,100
|
|
20240325,140800,1317540300,12310,12310,12310,12310,21
|
|
20240325,140700,1317281790,12310,12310,12310,12310,0
|
|
20240325,140600,1317281790,12310,12310,12310,12310,0
|
|
20240325,140500,1317281790,12310,12320,12320,12310,15
|
|
20240325,140400,1317097100,12320,12320,12320,12320,7
|
|
20240325,140300,1317010860,12320,12320,12320,12320,5
|
|
20240325,140200,1316949260,12300,12300,12300,12300,0
|
|
20240325,140100,1316949260,12300,12300,12300,12300,369
|
|
20240325,140000,1312410560,12300,12300,12300,12300,60
|
|
20240325,135900,1311672560,12310,12310,12310,12310,107
|
|
20240325,135800,1310355390,12320,12320,12320,12320,0
|
|
20240325,135700,1310355390,12320,12320,12320,12320,0
|
|
20240325,135600,1310355390,12320,12320,12320,12320,15
|
|
20240325,135500,1310170590,12320,12320,12320,12320,5
|
|
20240325,135400,1310108990,12320,12320,12320,12320,80
|
|
20240325,135300,1309123390,12320,12320,12320,12320,81
|
|
20240325,135200,1308125470,12320,12320,12320,12320,10
|
|
20240325,135100,1308002270,12330,12310,12330,12310,1525
|
|
20240325,135000,1289212940,12310,12310,12310,12310,10
|
|
20240325,134900,1289089840,12310,12310,12310,12310,9
|
|
20240325,134800,1288979050,12310,12310,12310,12310,0
|
|
20240325,134700,1288979050,12310,12310,12310,12310,21
|
|
20240325,134600,1288720540,12300,12300,12300,12300,109
|
|
20240325,134500,1287379840,12310,12370,12370,12310,2453
|
|
20240325,134400,1257130130,12370,12370,12370,12370,6
|
|
20240325,134300,1257055910,12370,12370,12370,12370,112
|
|
20240325,134200,1255670470,12370,12370,12370,12370,6
|
|
20240325,134100,1255596250,12360,12360,12360,12360,100
|
|
20240325,134000,1254360250,12340,12340,12340,12340,11
|
|
20240325,133900,1254224510,12340,12350,12350,12340,122
|
|
20240325,133800,1252718230,12370,12370,12370,12370,1
|
|
20240325,133700,1252705860,12370,12370,12370,12370,30
|
|
20240325,133600,1252334760,12350,12360,12370,12350,11
|
|
20240325,133500,1252198720,12370,12370,12370,12370,0
|
|
20240325,133400,1252198720,12370,12370,12370,12370,1
|
|
20240325,133300,1252186350,12370,12350,12370,12350,3
|
|
20240325,133200,1252149260,12370,12370,12370,12370,1
|
|
20240325,133100,1252136890,12340,12350,12350,12340,40
|
|
20240325,133000,1251643040,12340,12340,12340,12340,0
|
|
20240325,132900,1251643040,12340,12350,12350,12340,500
|
|
20240325,132800,1245470000,12360,12360,12360,12360,0
|
|
20240325,132700,1245470000,12360,12360,12360,12360,50
|
|
20240325,132600,1244852000,12360,12360,12360,12360,146
|
|
20240325,132500,1243047440,12370,12370,12370,12370,182
|
|
20240325,132400,1240796100,12400,12380,12400,12380,59
|
|
20240325,132300,1240065620,12400,12400,12400,12400,0
|
|
20240325,132200,1240065620,12400,12400,12400,12400,0
|
|
20240325,132100,1240065620,12400,12380,12400,12380,52
|
|
20240325,132000,1239420860,12400,12400,12400,12400,0
|
|
20240325,131900,1239420860,12400,12380,12400,12380,3
|
|
20240325,131800,1239383680,12370,12370,12370,12370,100
|
|
20240325,131700,1238146680,12390,12380,12390,12380,2
|
|
20240325,131600,1238121910,12370,12370,12370,12370,0
|
|
20240325,131500,1238121910,12370,12370,12370,12370,0
|
|
20240325,131400,1238121910,12370,12370,12370,12370,0
|
|
20240325,131300,1238121910,12370,12370,12370,12370,20
|
|
20240325,131200,1237874510,12370,12370,12370,12370,0
|
|
20240325,131100,1237874510,12370,12370,12370,12370,0
|
|
20240325,131000,1237874510,12370,12380,12380,12370,108
|
|
20240325,130900,1236538450,12380,12380,12380,12380,30
|
|
20240325,130800,1236167050,12380,12380,12380,12380,3
|
|
20240325,130700,1236129910,12380,12390,12400,12380,198
|
|
20240325,130600,1233677980,12400,12400,12400,12400,0
|
|
20240325,130500,1233677980,12400,12400,12400,12400,61
|
|
20240325,130400,1232921580,12400,12400,12400,12400,0
|
|
20240325,130300,1232921580,12400,12400,12400,12400,0
|
|
20240325,130200,1232921580,12400,12400,12400,12400,0
|
|
20240325,130100,1232921580,12400,12400,12400,12400,1
|
|
20240325,130000,1232909180,12400,12390,12400,12390,60
|
|
20240325,125900,1232165240,12390,12390,12390,12390,0
|
|
20240325,125800,1232165240,12390,12390,12400,12390,50
|
|
20240325,125700,1231545460,12400,12390,12400,12390,194
|
|
20240325,125600,1229141130,12380,12380,12380,12380,10
|
|
20240325,125500,1229017330,12380,12380,12380,12380,12
|
|
20240325,125400,1228868770,12390,12390,12390,12390,50
|
|
20240325,125300,1228249270,12390,12390,12390,12390,102
|
|
20240325,125200,1226985490,12380,12380,12380,12380,14
|
|
20240325,125100,1226812170,12380,12380,12380,12380,34
|
|
20240325,125000,1226391250,12380,12380,12380,12380,82
|
|
20240325,124900,1225376090,12380,12380,12380,12380,2
|
|
20240325,124800,1225351330,12390,12390,12390,12390,3
|
|
20240325,124700,1225314160,12400,12400,12400,12400,108
|
|
20240325,124600,1223974960,12400,12390,12400,12390,57
|
|
20240325,124500,1223268220,12390,12380,12390,12380,121
|
|
20240325,124400,1221770220,12380,12380,12400,12360,163
|
|
20240325,124300,1219754120,12390,12390,12390,12390,123
|
|
20240325,124200,1218230150,12400,12410,12410,12400,609
|
|
20240325,124100,1210677550,12410,12410,12410,12410,100
|
|
20240325,124000,1209436550,12420,12420,12420,12420,0
|
|
20240325,123900,1209436550,12420,12410,12420,12410,86
|
|
20240325,123800,1208369220,12410,12410,12410,12410,578
|
|
20240325,123700,1201196240,12420,12420,12420,12420,0
|
|
20240325,123600,1201196240,12420,12420,12420,12420,856
|
|
20240325,123500,1190564720,12430,12440,12440,12430,386
|
|
20240325,123400,1185766730,12430,12430,12430,12430,168
|
|
20240325,123300,1183678490,12430,12430,12430,12430,0
|
|
20240325,123200,1183678490,12430,12430,12430,12430,24
|
|
20240325,123100,1183380170,12430,12440,12440,12430,125
|
|
20240325,123000,1181826170,12440,12440,12440,12430,124
|
|
20240325,122900,1180284460,12430,12430,12430,12430,200
|
|
20240325,122800,1177798460,12430,12430,12430,12430,3
|
|
20240325,122700,1177761170,12430,12430,12430,12430,0
|
|
20240325,122600,1177761170,12430,12430,12430,12430,67
|
|
20240325,122500,1176928360,12430,12440,12440,12430,83
|
|
20240325,122400,1175896120,12440,12440,12440,12440,22
|
|
20240325,122300,1175622440,12430,12430,12430,12430,0
|
|
20240325,122200,1175622440,12430,12430,12440,12430,100
|
|
20240325,122100,1174378780,12440,12440,12440,12440,5
|
|
20240325,122000,1174316580,12440,12430,12440,12430,55
|
|
20240325,121900,1173632900,12440,12430,12440,12430,78
|
|
20240325,121800,1172663180,12430,12440,12440,12430,211
|
|
20240325,121700,1170040350,12440,12440,12440,12440,0
|
|
20240325,121600,1170040350,12440,12440,12440,12440,31
|
|
20240325,121500,1169654710,12440,12440,12440,12440,3
|
|
20240325,121400,1169617390,12440,12440,12440,12440,5
|
|
20240325,121300,1169555190,12430,12440,12440,12430,451
|
|
20240325,121200,1163946100,12430,12430,12430,12430,0
|
|
20240325,121100,1163946100,12430,12430,12430,12430,89
|
|
20240325,121000,1162839830,12470,12470,12470,12470,0
|
|
20240325,120900,1162839830,12470,12440,12470,12440,104
|
|
20240325,120800,1161545140,12470,12450,12470,12450,3
|
|
20240325,120700,1161507750,12470,12430,12470,12430,102
|
|
20240325,120600,1160239830,12430,12430,12430,12430,40
|
|
20240325,120500,1159742630,12430,12430,12430,12430,0
|
|
20240325,120400,1159742630,12430,12450,12450,12430,232
|
|
20240325,120300,1156855980,12450,12450,12450,12450,1
|
|
20240325,120200,1156843530,12450,12450,12450,12450,39
|
|
20240325,120100,1156357980,12450,12450,12450,12450,310
|
|
20240325,120000,1152498480,12460,12460,12460,12460,188
|
|
20240325,115900,1150156000,12460,12460,12460,12460,40
|
|
20240325,115800,1149657600,12460,12460,12460,12460,0
|
|
20240325,115700,1149657600,12460,12480,12480,12460,73
|
|
20240325,115600,1148746660,12520,12480,12520,12480,425
|
|
20240325,115500,1143442620,12480,12480,12480,12480,21
|
|
20240325,115400,1143180540,12480,12480,12480,12480,472
|
|
20240325,115300,1137289980,12480,12440,12530,12440,875
|
|
20240325,115200,1126366550,12410,12410,12410,12410,0
|
|
20240325,115100,1126366550,12410,12410,12410,12410,0
|
|
20240325,115000,1126366550,12410,12420,12420,12410,100
|
|
20240325,114900,1125125540,12410,12420,12420,12410,20
|
|
20240325,114800,1124877240,12420,12420,12420,12420,0
|
|
20240325,114700,1124877240,12420,12420,12420,12420,600
|
|
20240325,114600,1117425240,12420,12460,12460,12420,940
|
|
20240325,114500,1105727740,12470,12470,12470,12470,411
|
|
20240325,114400,1100602570,12470,12480,12480,12470,39
|
|
20240325,114300,1100115860,12480,12480,12480,12480,228
|
|
20240325,114200,1097270420,12470,12470,12470,12470,0
|
|
20240325,114100,1097270420,12470,12470,12470,12470,18
|
|
20240325,114000,1097045960,12460,12460,12460,12460,64
|
|
20240325,113900,1096248520,12460,12470,12470,12460,39
|
|
20240325,113800,1095762280,12470,12470,12470,12470,0
|
|
20240325,113700,1095762280,12470,12470,12470,12470,0
|
|
20240325,113600,1095762280,12470,12450,12470,12450,53
|
|
20240325,113500,1095101410,12440,12440,12440,12440,6
|
|
20240325,113400,1095026770,12440,12440,12440,12440,0
|
|
20240325,113300,1095026770,12440,12460,12460,12440,417
|
|
20240325,113200,1089833710,12460,12460,12460,12460,4
|
|
20240325,113100,1089783870,12470,12470,12470,12470,37
|
|
20240325,113000,1089322480,12480,12480,12480,12470,183
|
|
20240325,112900,1087040330,12480,12480,12480,12480,50
|
|
20240325,112800,1086416330,12470,12490,12490,12470,156
|
|
20240325,112700,1084469050,12490,12510,12510,12490,385
|
|
20240325,112600,1079656590,12530,12530,12530,12530,0
|
|
20240325,112500,1079656590,12530,12530,12530,12530,62
|
|
20240325,112400,1078879730,12530,12520,12530,12510,1006
|
|
20240325,112300,1066290670,12530,12550,12550,12530,105
|
|
20240325,112200,1064974570,12550,12550,12550,12530,360
|
|
20240325,112100,1060458970,12550,12550,12550,12550,993
|
|
20240325,112000,1047996820,12570,12580,12580,12570,905
|
|
20240325,111900,1036620900,12580,12570,12580,12570,1028
|
|
20240325,111800,1023698920,12570,12550,12580,12550,831
|
|
20240325,111700,1013261040,12550,12550,12560,12550,20
|
|
20240325,111600,1013010000,12550,12570,12580,12550,502
|
|
20240325,111500,1006703940,12570,12530,12570,12520,4536
|
|
20240325,111400,949782600,12530,12520,12530,12520,219
|
|
20240325,111300,947039260,12500,12510,12520,12500,789
|
|
20240325,111200,937169820,12510,12490,12530,12490,2281
|
|
20240325,111100,908661950,12480,12460,12490,12460,130
|
|
20240325,111000,907040120,12460,12450,12460,12450,229
|
|
20240325,110900,904188970,12450,12480,12480,12450,150
|
|
20240325,110800,902320890,12490,12480,12490,12470,49
|
|
20240325,110700,901709040,12480,12480,12490,12460,310
|
|
20240325,110600,897839820,12450,12490,12490,12450,2
|
|
20240325,110500,897814880,12490,12450,12490,12450,685
|
|
20240325,110400,889265900,12470,12430,12470,12430,157
|
|
20240325,110300,887313470,12420,12420,12420,12420,21
|
|
20240325,110200,887052650,12420,12420,12420,12410,601
|
|
20240325,110100,879593090,12420,12420,12420,12420,129
|
|
20240325,110000,877990910,12420,12440,12470,12420,37
|
|
20240325,105900,877530940,12440,12420,12470,12420,71
|
|
20240325,105800,876649000,12420,12420,12420,12420,0
|
|
20240325,105700,876649000,12420,12470,12470,12410,8
|
|
20240325,105600,876549590,12480,12470,12480,12460,546
|
|
20240325,105500,869739040,12460,12470,12470,12420,69
|
|
20240325,105400,868879260,12470,12400,12470,12400,195
|
|
20240325,105300,866450920,12400,12400,12440,12400,5
|
|
20240325,105200,866388840,12440,12390,12440,12390,19
|
|
20240325,105100,866153100,12380,12430,12430,12380,1214
|
|
20240325,105000,851078740,12430,12440,12440,12430,226
|
|
20240325,104900,848267350,12440,12440,12440,12440,52
|
|
20240325,104800,847620470,12440,12440,12440,12440,8
|
|
20240325,104700,847520950,12440,12450,12450,12440,249
|
|
20240325,104600,844423380,12450,12450,12450,12450,20
|
|
20240325,104500,844174380,12440,12440,12440,12440,8
|
|
20240325,104400,844074860,12440,12440,12440,12440,28
|
|
20240325,104300,843726540,12440,12440,12440,12440,172
|
|
20240325,104200,841586860,12420,12440,12440,12420,225
|
|
20240325,104100,838791480,12440,12460,12460,12440,337
|
|
20240325,104000,834598680,12460,12460,12470,12450,212
|
|
20240325,103900,831957840,12470,12490,12490,12470,149
|
|
20240325,103800,830098450,12490,12470,12490,12460,578
|
|
20240325,103700,822887060,12470,12490,12490,12470,503
|
|
20240325,103600,816608230,12490,12510,12510,12490,494
|
|
20240325,103500,810432760,12510,12490,12510,12490,467
|
|
20240325,103400,804596030,12480,12460,12480,12460,1404
|
|
20240325,103300,787086700,12470,12360,12470,12360,5036
|
|
20240325,103200,724525840,12350,12350,12350,12350,193
|
|
20240325,103100,722142290,12350,12350,12350,12350,56
|
|
20240325,103000,721450690,12360,12350,12360,12350,75
|
|
20240325,102900,720524290,12350,12350,12350,12350,70
|
|
20240325,102800,719659790,12340,12340,12340,12340,1
|
|
20240325,102700,719647450,12350,12330,12350,12330,3
|
|
20240325,102600,719610430,12340,12330,12350,12330,520
|
|
20240325,102500,713198780,12350,12350,12350,12340,539
|
|
20240325,102400,706543380,12350,12350,12350,12350,21
|
|
20240325,102300,706284030,12360,12370,12370,12360,516
|
|
20240325,102200,699902260,12380,12380,12380,12380,0
|
|
20240325,102100,699902260,12380,12380,12380,12380,203
|
|
20240325,102000,697389120,12390,12390,12390,12390,147
|
|
20240325,101900,695567790,12390,12390,12390,12390,0
|
|
20240325,101800,695567790,12390,12380,12390,12380,318
|
|
20240325,101700,691629210,12380,12380,12390,12380,192
|
|
20240325,101600,689252230,12390,12390,12400,12390,51
|
|
20240325,101500,688620240,12370,12330,12400,12330,1371
|
|
20240325,101400,671661260,12330,12330,12330,12330,198
|
|
20240325,101300,669219920,12330,12330,12330,12330,0
|
|
20240325,101200,669219920,12330,12340,12340,12330,108
|
|
20240325,101100,667888180,12340,12330,12340,12330,220
|
|
20240325,101000,665175560,12330,12320,12330,12320,333
|
|
20240325,100900,661070410,12330,12330,12330,12330,62
|
|
20240325,100800,660305950,12340,12340,12340,12340,81
|
|
20240325,100700,659306410,12340,12370,12370,12340,161
|
|
20240325,100600,657318300,12380,12360,12380,12360,493
|
|
20240325,100500,651218470,12350,12340,12350,12340,318
|
|
20240325,100400,647291820,12340,12320,12340,12320,181
|
|
20240325,100300,645059780,12320,12320,12320,12320,50
|
|
20240325,100200,644443780,12330,12330,12330,12330,46
|
|
20240325,100100,643876600,12340,12330,12340,12330,109
|
|
20240325,100000,642531660,12330,12330,12330,12330,2
|
|
20240325,095900,642507000,12340,12350,12350,12340,170
|
|
20240325,095800,640409180,12340,12340,12360,12340,1179
|
|
20240325,095700,625850410,12340,12340,12340,12340,196
|
|
20240325,095600,623431770,12340,12340,12350,12240,1084
|
|
20240325,095500,610052480,12340,12300,12340,12300,2052
|
|
20240325,095400,584740000,12210,12290,12290,12210,724
|
|
20240325,095300,575842440,12220,12190,12220,12190,595
|
|
20240325,095200,568579220,12190,12190,12190,12190,129
|
|
20240325,095100,567006710,12190,12200,12210,12190,27
|
|
20240325,095000,566677370,12220,12220,12220,12220,12
|
|
20240325,094900,566530730,12210,12210,12210,12210,9
|
|
20240325,094800,566420840,12190,12180,12190,12180,83
|
|
20240325,094700,565409080,12180,12200,12200,12180,272
|
|
20240325,094600,562095350,12210,12210,12210,12200,545
|
|
20240325,094500,555441810,12230,12230,12230,12200,1133
|
|
20240325,094400,541612300,12230,12230,12250,12220,198
|
|
20240325,094300,539189330,12230,12260,12260,12230,386
|
|
20240325,094200,534462620,12260,12270,12280,12250,991
|
|
20240325,094100,522310200,12270,12310,12310,12270,1024
|
|
20240325,094000,509721490,12320,12320,12320,12320,5
|
|
20240325,093900,509659890,12320,12320,12320,12320,2
|
|
20240325,093800,509635250,12330,12310,12350,12310,65
|
|
20240325,093700,508833810,12310,12310,12310,12280,165
|
|
20240325,093600,506805510,12320,12320,12320,12320,155
|
|
20240325,093500,504895910,12320,12280,12320,12280,804
|
|
20240325,093400,495008300,12270,12280,12280,12270,228
|
|
20240325,093300,492209670,12280,12280,12280,12280,501
|
|
20240325,093200,486057390,12280,12280,12280,12280,319
|
|
20240325,093100,482140070,12280,12320,12320,12280,1289
|
|
20240325,093000,466284450,12320,12320,12340,12320,262
|
|
20240325,092900,463055390,12310,12270,12310,12270,954
|
|
20240325,092800,451322080,12270,12270,12290,12270,932
|
|
20240325,092700,439874380,12290,12310,12310,12200,1966
|
|
20240325,092600,415766510,12300,12310,12350,12270,2798
|
|
20240325,092500,381383820,12310,12400,12410,12260,3440
|
|
20240325,092400,338864040,12400,12460,12530,12390,2715
|
|
20240325,092300,305021270,12460,12380,12560,12360,8560
|
|
20240325,092200,198170900,12340,12410,12410,12210,1812
|
|
20240325,092100,175790840,12410,12180,12420,12160,6935
|
|
20240325,092000,90760100,12190,12060,12190,12060,1894
|
|
20240325,091900,67702800,12050,12040,12090,12040,2308
|
|
20240325,091800,39906380,12040,12040,12040,12040,0
|
|
20240325,091700,39906380,12040,12040,12040,12040,1
|
|
20240325,091600,39894340,12040,12030,12040,12030,141
|
|
20240325,091500,38196890,12030,12030,12030,12030,10
|
|
20240325,091400,38076590,12030,12030,12030,12030,92
|
|
20240325,091300,36969830,12040,12050,12050,12040,101
|
|
20240325,091200,35753030,12050,12050,12050,12050,434
|
|
20240325,091100,30523330,12050,12050,12050,12050,50
|
|
20240325,091000,29920830,12060,12070,12070,12060,139
|
|
20240325,090900,28243360,12070,12080,12080,12070,303
|
|
20240325,090800,24585130,12080,12080,12080,12080,3
|
|
20240325,090700,24548890,12080,12080,12080,12080,0
|
|
20240325,090600,24548890,12080,12070,12080,12050,550
|
|
20240325,090500,17913510,12070,12110,12110,12070,568
|
|
20240325,090400,11038470,12110,12110,12110,12110,322
|
|
20240325,090300,7139050,12150,12150,12150,12150,150
|
|
20240325,090200,5316550,12150,12110,12170,12110,36
|
|
20240325,090100,4880210,12120,12120,12120,12120,100
|
|
20240325,090000,3668210,12110,12100,12180,12100,303
|