588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184500,382940890,9170,9170,9170,9170,1119
|
|
20240318,184400,382940890,9170,9170,9170,9170,0
|
|
20240318,184300,382940890,9170,9170,9170,9170,0
|
|
20240318,184200,382940890,9170,9170,9170,9170,0
|
|
20240318,184100,382940890,9170,9170,9170,9170,0
|
|
20240318,184000,382940890,9170,9170,9170,9170,0
|
|
20240318,183900,382940890,9170,9170,9170,9170,0
|
|
20240318,183800,382940890,9170,9170,9170,9170,0
|
|
20240318,183700,382940890,9170,9170,9170,9170,0
|
|
20240318,183600,382940890,9170,9170,9170,9170,0
|
|
20240318,183500,382940890,9170,9170,9170,9170,0
|
|
20240318,183400,382940890,9170,9170,9170,9170,0
|
|
20240318,183300,382940890,9170,9170,9170,9170,0
|
|
20240318,183200,382940890,9170,9170,9170,9170,0
|
|
20240318,183100,382940890,9170,9170,9170,9170,0
|
|
20240318,183000,382940890,9170,9170,9170,9170,0
|
|
20240318,182900,382940890,9170,9170,9170,9170,0
|
|
20240318,182800,382940890,9170,9170,9170,9170,0
|
|
20240318,182700,382940890,9170,9170,9170,9170,0
|
|
20240318,182600,382940890,9170,9170,9170,9170,0
|
|
20240318,182500,382940890,9170,9170,9170,9170,0
|
|
20240318,182400,382940890,9170,9170,9170,9170,0
|
|
20240318,182300,382940890,9170,9170,9170,9170,0
|
|
20240318,182200,382940890,9170,9170,9170,9170,0
|
|
20240318,182100,382940890,9170,9170,9170,9170,0
|
|
20240318,182000,382940890,9170,9170,9170,9170,0
|
|
20240318,181900,382940890,9170,9170,9170,9170,0
|
|
20240318,181800,382940890,9170,9170,9170,9170,0
|
|
20240318,181700,382940890,9170,9170,9170,9170,0
|
|
20240318,181600,382940890,9170,9170,9170,9170,0
|
|
20240318,181500,382940890,9170,9170,9170,9170,1119
|
|
20240318,181400,382940890,9170,9170,9170,9170,0
|
|
20240318,181300,382940890,9170,9170,9170,9170,0
|
|
20240318,181200,382940890,9170,9170,9170,9170,0
|
|
20240318,181100,382940890,9170,9170,9170,9170,0
|
|
20240318,181000,382940890,9170,9170,9170,9170,0
|
|
20240318,180900,382940890,9170,9170,9170,9170,0
|
|
20240318,180800,382940890,9170,9170,9170,9170,0
|
|
20240318,180700,382940890,9170,9170,9170,9170,0
|
|
20240318,180600,382940890,9170,9170,9170,9170,0
|
|
20240318,180500,382940890,9170,9170,9170,9170,0
|
|
20240318,180400,382940890,9170,9170,9170,9170,0
|
|
20240318,180300,382940890,9170,9170,9170,9170,0
|
|
20240318,180200,382940890,9170,9170,9170,9170,0
|
|
20240318,180100,382940890,9170,9170,9170,9170,0
|
|
20240318,180000,382940890,9170,9170,9170,9170,0
|
|
20240318,175900,382940890,9170,9170,9170,9170,0
|
|
20240318,175800,382940890,9170,9170,9170,9170,0
|
|
20240318,175700,382940890,9170,9170,9170,9170,0
|
|
20240318,175600,382940890,9170,9170,9170,9170,0
|
|
20240318,175500,382940890,9170,9170,9170,9170,0
|
|
20240318,175400,382940890,9170,9170,9170,9170,0
|
|
20240318,175300,382940890,9170,9170,9170,9170,0
|
|
20240318,175200,382940890,9170,9170,9170,9170,0
|
|
20240318,175100,382940890,9170,9170,9170,9170,0
|
|
20240318,175000,382940890,9170,9170,9170,9170,0
|
|
20240318,174900,382940890,9170,9170,9170,9170,0
|
|
20240318,174800,382940890,9170,9170,9170,9170,0
|
|
20240318,174700,382940890,9170,9170,9170,9170,0
|
|
20240318,174600,382940890,9170,9170,9170,9170,0
|
|
20240318,174500,382940890,9170,9170,9170,9170,1119
|
|
20240318,174400,382940890,9170,9170,9170,9170,0
|
|
20240318,174300,382940890,9170,9170,9170,9170,0
|
|
20240318,174200,382940890,9170,9170,9170,9170,0
|
|
20240318,174100,382940890,9170,9170,9170,9170,0
|
|
20240318,174000,382940890,9170,9170,9170,9170,0
|
|
20240318,173900,382940890,9170,9170,9170,9170,0
|
|
20240318,173800,382940890,9170,9170,9170,9170,0
|
|
20240318,173700,382940890,9170,9170,9170,9170,0
|
|
20240318,173600,382940890,9170,9170,9170,9170,0
|
|
20240318,173500,382940890,9170,9170,9170,9170,0
|
|
20240318,173400,382940890,9170,9170,9170,9170,0
|
|
20240318,173300,382940890,9170,9170,9170,9170,0
|
|
20240318,173200,382940890,9170,9170,9170,9170,0
|
|
20240318,173100,382940890,9170,9170,9170,9170,0
|
|
20240318,173000,382940890,9170,9170,9170,9170,0
|
|
20240318,172900,382940890,9170,9170,9170,9170,0
|
|
20240318,172800,382940890,9170,9170,9170,9170,0
|
|
20240318,172700,382940890,9170,9170,9170,9170,0
|
|
20240318,172600,382940890,9170,9170,9170,9170,0
|
|
20240318,172500,382940890,9170,9170,9170,9170,0
|
|
20240318,172400,382940890,9170,9170,9170,9170,0
|
|
20240318,172300,382940890,9170,9170,9170,9170,0
|
|
20240318,172200,382940890,9170,9170,9170,9170,0
|
|
20240318,172100,382940890,9170,9170,9170,9170,0
|
|
20240318,172000,382940890,9170,9170,9170,9170,0
|
|
20240318,171900,382940890,9170,9170,9170,9170,0
|
|
20240318,171800,382940890,9170,9170,9170,9170,0
|
|
20240318,171700,382940890,9170,9170,9170,9170,0
|
|
20240318,171600,382940890,9170,9170,9170,9170,0
|
|
20240318,171500,382940890,9170,9170,9170,9170,1119
|
|
20240318,171400,382940890,9170,9170,9170,9170,0
|
|
20240318,171300,382940890,9170,9170,9170,9170,0
|
|
20240318,171200,382940890,9170,9170,9170,9170,0
|
|
20240318,171100,382940890,9170,9170,9170,9170,0
|
|
20240318,171000,382940890,9170,9170,9170,9170,0
|
|
20240318,170900,382940890,9170,9170,9170,9170,0
|
|
20240318,170800,382940890,9170,9170,9170,9170,0
|
|
20240318,170700,382940890,9170,9170,9170,9170,0
|
|
20240318,170600,382940890,9170,9170,9170,9170,0
|
|
20240318,170500,382940890,9170,9170,9170,9170,0
|
|
20240318,170400,382940890,9170,9170,9170,9170,0
|
|
20240318,170300,382940890,9170,9170,9170,9170,0
|
|
20240318,170200,382940890,9170,9170,9170,9170,0
|
|
20240318,170100,382940890,9170,9170,9170,9170,0
|
|
20240318,170000,382940890,9170,9170,9170,9170,0
|
|
20240318,165900,382940890,9170,9170,9170,9170,0
|
|
20240318,165800,382940890,9170,9170,9170,9170,0
|
|
20240318,165700,382940890,9170,9170,9170,9170,0
|
|
20240318,165600,382940890,9170,9170,9170,9170,0
|
|
20240318,165500,382940890,9170,9170,9170,9170,0
|
|
20240318,165400,382940890,9170,9170,9170,9170,0
|
|
20240318,165300,382940890,9170,9170,9170,9170,0
|
|
20240318,165200,382940890,9170,9170,9170,9170,0
|
|
20240318,165100,382940890,9170,9170,9170,9170,0
|
|
20240318,165000,382940890,9170,9170,9170,9170,0
|
|
20240318,164900,382940890,9170,9170,9170,9170,0
|
|
20240318,164800,382940890,9170,9170,9170,9170,0
|
|
20240318,164700,382940890,9170,9170,9170,9170,0
|
|
20240318,164600,382940890,9170,9170,9170,9170,0
|
|
20240318,164500,382940890,9170,9170,9170,9170,1119
|
|
20240318,164400,382940890,9170,9170,9170,9170,0
|
|
20240318,164300,382940890,9170,9170,9170,9170,0
|
|
20240318,164200,382940890,9170,9170,9170,9170,0
|
|
20240318,164100,382940890,9170,9170,9170,9170,0
|
|
20240318,164000,382940890,9170,9170,9170,9170,0
|
|
20240318,163900,382940890,9170,9170,9170,9170,0
|
|
20240318,163800,382940890,9170,9170,9170,9170,0
|
|
20240318,163700,382940890,9170,9170,9170,9170,0
|
|
20240318,163600,382940890,9170,9170,9170,9170,0
|
|
20240318,163500,382940890,9170,9170,9170,9170,0
|
|
20240318,163400,382940890,9170,9170,9170,9170,0
|
|
20240318,163300,382940890,9170,9170,9170,9170,0
|
|
20240318,163200,382940890,9170,9170,9170,9170,0
|
|
20240318,163100,382940890,9170,9170,9170,9170,0
|
|
20240318,163000,382940890,9170,9170,9170,9170,0
|
|
20240318,162900,382940890,9170,9170,9170,9170,0
|
|
20240318,162800,382940890,9170,9170,9170,9170,0
|
|
20240318,162700,382940890,9170,9170,9170,9170,0
|
|
20240318,162600,382940890,9170,9170,9170,9170,0
|
|
20240318,162500,382940890,9170,9170,9170,9170,0
|
|
20240318,162400,382940890,9170,9170,9170,9170,0
|
|
20240318,162300,382940890,9170,9170,9170,9170,0
|
|
20240318,162200,382940890,9170,9170,9170,9170,0
|
|
20240318,162100,382940890,9170,9170,9170,9170,0
|
|
20240318,162000,382940890,9170,9170,9170,9170,0
|
|
20240318,161900,382940890,9170,9170,9170,9170,0
|
|
20240318,161800,382940890,9170,9170,9170,9170,0
|
|
20240318,161700,382940890,9170,9170,9170,9170,0
|
|
20240318,161600,382940890,9170,9170,9170,9170,0
|
|
20240318,161500,382940890,9170,9170,9170,9170,1119
|
|
20240318,161400,382940890,9170,9170,9170,9170,0
|
|
20240318,161300,382940890,9170,9170,9170,9170,0
|
|
20240318,161200,382940890,9170,9170,9170,9170,0
|
|
20240318,161100,382940890,9170,9170,9170,9170,0
|
|
20240318,161000,382940890,9170,9170,9170,9170,0
|
|
20240318,160900,382940890,9170,9170,9170,9170,0
|
|
20240318,160800,382940890,9170,9170,9170,9170,0
|
|
20240318,160700,382940890,9170,9170,9170,9170,0
|
|
20240318,160600,382940890,9170,9170,9170,9170,0
|
|
20240318,160500,382940890,9170,9170,9170,9170,0
|
|
20240318,160400,382940890,9170,9170,9170,9170,0
|
|
20240318,160300,382940890,9170,9170,9170,9170,0
|
|
20240318,160200,382940890,9170,9170,9170,9170,0
|
|
20240318,160100,382940890,9170,9170,9170,9170,0
|
|
20240318,160000,382940890,9170,9170,9170,9170,0
|
|
20240318,155900,382940890,9170,9170,9170,9170,0
|
|
20240318,155800,382940890,9170,9170,9170,9170,0
|
|
20240318,155700,382940890,9170,9170,9170,9170,0
|
|
20240318,155600,382940890,9170,9170,9170,9170,0
|
|
20240318,155500,382940890,9170,9170,9170,9170,0
|
|
20240318,155400,382940890,9170,9170,9170,9170,0
|
|
20240318,155300,382940890,9170,9170,9170,9170,0
|
|
20240318,155200,382940890,9170,9170,9170,9170,0
|
|
20240318,155100,382940890,9170,9170,9170,9170,0
|
|
20240318,155000,382940890,9170,9170,9170,9170,0
|
|
20240318,154900,382940890,9170,9170,9170,9170,0
|
|
20240318,154800,382940890,9170,9170,9170,9170,0
|
|
20240318,154700,382940890,9170,9170,9170,9170,0
|
|
20240318,154600,382940890,9170,9170,9170,9170,0
|
|
20240318,154500,382940890,9170,9170,9170,9170,1119
|
|
20240318,154400,382940890,9170,9170,9170,9170,0
|
|
20240318,154300,382940890,9170,9170,9170,9170,0
|
|
20240318,154200,382940890,9170,9170,9170,9170,0
|
|
20240318,154100,382940890,9170,9170,9170,9170,0
|
|
20240318,154000,382940890,9170,9170,9170,9170,0
|
|
20240318,153900,382940890,9170,9170,9170,9170,0
|
|
20240318,153800,382940890,9170,9170,9170,9170,0
|
|
20240318,153700,382940890,9170,9170,9170,9170,0
|
|
20240318,153600,382940890,9170,9170,9170,9170,0
|
|
20240318,153500,382940890,9170,9170,9170,9170,0
|
|
20240318,153400,382940890,9170,9170,9170,9170,0
|
|
20240318,153300,382940890,9170,9170,9170,9170,0
|
|
20240318,153200,382940890,9170,9170,9170,9170,0
|
|
20240318,153100,382940890,9170,9170,9170,9170,0
|
|
20240318,153000,382940890,9170,9170,9170,9170,1119
|
|
20240318,152900,372679660,9170,9170,9170,9170,0
|
|
20240318,152800,372679660,9170,9170,9170,9170,0
|
|
20240318,152700,372679660,9170,9170,9170,9170,0
|
|
20240318,152600,372679660,9170,9170,9170,9170,0
|
|
20240318,152500,372679660,9170,9170,9170,9170,0
|
|
20240318,152400,372679660,9170,9170,9170,9170,0
|
|
20240318,152300,372679660,9170,9170,9170,9170,0
|
|
20240318,152200,372679660,9170,9170,9170,9170,0
|
|
20240318,152100,372679660,9170,9170,9170,9170,0
|
|
20240318,152000,372679660,9170,9170,9170,9170,0
|
|
20240318,151900,372679660,9170,9170,9170,9170,0
|
|
20240318,151800,372679660,9170,9180,9180,9170,4
|
|
20240318,151700,372642950,9180,9180,9180,9180,0
|
|
20240318,151600,372642950,9180,9170,9180,9170,55
|
|
20240318,151500,372138500,9170,9170,9170,9170,55
|
|
20240318,151400,371634150,9180,9180,9180,9180,10
|
|
20240318,151300,371542350,9180,9180,9180,9180,0
|
|
20240318,151200,371542350,9180,9180,9180,9180,0
|
|
20240318,151100,371542350,9180,9180,9180,9180,0
|
|
20240318,151000,371542350,9180,9190,9190,9180,1346
|
|
20240318,150900,359180740,9200,9200,9200,9200,0
|
|
20240318,150800,359180740,9200,9200,9200,9200,0
|
|
20240318,150700,359180740,9200,9200,9200,9200,0
|
|
20240318,150600,359180740,9200,9200,9200,9200,33
|
|
20240318,150500,358877140,9200,9200,9200,9200,0
|
|
20240318,150400,358877140,9200,9200,9200,9200,0
|
|
20240318,150300,358877140,9200,9200,9200,9200,318
|
|
20240318,150200,355951540,9200,9200,9200,9200,0
|
|
20240318,150100,355951540,9200,9200,9200,9200,0
|
|
20240318,150000,355951540,9200,9200,9200,9200,0
|
|
20240318,145900,355951540,9200,9200,9200,9200,0
|
|
20240318,145800,355951540,9200,9200,9200,9200,64
|
|
20240318,145700,355362740,9200,9200,9200,9200,0
|
|
20240318,145600,355362740,9200,9200,9200,9200,0
|
|
20240318,145500,355362740,9200,9200,9200,9200,1
|
|
20240318,145400,355353540,9190,9190,9190,9190,0
|
|
20240318,145300,355353540,9190,9190,9190,9190,0
|
|
20240318,145200,355353540,9190,9190,9190,9190,0
|
|
20240318,145100,355353540,9190,9190,9190,9190,0
|
|
20240318,145000,355353540,9190,9190,9190,9190,0
|
|
20240318,144900,355353540,9190,9190,9190,9190,1000
|
|
20240318,144800,346163540,9200,9190,9200,9190,721
|
|
20240318,144700,339537340,9200,9200,9200,9200,8
|
|
20240318,144600,339463740,9210,9200,9210,9200,399
|
|
20240318,144500,335792910,9200,9200,9200,9200,0
|
|
20240318,144400,335792910,9200,9200,9200,9200,0
|
|
20240318,144300,335792910,9200,9200,9200,9200,0
|
|
20240318,144200,335792910,9200,9200,9200,9200,6
|
|
20240318,144100,335737710,9200,9190,9200,9190,81
|
|
20240318,144000,334993310,9190,9190,9190,9190,249
|
|
20240318,143900,332705000,9190,9190,9190,9190,0
|
|
20240318,143800,332705000,9190,9190,9190,9190,1
|
|
20240318,143700,332695810,9200,9200,9200,9200,1
|
|
20240318,143600,332686610,9200,9200,9200,9200,0
|
|
20240318,143500,332686610,9200,9200,9200,9200,0
|
|
20240318,143400,332686610,9200,9200,9200,9200,0
|
|
20240318,143300,332686610,9200,9200,9200,9200,0
|
|
20240318,143200,332686610,9200,9200,9200,9200,0
|
|
20240318,143100,332686610,9200,9200,9200,9200,1
|
|
20240318,143000,332677410,9200,9200,9200,9200,0
|
|
20240318,142900,332677410,9200,9200,9200,9200,0
|
|
20240318,142800,332677410,9200,9200,9200,9200,0
|
|
20240318,142700,332677410,9200,9200,9200,9200,0
|
|
20240318,142600,332677410,9200,9200,9200,9200,0
|
|
20240318,142500,332677410,9200,9200,9200,9200,0
|
|
20240318,142400,332677410,9200,9210,9210,9200,12
|
|
20240318,142300,332566990,9200,9200,9200,9200,1
|
|
20240318,142200,332557790,9190,9190,9190,9190,0
|
|
20240318,142100,332557790,9190,9190,9190,9190,0
|
|
20240318,142000,332557790,9190,9190,9190,9190,0
|
|
20240318,141900,332557790,9190,9190,9190,9190,513
|
|
20240318,141800,327843320,9210,9210,9210,9210,0
|
|
20240318,141700,327843320,9210,9210,9210,9210,0
|
|
20240318,141600,327843320,9210,9210,9210,9210,1
|
|
20240318,141500,327834110,9200,9200,9200,9200,62
|
|
20240318,141400,327263710,9190,9190,9190,9190,0
|
|
20240318,141300,327263710,9190,9190,9190,9190,0
|
|
20240318,141200,327263710,9190,9190,9190,9190,0
|
|
20240318,141100,327263710,9190,9190,9190,9190,709
|
|
20240318,141000,320748000,9190,9190,9190,9190,0
|
|
20240318,140900,320748000,9190,9190,9190,9190,0
|
|
20240318,140800,320748000,9190,9190,9190,9190,0
|
|
20240318,140700,320748000,9190,9190,9190,9190,0
|
|
20240318,140600,320748000,9190,9190,9190,9190,0
|
|
20240318,140500,320748000,9190,9190,9190,9190,0
|
|
20240318,140400,320748000,9190,9190,9190,9190,0
|
|
20240318,140300,320748000,9190,9190,9190,9190,101
|
|
20240318,140200,319819810,9190,9190,9190,9190,5
|
|
20240318,140100,319773860,9190,9180,9190,9180,189
|
|
20240318,140000,318037270,9190,9190,9190,9190,0
|
|
20240318,135900,318037270,9190,9190,9190,9190,689
|
|
20240318,135800,311705360,9190,9190,9190,9190,0
|
|
20240318,135700,311705360,9190,9190,9190,9190,0
|
|
20240318,135600,311705360,9190,9190,9190,9190,60
|
|
20240318,135500,311153960,9190,9190,9190,9190,60
|
|
20240318,135400,310602560,9190,9190,9190,9190,0
|
|
20240318,135300,310602560,9190,9190,9190,9190,120
|
|
20240318,135200,309499760,9190,9190,9190,9190,0
|
|
20240318,135100,309499760,9190,9190,9190,9190,0
|
|
20240318,135000,309499760,9190,9190,9190,9190,62
|
|
20240318,134900,308929980,9190,9190,9190,9190,0
|
|
20240318,134800,308929980,9190,9190,9190,9190,60
|
|
20240318,134700,308378580,9180,9180,9180,9180,0
|
|
20240318,134600,308378580,9180,9210,9210,9180,1950
|
|
20240318,134500,290458550,9210,9210,9210,9210,1
|
|
20240318,134400,290449340,9200,9200,9200,9200,38
|
|
20240318,134300,290099740,9200,9200,9200,9200,0
|
|
20240318,134200,290099740,9200,9200,9200,9200,4
|
|
20240318,134100,290062940,9190,9190,9190,9190,0
|
|
20240318,134000,290062940,9190,9190,9190,9190,189
|
|
20240318,133900,288326030,9190,9190,9190,9190,0
|
|
20240318,133800,288326030,9190,9190,9190,9190,0
|
|
20240318,133700,288326030,9190,9190,9190,9190,1
|
|
20240318,133600,288316840,9190,9190,9190,9190,0
|
|
20240318,133500,288316840,9190,9190,9190,9190,0
|
|
20240318,133400,288316840,9190,9190,9190,9190,0
|
|
20240318,133300,288316840,9190,9200,9200,9190,241
|
|
20240318,133200,286101750,9180,9180,9180,9180,0
|
|
20240318,133100,286101750,9180,9180,9180,9180,0
|
|
20240318,133000,286101750,9180,9180,9180,9180,0
|
|
20240318,132900,286101750,9180,9200,9200,9180,70
|
|
20240318,132800,285457950,9180,9190,9200,9180,140
|
|
20240318,132700,284170840,9190,9190,9190,9190,0
|
|
20240318,132600,284170840,9190,9190,9190,9190,99
|
|
20240318,132500,283261030,9180,9180,9180,9180,0
|
|
20240318,132400,283261030,9180,9180,9180,9180,0
|
|
20240318,132300,283261030,9180,9180,9180,9180,100
|
|
20240318,132200,282343030,9180,9180,9180,9180,0
|
|
20240318,132100,282343030,9180,9180,9180,9180,0
|
|
20240318,132000,282343030,9180,9170,9180,9170,199
|
|
20240318,131900,280517000,9170,9170,9170,9170,0
|
|
20240318,131800,280517000,9170,9170,9170,9170,11
|
|
20240318,131700,280416130,9160,9160,9160,9160,56
|
|
20240318,131600,279903170,9160,9160,9160,9160,0
|
|
20240318,131500,279903170,9160,9160,9160,9160,2
|
|
20240318,131400,279884850,9170,9170,9170,9170,0
|
|
20240318,131300,279884850,9170,9170,9170,9170,0
|
|
20240318,131200,279884850,9170,9170,9170,9170,10
|
|
20240318,131100,279793150,9160,9160,9160,9160,1
|
|
20240318,131000,279783990,9150,9180,9180,9150,809
|
|
20240318,130900,272377690,9180,9180,9180,9180,128
|
|
20240318,130800,271202650,9180,9180,9180,9180,0
|
|
20240318,130700,271202650,9180,9180,9180,9180,0
|
|
20240318,130600,271202650,9180,9180,9180,9180,0
|
|
20240318,130500,271202650,9180,9180,9180,9180,0
|
|
20240318,130400,271202650,9180,9180,9180,9180,1
|
|
20240318,130300,271193470,9180,9180,9180,9180,0
|
|
20240318,130200,271193470,9180,9180,9180,9180,0
|
|
20240318,130100,271193470,9180,9180,9180,9180,60
|
|
20240318,130000,270642670,9170,9170,9170,9170,17
|
|
20240318,125900,270486780,9170,9170,9170,9170,0
|
|
20240318,125800,270486780,9170,9170,9170,9170,0
|
|
20240318,125700,270486780,9170,9170,9170,9170,0
|
|
20240318,125600,270486780,9170,9170,9170,9170,0
|
|
20240318,125500,270486780,9170,9170,9170,9170,0
|
|
20240318,125400,270486780,9170,9170,9170,9170,0
|
|
20240318,125300,270486780,9170,9170,9170,9170,51
|
|
20240318,125200,270019110,9170,9170,9170,9170,0
|
|
20240318,125100,270019110,9170,9170,9170,9170,5
|
|
20240318,125000,269973260,9170,9170,9170,9170,216
|
|
20240318,124900,267992540,9180,9190,9190,9170,301
|
|
20240318,124800,265229410,9190,9190,9190,9190,0
|
|
20240318,124700,265229410,9190,9190,9190,9190,4
|
|
20240318,124600,265192650,9200,9200,9200,9200,1
|
|
20240318,124500,265183450,9190,9190,9190,9190,0
|
|
20240318,124400,265183450,9190,9200,9200,9190,62
|
|
20240318,124300,264613600,9210,9210,9210,9210,2
|
|
20240318,124200,264595180,9210,9210,9210,9210,27
|
|
20240318,124100,264346510,9200,9200,9230,9200,1436
|
|
20240318,124000,251133560,9190,9190,9190,9190,0
|
|
20240318,123900,251133560,9190,9190,9190,9190,20
|
|
20240318,123800,250949760,9200,9200,9200,9200,0
|
|
20240318,123700,250949760,9200,9200,9200,9200,23
|
|
20240318,123600,250738160,9190,9190,9190,9190,0
|
|
20240318,123500,250738160,9190,9190,9190,9190,1
|
|
20240318,123400,250728970,9190,9190,9190,9190,2
|
|
20240318,123300,250710590,9180,9190,9190,9180,193
|
|
20240318,123200,248938780,9190,9190,9190,9190,3
|
|
20240318,123100,248911210,9190,9190,9190,9190,0
|
|
20240318,123000,248911210,9190,9190,9190,9190,14
|
|
20240318,122900,248782550,9190,9190,9190,9190,0
|
|
20240318,122800,248782550,9190,9190,9190,9190,7
|
|
20240318,122700,248718220,9210,9210,9210,9210,0
|
|
20240318,122600,248718220,9210,9210,9210,9210,0
|
|
20240318,122500,248718220,9210,9190,9210,9190,32
|
|
20240318,122400,248423940,9200,9190,9200,9190,261
|
|
20240318,122300,246022940,9190,9190,9190,9190,1
|
|
20240318,122200,246013750,9200,9200,9200,9200,0
|
|
20240318,122100,246013750,9200,9190,9200,9190,10
|
|
20240318,122000,245921760,9200,9200,9200,9200,0
|
|
20240318,121900,245921760,9200,9200,9200,9200,0
|
|
20240318,121800,245921760,9200,9200,9200,9200,2
|
|
20240318,121700,245903360,9190,9190,9190,9190,0
|
|
20240318,121600,245903360,9190,9180,9190,9180,24
|
|
20240318,121500,245682820,9180,9180,9180,9180,2
|
|
20240318,121400,245664460,9180,9190,9190,9180,72
|
|
20240318,121300,245002800,9190,9190,9190,9190,0
|
|
20240318,121200,245002800,9190,9190,9190,9190,0
|
|
20240318,121100,245002800,9190,9180,9190,9180,17
|
|
20240318,121000,244846730,9190,9200,9200,9180,171
|
|
20240318,120900,243274900,9190,9190,9190,9190,0
|
|
20240318,120800,243274900,9190,9190,9190,9190,0
|
|
20240318,120700,243274900,9190,9190,9190,9190,10
|
|
20240318,120600,243183000,9200,9200,9200,9200,0
|
|
20240318,120500,243183000,9200,9200,9200,9200,0
|
|
20240318,120400,243183000,9200,9200,9200,9200,0
|
|
20240318,120300,243183000,9200,9200,9200,9200,0
|
|
20240318,120200,243183000,9200,9200,9200,9200,0
|
|
20240318,120100,243183000,9200,9200,9200,9200,0
|
|
20240318,120000,243183000,9200,9200,9200,9200,0
|
|
20240318,115900,243183000,9200,9200,9200,9200,0
|
|
20240318,115800,243183000,9200,9200,9200,9200,0
|
|
20240318,115700,243183000,9200,9200,9200,9200,0
|
|
20240318,115600,243183000,9200,9200,9200,9200,0
|
|
20240318,115500,243183000,9200,9200,9200,9200,11
|
|
20240318,115400,243081800,9200,9200,9200,9200,0
|
|
20240318,115300,243081800,9200,9200,9200,9200,0
|
|
20240318,115200,243081800,9200,9200,9200,9200,10
|
|
20240318,115100,242989800,9210,9210,9210,9210,0
|
|
20240318,115000,242989800,9210,9210,9210,9210,0
|
|
20240318,114900,242989800,9210,9210,9210,9210,5
|
|
20240318,114800,242943750,9200,9200,9200,9200,191
|
|
20240318,114700,241186550,9200,9200,9200,9200,0
|
|
20240318,114600,241186550,9200,9200,9200,9200,0
|
|
20240318,114500,241186550,9200,9200,9200,9200,0
|
|
20240318,114400,241186550,9200,9200,9200,9200,0
|
|
20240318,114300,241186550,9200,9200,9200,9200,0
|
|
20240318,114200,241186550,9200,9200,9200,9200,1
|
|
20240318,114100,241177350,9190,9190,9190,9190,1
|
|
20240318,114000,241168160,9190,9190,9190,9190,0
|
|
20240318,113900,241168160,9190,9190,9190,9190,0
|
|
20240318,113800,241168160,9190,9190,9190,9190,0
|
|
20240318,113700,241168160,9190,9190,9190,9190,0
|
|
20240318,113600,241168160,9190,9190,9190,9190,0
|
|
20240318,113500,241168160,9190,9190,9190,9190,38
|
|
20240318,113400,240818940,9180,9180,9180,9180,16
|
|
20240318,113300,240672060,9180,9180,9180,9180,1
|
|
20240318,113200,240662880,9180,9180,9180,9180,7
|
|
20240318,113100,240598620,9180,9180,9180,9180,4
|
|
20240318,113000,240561900,9180,9180,9180,9180,1
|
|
20240318,112900,240552720,9190,9190,9190,9190,0
|
|
20240318,112800,240552720,9190,9190,9190,9190,25
|
|
20240318,112700,240322970,9180,9180,9180,9180,9
|
|
20240318,112600,240240350,9180,9180,9180,9180,20
|
|
20240318,112500,240056750,9180,9190,9190,9180,250
|
|
20240318,112400,237759340,9210,9210,9210,9210,0
|
|
20240318,112300,237759340,9210,9210,9210,9210,1
|
|
20240318,112200,237750130,9180,9180,9180,9180,0
|
|
20240318,112100,237750130,9180,9180,9180,9180,0
|
|
20240318,112000,237750130,9180,9180,9180,9180,807
|
|
20240318,111900,230341870,9170,9190,9190,9170,949
|
|
20240318,111800,221626320,9180,9170,9180,9170,158
|
|
20240318,111700,220177360,9170,9170,9170,9170,1
|
|
20240318,111600,220168190,9160,9160,9160,9160,0
|
|
20240318,111500,220168190,9160,9160,9160,9160,0
|
|
20240318,111400,220168190,9160,9160,9160,9160,2
|
|
20240318,111300,220149870,9160,9160,9160,9160,2
|
|
20240318,111200,220131550,9170,9160,9170,9160,60
|
|
20240318,111100,219581360,9170,9170,9170,9170,0
|
|
20240318,111000,219581360,9170,9160,9170,9160,227
|
|
20240318,110900,217500350,9170,9170,9170,9170,0
|
|
20240318,110800,217500350,9170,9170,9170,9170,0
|
|
20240318,110700,217500350,9170,9170,9170,9170,0
|
|
20240318,110600,217500350,9170,9170,9170,9170,1
|
|
20240318,110500,217491180,9160,9160,9160,9160,0
|
|
20240318,110400,217491180,9160,9160,9160,9160,86
|
|
20240318,110300,216703420,9160,9160,9160,9160,1
|
|
20240318,110200,216694260,9150,9150,9150,9150,234
|
|
20240318,110100,214553160,9150,9170,9170,9150,2218
|
|
20240318,110000,194234650,9170,9170,9170,9170,1
|
|
20240318,105900,194225480,9170,9180,9180,9170,51
|
|
20240318,105800,193757310,9180,9180,9180,9180,0
|
|
20240318,105700,193757310,9180,9180,9180,9180,1
|
|
20240318,105600,193748130,9200,9180,9240,9180,789
|
|
20240318,105500,186489650,9180,9170,9180,9170,2
|
|
20240318,105400,186471300,9170,9170,9170,9170,13
|
|
20240318,105300,186352090,9190,9170,9190,9170,19
|
|
20240318,105200,186177720,9180,9180,9180,9170,331
|
|
20240318,105100,183141340,9170,9170,9170,9170,0
|
|
20240318,105000,183141340,9170,9170,9170,9170,2
|
|
20240318,104900,183123000,9170,9170,9170,9170,0
|
|
20240318,104800,183123000,9170,9160,9170,9160,70
|
|
20240318,104700,182481280,9160,9180,9180,9160,633
|
|
20240318,104600,176678480,9180,9180,9180,9180,0
|
|
20240318,104500,176678480,9180,9180,9180,9180,1
|
|
20240318,104400,176669300,9180,9180,9180,9180,1
|
|
20240318,104300,176660120,9180,9180,9180,9180,31
|
|
20240318,104200,176375540,9180,9180,9180,9180,0
|
|
20240318,104100,176375540,9180,9180,9180,9180,0
|
|
20240318,104000,176375540,9180,9180,9180,9180,0
|
|
20240318,103900,176375540,9180,9180,9180,9180,4
|
|
20240318,103800,176338820,9180,9180,9180,9180,1
|
|
20240318,103700,176329640,9180,9180,9180,9180,2
|
|
20240318,103600,176311280,9180,9180,9180,9180,64
|
|
20240318,103500,175723760,9180,9180,9180,9180,0
|
|
20240318,103400,175723760,9180,9180,9180,9180,3
|
|
20240318,103300,175696220,9180,9180,9180,9180,13
|
|
20240318,103200,175576880,9180,9180,9180,9180,71
|
|
20240318,103100,174925100,9170,9170,9170,9170,1
|
|
20240318,103000,174915930,9170,9170,9170,9170,25
|
|
20240318,102900,174686680,9170,9170,9170,9170,25
|
|
20240318,102800,174457430,9180,9200,9200,9180,681
|
|
20240318,102700,168200630,9200,9200,9200,9200,18
|
|
20240318,102600,168035030,9210,9230,9230,9200,305
|
|
20240318,102500,165224750,9200,9190,9200,9190,196
|
|
20240318,102400,163422410,9190,9190,9190,9190,1
|
|
20240318,102300,163413220,9200,9200,9200,9200,0
|
|
20240318,102200,163413220,9200,9200,9200,9200,0
|
|
20240318,102100,163413220,9200,9200,9200,9200,1
|
|
20240318,102000,163404020,9200,9200,9200,9200,0
|
|
20240318,101900,163404020,9200,9200,9200,9200,80
|
|
20240318,101800,162668020,9200,9200,9200,9200,0
|
|
20240318,101700,162668020,9200,9200,9200,9200,13
|
|
20240318,101600,162548420,9200,9200,9200,9200,100
|
|
20240318,101500,161628420,9170,9170,9170,9170,31
|
|
20240318,101400,161344150,9170,9180,9180,9170,205
|
|
20240318,101300,159463740,9170,9170,9170,9170,560
|
|
20240318,101200,154328540,9150,9160,9160,9150,55
|
|
20240318,101100,153825240,9160,9180,9180,9160,1047
|
|
20240318,101000,144232480,9180,9180,9180,9170,126
|
|
20240318,100900,143076380,9170,9170,9170,9170,500
|
|
20240318,100800,138491380,9180,9180,9180,9180,0
|
|
20240318,100700,138491380,9180,9180,9180,9180,0
|
|
20240318,100600,138491380,9180,9170,9180,9170,127
|
|
20240318,100500,137326780,9160,9160,9160,9160,75
|
|
20240318,100400,136639780,9160,9200,9200,9160,1953
|
|
20240318,100300,118712470,9200,9200,9200,9200,0
|
|
20240318,100200,118712470,9200,9200,9200,9200,0
|
|
20240318,100100,118712470,9200,9200,9200,9200,0
|
|
20240318,100000,118712470,9200,9230,9230,9200,616
|
|
20240318,095900,113039770,9220,9220,9220,9220,450
|
|
20240318,095800,108890770,9210,9210,9210,9210,10
|
|
20240318,095700,108798670,9220,9220,9220,9220,0
|
|
20240318,095600,108798670,9220,9220,9220,9220,1
|
|
20240318,095500,108789450,9220,9220,9220,9220,0
|
|
20240318,095400,108789450,9220,9220,9220,9220,0
|
|
20240318,095300,108789450,9220,9220,9220,9220,0
|
|
20240318,095200,108789450,9220,9220,9220,9220,0
|
|
20240318,095100,108789450,9220,9220,9220,9220,23
|
|
20240318,095000,108577390,9220,9220,9220,9220,0
|
|
20240318,094900,108577390,9220,9220,9220,9220,132
|
|
20240318,094800,107360350,9220,9200,9220,9200,817
|
|
20240318,094700,99832060,9190,9190,9190,9190,0
|
|
20240318,094600,99832060,9190,9190,9190,9190,0
|
|
20240318,094500,99832060,9190,9200,9200,9190,109
|
|
20240318,094400,98829350,9190,9190,9190,9190,0
|
|
20240318,094300,98829350,9190,9200,9200,9190,500
|
|
20240318,094200,94233210,9210,9210,9210,9210,0
|
|
20240318,094100,94233210,9210,9210,9210,9210,11
|
|
20240318,094000,94131900,9210,9210,9210,9210,10
|
|
20240318,093900,94039800,9210,9210,9210,9210,10
|
|
20240318,093800,93947700,9200,9200,9200,9200,0
|
|
20240318,093700,93947700,9200,9200,9200,9200,40
|
|
20240318,093600,93579700,9180,9180,9190,9180,287
|
|
20240318,093500,90944730,9170,9200,9200,9170,590
|
|
20240318,093400,85529320,9210,9210,9210,9210,45
|
|
20240318,093300,85114870,9220,9220,9220,9220,10
|
|
20240318,093200,85022670,9220,9220,9220,9220,0
|
|
20240318,093100,85022670,9220,9220,9220,9220,0
|
|
20240318,093000,85022670,9220,9190,9220,9190,891
|
|
20240318,092900,76819950,9190,9190,9190,9190,64
|
|
20240318,092800,76231790,9180,9180,9180,9180,0
|
|
20240318,092700,76231790,9180,9190,9190,9180,1033
|
|
20240318,092600,66742800,9170,9210,9210,9160,2579
|
|
20240318,092500,43060200,9220,9220,9220,9220,241
|
|
20240318,092400,40838180,9210,9210,9210,9210,0
|
|
20240318,092300,40838180,9210,9250,9250,9210,1650
|
|
20240318,092200,25624710,9260,9260,9260,9260,0
|
|
20240318,092100,25624710,9260,9260,9260,9260,0
|
|
20240318,092000,25624710,9260,9260,9260,9260,0
|
|
20240318,091900,25624710,9260,9260,9260,9260,5
|
|
20240318,091800,25578410,9260,9260,9260,9260,5
|
|
20240318,091700,25532110,9260,9260,9260,9260,0
|
|
20240318,091600,25532110,9260,9260,9260,9260,1
|
|
20240318,091500,25522850,9260,9260,9260,9260,0
|
|
20240318,091400,25522850,9260,9260,9260,9260,1
|
|
20240318,091300,25513590,9230,9260,9260,9230,655
|
|
20240318,091200,19466980,9270,9270,9270,9270,10
|
|
20240318,091100,19374280,9280,9280,9280,9280,0
|
|
20240318,091000,19374280,9280,9290,9290,9280,150
|
|
20240318,090900,17981870,9290,9290,9290,9290,6
|
|
20240318,090800,17926130,9290,9290,9290,9290,0
|
|
20240318,090700,17926130,9290,9290,9290,9290,0
|
|
20240318,090600,17926130,9290,9290,9290,9290,1
|
|
20240318,090500,17916840,9290,9290,9300,9290,315
|
|
20240318,090400,14987460,9300,9300,9300,9290,391
|
|
20240318,090300,11353480,9280,9270,9280,9270,123
|
|
20240318,090200,10213060,9220,9220,9220,9220,236
|
|
20240318,090100,8037140,9200,9220,9220,9200,400
|
|
20240318,090000,4356150,9260,9270,9270,9260,470
|