636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193300,778761060,10230,10230,10230,10230,1469
|
|
20240318,193200,778761060,10230,10230,10230,10230,0
|
|
20240318,193100,778761060,10230,10230,10230,10230,0
|
|
20240318,193000,778761060,10230,10230,10230,10230,0
|
|
20240318,192900,778761060,10230,10230,10230,10230,0
|
|
20240318,192800,778761060,10230,10230,10230,10230,0
|
|
20240318,192700,778761060,10230,10230,10230,10230,0
|
|
20240318,192600,778761060,10230,10230,10230,10230,0
|
|
20240318,192500,778761060,10230,10230,10230,10230,0
|
|
20240318,192400,778761060,10230,10230,10230,10230,0
|
|
20240318,192300,778761060,10230,10230,10230,10230,0
|
|
20240318,192200,778761060,10230,10230,10230,10230,0
|
|
20240318,192100,778761060,10230,10230,10230,10230,0
|
|
20240318,192000,778761060,10230,10230,10230,10230,0
|
|
20240318,191900,778761060,10230,10230,10230,10230,0
|
|
20240318,191800,778761060,10230,10230,10230,10230,0
|
|
20240318,191700,778761060,10230,10230,10230,10230,0
|
|
20240318,191600,778761060,10230,10230,10230,10230,0
|
|
20240318,191500,778761060,10230,10230,10230,10230,0
|
|
20240318,191400,778761060,10230,10230,10230,10230,0
|
|
20240318,191300,778761060,10230,10230,10230,10230,0
|
|
20240318,191200,778761060,10230,10230,10230,10230,0
|
|
20240318,191100,778761060,10230,10230,10230,10230,0
|
|
20240318,191000,778761060,10230,10230,10230,10230,0
|
|
20240318,190900,778761060,10230,10230,10230,10230,0
|
|
20240318,190800,778761060,10230,10230,10230,10230,0
|
|
20240318,190700,778761060,10230,10230,10230,10230,0
|
|
20240318,190600,778761060,10230,10230,10230,10230,0
|
|
20240318,190500,778761060,10230,10230,10230,10230,0
|
|
20240318,190400,778761060,10230,10230,10230,10230,0
|
|
20240318,190300,778761060,10230,10230,10230,10230,1469
|
|
20240318,190200,778761060,10230,10230,10230,10230,0
|
|
20240318,190100,778761060,10230,10230,10230,10230,0
|
|
20240318,190000,778761060,10230,10230,10230,10230,0
|
|
20240318,185900,778761060,10230,10230,10230,10230,0
|
|
20240318,185800,778761060,10230,10230,10230,10230,0
|
|
20240318,185700,778761060,10230,10230,10230,10230,0
|
|
20240318,185600,778761060,10230,10230,10230,10230,0
|
|
20240318,185500,778761060,10230,10230,10230,10230,0
|
|
20240318,185400,778761060,10230,10230,10230,10230,0
|
|
20240318,185300,778761060,10230,10230,10230,10230,0
|
|
20240318,185200,778761060,10230,10230,10230,10230,0
|
|
20240318,185100,778761060,10230,10230,10230,10230,0
|
|
20240318,185000,778761060,10230,10230,10230,10230,0
|
|
20240318,184900,778761060,10230,10230,10230,10230,0
|
|
20240318,184800,778761060,10230,10230,10230,10230,0
|
|
20240318,184700,778761060,10230,10230,10230,10230,0
|
|
20240318,184600,778761060,10230,10230,10230,10230,0
|
|
20240318,184500,778761060,10230,10230,10230,10230,0
|
|
20240318,184400,778761060,10230,10230,10230,10230,0
|
|
20240318,184300,778761060,10230,10230,10230,10230,0
|
|
20240318,184200,778761060,10230,10230,10230,10230,0
|
|
20240318,184100,778761060,10230,10230,10230,10230,0
|
|
20240318,184000,778761060,10230,10230,10230,10230,0
|
|
20240318,183900,778761060,10230,10230,10230,10230,0
|
|
20240318,183800,778761060,10230,10230,10230,10230,0
|
|
20240318,183700,778761060,10230,10230,10230,10230,0
|
|
20240318,183600,778761060,10230,10230,10230,10230,0
|
|
20240318,183500,778761060,10230,10230,10230,10230,0
|
|
20240318,183400,778761060,10230,10230,10230,10230,0
|
|
20240318,183300,778761060,10230,10230,10230,10230,1469
|
|
20240318,183200,778761060,10230,10230,10230,10230,0
|
|
20240318,183100,778761060,10230,10230,10230,10230,0
|
|
20240318,183000,778761060,10230,10230,10230,10230,0
|
|
20240318,182900,778761060,10230,10230,10230,10230,0
|
|
20240318,182800,778761060,10230,10230,10230,10230,0
|
|
20240318,182700,778761060,10230,10230,10230,10230,0
|
|
20240318,182600,778761060,10230,10230,10230,10230,0
|
|
20240318,182500,778761060,10230,10230,10230,10230,0
|
|
20240318,182400,778761060,10230,10230,10230,10230,0
|
|
20240318,182300,778761060,10230,10230,10230,10230,0
|
|
20240318,182200,778761060,10230,10230,10230,10230,0
|
|
20240318,182100,778761060,10230,10230,10230,10230,0
|
|
20240318,182000,778761060,10230,10230,10230,10230,0
|
|
20240318,181900,778761060,10230,10230,10230,10230,0
|
|
20240318,181800,778761060,10230,10230,10230,10230,0
|
|
20240318,181700,778761060,10230,10230,10230,10230,0
|
|
20240318,181600,778761060,10230,10230,10230,10230,0
|
|
20240318,181500,778761060,10230,10230,10230,10230,0
|
|
20240318,181400,778761060,10230,10230,10230,10230,0
|
|
20240318,181300,778761060,10230,10230,10230,10230,0
|
|
20240318,181200,778761060,10230,10230,10230,10230,0
|
|
20240318,181100,778761060,10230,10230,10230,10230,0
|
|
20240318,181000,778761060,10230,10230,10230,10230,0
|
|
20240318,180900,778761060,10230,10230,10230,10230,0
|
|
20240318,180800,778761060,10230,10230,10230,10230,0
|
|
20240318,180700,778761060,10230,10230,10230,10230,0
|
|
20240318,180600,778761060,10230,10230,10230,10230,0
|
|
20240318,180500,778761060,10230,10230,10230,10230,0
|
|
20240318,180400,778761060,10230,10230,10230,10230,0
|
|
20240318,180300,778761060,10230,10230,10230,10230,1469
|
|
20240318,180200,778761060,10230,10230,10230,10230,0
|
|
20240318,180100,778761060,10230,10230,10230,10230,0
|
|
20240318,180000,778761060,10230,10230,10230,10230,0
|
|
20240318,175900,778761060,10230,10230,10230,10230,0
|
|
20240318,175800,778761060,10230,10230,10230,10230,0
|
|
20240318,175700,778761060,10230,10230,10230,10230,0
|
|
20240318,175600,778761060,10230,10230,10230,10230,0
|
|
20240318,175500,778761060,10230,10230,10230,10230,0
|
|
20240318,175400,778761060,10230,10230,10230,10230,0
|
|
20240318,175300,778761060,10230,10230,10230,10230,0
|
|
20240318,175200,778761060,10230,10230,10230,10230,0
|
|
20240318,175100,778761060,10230,10230,10230,10230,0
|
|
20240318,175000,778761060,10230,10230,10230,10230,0
|
|
20240318,174900,778761060,10230,10230,10230,10230,0
|
|
20240318,174800,778761060,10230,10230,10230,10230,0
|
|
20240318,174700,778761060,10230,10230,10230,10230,0
|
|
20240318,174600,778761060,10230,10230,10230,10230,0
|
|
20240318,174500,778761060,10230,10230,10230,10230,0
|
|
20240318,174400,778761060,10230,10230,10230,10230,0
|
|
20240318,174300,778761060,10230,10230,10230,10230,0
|
|
20240318,174200,778761060,10230,10230,10230,10230,0
|
|
20240318,174100,778761060,10230,10230,10230,10230,0
|
|
20240318,174000,778761060,10230,10230,10230,10230,0
|
|
20240318,173900,778761060,10230,10230,10230,10230,0
|
|
20240318,173800,778761060,10230,10230,10230,10230,0
|
|
20240318,173700,778761060,10230,10230,10230,10230,0
|
|
20240318,173600,778761060,10230,10230,10230,10230,0
|
|
20240318,173500,778761060,10230,10230,10230,10230,0
|
|
20240318,173400,778761060,10230,10230,10230,10230,0
|
|
20240318,173300,778761060,10230,10230,10230,10230,1469
|
|
20240318,173200,778761060,10230,10230,10230,10230,0
|
|
20240318,173100,778761060,10230,10230,10230,10230,0
|
|
20240318,173000,778761060,10230,10230,10230,10230,0
|
|
20240318,172900,778761060,10230,10230,10230,10230,0
|
|
20240318,172800,778761060,10230,10230,10230,10230,0
|
|
20240318,172700,778761060,10230,10230,10230,10230,0
|
|
20240318,172600,778761060,10230,10230,10230,10230,0
|
|
20240318,172500,778761060,10230,10230,10230,10230,0
|
|
20240318,172400,778761060,10230,10230,10230,10230,0
|
|
20240318,172300,778761060,10230,10230,10230,10230,0
|
|
20240318,172200,778761060,10230,10230,10230,10230,0
|
|
20240318,172100,778761060,10230,10230,10230,10230,0
|
|
20240318,172000,778761060,10230,10230,10230,10230,0
|
|
20240318,171900,778761060,10230,10230,10230,10230,0
|
|
20240318,171800,778761060,10230,10230,10230,10230,0
|
|
20240318,171700,778761060,10230,10230,10230,10230,0
|
|
20240318,171600,778761060,10230,10230,10230,10230,0
|
|
20240318,171500,778761060,10230,10230,10230,10230,0
|
|
20240318,171400,778761060,10230,10230,10230,10230,0
|
|
20240318,171300,778761060,10230,10230,10230,10230,0
|
|
20240318,171200,778761060,10230,10230,10230,10230,0
|
|
20240318,171100,778761060,10230,10230,10230,10230,0
|
|
20240318,171000,778761060,10230,10230,10230,10230,0
|
|
20240318,170900,778761060,10230,10230,10230,10230,0
|
|
20240318,170800,778761060,10230,10230,10230,10230,0
|
|
20240318,170700,778761060,10230,10230,10230,10230,0
|
|
20240318,170600,778761060,10230,10230,10230,10230,0
|
|
20240318,170500,778761060,10230,10230,10230,10230,0
|
|
20240318,170400,778761060,10230,10230,10230,10230,0
|
|
20240318,170300,778761060,10230,10230,10230,10230,1469
|
|
20240318,170200,778761060,10230,10230,10230,10230,0
|
|
20240318,170100,778761060,10230,10230,10230,10230,0
|
|
20240318,170000,778761060,10230,10230,10230,10230,0
|
|
20240318,165900,778761060,10230,10230,10230,10230,0
|
|
20240318,165800,778761060,10230,10230,10230,10230,0
|
|
20240318,165700,778761060,10230,10230,10230,10230,0
|
|
20240318,165600,778761060,10230,10230,10230,10230,0
|
|
20240318,165500,778761060,10230,10230,10230,10230,0
|
|
20240318,165400,778761060,10230,10230,10230,10230,0
|
|
20240318,165300,778761060,10230,10230,10230,10230,0
|
|
20240318,165200,778761060,10230,10230,10230,10230,0
|
|
20240318,165100,778761060,10230,10230,10230,10230,0
|
|
20240318,165000,778761060,10230,10230,10230,10230,0
|
|
20240318,164900,778761060,10230,10230,10230,10230,0
|
|
20240318,164800,778761060,10230,10230,10230,10230,0
|
|
20240318,164700,778761060,10230,10230,10230,10230,0
|
|
20240318,164600,778761060,10230,10230,10230,10230,0
|
|
20240318,164500,778761060,10230,10230,10230,10230,0
|
|
20240318,164400,778761060,10230,10230,10230,10230,0
|
|
20240318,164300,778761060,10230,10230,10230,10230,0
|
|
20240318,164200,778761060,10230,10230,10230,10230,0
|
|
20240318,164100,778761060,10230,10230,10230,10230,0
|
|
20240318,164000,778761060,10230,10230,10230,10230,0
|
|
20240318,163900,778761060,10230,10230,10230,10230,0
|
|
20240318,163800,778761060,10230,10230,10230,10230,0
|
|
20240318,163700,778761060,10230,10230,10230,10230,0
|
|
20240318,163600,778761060,10230,10230,10230,10230,0
|
|
20240318,163500,778761060,10230,10230,10230,10230,0
|
|
20240318,163400,778761060,10230,10230,10230,10230,0
|
|
20240318,163300,778761060,10230,10230,10230,10230,1469
|
|
20240318,163200,778761060,10230,10230,10230,10230,0
|
|
20240318,163100,778761060,10230,10230,10230,10230,0
|
|
20240318,163000,778761060,10230,10230,10230,10230,0
|
|
20240318,162900,778761060,10230,10230,10230,10230,0
|
|
20240318,162800,778761060,10230,10230,10230,10230,0
|
|
20240318,162700,778761060,10230,10230,10230,10230,0
|
|
20240318,162600,778761060,10230,10230,10230,10230,0
|
|
20240318,162500,778761060,10230,10230,10230,10230,0
|
|
20240318,162400,778761060,10230,10230,10230,10230,0
|
|
20240318,162300,778761060,10230,10230,10230,10230,0
|
|
20240318,162200,778761060,10230,10230,10230,10230,0
|
|
20240318,162100,778761060,10230,10230,10230,10230,0
|
|
20240318,162000,778761060,10230,10230,10230,10230,0
|
|
20240318,161900,778761060,10230,10230,10230,10230,0
|
|
20240318,161800,778761060,10230,10230,10230,10230,0
|
|
20240318,161700,778761060,10230,10230,10230,10230,0
|
|
20240318,161600,778761060,10230,10230,10230,10230,0
|
|
20240318,161500,778761060,10230,10230,10230,10230,0
|
|
20240318,161400,778761060,10230,10230,10230,10230,0
|
|
20240318,161300,778761060,10230,10230,10230,10230,0
|
|
20240318,161200,778761060,10230,10230,10230,10230,0
|
|
20240318,161100,778761060,10230,10230,10230,10230,0
|
|
20240318,161000,778761060,10230,10230,10230,10230,0
|
|
20240318,160900,778761060,10230,10230,10230,10230,0
|
|
20240318,160800,778761060,10230,10230,10230,10230,0
|
|
20240318,160700,778761060,10230,10230,10230,10230,0
|
|
20240318,160600,778761060,10230,10230,10230,10230,0
|
|
20240318,160500,778761060,10230,10230,10230,10230,0
|
|
20240318,160400,778761060,10230,10230,10230,10230,0
|
|
20240318,160300,778761060,10230,10230,10230,10230,1469
|
|
20240318,160200,778761060,10230,10230,10230,10230,0
|
|
20240318,160100,778761060,10230,10230,10230,10230,0
|
|
20240318,160000,778761060,10230,10230,10230,10230,0
|
|
20240318,155900,778761060,10230,10230,10230,10230,0
|
|
20240318,155800,778761060,10230,10230,10230,10230,0
|
|
20240318,155700,778761060,10230,10230,10230,10230,0
|
|
20240318,155600,778761060,10230,10230,10230,10230,0
|
|
20240318,155500,778761060,10230,10230,10230,10230,0
|
|
20240318,155400,778761060,10230,10230,10230,10230,0
|
|
20240318,155300,778761060,10230,10230,10230,10230,0
|
|
20240318,155200,778761060,10230,10230,10230,10230,0
|
|
20240318,155100,778761060,10230,10230,10230,10230,0
|
|
20240318,155000,778761060,10230,10230,10230,10230,0
|
|
20240318,154900,778761060,10230,10230,10230,10230,0
|
|
20240318,154800,778761060,10230,10230,10230,10230,0
|
|
20240318,154700,778761060,10230,10230,10230,10230,0
|
|
20240318,154600,778761060,10230,10230,10230,10230,0
|
|
20240318,154500,778761060,10230,10230,10230,10230,0
|
|
20240318,154400,778761060,10230,10230,10230,10230,0
|
|
20240318,154300,778761060,10230,10230,10230,10230,0
|
|
20240318,154200,778761060,10230,10230,10230,10230,0
|
|
20240318,154100,778761060,10230,10230,10230,10230,0
|
|
20240318,154000,778761060,10230,10230,10230,10230,0
|
|
20240318,153900,778761060,10230,10230,10230,10230,0
|
|
20240318,153800,778761060,10230,10230,10230,10230,0
|
|
20240318,153700,778761060,10230,10230,10230,10230,0
|
|
20240318,153600,778761060,10230,10230,10230,10230,0
|
|
20240318,153500,778761060,10230,10230,10230,10230,0
|
|
20240318,153400,778761060,10230,10230,10230,10230,0
|
|
20240318,153300,778761060,10230,10230,10230,10230,1469
|
|
20240318,153200,778761060,10230,10230,10230,10230,0
|
|
20240318,153100,778761060,10230,10230,10230,10230,0
|
|
20240318,153000,778761060,10230,10230,10230,10230,1469
|
|
20240318,152900,763733190,10230,10230,10230,10230,0
|
|
20240318,152800,763733190,10230,10230,10230,10230,0
|
|
20240318,152700,763733190,10230,10230,10230,10230,0
|
|
20240318,152600,763733190,10230,10230,10230,10230,0
|
|
20240318,152500,763733190,10230,10230,10230,10230,0
|
|
20240318,152400,763733190,10230,10230,10230,10230,0
|
|
20240318,152300,763733190,10230,10230,10230,10230,0
|
|
20240318,152200,763733190,10230,10230,10230,10230,0
|
|
20240318,152100,763733190,10230,10230,10230,10230,0
|
|
20240318,152000,763733190,10230,10230,10230,10230,0
|
|
20240318,151900,763733190,10230,10240,10240,10230,167
|
|
20240318,151800,762024750,10240,10230,10250,10230,170
|
|
20240318,151700,760284060,10230,10230,10230,10230,0
|
|
20240318,151600,760284060,10230,10230,10230,10230,74
|
|
20240318,151500,759527040,10230,10240,10240,10230,41
|
|
20240318,151400,759107590,10240,10230,10240,10230,134
|
|
20240318,151300,757736500,10230,10230,10230,10230,129
|
|
20240318,151200,756416830,10230,10230,10230,10220,76
|
|
20240318,151100,755639980,10230,10230,10230,10230,163
|
|
20240318,151000,753972490,10230,10230,10230,10230,131
|
|
20240318,150900,752632360,10230,10230,10230,10230,96
|
|
20240318,150800,751650280,10230,10230,10230,10230,33
|
|
20240318,150700,751312690,10230,10240,10240,10230,72
|
|
20240318,150600,750576020,10250,10250,10250,10250,757
|
|
20240318,150500,742816770,10250,10250,10250,10250,3
|
|
20240318,150400,742786020,10260,10250,10260,10250,109
|
|
20240318,150300,741668670,10250,10250,10250,10250,48
|
|
20240318,150200,741176670,10250,10250,10250,10250,75
|
|
20240318,150100,740407920,10270,10270,10270,10270,0
|
|
20240318,150000,740407920,10270,10270,10270,10270,30
|
|
20240318,145900,740099820,10260,10260,10270,10260,875
|
|
20240318,145800,731122310,10270,10260,10270,10260,59
|
|
20240318,145700,730516470,10270,10270,10270,10270,20
|
|
20240318,145600,730311070,10270,10260,10270,10260,40
|
|
20240318,145500,729900640,10260,10260,10260,10260,0
|
|
20240318,145400,729900640,10260,10260,10260,10260,0
|
|
20240318,145300,729900640,10260,10260,10260,10260,1
|
|
20240318,145200,729890380,10270,10260,10270,10260,101
|
|
20240318,145100,728854110,10270,10270,10280,10270,43
|
|
20240318,145000,728412490,10270,10270,10270,10270,54
|
|
20240318,144900,727857910,10270,10270,10270,10270,34
|
|
20240318,144800,727508730,10270,10270,10270,10270,90
|
|
20240318,144700,726584430,10270,10270,10270,10270,79
|
|
20240318,144600,725773100,10270,10280,10280,10270,1468
|
|
20240318,144500,710689290,10280,10280,10280,10280,48
|
|
20240318,144400,710195850,10280,10290,10290,10280,27
|
|
20240318,144300,709918120,10290,10290,10290,10280,110
|
|
20240318,144200,708787290,10280,10290,10290,10280,74
|
|
20240318,144100,708026550,10290,10290,10290,10290,20
|
|
20240318,144000,707820750,10280,10280,10280,10280,0
|
|
20240318,143900,707820750,10280,10280,10280,10280,19
|
|
20240318,143800,707625430,10290,10290,10290,10290,0
|
|
20240318,143700,707625430,10290,10290,10290,10290,2
|
|
20240318,143600,707604850,10290,10290,10290,10290,0
|
|
20240318,143500,707604850,10290,10290,10290,10290,0
|
|
20240318,143400,707604850,10290,10290,10290,10290,0
|
|
20240318,143300,707604850,10290,10290,10290,10290,0
|
|
20240318,143200,707604850,10290,10290,10290,10290,0
|
|
20240318,143100,707604850,10290,10290,10290,10290,1010
|
|
20240318,143000,697211950,10310,10310,10310,10310,0
|
|
20240318,142900,697211950,10310,10310,10310,10310,11
|
|
20240318,142800,697098540,10300,10240,10310,10240,1263
|
|
20240318,142700,684108200,10230,10230,10230,10230,1
|
|
20240318,142600,684097970,10270,10270,10270,10270,0
|
|
20240318,142500,684097970,10270,10270,10270,10260,3
|
|
20240318,142400,684067170,10270,10250,10270,10230,439
|
|
20240318,142300,679568720,10240,10230,10240,10230,162
|
|
20240318,142200,677911250,10230,10230,10230,10230,60
|
|
20240318,142100,677297450,10230,10230,10230,10230,100
|
|
20240318,142000,676274450,10250,10250,10250,10250,0
|
|
20240318,141900,676274450,10250,10220,10250,10220,2
|
|
20240318,141800,676253980,10220,10230,10250,10220,205
|
|
20240318,141700,674158790,10240,10240,10240,10240,0
|
|
20240318,141600,674158790,10240,10240,10240,10240,0
|
|
20240318,141500,674158790,10240,10220,10260,10220,276
|
|
20240318,141400,671336750,10200,10210,10220,10200,1018
|
|
20240318,141300,660933400,10220,10220,10220,10220,10
|
|
20240318,141200,660831200,10230,10230,10230,10230,0
|
|
20240318,141100,660831200,10230,10230,10230,10230,1
|
|
20240318,141000,660820970,10230,10230,10230,10230,1139
|
|
20240318,140900,649169000,10260,10230,10260,10230,279
|
|
20240318,140800,646314800,10220,10220,10220,10220,84
|
|
20240318,140700,645456320,10210,10210,10210,10210,75
|
|
20240318,140600,644690570,10210,10210,10210,10210,5
|
|
20240318,140500,644639520,10230,10230,10230,10230,0
|
|
20240318,140400,644639520,10230,10230,10230,10230,0
|
|
20240318,140300,644639520,10230,10200,10230,10200,3
|
|
20240318,140200,644608870,10200,10200,10200,10200,51
|
|
20240318,140100,644088670,10200,10200,10200,10200,4
|
|
20240318,140000,644047870,10220,10220,10220,10220,0
|
|
20240318,135900,644047870,10220,10220,10220,10220,1
|
|
20240318,135800,644037650,10220,10220,10220,10220,0
|
|
20240318,135700,644037650,10220,10220,10220,10220,0
|
|
20240318,135600,644037650,10220,10220,10220,10220,31
|
|
20240318,135500,643720830,10210,10210,10210,10210,0
|
|
20240318,135400,643720830,10210,10210,10210,10210,0
|
|
20240318,135300,643720830,10210,10220,10220,10210,58
|
|
20240318,135200,643128600,10220,10220,10220,10220,1
|
|
20240318,135100,643118380,10210,10200,10210,10200,270
|
|
20240318,135000,640362380,10230,10210,10230,10210,985
|
|
20240318,134900,630290640,10210,10210,10210,10210,8
|
|
20240318,134800,630208960,10210,10210,10210,10210,1
|
|
20240318,134700,630198750,10200,10200,10200,10200,30
|
|
20240318,134600,629892750,10200,10200,10200,10200,2
|
|
20240318,134500,629872350,10200,10200,10200,10200,1
|
|
20240318,134400,629862150,10190,10200,10200,10190,235
|
|
20240318,134300,627466150,10200,10200,10200,10200,30
|
|
20240318,134200,627160150,10190,10190,10190,10190,0
|
|
20240318,134100,627160150,10190,10190,10190,10190,0
|
|
20240318,134000,627160150,10190,10190,10190,10190,0
|
|
20240318,133900,627160150,10190,10190,10190,10190,0
|
|
20240318,133800,627160150,10190,10190,10190,10190,0
|
|
20240318,133700,627160150,10190,10190,10190,10190,0
|
|
20240318,133600,627160150,10190,10190,10190,10190,0
|
|
20240318,133500,627160150,10190,10190,10190,10190,0
|
|
20240318,133400,627160150,10190,10190,10190,10190,10
|
|
20240318,133300,627058250,10190,10190,10190,10180,520
|
|
20240318,133200,621759530,10190,10200,10200,10190,12
|
|
20240318,133100,621637240,10180,10200,10200,10180,1416
|
|
20240318,133000,607211440,10200,10190,10200,10190,461
|
|
20240318,132900,602513840,10200,10190,10200,10190,204
|
|
20240318,132800,600435070,10210,10210,10210,10210,5
|
|
20240318,132700,600384020,10210,10210,10210,10210,0
|
|
20240318,132600,600384020,10210,10210,10210,10210,1
|
|
20240318,132500,600373810,10200,10200,10200,10200,51
|
|
20240318,132400,599853610,10200,10200,10200,10200,100
|
|
20240318,132300,598833610,10200,10200,10200,10200,160
|
|
20240318,132200,597201610,10200,10200,10200,10200,88
|
|
20240318,132100,596304010,10200,10190,10200,10190,231
|
|
20240318,132000,593948000,10190,10200,10200,10190,12
|
|
20240318,131900,593825700,10200,10200,10200,10200,50
|
|
20240318,131800,593315700,10210,10210,10210,10210,21
|
|
20240318,131700,593101290,10210,10200,10210,10200,12
|
|
20240318,131600,592978880,10200,10200,10210,10200,25
|
|
20240318,131500,592723870,10220,10220,10220,10220,0
|
|
20240318,131400,592723870,10220,10220,10220,10220,0
|
|
20240318,131300,592723870,10220,10200,10220,10200,2
|
|
20240318,131200,592703450,10230,10200,10230,10200,485
|
|
20240318,131100,587756340,10200,10190,10200,10190,568
|
|
20240318,131000,581968410,10190,10190,10190,10190,145
|
|
20240318,130900,580490860,10190,10180,10190,10180,11
|
|
20240318,130800,580378870,10180,10180,10180,10180,177
|
|
20240318,130700,578577010,10180,10180,10180,10180,104
|
|
20240318,130600,577518290,10180,10180,10180,10180,0
|
|
20240318,130500,577518290,10180,10180,10180,10180,5
|
|
20240318,130400,577467390,10180,10180,10180,10180,1
|
|
20240318,130300,577457210,10160,10170,10170,10160,116
|
|
20240318,130200,576278480,10170,10170,10170,10170,0
|
|
20240318,130100,576278480,10170,10170,10170,10170,1
|
|
20240318,130000,576268310,10140,10180,10180,10140,1299
|
|
20240318,125900,563078540,10190,10180,10190,10180,27
|
|
20240318,125800,562803670,10180,10170,10180,10170,5
|
|
20240318,125700,562752810,10180,10180,10180,10180,141
|
|
20240318,125600,561317430,10180,10170,10180,10170,14
|
|
20240318,125500,561174940,10180,10160,10180,10160,399
|
|
20240318,125400,557116110,10160,10160,10160,10160,30
|
|
20240318,125300,556811310,10170,10170,10170,10160,12
|
|
20240318,125200,556689370,10160,10160,10160,10160,1
|
|
20240318,125100,556679210,10170,10170,10170,10170,12
|
|
20240318,125000,556557170,10170,10170,10170,10170,1
|
|
20240318,124900,556547000,10150,10150,10150,10140,907
|
|
20240318,124800,547344030,10160,10160,10180,10150,331
|
|
20240318,124700,543980860,10160,10160,10160,10160,416
|
|
20240318,124600,539754300,10160,10230,10230,10140,7800
|
|
20240318,124500,460266450,10240,10260,10260,10240,517
|
|
20240318,124400,454971670,10270,10270,10270,10270,0
|
|
20240318,124300,454971670,10270,10270,10270,10270,0
|
|
20240318,124200,454971670,10270,10270,10270,10270,0
|
|
20240318,124100,454971670,10270,10270,10270,10270,4
|
|
20240318,124000,454930590,10270,10270,10270,10270,12
|
|
20240318,123900,454807350,10260,10260,10260,10260,30
|
|
20240318,123800,454499550,10260,10260,10260,10260,40
|
|
20240318,123700,454089150,10260,10260,10260,10260,15
|
|
20240318,123600,453935250,10240,10240,10240,10240,0
|
|
20240318,123500,453935250,10240,10240,10240,10240,0
|
|
20240318,123400,453935250,10240,10240,10240,10240,0
|
|
20240318,123300,453935250,10240,10240,10240,10240,0
|
|
20240318,123200,453935250,10240,10240,10240,10240,166
|
|
20240318,123100,452235410,10240,10240,10240,10240,10
|
|
20240318,123000,452133010,10240,10240,10240,10240,0
|
|
20240318,122900,452133010,10240,10240,10240,10240,0
|
|
20240318,122800,452133010,10240,10240,10240,10240,13
|
|
20240318,122700,451999890,10240,10240,10240,10240,50
|
|
20240318,122600,451487890,10240,10240,10240,10240,0
|
|
20240318,122500,451487890,10240,10240,10240,10240,0
|
|
20240318,122400,451487890,10240,10240,10240,10240,27
|
|
20240318,122300,451211410,10240,10240,10240,10240,260
|
|
20240318,122200,448549010,10260,10260,10260,10260,44
|
|
20240318,122100,448097570,10260,10260,10260,10260,29
|
|
20240318,122000,447800030,10260,10260,10260,10230,302
|
|
20240318,121900,444709600,10240,10240,10240,10240,0
|
|
20240318,121800,444709600,10240,10240,10240,10240,0
|
|
20240318,121700,444709600,10240,10240,10240,10240,0
|
|
20240318,121600,444709600,10240,10240,10240,10240,288
|
|
20240318,121500,441760480,10240,10240,10240,10240,225
|
|
20240318,121400,439456480,10250,10250,10250,10250,87
|
|
20240318,121300,438564730,10280,10280,10280,10280,77
|
|
20240318,121200,437773170,10280,10280,10280,10280,6
|
|
20240318,121100,437711490,10250,10250,10250,10250,1
|
|
20240318,121000,437701240,10250,10250,10250,10250,0
|
|
20240318,120900,437701240,10250,10250,10250,10250,0
|
|
20240318,120800,437701240,10250,10250,10250,10250,119
|
|
20240318,120700,436481490,10250,10270,10270,10250,424
|
|
20240318,120600,432131690,10270,10270,10270,10270,0
|
|
20240318,120500,432131690,10270,10270,10270,10270,0
|
|
20240318,120400,432131690,10270,10270,10270,10270,0
|
|
20240318,120300,432131690,10270,10270,10270,10270,11
|
|
20240318,120200,432018720,10280,10280,10280,10280,1
|
|
20240318,120100,432008440,10270,10270,10270,10270,14
|
|
20240318,120000,431864660,10260,10260,10260,10260,100
|
|
20240318,115900,430838660,10270,10270,10270,10260,108
|
|
20240318,115800,429729720,10270,10270,10270,10270,0
|
|
20240318,115700,429729720,10270,10270,10270,10270,0
|
|
20240318,115600,429729720,10270,10270,10270,10270,5
|
|
20240318,115500,429678370,10270,10270,10270,10270,0
|
|
20240318,115400,429678370,10270,10270,10270,10270,135
|
|
20240318,115300,428291920,10280,10280,10280,10280,23
|
|
20240318,115200,428055480,10270,10270,10270,10270,0
|
|
20240318,115100,428055480,10270,10270,10270,10270,129
|
|
20240318,115000,426730650,10270,10270,10270,10270,11
|
|
20240318,114900,426617680,10270,10270,10270,10270,10
|
|
20240318,114800,426514980,10270,10270,10270,10270,12
|
|
20240318,114700,426391740,10260,10270,10270,10260,228
|
|
20240318,114600,424050320,10270,10270,10270,10270,1
|
|
20240318,114500,424040050,10280,10280,10280,10280,32
|
|
20240318,114400,423711090,10280,10280,10280,10280,9
|
|
20240318,114300,423618570,10280,10280,10280,10280,6
|
|
20240318,114200,423556890,10280,10280,10280,10280,6
|
|
20240318,114100,423495210,10280,10290,10290,10280,166
|
|
20240318,114000,421787080,10290,10320,10320,10290,14
|
|
20240318,113900,421642930,10320,10290,10320,10290,5
|
|
20240318,113800,421591400,10310,10290,10310,10290,2
|
|
20240318,113700,421570800,10290,10290,10290,10290,1
|
|
20240318,113600,421560510,10310,10310,10310,10310,2
|
|
20240318,113500,421539890,10330,10290,10330,10290,30
|
|
20240318,113400,421230060,10300,10280,10300,10280,2
|
|
20240318,113300,421209480,10280,10270,10280,10270,2
|
|
20240318,113200,421188930,10250,10280,10280,10250,339
|
|
20240318,113100,417711160,10280,10280,10280,10280,0
|
|
20240318,113000,417711160,10280,10290,10290,10280,3
|
|
20240318,112900,417680310,10300,10320,10320,10300,3
|
|
20240318,112800,417649370,10300,10290,10300,10290,63
|
|
20240318,112700,417001090,10290,10290,10290,10290,100
|
|
20240318,112600,415972090,10290,10290,10290,10290,18
|
|
20240318,112500,415786870,10280,10280,10280,10280,83
|
|
20240318,112400,414933630,10280,10280,10280,10280,10
|
|
20240318,112300,414830830,10280,10280,10280,10280,5
|
|
20240318,112200,414779430,10270,10270,10270,10270,1
|
|
20240318,112100,414769160,10260,10260,10260,10260,100
|
|
20240318,112000,413743160,10250,10250,10250,10250,0
|
|
20240318,111900,413743160,10250,10250,10250,10250,0
|
|
20240318,111800,413743160,10250,10250,10250,10250,0
|
|
20240318,111700,413743160,10250,10250,10250,10250,262
|
|
20240318,111600,411057660,10250,10280,10280,10250,2829
|
|
20240318,111500,382038370,10260,10300,10300,10260,739
|
|
20240318,111400,374438260,10290,10300,10300,10290,94
|
|
20240318,111300,373470500,10300,10300,10300,10300,332
|
|
20240318,111200,370050900,10300,10320,10320,10300,346
|
|
20240318,111100,366484880,10330,10330,10330,10330,361
|
|
20240318,111000,362755750,10330,10330,10330,10330,0
|
|
20240318,110900,362755750,10330,10330,10330,10330,0
|
|
20240318,110800,362755750,10330,10330,10330,10330,0
|
|
20240318,110700,362755750,10330,10330,10330,10330,36
|
|
20240318,110600,362383870,10330,10330,10330,10320,22
|
|
20240318,110500,362156640,10330,10330,10330,10330,0
|
|
20240318,110400,362156640,10330,10330,10330,10330,2
|
|
20240318,110300,362135980,10330,10330,10330,10330,1
|
|
20240318,110200,362125650,10320,10320,10320,10320,0
|
|
20240318,110100,362125650,10320,10320,10320,10320,42
|
|
20240318,110000,361692210,10330,10330,10330,10330,0
|
|
20240318,105900,361692210,10330,10340,10340,10330,58
|
|
20240318,105800,361092900,10350,10350,10350,10350,105
|
|
20240318,105700,360006150,10340,10340,10340,10340,6
|
|
20240318,105600,359944110,10340,10340,10340,10340,74
|
|
20240318,105500,359178950,10340,10340,10340,10340,31
|
|
20240318,105400,358858410,10340,10340,10340,10340,50
|
|
20240318,105300,358341410,10340,10340,10340,10340,0
|
|
20240318,105200,358341410,10340,10340,10340,10340,50
|
|
20240318,105100,357824410,10340,10350,10350,10340,3887
|
|
20240318,105000,317595620,10350,10360,10360,10350,361
|
|
20240318,104900,313859260,10370,10370,10370,10370,0
|
|
20240318,104800,313859260,10370,10370,10370,10370,35
|
|
20240318,104700,313496310,10370,10370,10370,10370,0
|
|
20240318,104600,313496310,10370,10370,10370,10370,0
|
|
20240318,104500,313496310,10370,10370,10370,10370,0
|
|
20240318,104400,313496310,10370,10370,10370,10370,1
|
|
20240318,104300,313485940,10350,10340,10350,10340,505
|
|
20240318,104200,308259220,10330,10330,10330,10330,3
|
|
20240318,104100,308228230,10330,10330,10330,10330,99
|
|
20240318,104000,307205560,10320,10320,10320,10320,0
|
|
20240318,103900,307205560,10320,10320,10320,10320,0
|
|
20240318,103800,307205560,10320,10320,10320,10320,0
|
|
20240318,103700,307205560,10320,10320,10320,10320,0
|
|
20240318,103600,307205560,10320,10310,10320,10300,422
|
|
20240318,103500,302850820,10310,10340,10360,10310,407
|
|
20240318,103400,298650000,10350,10390,10390,10350,797
|
|
20240318,103300,290391310,10390,10380,10390,10380,66
|
|
20240318,103200,289705670,10390,10400,10400,10380,206
|
|
20240318,103100,287565170,10400,10400,10400,10400,3
|
|
20240318,103000,287533970,10410,10420,10440,10410,98
|
|
20240318,102900,286513750,10440,10420,10440,10420,2
|
|
20240318,102800,286492890,10410,10410,10410,10410,0
|
|
20240318,102700,286492890,10410,10410,10410,10410,0
|
|
20240318,102600,286492890,10410,10440,10440,10410,40
|
|
20240318,102500,286076340,10500,10510,10510,10430,4131
|
|
20240318,102400,242759650,10460,10410,10460,10410,1000
|
|
20240318,102300,232317680,10380,10380,10380,10380,0
|
|
20240318,102200,232317680,10380,10390,10390,10380,425
|
|
20240318,102100,227902260,10390,10390,10390,10390,57
|
|
20240318,102000,227310030,10390,10390,10390,10390,23
|
|
20240318,101900,227071060,10390,10400,10410,10390,128
|
|
20240318,101800,225739930,10410,10410,10410,10410,500
|
|
20240318,101700,220534930,10430,10410,10430,10410,34
|
|
20240318,101600,220180970,10410,10400,10410,10400,59
|
|
20240318,101500,219567190,10400,10410,10410,10400,64
|
|
20240318,101400,218901470,10410,10410,10410,10410,1
|
|
20240318,101300,218891060,10410,10410,10410,10410,0
|
|
20240318,101200,218891060,10410,10410,10410,10410,26
|
|
20240318,101100,218620400,10410,10530,10530,10400,3420
|
|
20240318,101000,182667760,10530,10530,10530,10530,0
|
|
20240318,100900,182667760,10530,10530,10530,10530,7
|
|
20240318,100800,182594050,10540,10530,10540,10530,3
|
|
20240318,100700,182562450,10530,10530,10530,10530,201
|
|
20240318,100600,180445920,10530,10530,10530,10530,69
|
|
20240318,100500,179719350,10540,10540,10540,10540,2
|
|
20240318,100400,179698270,10540,10540,10540,10540,1
|
|
20240318,100300,179687730,10530,10530,10530,10530,2
|
|
20240318,100200,179666670,10540,10530,10540,10530,5
|
|
20240318,100100,179614010,10540,10540,10540,10530,70
|
|
20240318,100000,178876240,10550,10540,10550,10540,37
|
|
20240318,095900,178486230,10530,10540,10540,10530,121
|
|
20240318,095800,177210940,10540,10540,10540,10540,3
|
|
20240318,095700,177179320,10540,10550,10550,10540,106
|
|
20240318,095600,176061060,10540,10540,10540,10540,0
|
|
20240318,095500,176061060,10540,10540,10540,10540,13
|
|
20240318,095400,175924040,10540,10540,10540,10540,30
|
|
20240318,095300,175607840,10540,10540,10540,10540,822
|
|
20240318,095200,166943960,10550,10550,10550,10550,0
|
|
20240318,095100,166943960,10550,10550,10550,10550,1
|
|
20240318,095000,166933410,10550,10550,10550,10550,1
|
|
20240318,094900,166922860,10550,10550,10550,10540,136
|
|
20240318,094800,165488330,10550,10550,10550,10550,0
|
|
20240318,094700,165488330,10550,10550,10550,10550,24
|
|
20240318,094600,165235130,10550,10570,10570,10550,57
|
|
20240318,094500,164633220,10550,10600,10600,10550,170
|
|
20240318,094400,162833800,10590,10590,10590,10590,3
|
|
20240318,094300,162802030,10590,10600,10600,10590,103
|
|
20240318,094200,161710260,10610,10610,10610,10610,0
|
|
20240318,094100,161710260,10610,10610,10610,10610,0
|
|
20240318,094000,161710260,10610,10610,10610,10610,0
|
|
20240318,093900,161710260,10610,10610,10610,10610,16
|
|
20240318,093800,161540500,10610,10610,10610,10610,0
|
|
20240318,093700,161540500,10610,10610,10610,10610,0
|
|
20240318,093600,161540500,10610,10610,10610,10610,4
|
|
20240318,093500,161498060,10570,10570,10570,10570,1
|
|
20240318,093400,161487490,10560,10550,10560,10550,14
|
|
20240318,093300,161339750,10540,10540,10540,10540,20
|
|
20240318,093200,161128950,10550,10550,10550,10550,1
|
|
20240318,093100,161118400,10550,10550,10550,10540,1034
|
|
20240318,093000,150209720,10550,10550,10550,10550,10
|
|
20240318,092900,150104220,10550,10550,10550,10550,1
|
|
20240318,092800,150093670,10550,10550,10550,10550,4
|
|
20240318,092700,150051470,10550,10550,10550,10550,50
|
|
20240318,092600,149523970,10550,10550,10550,10550,200
|
|
20240318,092500,147413970,10560,10560,10560,10560,500
|
|
20240318,092400,142133970,10550,10560,10560,10550,223
|
|
20240318,092300,139780970,10550,10630,10630,10550,1445
|
|
20240318,092200,124493970,10630,10630,10630,10620,795
|
|
20240318,092100,116047150,10630,10630,10630,10630,44
|
|
20240318,092000,115579430,10630,10630,10630,10630,1
|
|
20240318,091900,115568800,10620,10620,10620,10620,55
|
|
20240318,091800,114984700,10620,10620,10620,10620,52
|
|
20240318,091700,114432460,10630,10630,10630,10630,53
|
|
20240318,091600,113869070,10630,10630,10630,10630,3
|
|
20240318,091500,113837180,10630,10630,10630,10630,14
|
|
20240318,091400,113688360,10630,10630,10650,10630,37
|
|
20240318,091300,113294650,10630,10630,10630,10630,227
|
|
20240318,091200,110881640,10630,10630,10630,10630,1
|
|
20240318,091100,110871010,10630,10630,10630,10630,0
|
|
20240318,091000,110871010,10630,10630,10670,10630,200
|
|
20240318,090900,108744740,10640,10660,10660,10640,51
|
|
20240318,090800,108202000,10670,10680,10690,10670,83
|
|
20240318,090700,107315050,10690,10640,10690,10620,299
|
|
20240318,090600,104127320,10640,10640,10650,10620,636
|
|
20240318,090500,97370300,10650,10690,10690,10650,102
|
|
20240318,090400,96280170,10630,10630,10700,10620,2318
|
|
20240318,090300,71537760,10610,10600,10640,10560,1452
|
|
20240318,090200,56144040,10560,10560,10560,10560,11
|
|
20240318,090100,56027880,10560,10450,10560,10450,5014
|
|
20240318,090000,3410600,10410,10500,10500,10410,325
|