689 lines
36 KiB
CSV
689 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,202600,1044660510,13390,13390,13390,13390,782
|
|
20240318,202500,1044660510,13390,13390,13390,13390,0
|
|
20240318,202400,1044660510,13390,13390,13390,13390,0
|
|
20240318,202300,1044660510,13390,13390,13390,13390,0
|
|
20240318,202200,1044660510,13390,13390,13390,13390,0
|
|
20240318,202100,1044660510,13390,13390,13390,13390,0
|
|
20240318,202000,1044660510,13390,13390,13390,13390,0
|
|
20240318,201900,1044660510,13390,13390,13390,13390,0
|
|
20240318,201800,1044660510,13390,13390,13390,13390,0
|
|
20240318,201700,1044660510,13390,13390,13390,13390,0
|
|
20240318,201600,1044660510,13390,13390,13390,13390,0
|
|
20240318,201500,1044660510,13390,13390,13390,13390,0
|
|
20240318,201400,1044660510,13390,13390,13390,13390,0
|
|
20240318,201300,1044660510,13390,13390,13390,13390,0
|
|
20240318,201200,1044660510,13390,13390,13390,13390,0
|
|
20240318,201100,1044660510,13390,13390,13390,13390,0
|
|
20240318,201000,1044660510,13390,13390,13390,13390,0
|
|
20240318,200900,1044660510,13390,13390,13390,13390,0
|
|
20240318,200800,1044660510,13390,13390,13390,13390,0
|
|
20240318,200700,1044660510,13390,13390,13390,13390,0
|
|
20240318,200600,1044660510,13390,13390,13390,13390,0
|
|
20240318,200500,1044660510,13390,13390,13390,13390,0
|
|
20240318,200400,1044660510,13390,13390,13390,13390,0
|
|
20240318,200300,1044660510,13390,13390,13390,13390,0
|
|
20240318,200200,1044660510,13390,13390,13390,13390,0
|
|
20240318,200100,1044660510,13390,13390,13390,13390,0
|
|
20240318,200000,1044660510,13390,13390,13390,13390,0
|
|
20240318,195900,1044660510,13390,13390,13390,13390,0
|
|
20240318,195800,1044660510,13390,13390,13390,13390,0
|
|
20240318,195700,1044660510,13390,13390,13390,13390,0
|
|
20240318,195600,1044660510,13390,13390,13390,13390,782
|
|
20240318,195500,1044660510,13390,13390,13390,13390,0
|
|
20240318,195400,1044660510,13390,13390,13390,13390,0
|
|
20240318,195300,1044660510,13390,13390,13390,13390,0
|
|
20240318,195200,1044660510,13390,13390,13390,13390,0
|
|
20240318,195100,1044660510,13390,13390,13390,13390,0
|
|
20240318,195000,1044660510,13390,13390,13390,13390,0
|
|
20240318,194900,1044660510,13390,13390,13390,13390,0
|
|
20240318,194800,1044660510,13390,13390,13390,13390,0
|
|
20240318,194700,1044660510,13390,13390,13390,13390,0
|
|
20240318,194600,1044660510,13390,13390,13390,13390,0
|
|
20240318,194500,1044660510,13390,13390,13390,13390,0
|
|
20240318,194400,1044660510,13390,13390,13390,13390,0
|
|
20240318,194300,1044660510,13390,13390,13390,13390,0
|
|
20240318,194200,1044660510,13390,13390,13390,13390,0
|
|
20240318,194100,1044660510,13390,13390,13390,13390,0
|
|
20240318,194000,1044660510,13390,13390,13390,13390,0
|
|
20240318,193900,1044660510,13390,13390,13390,13390,0
|
|
20240318,193800,1044660510,13390,13390,13390,13390,0
|
|
20240318,193700,1044660510,13390,13390,13390,13390,0
|
|
20240318,193600,1044660510,13390,13390,13390,13390,0
|
|
20240318,193500,1044660510,13390,13390,13390,13390,0
|
|
20240318,193400,1044660510,13390,13390,13390,13390,0
|
|
20240318,193300,1044660510,13390,13390,13390,13390,0
|
|
20240318,193200,1044660510,13390,13390,13390,13390,0
|
|
20240318,193100,1044660510,13390,13390,13390,13390,0
|
|
20240318,193000,1044660510,13390,13390,13390,13390,0
|
|
20240318,192900,1044660510,13390,13390,13390,13390,0
|
|
20240318,192800,1044660510,13390,13390,13390,13390,0
|
|
20240318,192700,1044660510,13390,13390,13390,13390,0
|
|
20240318,192600,1044660510,13390,13390,13390,13390,782
|
|
20240318,192500,1044660510,13390,13390,13390,13390,0
|
|
20240318,192400,1044660510,13390,13390,13390,13390,0
|
|
20240318,192300,1044660510,13390,13390,13390,13390,0
|
|
20240318,192200,1044660510,13390,13390,13390,13390,0
|
|
20240318,192100,1044660510,13390,13390,13390,13390,0
|
|
20240318,192000,1044660510,13390,13390,13390,13390,0
|
|
20240318,191900,1044660510,13390,13390,13390,13390,0
|
|
20240318,191800,1044660510,13390,13390,13390,13390,0
|
|
20240318,191700,1044660510,13390,13390,13390,13390,0
|
|
20240318,191600,1044660510,13390,13390,13390,13390,0
|
|
20240318,191500,1044660510,13390,13390,13390,13390,0
|
|
20240318,191400,1044660510,13390,13390,13390,13390,0
|
|
20240318,191300,1044660510,13390,13390,13390,13390,0
|
|
20240318,191200,1044660510,13390,13390,13390,13390,0
|
|
20240318,191100,1044660510,13390,13390,13390,13390,0
|
|
20240318,191000,1044660510,13390,13390,13390,13390,0
|
|
20240318,190900,1044660510,13390,13390,13390,13390,0
|
|
20240318,190800,1044660510,13390,13390,13390,13390,0
|
|
20240318,190700,1044660510,13390,13390,13390,13390,0
|
|
20240318,190600,1044660510,13390,13390,13390,13390,0
|
|
20240318,190500,1044660510,13390,13390,13390,13390,0
|
|
20240318,190400,1044660510,13390,13390,13390,13390,0
|
|
20240318,190300,1044660510,13390,13390,13390,13390,0
|
|
20240318,190200,1044660510,13390,13390,13390,13390,0
|
|
20240318,190100,1044660510,13390,13390,13390,13390,0
|
|
20240318,190000,1044660510,13390,13390,13390,13390,0
|
|
20240318,185900,1044660510,13390,13390,13390,13390,0
|
|
20240318,185800,1044660510,13390,13390,13390,13390,0
|
|
20240318,185700,1044660510,13390,13390,13390,13390,0
|
|
20240318,185600,1044660510,13390,13390,13390,13390,782
|
|
20240318,185500,1044660510,13390,13390,13390,13390,0
|
|
20240318,185400,1044660510,13390,13390,13390,13390,0
|
|
20240318,185300,1044660510,13390,13390,13390,13390,0
|
|
20240318,185200,1044660510,13390,13390,13390,13390,0
|
|
20240318,185100,1044660510,13390,13390,13390,13390,0
|
|
20240318,185000,1044660510,13390,13390,13390,13390,0
|
|
20240318,184900,1044660510,13390,13390,13390,13390,0
|
|
20240318,184800,1044660510,13390,13390,13390,13390,0
|
|
20240318,184700,1044660510,13390,13390,13390,13390,0
|
|
20240318,184600,1044660510,13390,13390,13390,13390,0
|
|
20240318,184500,1044660510,13390,13390,13390,13390,0
|
|
20240318,184400,1044660510,13390,13390,13390,13390,0
|
|
20240318,184300,1044660510,13390,13390,13390,13390,0
|
|
20240318,184200,1044660510,13390,13390,13390,13390,0
|
|
20240318,184100,1044660510,13390,13390,13390,13390,0
|
|
20240318,184000,1044660510,13390,13390,13390,13390,0
|
|
20240318,183900,1044660510,13390,13390,13390,13390,0
|
|
20240318,183800,1044660510,13390,13390,13390,13390,0
|
|
20240318,183700,1044660510,13390,13390,13390,13390,0
|
|
20240318,183600,1044660510,13390,13390,13390,13390,0
|
|
20240318,183500,1044660510,13390,13390,13390,13390,0
|
|
20240318,183400,1044660510,13390,13390,13390,13390,0
|
|
20240318,183300,1044660510,13390,13390,13390,13390,0
|
|
20240318,183200,1044660510,13390,13390,13390,13390,0
|
|
20240318,183100,1044660510,13390,13390,13390,13390,0
|
|
20240318,183000,1044660510,13390,13390,13390,13390,0
|
|
20240318,182900,1044660510,13390,13390,13390,13390,0
|
|
20240318,182800,1044660510,13390,13390,13390,13390,0
|
|
20240318,182700,1044660510,13390,13390,13390,13390,0
|
|
20240318,182600,1044660510,13390,13390,13390,13390,782
|
|
20240318,182500,1044660510,13390,13390,13390,13390,0
|
|
20240318,182400,1044660510,13390,13390,13390,13390,0
|
|
20240318,182300,1044660510,13390,13390,13390,13390,0
|
|
20240318,182200,1044660510,13390,13390,13390,13390,0
|
|
20240318,182100,1044660510,13390,13390,13390,13390,0
|
|
20240318,182000,1044660510,13390,13390,13390,13390,0
|
|
20240318,181900,1044660510,13390,13390,13390,13390,0
|
|
20240318,181800,1044660510,13390,13390,13390,13390,0
|
|
20240318,181700,1044660510,13390,13390,13390,13390,0
|
|
20240318,181600,1044660510,13390,13390,13390,13390,0
|
|
20240318,181500,1044660510,13390,13390,13390,13390,0
|
|
20240318,181400,1044660510,13390,13390,13390,13390,0
|
|
20240318,181300,1044660510,13390,13390,13390,13390,0
|
|
20240318,181200,1044660510,13390,13390,13390,13390,0
|
|
20240318,181100,1044660510,13390,13390,13390,13390,0
|
|
20240318,181000,1044660510,13390,13390,13390,13390,0
|
|
20240318,180900,1044660510,13390,13390,13390,13390,0
|
|
20240318,180800,1044660510,13390,13390,13390,13390,0
|
|
20240318,180700,1044660510,13390,13390,13390,13390,0
|
|
20240318,180600,1044660510,13390,13390,13390,13390,0
|
|
20240318,180500,1044660510,13390,13390,13390,13390,0
|
|
20240318,180400,1044660510,13390,13390,13390,13390,0
|
|
20240318,180300,1044660510,13390,13390,13390,13390,0
|
|
20240318,180200,1044660510,13390,13390,13390,13390,0
|
|
20240318,180100,1044660510,13390,13390,13390,13390,0
|
|
20240318,180000,1044660510,13390,13390,13390,13390,0
|
|
20240318,175900,1044660510,13390,13390,13390,13390,0
|
|
20240318,175800,1044660510,13390,13390,13390,13390,0
|
|
20240318,175700,1044660510,13390,13390,13390,13390,0
|
|
20240318,175600,1044660510,13390,13390,13390,13390,782
|
|
20240318,175500,1044660510,13390,13390,13390,13390,0
|
|
20240318,175400,1044660510,13390,13390,13390,13390,0
|
|
20240318,175300,1044660510,13390,13390,13390,13390,0
|
|
20240318,175200,1044660510,13390,13390,13390,13390,0
|
|
20240318,175100,1044660510,13390,13390,13390,13390,0
|
|
20240318,175000,1044660510,13390,13390,13390,13390,0
|
|
20240318,174900,1044660510,13390,13390,13390,13390,0
|
|
20240318,174800,1044660510,13390,13390,13390,13390,0
|
|
20240318,174700,1044660510,13390,13390,13390,13390,0
|
|
20240318,174600,1044660510,13390,13390,13390,13390,0
|
|
20240318,174500,1044660510,13390,13390,13390,13390,0
|
|
20240318,174400,1044660510,13390,13390,13390,13390,0
|
|
20240318,174300,1044660510,13390,13390,13390,13390,0
|
|
20240318,174200,1044660510,13390,13390,13390,13390,0
|
|
20240318,174100,1044660510,13390,13390,13390,13390,0
|
|
20240318,174000,1044660510,13390,13390,13390,13390,0
|
|
20240318,173900,1044660510,13390,13390,13390,13390,0
|
|
20240318,173800,1044660510,13390,13390,13390,13390,0
|
|
20240318,173700,1044660510,13390,13390,13390,13390,0
|
|
20240318,173600,1044660510,13390,13390,13390,13390,0
|
|
20240318,173500,1044660510,13390,13390,13390,13390,0
|
|
20240318,173400,1044660510,13390,13390,13390,13390,0
|
|
20240318,173300,1044660510,13390,13390,13390,13390,0
|
|
20240318,173200,1044660510,13390,13390,13390,13390,0
|
|
20240318,173100,1044660510,13390,13390,13390,13390,0
|
|
20240318,173000,1044660510,13390,13390,13390,13390,0
|
|
20240318,172900,1044660510,13390,13390,13390,13390,0
|
|
20240318,172800,1044660510,13390,13390,13390,13390,0
|
|
20240318,172700,1044660510,13390,13390,13390,13390,0
|
|
20240318,172600,1044660510,13390,13390,13390,13390,782
|
|
20240318,172500,1044660510,13390,13390,13390,13390,0
|
|
20240318,172400,1044660510,13390,13390,13390,13390,0
|
|
20240318,172300,1044660510,13390,13390,13390,13390,0
|
|
20240318,172200,1044660510,13390,13390,13390,13390,0
|
|
20240318,172100,1044660510,13390,13390,13390,13390,0
|
|
20240318,172000,1044660510,13390,13390,13390,13390,0
|
|
20240318,171900,1044660510,13390,13390,13390,13390,0
|
|
20240318,171800,1044660510,13390,13390,13390,13390,0
|
|
20240318,171700,1044660510,13390,13390,13390,13390,0
|
|
20240318,171600,1044660510,13390,13390,13390,13390,0
|
|
20240318,171500,1044660510,13390,13390,13390,13390,0
|
|
20240318,171400,1044660510,13390,13390,13390,13390,0
|
|
20240318,171300,1044660510,13390,13390,13390,13390,0
|
|
20240318,171200,1044660510,13390,13390,13390,13390,0
|
|
20240318,171100,1044660510,13390,13390,13390,13390,0
|
|
20240318,171000,1044660510,13390,13390,13390,13390,0
|
|
20240318,170900,1044660510,13390,13390,13390,13390,0
|
|
20240318,170800,1044660510,13390,13390,13390,13390,0
|
|
20240318,170700,1044660510,13390,13390,13390,13390,0
|
|
20240318,170600,1044660510,13390,13390,13390,13390,0
|
|
20240318,170500,1044660510,13390,13390,13390,13390,0
|
|
20240318,170400,1044660510,13390,13390,13390,13390,0
|
|
20240318,170300,1044660510,13390,13390,13390,13390,0
|
|
20240318,170200,1044660510,13390,13390,13390,13390,0
|
|
20240318,170100,1044660510,13390,13390,13390,13390,0
|
|
20240318,170000,1044660510,13390,13390,13390,13390,0
|
|
20240318,165900,1044660510,13390,13390,13390,13390,0
|
|
20240318,165800,1044660510,13390,13390,13390,13390,0
|
|
20240318,165700,1044660510,13390,13390,13390,13390,0
|
|
20240318,165600,1044660510,13390,13390,13390,13390,782
|
|
20240318,165500,1044660510,13390,13390,13390,13390,0
|
|
20240318,165400,1044660510,13390,13390,13390,13390,0
|
|
20240318,165300,1044660510,13390,13390,13390,13390,0
|
|
20240318,165200,1044660510,13390,13390,13390,13390,0
|
|
20240318,165100,1044660510,13390,13390,13390,13390,0
|
|
20240318,165000,1044660510,13390,13390,13390,13390,0
|
|
20240318,164900,1044660510,13390,13390,13390,13390,0
|
|
20240318,164800,1044660510,13390,13390,13390,13390,0
|
|
20240318,164700,1044660510,13390,13390,13390,13390,0
|
|
20240318,164600,1044660510,13390,13390,13390,13390,0
|
|
20240318,164500,1044660510,13390,13390,13390,13390,0
|
|
20240318,164400,1044660510,13390,13390,13390,13390,0
|
|
20240318,164300,1044660510,13390,13390,13390,13390,0
|
|
20240318,164200,1044660510,13390,13390,13390,13390,0
|
|
20240318,164100,1044660510,13390,13390,13390,13390,0
|
|
20240318,164000,1044660510,13390,13390,13390,13390,0
|
|
20240318,163900,1044660510,13390,13390,13390,13390,0
|
|
20240318,163800,1044660510,13390,13390,13390,13390,0
|
|
20240318,163700,1044660510,13390,13390,13390,13390,0
|
|
20240318,163600,1044660510,13390,13390,13390,13390,0
|
|
20240318,163500,1044660510,13390,13390,13390,13390,0
|
|
20240318,163400,1044660510,13390,13390,13390,13390,0
|
|
20240318,163300,1044660510,13390,13390,13390,13390,0
|
|
20240318,163200,1044660510,13390,13390,13390,13390,0
|
|
20240318,163100,1044660510,13390,13390,13390,13390,0
|
|
20240318,163000,1044660510,13390,13390,13390,13390,0
|
|
20240318,162900,1044660510,13390,13390,13390,13390,0
|
|
20240318,162800,1044660510,13390,13390,13390,13390,0
|
|
20240318,162700,1044660510,13390,13390,13390,13390,0
|
|
20240318,162600,1044660510,13390,13390,13390,13390,782
|
|
20240318,162500,1044660510,13390,13390,13390,13390,0
|
|
20240318,162400,1044660510,13390,13390,13390,13390,0
|
|
20240318,162300,1044660510,13390,13390,13390,13390,0
|
|
20240318,162200,1044660510,13390,13390,13390,13390,0
|
|
20240318,162100,1044660510,13390,13390,13390,13390,0
|
|
20240318,162000,1044660510,13390,13390,13390,13390,0
|
|
20240318,161900,1044660510,13390,13390,13390,13390,0
|
|
20240318,161800,1044660510,13390,13390,13390,13390,0
|
|
20240318,161700,1044660510,13390,13390,13390,13390,0
|
|
20240318,161600,1044660510,13390,13390,13390,13390,0
|
|
20240318,161500,1044660510,13390,13390,13390,13390,0
|
|
20240318,161400,1044660510,13390,13390,13390,13390,0
|
|
20240318,161300,1044660510,13390,13390,13390,13390,0
|
|
20240318,161200,1044660510,13390,13390,13390,13390,0
|
|
20240318,161100,1044660510,13390,13390,13390,13390,0
|
|
20240318,161000,1044660510,13390,13390,13390,13390,0
|
|
20240318,160900,1044660510,13390,13390,13390,13390,0
|
|
20240318,160800,1044660510,13390,13390,13390,13390,0
|
|
20240318,160700,1044660510,13390,13390,13390,13390,0
|
|
20240318,160600,1044660510,13390,13390,13390,13390,0
|
|
20240318,160500,1044660510,13390,13390,13390,13390,0
|
|
20240318,160400,1044660510,13390,13390,13390,13390,0
|
|
20240318,160300,1044660510,13390,13390,13390,13390,0
|
|
20240318,160200,1044660510,13390,13390,13390,13390,0
|
|
20240318,160100,1044660510,13390,13390,13390,13390,0
|
|
20240318,160000,1044660510,13390,13390,13390,13390,0
|
|
20240318,155900,1044660510,13390,13390,13390,13390,0
|
|
20240318,155800,1044660510,13390,13390,13390,13390,0
|
|
20240318,155700,1044660510,13390,13390,13390,13390,0
|
|
20240318,155600,1044660510,13390,13390,13390,13390,782
|
|
20240318,155500,1044660510,13390,13390,13390,13390,0
|
|
20240318,155400,1044660510,13390,13390,13390,13390,0
|
|
20240318,155300,1044660510,13390,13390,13390,13390,0
|
|
20240318,155200,1044660510,13390,13390,13390,13390,0
|
|
20240318,155100,1044660510,13390,13390,13390,13390,0
|
|
20240318,155000,1044660510,13390,13390,13390,13390,0
|
|
20240318,154900,1044660510,13390,13390,13390,13390,0
|
|
20240318,154800,1044660510,13390,13390,13390,13390,0
|
|
20240318,154700,1044660510,13390,13390,13390,13390,0
|
|
20240318,154600,1044660510,13390,13390,13390,13390,0
|
|
20240318,154500,1044660510,13390,13390,13390,13390,0
|
|
20240318,154400,1044660510,13390,13390,13390,13390,0
|
|
20240318,154300,1044660510,13390,13390,13390,13390,0
|
|
20240318,154200,1044660510,13390,13390,13390,13390,0
|
|
20240318,154100,1044660510,13390,13390,13390,13390,0
|
|
20240318,154000,1044660510,13390,13390,13390,13390,0
|
|
20240318,153900,1044660510,13390,13390,13390,13390,0
|
|
20240318,153800,1044660510,13390,13390,13390,13390,0
|
|
20240318,153700,1044660510,13390,13390,13390,13390,0
|
|
20240318,153600,1044660510,13390,13390,13390,13390,0
|
|
20240318,153500,1044660510,13390,13390,13390,13390,0
|
|
20240318,153400,1044660510,13390,13390,13390,13390,0
|
|
20240318,153300,1044660510,13390,13390,13390,13390,0
|
|
20240318,153200,1044660510,13390,13390,13390,13390,0
|
|
20240318,153100,1044660510,13390,13390,13390,13390,0
|
|
20240318,153000,1044660510,13390,13390,13390,13390,782
|
|
20240318,152900,1034189530,13350,13350,13350,13350,0
|
|
20240318,152800,1034189530,13350,13350,13350,13350,0
|
|
20240318,152700,1034189530,13350,13350,13350,13350,0
|
|
20240318,152600,1034189530,13350,13350,13350,13350,0
|
|
20240318,152500,1034189530,13350,13350,13350,13350,0
|
|
20240318,152400,1034189530,13350,13350,13350,13350,0
|
|
20240318,152300,1034189530,13350,13350,13350,13350,0
|
|
20240318,152200,1034189530,13350,13350,13350,13350,0
|
|
20240318,152100,1034189530,13350,13350,13350,13350,0
|
|
20240318,152000,1034189530,13350,13350,13350,13350,0
|
|
20240318,151900,1034189530,13350,13310,13350,13300,376
|
|
20240318,151800,1029187650,13310,13310,13310,13310,51
|
|
20240318,151700,1028508840,13320,13320,13320,13320,30
|
|
20240318,151600,1028109240,13350,13310,13350,13310,210
|
|
20240318,151500,1025307780,13350,13350,13350,13350,9
|
|
20240318,151400,1025187630,13350,13350,13350,13350,124
|
|
20240318,151300,1023532230,13350,13350,13350,13350,0
|
|
20240318,151200,1023532230,13350,13350,13350,13350,0
|
|
20240318,151100,1023532230,13350,13350,13350,13350,0
|
|
20240318,151000,1023532230,13350,13350,13350,13350,0
|
|
20240318,150900,1023532230,13350,13350,13350,13350,10
|
|
20240318,150800,1023398730,13290,13290,13290,13290,0
|
|
20240318,150700,1023398730,13290,13290,13290,13290,74
|
|
20240318,150600,1022415270,13350,13350,13350,13350,0
|
|
20240318,150500,1022415270,13350,13350,13350,13350,0
|
|
20240318,150400,1022415270,13350,13340,13350,13340,10
|
|
20240318,150300,1022281860,13340,13340,13340,13340,0
|
|
20240318,150200,1022281860,13340,13340,13340,13340,100
|
|
20240318,150100,1020947860,13350,13350,13350,13350,0
|
|
20240318,150000,1020947860,13350,13350,13350,13350,0
|
|
20240318,145900,1020947860,13350,13350,13350,13350,0
|
|
20240318,145800,1020947860,13350,13350,13350,13350,0
|
|
20240318,145700,1020947860,13350,13350,13350,13350,0
|
|
20240318,145600,1020947860,13350,13350,13350,13350,11
|
|
20240318,145500,1020801010,13270,13290,13290,13270,150
|
|
20240318,145400,1018809090,13290,13290,13290,13290,0
|
|
20240318,145300,1018809090,13290,13290,13290,13290,40
|
|
20240318,145200,1018277490,13360,13250,13360,13240,390
|
|
20240318,145100,1013110590,13300,13310,13310,13300,1000
|
|
20240318,145000,999809490,13360,13360,13360,13360,0
|
|
20240318,144900,999809490,13360,13360,13360,13360,0
|
|
20240318,144800,999809490,13360,13360,13360,13360,0
|
|
20240318,144700,999809490,13360,13360,13360,13360,0
|
|
20240318,144600,999809490,13360,13360,13360,13360,0
|
|
20240318,144500,999809490,13360,13360,13360,13360,0
|
|
20240318,144400,999809490,13360,13360,13360,13360,30
|
|
20240318,144300,999408690,13300,13370,13370,13300,340
|
|
20240318,144200,994886410,13380,13360,13380,13360,106
|
|
20240318,144100,993469430,13350,13350,13350,13350,200
|
|
20240318,144000,990799430,13360,13360,13360,13360,0
|
|
20240318,143900,990799430,13360,13360,13360,13360,1
|
|
20240318,143800,990786070,13350,13350,13350,13350,0
|
|
20240318,143700,990786070,13350,13350,13350,13350,617
|
|
20240318,143600,982549120,13350,13310,13350,13310,520
|
|
20240318,143500,975623400,13320,13320,13320,13320,0
|
|
20240318,143400,975623400,13320,13280,13320,13280,63
|
|
20240318,143300,974786680,13290,13290,13290,13290,0
|
|
20240318,143200,974786680,13290,13230,13290,13230,560
|
|
20240318,143100,967353660,13230,13230,13230,13230,0
|
|
20240318,143000,967353660,13230,13230,13230,13230,0
|
|
20240318,142900,967353660,13230,13230,13230,13230,4
|
|
20240318,142800,967300740,13170,13170,13170,13170,0
|
|
20240318,142700,967300740,13170,13180,13180,13170,63
|
|
20240318,142600,966470750,13180,13180,13180,13180,10
|
|
20240318,142500,966338950,13180,13180,13180,13180,1
|
|
20240318,142400,966325770,13170,13170,13170,13170,1
|
|
20240318,142300,966312600,13170,13170,13170,13170,1
|
|
20240318,142200,966299430,13160,13190,13190,13160,397
|
|
20240318,142100,961072720,13270,13210,13270,13200,456
|
|
20240318,142000,955052090,13280,13280,13280,13280,0
|
|
20240318,141900,955052090,13280,13280,13280,13280,3
|
|
20240318,141800,955012250,13290,13220,13290,13220,30
|
|
20240318,141700,954614940,13160,13170,13170,13160,414
|
|
20240318,141600,949166500,13230,13220,13230,13220,10
|
|
20240318,141500,949034220,13260,13260,13260,13260,0
|
|
20240318,141400,949034220,13260,13260,13260,13260,0
|
|
20240318,141300,949034220,13260,13230,13260,13160,416
|
|
20240318,141200,943555700,13240,13210,13240,13210,235
|
|
20240318,141100,940445330,13160,13180,13180,13160,207
|
|
20240318,141000,937719330,13240,13240,13240,13240,0
|
|
20240318,140900,937719330,13240,13240,13240,13240,1
|
|
20240318,140800,937706090,13200,13200,13200,13200,1
|
|
20240318,140700,937692890,13200,13280,13280,13170,3120
|
|
20240318,140600,896498030,13280,13280,13280,13280,22
|
|
20240318,140500,896205870,13330,13330,13330,13330,0
|
|
20240318,140400,896205870,13330,13330,13330,13330,0
|
|
20240318,140300,896205870,13330,13330,13330,13330,0
|
|
20240318,140200,896205870,13330,13330,13330,13330,0
|
|
20240318,140100,896205870,13330,13330,13330,13330,0
|
|
20240318,140000,896205870,13330,13330,13330,13330,0
|
|
20240318,135900,896205870,13330,13320,13330,13320,10
|
|
20240318,135800,896072610,13380,13380,13380,13380,0
|
|
20240318,135700,896072610,13380,13380,13380,13380,0
|
|
20240318,135600,896072610,13380,13380,13380,13380,0
|
|
20240318,135500,896072610,13380,13380,13380,13380,0
|
|
20240318,135400,896072610,13380,13380,13380,13380,0
|
|
20240318,135300,896072610,13380,13380,13380,13380,0
|
|
20240318,135200,896072610,13380,13380,13380,13380,0
|
|
20240318,135100,896072610,13380,13280,13380,13280,3
|
|
20240318,135000,896032580,13270,13340,13340,13270,720
|
|
20240318,134900,886469220,13340,13350,13350,13340,292
|
|
20240318,134800,882573820,13390,13390,13400,13390,11
|
|
20240318,134700,882426520,13350,13350,13350,13350,0
|
|
20240318,134600,882426520,13350,13390,13390,13350,708
|
|
20240318,134500,872972100,13390,13390,13390,13390,1
|
|
20240318,134400,872958710,13390,13390,13390,13390,1
|
|
20240318,134300,872945320,13390,13390,13390,13390,1
|
|
20240318,134200,872931930,13390,13390,13390,13390,0
|
|
20240318,134100,872931930,13390,13390,13390,13390,1
|
|
20240318,134000,872918540,13390,13390,13390,13390,0
|
|
20240318,133900,872918540,13390,13390,13390,13390,1
|
|
20240318,133800,872905150,13400,13400,13400,13400,0
|
|
20240318,133700,872905150,13400,13400,13400,13400,1
|
|
20240318,133600,872891750,13420,13420,13420,13420,0
|
|
20240318,133500,872891750,13420,13420,13420,13420,0
|
|
20240318,133400,872891750,13420,13420,13420,13420,0
|
|
20240318,133300,872891750,13420,13420,13420,13420,1
|
|
20240318,133200,872878330,13420,13420,13420,13420,0
|
|
20240318,133100,872878330,13420,13420,13420,13420,0
|
|
20240318,133000,872878330,13420,13420,13420,13420,40
|
|
20240318,132900,872341530,13420,13420,13420,13420,48
|
|
20240318,132800,871697370,13420,13420,13420,13420,37
|
|
20240318,132700,871200830,13420,13420,13420,13420,0
|
|
20240318,132600,871200830,13420,13420,13420,13420,1
|
|
20240318,132500,871187410,13460,13460,13460,13460,0
|
|
20240318,132400,871187410,13460,13460,13460,13460,0
|
|
20240318,132300,871187410,13460,13460,13460,13460,0
|
|
20240318,132200,871187410,13460,13460,13460,13460,47
|
|
20240318,132100,870554790,13470,13470,13470,13470,0
|
|
20240318,132000,870554790,13470,13470,13470,13470,0
|
|
20240318,131900,870554790,13470,13470,13470,13470,0
|
|
20240318,131800,870554790,13470,13470,13470,13470,0
|
|
20240318,131700,870554790,13470,13470,13470,13470,0
|
|
20240318,131600,870554790,13470,13470,13470,13470,136
|
|
20240318,131500,868722870,13420,13420,13420,13420,0
|
|
20240318,131400,868722870,13420,13420,13420,13420,11
|
|
20240318,131300,868575250,13470,13470,13470,13470,0
|
|
20240318,131200,868575250,13470,13470,13470,13470,0
|
|
20240318,131100,868575250,13470,13470,13470,13470,0
|
|
20240318,131000,868575250,13470,13470,13470,13470,1
|
|
20240318,130900,868561780,13420,13420,13420,13420,354
|
|
20240318,130800,863811100,13420,13410,13420,13410,559
|
|
20240318,130700,856313310,13410,13410,13410,13410,0
|
|
20240318,130600,856313310,13410,13390,13410,13390,10
|
|
20240318,130500,856179230,13360,13370,13370,13360,512
|
|
20240318,130400,849338380,13390,13390,13390,13390,92
|
|
20240318,130300,848106500,13400,13400,13400,13400,0
|
|
20240318,130200,848106500,13400,13400,13400,13400,0
|
|
20240318,130100,848106500,13400,13400,13400,13400,10
|
|
20240318,130000,847972500,13410,13410,13410,13410,0
|
|
20240318,125900,847972500,13410,13410,13410,13410,11
|
|
20240318,125800,847824990,13400,13400,13400,13400,0
|
|
20240318,125700,847824990,13400,13400,13400,13400,0
|
|
20240318,125600,847824990,13400,13400,13400,13400,0
|
|
20240318,125500,847824990,13400,13400,13400,13400,500
|
|
20240318,125400,841124990,13400,13400,13400,13400,0
|
|
20240318,125300,841124990,13400,13400,13400,13400,0
|
|
20240318,125200,841124990,13400,13400,13400,13400,1
|
|
20240318,125100,841111590,13410,13400,13410,13400,325
|
|
20240318,125000,836754480,13410,13370,13410,13370,110
|
|
20240318,124900,835283380,13370,13370,13370,13370,0
|
|
20240318,124800,835283380,13370,13370,13370,13370,10
|
|
20240318,124700,835149680,13410,13410,13410,13410,0
|
|
20240318,124600,835149680,13410,13400,13410,13400,15
|
|
20240318,124500,834948580,13410,13410,13410,13410,0
|
|
20240318,124400,834948580,13410,13380,13410,13360,129
|
|
20240318,124300,833224810,13450,13450,13450,13450,1
|
|
20240318,124200,833211360,13460,13460,13460,13460,0
|
|
20240318,124100,833211360,13460,13460,13460,13460,1
|
|
20240318,124000,833197900,13460,13400,13460,13380,369
|
|
20240318,123900,828257710,13400,13400,13400,13400,1
|
|
20240318,123800,828244310,13470,13470,13470,13470,1
|
|
20240318,123700,828230840,13480,13480,13490,13460,433
|
|
20240318,123600,822393950,13480,13480,13480,13480,0
|
|
20240318,123500,822393950,13480,13480,13480,13480,0
|
|
20240318,123400,822393950,13480,13480,13480,13480,7
|
|
20240318,123300,822299590,13480,13480,13480,13480,3
|
|
20240318,123200,822259150,13500,13350,13500,13350,5015
|
|
20240318,123100,754985130,13330,13310,13330,13310,781
|
|
20240318,123000,744586800,13280,13280,13280,13280,523
|
|
20240318,122900,737641360,13240,13240,13240,13240,53
|
|
20240318,122800,736939640,13280,13250,13280,13250,131
|
|
20240318,122700,735200190,13250,13250,13250,13250,9
|
|
20240318,122600,735080940,13250,13250,13250,13250,130
|
|
20240318,122500,733358440,13250,13250,13250,13250,0
|
|
20240318,122400,733358440,13250,13230,13250,13220,102
|
|
20240318,122300,732007450,13220,13220,13220,13220,0
|
|
20240318,122200,732007450,13220,13220,13220,13220,89
|
|
20240318,122100,730830870,13210,13210,13210,13210,0
|
|
20240318,122000,730830870,13210,13210,13210,13210,1
|
|
20240318,121900,730817660,13250,13250,13250,13250,40
|
|
20240318,121800,730287660,13210,13210,13210,13210,414
|
|
20240318,121700,724818720,13220,13220,13220,13220,0
|
|
20240318,121600,724818720,13220,13220,13220,13220,0
|
|
20240318,121500,724818720,13220,13220,13250,13220,591
|
|
20240318,121400,717005640,13230,13230,13230,13230,0
|
|
20240318,121300,717005640,13230,13230,13230,13230,0
|
|
20240318,121200,717005640,13230,13230,13230,13230,0
|
|
20240318,121100,717005640,13230,13230,13230,13230,0
|
|
20240318,121000,717005640,13230,13230,13230,13230,319
|
|
20240318,120900,712785270,13230,13230,13230,13230,2
|
|
20240318,120800,712758810,13230,13230,13230,13230,150
|
|
20240318,120700,710774310,13230,13230,13230,13230,30
|
|
20240318,120600,710377410,13230,13230,13230,13230,0
|
|
20240318,120500,710377410,13230,13230,13230,13230,0
|
|
20240318,120400,710377410,13230,13230,13230,13230,0
|
|
20240318,120300,710377410,13230,13230,13230,13230,0
|
|
20240318,120200,710377410,13230,13260,13260,13230,39
|
|
20240318,120100,709861000,13270,13270,13270,13270,0
|
|
20240318,120000,709861000,13270,13270,13270,13270,0
|
|
20240318,115900,709861000,13270,13270,13270,13270,5
|
|
20240318,115800,709794650,13270,13270,13270,13270,0
|
|
20240318,115700,709794650,13270,13270,13270,13270,0
|
|
20240318,115600,709794650,13270,13270,13270,13270,0
|
|
20240318,115500,709794650,13270,13270,13270,13270,0
|
|
20240318,115400,709794650,13270,13270,13270,13270,0
|
|
20240318,115300,709794650,13270,13270,13270,13270,0
|
|
20240318,115200,709794650,13270,13270,13270,13270,0
|
|
20240318,115100,709794650,13270,13270,13270,13270,0
|
|
20240318,115000,709794650,13270,13270,13270,13270,0
|
|
20240318,114900,709794650,13270,13270,13270,13270,102
|
|
20240318,114800,708441110,13280,13280,13280,13280,1
|
|
20240318,114700,708427830,13280,13280,13280,13280,10
|
|
20240318,114600,708295030,13270,13270,13270,13270,0
|
|
20240318,114500,708295030,13270,13270,13270,13270,0
|
|
20240318,114400,708295030,13270,13270,13270,13270,0
|
|
20240318,114300,708295030,13270,13300,13300,13270,81
|
|
20240318,114200,707217910,13310,13310,13310,13310,0
|
|
20240318,114100,707217910,13310,13310,13310,13310,0
|
|
20240318,114000,707217910,13310,13310,13310,13310,0
|
|
20240318,113900,707217910,13310,13310,13310,13310,0
|
|
20240318,113800,707217910,13310,13310,13310,13310,0
|
|
20240318,113700,707217910,13310,13310,13310,13310,0
|
|
20240318,113600,707217910,13310,13310,13310,13310,1
|
|
20240318,113500,707204600,13310,13310,13310,13310,0
|
|
20240318,113400,707204600,13310,13310,13310,13310,1
|
|
20240318,113300,707191290,13310,13310,13310,13310,0
|
|
20240318,113200,707191290,13310,13310,13310,13310,0
|
|
20240318,113100,707191290,13310,13310,13310,13310,10
|
|
20240318,113000,707058190,13340,13270,13340,13270,350
|
|
20240318,112900,702399340,13220,13210,13220,13210,222
|
|
20240318,112800,699466710,13270,13270,13270,13270,0
|
|
20240318,112700,699466710,13270,13270,13270,13270,0
|
|
20240318,112600,699466710,13270,13270,13270,13270,10
|
|
20240318,112500,699334010,13210,13210,13210,13210,0
|
|
20240318,112400,699334010,13210,13210,13210,13210,0
|
|
20240318,112300,699334010,13210,13210,13210,13210,168
|
|
20240318,112200,697114730,13210,13220,13220,13210,70
|
|
20240318,112100,696189880,13220,13220,13220,13220,100
|
|
20240318,112000,694867880,13220,13220,13220,13220,6
|
|
20240318,111900,694788560,13220,13220,13220,13220,0
|
|
20240318,111800,694788560,13220,13220,13220,13220,1
|
|
20240318,111700,694775340,13270,13270,13270,13270,10
|
|
20240318,111600,694642640,13230,13230,13230,13230,0
|
|
20240318,111500,694642640,13230,13230,13230,13230,0
|
|
20240318,111400,694642640,13230,13230,13230,13230,1
|
|
20240318,111300,694629410,13230,13230,13230,13230,0
|
|
20240318,111200,694629410,13230,13230,13230,13230,0
|
|
20240318,111100,694629410,13230,13230,13230,13230,0
|
|
20240318,111000,694629410,13230,13230,13230,13230,0
|
|
20240318,110900,694629410,13230,13230,13230,13230,44
|
|
20240318,110800,694047290,13230,13230,13230,13230,10
|
|
20240318,110700,693914990,13240,13250,13250,13240,300
|
|
20240318,110600,689942690,13250,13250,13250,13250,0
|
|
20240318,110500,689942690,13250,13250,13250,13250,53
|
|
20240318,110400,689240440,13250,13250,13250,13250,0
|
|
20240318,110300,689240440,13250,13250,13250,13250,0
|
|
20240318,110200,689240440,13250,13240,13250,13230,170
|
|
20240318,110100,686989310,13250,13260,13260,13250,82
|
|
20240318,110000,685902790,13260,13260,13260,13260,0
|
|
20240318,105900,685902790,13260,13260,13260,13260,0
|
|
20240318,105800,685902790,13260,13260,13260,13260,13
|
|
20240318,105700,685730410,13270,13270,13270,13270,125
|
|
20240318,105600,684071660,13280,13300,13300,13280,1300
|
|
20240318,105500,666781980,13300,13300,13300,13300,0
|
|
20240318,105400,666781980,13300,13300,13300,13300,267
|
|
20240318,105300,663230880,13300,13300,13300,13300,0
|
|
20240318,105200,663230880,13300,13300,13300,13300,0
|
|
20240318,105100,663230880,13300,13300,13300,13300,0
|
|
20240318,105000,663230880,13300,13300,13300,13300,0
|
|
20240318,104900,663230880,13300,13310,13310,13300,2632
|
|
20240318,104800,628213780,13310,13340,13340,13310,599
|
|
20240318,104700,620223150,13340,13340,13340,13340,2
|
|
20240318,104600,620196470,13350,13350,13350,13350,10
|
|
20240318,104500,620062970,13320,13320,13320,13320,64
|
|
20240318,104400,619210490,13320,13320,13320,13320,2
|
|
20240318,104300,619183850,13320,13320,13320,13320,58
|
|
20240318,104200,618411290,13320,13320,13320,13320,5
|
|
20240318,104100,618344690,13330,13330,13330,13330,152
|
|
20240318,104000,616318530,13360,13360,13360,13360,0
|
|
20240318,103900,616318530,13360,13350,13360,13350,12
|
|
20240318,103800,616158270,13360,13360,13360,13360,0
|
|
20240318,103700,616158270,13360,13360,13360,13360,0
|
|
20240318,103600,616158270,13360,13360,13360,13360,0
|
|
20240318,103500,616158270,13360,13360,13360,13360,0
|
|
20240318,103400,616158270,13360,13360,13360,13360,315
|
|
20240318,103300,611949870,13360,13360,13360,13360,0
|
|
20240318,103200,611949870,13360,13360,13360,13360,1
|
|
20240318,103100,611936510,13360,13330,13360,13330,2
|
|
20240318,103000,611909820,13330,13330,13330,13330,0
|
|
20240318,102900,611909820,13330,13330,13330,13330,1
|
|
20240318,102800,611896490,13330,13330,13330,13330,0
|
|
20240318,102700,611896490,13330,13360,13360,13330,1542
|
|
20240318,102600,591336510,13370,13370,13370,13370,0
|
|
20240318,102500,591336510,13370,13370,13370,13370,0
|
|
20240318,102400,591336510,13370,13360,13370,13360,122
|
|
20240318,102300,589706070,13360,13360,13360,13360,1
|
|
20240318,102200,589692710,13370,13370,13370,13370,0
|
|
20240318,102100,589692710,13370,13370,13370,13370,74
|
|
20240318,102000,588703330,13370,13370,13370,13370,2
|
|
20240318,101900,588676590,13350,13350,13350,13350,38
|
|
20240318,101800,588169290,13350,13360,13360,13350,215
|
|
20240318,101700,585298040,13360,13360,13360,13360,0
|
|
20240318,101600,585298040,13360,13360,13360,13360,0
|
|
20240318,101500,585298040,13360,13360,13360,13360,0
|
|
20240318,101400,585298040,13360,13370,13370,13360,78
|
|
20240318,101300,584255940,13370,13370,13370,13370,1
|
|
20240318,101200,584242570,13370,13340,13370,13340,200
|
|
20240318,101100,581571570,13340,13370,13370,13340,164
|
|
20240318,101000,579383380,13370,13440,13460,13370,2764
|
|
20240318,100900,542289340,13430,13450,13460,13430,22
|
|
20240318,100800,541993450,13420,13420,13420,13420,0
|
|
20240318,100700,541993450,13420,13430,13430,13420,1586
|
|
20240318,100600,520709140,13430,13430,13430,13430,589
|
|
20240318,100500,512798870,13450,13500,13500,13450,712
|
|
20240318,100400,503213040,13500,13500,13500,13500,0
|
|
20240318,100300,503213040,13500,13500,13500,13500,179
|
|
20240318,100200,500796540,13500,13490,13630,13490,8091
|
|
20240318,100100,391506020,13500,13500,13500,13500,0
|
|
20240318,100000,391506020,13500,13500,13500,13500,1
|
|
20240318,095900,391492520,13500,13420,13500,13420,559
|
|
20240318,095800,383968080,13440,13430,13440,13430,27
|
|
20240318,095700,383605420,13440,13440,13440,13440,8
|
|
20240318,095600,383497900,13450,13450,13450,13450,0
|
|
20240318,095500,383497900,13450,13450,13450,13450,0
|
|
20240318,095400,383497900,13450,13450,13450,13450,11
|
|
20240318,095300,383349950,13460,13460,13460,13460,0
|
|
20240318,095200,383349950,13460,13460,13460,13460,30
|
|
20240318,095100,382946150,13470,13290,13470,13290,866
|
|
20240318,095000,371383240,13330,13310,13330,13300,99
|
|
20240318,094900,370064090,13300,13290,13300,13290,116
|
|
20240318,094800,368521450,13290,13290,13290,13290,0
|
|
20240318,094700,368521450,13290,13290,13290,13290,0
|
|
20240318,094600,368521450,13290,13290,13290,13290,0
|
|
20240318,094500,368521450,13290,13240,13290,13240,28
|
|
20240318,094400,368150120,13250,13250,13250,13250,50
|
|
20240318,094300,367487620,13250,13220,13290,13220,646
|
|
20240318,094200,358945770,13220,13140,13220,13140,444
|
|
20240318,094100,353076380,13210,13140,13210,13140,20
|
|
20240318,094000,352812920,13220,13220,13220,13220,0
|
|
20240318,093900,352812920,13220,13200,13220,13200,100
|
|
20240318,093800,351492010,13220,13220,13220,13220,0
|
|
20240318,093700,351492010,13220,13220,13220,13220,3
|
|
20240318,093600,351452350,13220,13160,13230,13100,698
|
|
20240318,093500,342280110,13160,13250,13250,13160,1126
|
|
20240318,093400,327419910,13250,13260,13260,13250,204
|
|
20240318,093300,324716810,13340,13340,13340,13340,0
|
|
20240318,093200,324716810,13340,13280,13340,13280,30
|
|
20240318,093100,324317530,13340,13340,13340,13340,0
|
|
20240318,093000,324317530,13340,13350,13360,13250,180
|
|
20240318,092900,321917000,13360,13370,13370,13360,170
|
|
20240318,092800,319644550,13390,13370,13390,13370,113
|
|
20240318,092700,318132600,13370,13380,13380,13370,191
|
|
20240318,092600,315577520,13380,13390,13400,13380,24
|
|
20240318,092500,315256130,13390,13400,13500,13390,253
|
|
20240318,092400,311865080,13400,13370,13400,13370,196
|
|
20240318,092300,309239850,13370,13380,13380,13370,18
|
|
20240318,092200,308999180,13400,13500,13500,13400,462
|
|
20240318,092100,302777220,13520,13520,13520,13520,10
|
|
20240318,092000,302642020,13520,13520,13520,13520,83
|
|
20240318,091900,301519860,13520,13520,13520,13520,9
|
|
20240318,091800,301398180,13520,13510,13520,13510,156
|
|
20240318,091700,299289320,13520,13520,13520,13520,0
|
|
20240318,091600,299289320,13520,13480,13550,13450,354
|
|
20240318,091500,294517760,13480,13560,13560,13480,176
|
|
20240318,091400,292139140,13560,13590,13690,13560,178
|
|
20240318,091300,289722540,13600,13700,13710,13600,5462
|
|
20240318,091200,215317280,13700,13720,13720,13690,158
|
|
20240318,091100,213150360,13720,13730,13730,13640,2479
|
|
20240318,091000,179314810,13740,13700,13740,13700,239
|
|
20240318,090900,176033720,13700,13730,13730,13700,31
|
|
20240318,090800,175608990,13740,13770,13770,13740,83
|
|
20240318,090700,174466680,13760,13630,13760,13630,1927
|
|
20240318,090600,148065630,13710,13560,13710,13560,4680
|
|
20240318,090500,84344010,13570,13340,13600,13340,3485
|
|
20240318,090400,37408320,13320,13300,13320,13180,1196
|
|
20240318,090300,21570250,13300,13250,13300,13250,756
|
|
20240318,090200,11517400,13170,13170,13170,13170,10
|
|
20240318,090100,11385700,13150,13150,13150,13150,132
|
|
20240318,090000,9649900,13170,13190,13250,13170,682
|