619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,191600,372359030,12380,12380,12380,12380,3014
|
|
20240319,191500,372359030,12380,12380,12380,12380,0
|
|
20240319,191400,372359030,12380,12380,12380,12380,0
|
|
20240319,191300,372359030,12380,12380,12380,12380,0
|
|
20240319,191200,372359030,12380,12380,12380,12380,0
|
|
20240319,191100,372359030,12380,12380,12380,12380,0
|
|
20240319,191000,372359030,12380,12380,12380,12380,0
|
|
20240319,190900,372359030,12380,12380,12380,12380,0
|
|
20240319,190800,372359030,12380,12380,12380,12380,0
|
|
20240319,190700,372359030,12380,12380,12380,12380,0
|
|
20240319,190600,372359030,12380,12380,12380,12380,0
|
|
20240319,190500,372359030,12380,12380,12380,12380,0
|
|
20240319,190400,372359030,12380,12380,12380,12380,0
|
|
20240319,190300,372359030,12380,12380,12380,12380,0
|
|
20240319,190200,372359030,12380,12380,12380,12380,0
|
|
20240319,190100,372359030,12380,12380,12380,12380,0
|
|
20240319,190000,372359030,12380,12380,12380,12380,0
|
|
20240319,185900,372359030,12380,12380,12380,12380,0
|
|
20240319,185800,372359030,12380,12380,12380,12380,0
|
|
20240319,185700,372359030,12380,12380,12380,12380,0
|
|
20240319,185600,372359030,12380,12380,12380,12380,0
|
|
20240319,185500,372359030,12380,12380,12380,12380,0
|
|
20240319,185400,372359030,12380,12380,12380,12380,0
|
|
20240319,185300,372359030,12380,12380,12380,12380,0
|
|
20240319,185200,372359030,12380,12380,12380,12380,0
|
|
20240319,185100,372359030,12380,12380,12380,12380,0
|
|
20240319,185000,372359030,12380,12380,12380,12380,0
|
|
20240319,184900,372359030,12380,12380,12380,12380,0
|
|
20240319,184800,372359030,12380,12380,12380,12380,0
|
|
20240319,184700,372359030,12380,12380,12380,12380,0
|
|
20240319,184600,372359030,12380,12380,12380,12380,3014
|
|
20240319,184500,372359030,12380,12380,12380,12380,0
|
|
20240319,184400,372359030,12380,12380,12380,12380,0
|
|
20240319,184300,372359030,12380,12380,12380,12380,0
|
|
20240319,184200,372359030,12380,12380,12380,12380,0
|
|
20240319,184100,372359030,12380,12380,12380,12380,0
|
|
20240319,184000,372359030,12380,12380,12380,12380,0
|
|
20240319,183900,372359030,12380,12380,12380,12380,0
|
|
20240319,183800,372359030,12380,12380,12380,12380,0
|
|
20240319,183700,372359030,12380,12380,12380,12380,0
|
|
20240319,183600,372359030,12380,12380,12380,12380,0
|
|
20240319,183500,372359030,12380,12380,12380,12380,0
|
|
20240319,183400,372359030,12380,12380,12380,12380,0
|
|
20240319,183300,372359030,12380,12380,12380,12380,0
|
|
20240319,183200,372359030,12380,12380,12380,12380,0
|
|
20240319,183100,372359030,12380,12380,12380,12380,0
|
|
20240319,183000,372359030,12380,12380,12380,12380,0
|
|
20240319,182900,372359030,12380,12380,12380,12380,0
|
|
20240319,182800,372359030,12380,12380,12380,12380,0
|
|
20240319,182700,372359030,12380,12380,12380,12380,0
|
|
20240319,182600,372359030,12380,12380,12380,12380,0
|
|
20240319,182500,372359030,12380,12380,12380,12380,0
|
|
20240319,182400,372359030,12380,12380,12380,12380,0
|
|
20240319,182300,372359030,12380,12380,12380,12380,0
|
|
20240319,182200,372359030,12380,12380,12380,12380,0
|
|
20240319,182100,372359030,12380,12380,12380,12380,0
|
|
20240319,182000,372359030,12380,12380,12380,12380,0
|
|
20240319,181900,372359030,12380,12380,12380,12380,0
|
|
20240319,181800,372359030,12380,12380,12380,12380,0
|
|
20240319,181700,372359030,12380,12380,12380,12380,0
|
|
20240319,181600,372359030,12380,12380,12380,12380,3014
|
|
20240319,181500,372359030,12380,12380,12380,12380,0
|
|
20240319,181400,372359030,12380,12380,12380,12380,0
|
|
20240319,181300,372359030,12380,12380,12380,12380,0
|
|
20240319,181200,372359030,12380,12380,12380,12380,0
|
|
20240319,181100,372359030,12380,12380,12380,12380,0
|
|
20240319,181000,372359030,12380,12380,12380,12380,0
|
|
20240319,180900,372359030,12380,12380,12380,12380,0
|
|
20240319,180800,372359030,12380,12380,12380,12380,0
|
|
20240319,180700,372359030,12380,12380,12380,12380,0
|
|
20240319,180600,372359030,12380,12380,12380,12380,0
|
|
20240319,180500,372359030,12380,12380,12380,12380,0
|
|
20240319,180400,372359030,12380,12380,12380,12380,0
|
|
20240319,180300,372359030,12380,12380,12380,12380,0
|
|
20240319,180200,372359030,12380,12380,12380,12380,0
|
|
20240319,180100,372359030,12380,12380,12380,12380,0
|
|
20240319,180000,372359030,12380,12380,12380,12380,0
|
|
20240319,175900,372359030,12380,12380,12380,12380,0
|
|
20240319,175800,372359030,12380,12380,12380,12380,0
|
|
20240319,175700,372359030,12380,12380,12380,12380,0
|
|
20240319,175600,372359030,12380,12380,12380,12380,0
|
|
20240319,175500,372359030,12380,12380,12380,12380,0
|
|
20240319,175400,372359030,12380,12380,12380,12380,0
|
|
20240319,175300,372359030,12380,12380,12380,12380,0
|
|
20240319,175200,372359030,12380,12380,12380,12380,0
|
|
20240319,175100,372359030,12380,12380,12380,12380,0
|
|
20240319,175000,372359030,12380,12380,12380,12380,0
|
|
20240319,174900,372359030,12380,12380,12380,12380,0
|
|
20240319,174800,372359030,12380,12380,12380,12380,0
|
|
20240319,174700,372359030,12380,12380,12380,12380,0
|
|
20240319,174600,372359030,12380,12380,12380,12380,3014
|
|
20240319,174500,372359030,12380,12380,12380,12380,0
|
|
20240319,174400,372359030,12380,12380,12380,12380,0
|
|
20240319,174300,372359030,12380,12380,12380,12380,0
|
|
20240319,174200,372359030,12380,12380,12380,12380,0
|
|
20240319,174100,372359030,12380,12380,12380,12380,0
|
|
20240319,174000,372359030,12380,12380,12380,12380,0
|
|
20240319,173900,372359030,12380,12380,12380,12380,0
|
|
20240319,173800,372359030,12380,12380,12380,12380,0
|
|
20240319,173700,372359030,12380,12380,12380,12380,0
|
|
20240319,173600,372359030,12380,12380,12380,12380,0
|
|
20240319,173500,372359030,12380,12380,12380,12380,0
|
|
20240319,173400,372359030,12380,12380,12380,12380,0
|
|
20240319,173300,372359030,12380,12380,12380,12380,0
|
|
20240319,173200,372359030,12380,12380,12380,12380,0
|
|
20240319,173100,372359030,12380,12380,12380,12380,0
|
|
20240319,173000,372359030,12380,12380,12380,12380,0
|
|
20240319,172900,372359030,12380,12380,12380,12380,0
|
|
20240319,172800,372359030,12380,12380,12380,12380,0
|
|
20240319,172700,372359030,12380,12380,12380,12380,0
|
|
20240319,172600,372359030,12380,12380,12380,12380,0
|
|
20240319,172500,372359030,12380,12380,12380,12380,0
|
|
20240319,172400,372359030,12380,12380,12380,12380,0
|
|
20240319,172300,372359030,12380,12380,12380,12380,0
|
|
20240319,172200,372359030,12380,12380,12380,12380,0
|
|
20240319,172100,372359030,12380,12380,12380,12380,0
|
|
20240319,172000,372359030,12380,12380,12380,12380,0
|
|
20240319,171900,372359030,12380,12380,12380,12380,0
|
|
20240319,171800,372359030,12380,12380,12380,12380,0
|
|
20240319,171700,372359030,12380,12380,12380,12380,0
|
|
20240319,171600,372359030,12380,12380,12380,12380,3014
|
|
20240319,171500,372359030,12380,12380,12380,12380,0
|
|
20240319,171400,372359030,12380,12380,12380,12380,0
|
|
20240319,171300,372359030,12380,12380,12380,12380,0
|
|
20240319,171200,372359030,12380,12380,12380,12380,0
|
|
20240319,171100,372359030,12380,12380,12380,12380,0
|
|
20240319,171000,372359030,12380,12380,12380,12380,0
|
|
20240319,170900,372359030,12380,12380,12380,12380,0
|
|
20240319,170800,372359030,12380,12380,12380,12380,0
|
|
20240319,170700,372359030,12380,12380,12380,12380,0
|
|
20240319,170600,372359030,12380,12380,12380,12380,0
|
|
20240319,170500,372359030,12380,12380,12380,12380,0
|
|
20240319,170400,372359030,12380,12380,12380,12380,0
|
|
20240319,170300,372359030,12380,12380,12380,12380,0
|
|
20240319,170200,372359030,12380,12380,12380,12380,0
|
|
20240319,170100,372359030,12380,12380,12380,12380,0
|
|
20240319,170000,372359030,12380,12380,12380,12380,0
|
|
20240319,165900,372359030,12380,12380,12380,12380,0
|
|
20240319,165800,372359030,12380,12380,12380,12380,0
|
|
20240319,165700,372359030,12380,12380,12380,12380,0
|
|
20240319,165600,372359030,12380,12380,12380,12380,0
|
|
20240319,165500,372359030,12380,12380,12380,12380,0
|
|
20240319,165400,372359030,12380,12380,12380,12380,0
|
|
20240319,165300,372359030,12380,12380,12380,12380,0
|
|
20240319,165200,372359030,12380,12380,12380,12380,0
|
|
20240319,165100,372359030,12380,12380,12380,12380,0
|
|
20240319,165000,372359030,12380,12380,12380,12380,0
|
|
20240319,164900,372359030,12380,12380,12380,12380,0
|
|
20240319,164800,372359030,12380,12380,12380,12380,0
|
|
20240319,164700,372359030,12380,12380,12380,12380,0
|
|
20240319,164600,372359030,12380,12380,12380,12380,3014
|
|
20240319,164500,372359030,12380,12380,12380,12380,0
|
|
20240319,164400,372359030,12380,12380,12380,12380,0
|
|
20240319,164300,372359030,12380,12380,12380,12380,0
|
|
20240319,164200,372359030,12380,12380,12380,12380,0
|
|
20240319,164100,372359030,12380,12380,12380,12380,0
|
|
20240319,164000,372359030,12380,12380,12380,12380,0
|
|
20240319,163900,372359030,12380,12380,12380,12380,0
|
|
20240319,163800,372359030,12380,12380,12380,12380,0
|
|
20240319,163700,372359030,12380,12380,12380,12380,0
|
|
20240319,163600,372359030,12380,12380,12380,12380,0
|
|
20240319,163500,372359030,12380,12380,12380,12380,0
|
|
20240319,163400,372359030,12380,12380,12380,12380,0
|
|
20240319,163300,372359030,12380,12380,12380,12380,0
|
|
20240319,163200,372359030,12380,12380,12380,12380,0
|
|
20240319,163100,372359030,12380,12380,12380,12380,0
|
|
20240319,163000,372359030,12380,12380,12380,12380,0
|
|
20240319,162900,372359030,12380,12380,12380,12380,0
|
|
20240319,162800,372359030,12380,12380,12380,12380,0
|
|
20240319,162700,372359030,12380,12380,12380,12380,0
|
|
20240319,162600,372359030,12380,12380,12380,12380,0
|
|
20240319,162500,372359030,12380,12380,12380,12380,0
|
|
20240319,162400,372359030,12380,12380,12380,12380,0
|
|
20240319,162300,372359030,12380,12380,12380,12380,0
|
|
20240319,162200,372359030,12380,12380,12380,12380,0
|
|
20240319,162100,372359030,12380,12380,12380,12380,0
|
|
20240319,162000,372359030,12380,12380,12380,12380,0
|
|
20240319,161900,372359030,12380,12380,12380,12380,0
|
|
20240319,161800,372359030,12380,12380,12380,12380,0
|
|
20240319,161700,372359030,12380,12380,12380,12380,0
|
|
20240319,161600,372359030,12380,12380,12380,12380,3014
|
|
20240319,161500,372359030,12380,12380,12380,12380,0
|
|
20240319,161400,372359030,12380,12380,12380,12380,0
|
|
20240319,161300,372359030,12380,12380,12380,12380,0
|
|
20240319,161200,372359030,12380,12380,12380,12380,0
|
|
20240319,161100,372359030,12380,12380,12380,12380,0
|
|
20240319,161000,372359030,12380,12380,12380,12380,0
|
|
20240319,160900,372359030,12380,12380,12380,12380,0
|
|
20240319,160800,372359030,12380,12380,12380,12380,0
|
|
20240319,160700,372359030,12380,12380,12380,12380,0
|
|
20240319,160600,372359030,12380,12380,12380,12380,0
|
|
20240319,160500,372359030,12380,12380,12380,12380,0
|
|
20240319,160400,372359030,12380,12380,12380,12380,0
|
|
20240319,160300,372359030,12380,12380,12380,12380,0
|
|
20240319,160200,372359030,12380,12380,12380,12380,0
|
|
20240319,160100,372359030,12380,12380,12380,12380,0
|
|
20240319,160000,372359030,12380,12380,12380,12380,0
|
|
20240319,155900,372359030,12380,12380,12380,12380,0
|
|
20240319,155800,372359030,12380,12380,12380,12380,0
|
|
20240319,155700,372359030,12380,12380,12380,12380,0
|
|
20240319,155600,372359030,12380,12380,12380,12380,0
|
|
20240319,155500,372359030,12380,12380,12380,12380,0
|
|
20240319,155400,372359030,12380,12380,12380,12380,0
|
|
20240319,155300,372359030,12380,12380,12380,12380,0
|
|
20240319,155200,372359030,12380,12380,12380,12380,0
|
|
20240319,155100,372359030,12380,12380,12380,12380,0
|
|
20240319,155000,372359030,12380,12380,12380,12380,0
|
|
20240319,154900,372359030,12380,12380,12380,12380,0
|
|
20240319,154800,372359030,12380,12380,12380,12380,0
|
|
20240319,154700,372359030,12380,12380,12380,12380,0
|
|
20240319,154600,372359030,12380,12380,12380,12380,3014
|
|
20240319,154500,372359030,12380,12380,12380,12380,0
|
|
20240319,154400,372359030,12380,12380,12380,12380,0
|
|
20240319,154300,372359030,12380,12380,12380,12380,0
|
|
20240319,154200,372359030,12380,12380,12380,12380,0
|
|
20240319,154100,372359030,12380,12380,12380,12380,0
|
|
20240319,154000,372359030,12380,12380,12380,12380,0
|
|
20240319,153900,372359030,12380,12380,12380,12380,0
|
|
20240319,153800,372359030,12380,12380,12380,12380,0
|
|
20240319,153700,372359030,12380,12380,12380,12380,0
|
|
20240319,153600,372359030,12380,12380,12380,12380,0
|
|
20240319,153500,372359030,12380,12380,12380,12380,0
|
|
20240319,153400,372359030,12380,12380,12380,12380,0
|
|
20240319,153300,372359030,12380,12380,12380,12380,0
|
|
20240319,153200,372359030,12380,12380,12380,12380,0
|
|
20240319,153100,372359030,12380,12380,12380,12380,0
|
|
20240319,153000,372359030,12380,12380,12380,12380,3014
|
|
20240319,152900,335045710,12280,12280,12280,12280,0
|
|
20240319,152800,335045710,12280,12280,12280,12280,0
|
|
20240319,152700,335045710,12280,12280,12280,12280,0
|
|
20240319,152600,335045710,12280,12280,12280,12280,0
|
|
20240319,152500,335045710,12280,12280,12280,12280,0
|
|
20240319,152400,335045710,12280,12280,12280,12280,0
|
|
20240319,152300,335045710,12280,12280,12280,12280,0
|
|
20240319,152200,335045710,12280,12280,12280,12280,0
|
|
20240319,152100,335045710,12280,12280,12280,12280,0
|
|
20240319,152000,335045710,12280,12280,12280,12280,0
|
|
20240319,151900,335045710,12280,12280,12290,12270,294
|
|
20240319,151800,331435420,12280,12290,12290,12280,123
|
|
20240319,151700,329923840,12290,12300,12300,12290,85
|
|
20240319,151600,328878990,12290,12290,12290,12290,35
|
|
20240319,151500,328448840,12280,12280,12280,12280,0
|
|
20240319,151400,328448840,12280,12280,12280,12280,42
|
|
20240319,151300,327933080,12270,12270,12270,12270,10
|
|
20240319,151200,327810380,12280,12280,12280,12280,1
|
|
20240319,151100,327798100,12280,12280,12280,12280,50
|
|
20240319,151000,327184100,12310,12270,12310,12260,97
|
|
20240319,150900,325992110,12280,12300,12300,12280,292
|
|
20240319,150800,322403490,12290,12280,12300,12280,26
|
|
20240319,150700,322084090,12300,12300,12300,12300,55
|
|
20240319,150600,321407590,12300,12240,12300,12240,1701
|
|
20240319,150500,300547360,12240,12210,12240,12210,90
|
|
20240319,150400,299446250,12190,12200,12200,12190,125
|
|
20240319,150300,297921300,12220,12220,12220,12220,27
|
|
20240319,150200,297591360,12190,12190,12190,12190,0
|
|
20240319,150100,297591360,12190,12190,12190,12190,0
|
|
20240319,150000,297591360,12190,12190,12200,12190,25
|
|
20240319,145900,297286590,12200,12200,12200,12200,2
|
|
20240319,145800,297262190,12200,12200,12200,12200,8
|
|
20240319,145700,297164590,12210,12200,12210,12200,13
|
|
20240319,145600,297005980,12190,12180,12190,12180,30
|
|
20240319,145500,296640370,12180,12190,12190,12180,40
|
|
20240319,145400,296153060,12190,12190,12190,12190,8
|
|
20240319,145300,296055540,12190,12190,12190,12190,6
|
|
20240319,145200,295982400,12190,12190,12190,12190,0
|
|
20240319,145100,295982400,12190,12210,12210,12190,65
|
|
20240319,145000,295189400,12210,12200,12210,12200,47
|
|
20240319,144900,294615900,12200,12200,12200,12200,77
|
|
20240319,144800,293676500,12200,12200,12200,12200,0
|
|
20240319,144700,293676500,12200,12200,12200,12200,18
|
|
20240319,144600,293456900,12200,12190,12200,12190,18
|
|
20240319,144500,293237360,12200,12200,12200,12200,2
|
|
20240319,144400,293212960,12200,12200,12200,12200,0
|
|
20240319,144300,293212960,12200,12200,12200,12200,88
|
|
20240319,144200,292139360,12200,12190,12200,12190,30
|
|
20240319,144100,291773640,12190,12190,12190,12190,0
|
|
20240319,144000,291773640,12190,12190,12190,12190,6
|
|
20240319,143900,291700500,12200,12200,12200,12200,111
|
|
20240319,143800,290346300,12210,12210,12210,12210,0
|
|
20240319,143700,290346300,12210,12210,12210,12210,10
|
|
20240319,143600,290224200,12200,12200,12200,12200,0
|
|
20240319,143500,290224200,12200,12200,12200,12200,37
|
|
20240319,143400,289772800,12220,12220,12220,12220,0
|
|
20240319,143300,289772800,12220,12200,12220,12200,2
|
|
20240319,143200,289748380,12200,12190,12200,12190,44
|
|
20240319,143100,289211900,12190,12190,12190,12190,0
|
|
20240319,143000,289211900,12190,12190,12190,12190,18
|
|
20240319,142900,288992480,12200,12200,12200,12200,0
|
|
20240319,142800,288992480,12200,12230,12230,12200,92
|
|
20240319,142700,287869110,12200,12200,12200,12200,0
|
|
20240319,142600,287869110,12200,12200,12330,12200,686
|
|
20240319,142500,279451690,12170,12170,12170,12170,0
|
|
20240319,142400,279451690,12170,12170,12170,12160,802
|
|
20240319,142300,269691400,12170,12170,12170,12160,36
|
|
20240319,142200,269253410,12170,12200,12200,12160,564
|
|
20240319,142100,262379700,12200,12230,12230,12200,308
|
|
20240319,142000,258617040,12230,12140,12230,12140,19
|
|
20240319,141900,258385530,12130,12230,12230,12110,3525
|
|
20240319,141800,215455190,12230,12280,12280,12230,1194
|
|
20240319,141700,200833200,12280,12280,12280,12280,0
|
|
20240319,141600,200833200,12280,12280,12280,12280,15
|
|
20240319,141500,200649000,12280,12280,12280,12280,0
|
|
20240319,141400,200649000,12280,12280,12280,12280,26
|
|
20240319,141300,200329720,12290,12290,12290,12290,9
|
|
20240319,141200,200219110,12290,12290,12290,12290,18
|
|
20240319,141100,199997890,12280,12280,12280,12280,120
|
|
20240319,141000,198524290,12280,12280,12280,12280,0
|
|
20240319,140900,198524290,12280,12280,12280,12280,14
|
|
20240319,140800,198352370,12280,12280,12280,12280,30
|
|
20240319,140700,197983970,12280,12280,12280,12280,0
|
|
20240319,140600,197983970,12280,12280,12280,12280,35
|
|
20240319,140500,197554170,12280,12270,12280,12270,640
|
|
20240319,140400,189695170,12270,12250,12270,12240,2053
|
|
20240319,140300,164552970,12260,12310,12310,12250,2757
|
|
20240319,140200,130696160,12310,12310,12310,12310,9
|
|
20240319,140100,130585370,12310,12310,12310,12310,0
|
|
20240319,140000,130585370,12310,12310,12310,12310,73
|
|
20240319,135900,129686740,12310,12310,12310,12310,9
|
|
20240319,135800,129575950,12310,12310,12310,12310,0
|
|
20240319,135700,129575950,12310,12310,12310,12310,9
|
|
20240319,135600,129465160,12320,12320,12320,12320,0
|
|
20240319,135500,129465160,12320,12320,12320,12320,16
|
|
20240319,135400,129268040,12310,12310,12310,12310,8
|
|
20240319,135300,129169560,12310,12310,12310,12310,32
|
|
20240319,135200,128775640,12310,12310,12310,12310,7
|
|
20240319,135100,128689470,12310,12310,12310,12310,0
|
|
20240319,135000,128689470,12310,12310,12310,12310,21
|
|
20240319,134900,128430960,12310,12300,12310,12300,67
|
|
20240319,134800,127606780,12300,12300,12300,12300,6
|
|
20240319,134700,127532980,12300,12300,12300,12300,20
|
|
20240319,134600,127286980,12300,12300,12300,12300,19
|
|
20240319,134500,127053280,12300,12300,12300,12300,9
|
|
20240319,134400,126942580,12300,12300,12300,12300,0
|
|
20240319,134300,126942580,12300,12300,12300,12300,28
|
|
20240319,134200,126598180,12300,12300,12300,12300,0
|
|
20240319,134100,126598180,12300,12310,12310,12300,8
|
|
20240319,134000,126499770,12300,12300,12300,12300,24
|
|
20240319,133900,126204570,12300,12300,12300,12300,15
|
|
20240319,133800,126020070,12300,12300,12300,12300,9
|
|
20240319,133700,125909370,12300,12300,12300,12300,0
|
|
20240319,133600,125909370,12300,12300,12300,12300,42
|
|
20240319,133500,125392770,12300,12300,12300,12300,0
|
|
20240319,133400,125392770,12300,12310,12310,12300,8
|
|
20240319,133300,125294360,12300,12300,12300,12300,9
|
|
20240319,133200,125183660,12300,12300,12300,12300,22
|
|
20240319,133100,124913060,12300,12300,12300,12300,6
|
|
20240319,133000,124839260,12300,12300,12300,12300,0
|
|
20240319,132900,124839260,12300,12300,12300,12300,31
|
|
20240319,132800,124457960,12300,12300,12300,12300,0
|
|
20240319,132700,124457960,12300,12300,12300,12300,10
|
|
20240319,132600,124334960,12300,12300,12300,12300,9
|
|
20240319,132500,124224260,12300,12300,12300,12300,38
|
|
20240319,132400,123756860,12300,12300,12300,12300,8
|
|
20240319,132300,123658460,12300,12300,12300,12300,0
|
|
20240319,132200,123658460,12300,12300,12300,12300,19
|
|
20240319,132100,123424760,12300,12300,12300,12300,22
|
|
20240319,132000,123154160,12300,12300,12300,12300,0
|
|
20240319,131900,123154160,12300,12300,12300,12300,6
|
|
20240319,131800,123080360,12300,12300,12300,12300,18
|
|
20240319,131700,122858960,12300,12300,12300,12300,10
|
|
20240319,131600,122735960,12300,12300,12300,12300,0
|
|
20240319,131500,122735960,12300,12300,12300,12300,33
|
|
20240319,131400,122330060,12300,12300,12300,12300,13
|
|
20240319,131300,122170160,12300,12300,12300,12300,0
|
|
20240319,131200,122170160,12300,12300,12300,12300,7
|
|
20240319,131100,122084060,12300,12300,12300,12300,37
|
|
20240319,131000,121628960,12300,12300,12300,12300,16
|
|
20240319,130900,121432160,12300,12300,12300,12300,0
|
|
20240319,130800,121432160,12300,12300,12300,12300,22
|
|
20240319,130700,121161560,12300,12300,12300,12300,9
|
|
20240319,130600,121050860,12300,12310,12310,12300,35
|
|
20240319,130500,120620020,12300,12300,12300,12300,8
|
|
20240319,130400,120521620,12340,12340,12340,12340,0
|
|
20240319,130300,120521620,12340,12340,12340,12340,0
|
|
20240319,130200,120521620,12340,12310,12340,12310,4
|
|
20240319,130100,120472320,12300,12300,12300,12300,64
|
|
20240319,130000,119685120,12290,12300,12300,12290,1150
|
|
20240319,125900,105541320,12290,12290,12290,12290,12
|
|
20240319,125800,105393840,12280,12280,12280,12280,12
|
|
20240319,125700,105246480,12280,12280,12280,12280,18
|
|
20240319,125600,105025440,12280,12280,12280,12280,16
|
|
20240319,125500,104828960,12290,12290,12290,12290,57
|
|
20240319,125400,104128430,12290,12280,12290,12280,35
|
|
20240319,125300,103698400,12280,12280,12280,12280,7
|
|
20240319,125200,103612440,12280,12280,12280,12280,0
|
|
20240319,125100,103612440,12280,12280,12280,12280,8
|
|
20240319,125000,103514200,12280,12280,12280,12280,34
|
|
20240319,124900,103096680,12280,12280,12280,12280,6
|
|
20240319,124800,103023000,12280,12280,12280,12280,8
|
|
20240319,124700,102924760,12280,12280,12280,12280,11
|
|
20240319,124600,102789680,12280,12290,12290,12280,10
|
|
20240319,124500,102666860,12290,12290,12290,12290,0
|
|
20240319,124400,102666860,12290,12280,12290,12280,22
|
|
20240319,124300,102396690,12280,12280,12280,12280,16
|
|
20240319,124200,102200210,12280,12280,12280,12280,15
|
|
20240319,124100,102016010,12290,12280,12290,12280,36
|
|
20240319,124000,101573780,12280,12280,12280,12280,14
|
|
20240319,123900,101401860,12280,12290,12290,12280,15
|
|
20240319,123800,101217570,12280,12280,12280,12280,0
|
|
20240319,123700,101217570,12280,12280,12280,12280,20
|
|
20240319,123600,100971970,12280,12280,12280,12280,17
|
|
20240319,123500,100763210,12280,12280,12280,12280,19
|
|
20240319,123400,100529890,12280,12280,12280,12280,12
|
|
20240319,123300,100382530,12280,12280,12280,12280,13
|
|
20240319,123200,100222890,12280,12280,12280,12280,23
|
|
20240319,123100,99940450,12280,12280,12280,12280,0
|
|
20240319,123000,99940450,12280,12280,12280,12280,8
|
|
20240319,122900,99842210,12280,12280,12280,12280,16
|
|
20240319,122800,99645730,12280,12280,12280,12280,6
|
|
20240319,122700,99572050,12280,12280,12280,12280,17
|
|
20240319,122600,99363290,12280,12280,12280,12280,31
|
|
20240319,122500,98982610,12280,12280,12280,12280,6
|
|
20240319,122400,98908930,12280,12280,12280,12280,0
|
|
20240319,122300,98908930,12280,12280,12280,12280,0
|
|
20240319,122200,98908930,12280,12280,12280,12280,19
|
|
20240319,122100,98675610,12280,12280,12280,12280,7
|
|
20240319,122000,98589650,12280,12280,12280,12280,8
|
|
20240319,121900,98491410,12280,12280,12280,12280,29
|
|
20240319,121800,98135290,12280,12280,12280,12280,6
|
|
20240319,121700,98061610,12280,12280,12280,12280,0
|
|
20240319,121600,98061610,12280,12280,12280,12280,8
|
|
20240319,121500,97963370,12280,12280,12290,12280,25
|
|
20240319,121400,97656360,12280,12280,12280,12280,0
|
|
20240319,121300,97656360,12280,12280,12280,12280,12
|
|
20240319,121200,97509000,12290,12280,12290,12280,34
|
|
20240319,121100,97091380,12280,12280,12280,12280,17
|
|
20240319,121000,96882620,12280,12280,12280,12280,0
|
|
20240319,120900,96882620,12280,12280,12280,12280,8
|
|
20240319,120800,96784380,12280,12280,12280,12280,36
|
|
20240319,120700,96342300,12280,12280,12280,12280,0
|
|
20240319,120600,96342300,12280,12280,12280,12280,7
|
|
20240319,120500,96256340,12280,12280,12280,12280,15
|
|
20240319,120400,96072140,12280,12280,12280,12280,7
|
|
20240319,120300,95986180,12280,12280,12280,12280,0
|
|
20240319,120200,95986180,12280,12280,12280,12280,8
|
|
20240319,120100,95887940,12280,12280,12280,12280,44
|
|
20240319,120000,95347620,12280,12280,12280,12280,0
|
|
20240319,115900,95347620,12280,12280,12280,12280,8
|
|
20240319,115800,95249380,12280,12280,12280,12280,14
|
|
20240319,115700,95077460,12280,12280,12280,12280,6
|
|
20240319,115600,95003780,12280,12280,12280,12280,0
|
|
20240319,115500,95003780,12280,12280,12280,12280,40
|
|
20240319,115400,94512580,12280,12280,12280,12280,24
|
|
20240319,115300,94217860,12280,12280,12280,12280,0
|
|
20240319,115200,94217860,12280,12280,12280,12280,0
|
|
20240319,115100,94217860,12280,12290,12290,12280,21
|
|
20240319,115000,93959970,12290,12290,12290,12290,11
|
|
20240319,114900,93824780,12290,12290,12290,12290,3
|
|
20240319,114800,93787910,12290,12290,12290,12290,11
|
|
20240319,114700,93652720,12290,12290,12290,12290,37
|
|
20240319,114600,93197990,12290,12290,12290,12290,0
|
|
20240319,114500,93197990,12290,12290,12290,12290,13
|
|
20240319,114400,93038220,12290,12290,12290,12290,15
|
|
20240319,114300,92853870,12290,12290,12290,12290,7
|
|
20240319,114200,92767840,12290,12290,12290,12290,0
|
|
20240319,114100,92767840,12290,12290,12290,12290,37
|
|
20240319,114000,92313110,12280,12290,12290,12280,27
|
|
20240319,113900,91981540,12280,12280,12280,12280,1
|
|
20240319,113800,91969260,12280,12280,12280,12280,12
|
|
20240319,113700,91821900,12280,12280,12280,12280,12
|
|
20240319,113600,91674540,12280,12280,12280,12280,6
|
|
20240319,113500,91600860,12280,12280,12280,12280,8
|
|
20240319,113400,91502620,12280,12280,12280,12280,0
|
|
20240319,113300,91502620,12280,12280,12280,12280,24
|
|
20240319,113200,91207900,12280,12280,12280,12280,0
|
|
20240319,113100,91207900,12280,12270,12280,12270,81
|
|
20240319,113000,90213300,12270,12270,12270,12270,14
|
|
20240319,112900,90041520,12270,12270,12270,12270,7
|
|
20240319,112800,89955630,12270,12270,12270,12270,8
|
|
20240319,112700,89857470,12270,12270,12270,12270,0
|
|
20240319,112600,89857470,12270,12270,12280,12270,25
|
|
20240319,112500,89550700,12270,12270,12270,12270,0
|
|
20240319,112400,89550700,12270,12270,12270,12270,8
|
|
20240319,112300,89452540,12270,12280,12280,12270,11
|
|
20240319,112200,89317500,12280,12280,12280,12280,8
|
|
20240319,112100,89219260,12290,12280,12290,12280,7
|
|
20240319,112000,89133290,12280,12280,12280,12280,0
|
|
20240319,111900,89133290,12280,12280,12280,12280,24
|
|
20240319,111800,88838570,12280,12280,12280,12280,0
|
|
20240319,111700,88838570,12280,12280,12280,12280,6
|
|
20240319,111600,88764890,12280,12280,12280,12280,12
|
|
20240319,111500,88617530,12280,12280,12280,12280,13
|
|
20240319,111400,88457890,12280,12280,12280,12280,22
|
|
20240319,111300,88187730,12280,12280,12280,12280,16
|
|
20240319,111200,87991250,12290,12290,12290,12290,1
|
|
20240319,111100,87978960,12290,12290,12290,12290,0
|
|
20240319,111000,87978960,12290,12290,12290,12290,10
|
|
20240319,110900,87856060,12290,12290,12290,12290,0
|
|
20240319,110800,87856060,12290,12270,12290,12270,12
|
|
20240319,110700,87708620,12270,12260,12270,12260,28
|
|
20240319,110600,87365140,12270,12260,12270,12260,26
|
|
20240319,110500,87046300,12260,12260,12260,12260,10
|
|
20240319,110400,86923700,12270,12270,12270,12270,1
|
|
20240319,110300,86911430,12260,12260,12260,12260,6
|
|
20240319,110200,86837870,12260,12270,12270,12260,17
|
|
20240319,110100,86629400,12270,12270,12270,12270,4
|
|
20240319,110000,86580320,12270,12270,12270,12270,6
|
|
20240319,105900,86506700,12270,12270,12270,12270,17
|
|
20240319,105800,86298110,12270,12270,12270,12270,8
|
|
20240319,105700,86199950,12270,12270,12270,12270,4
|
|
20240319,105600,86150870,12260,12260,12260,12260,6
|
|
20240319,105500,86077310,12260,12250,12260,12250,107
|
|
20240319,105400,84765740,12260,12260,12260,12260,20
|
|
20240319,105300,84520540,12250,12250,12250,12250,6
|
|
20240319,105200,84447040,12250,12250,12250,12250,18
|
|
20240319,105100,84226540,12250,12250,12250,12250,6
|
|
20240319,105000,84153040,12250,12250,12250,12250,0
|
|
20240319,104900,84153040,12250,12250,12250,12250,6
|
|
20240319,104800,84079540,12260,12260,12260,12260,7
|
|
20240319,104700,83993720,12260,12260,12260,12260,0
|
|
20240319,104600,83993720,12260,12260,12260,12260,6
|
|
20240319,104500,83920160,12260,12260,12260,12260,15
|
|
20240319,104400,83736260,12260,12260,12260,12260,7
|
|
20240319,104300,83650440,12260,12260,12260,12260,0
|
|
20240319,104200,83650440,12260,12260,12260,12260,6
|
|
20240319,104100,83576880,12260,12260,12260,12260,26
|
|
20240319,104000,83258120,12260,12260,12260,12260,0
|
|
20240319,103900,83258120,12260,12260,12260,12260,7
|
|
20240319,103800,83172300,12260,12260,12260,12260,28
|
|
20240319,103700,82829020,12260,12260,12270,12260,67
|
|
20240319,103600,82007090,12260,12260,12260,12260,6
|
|
20240319,103500,81933530,12260,12260,12260,12260,0
|
|
20240319,103400,81933530,12260,12260,12260,12260,18
|
|
20240319,103300,81712850,12260,12260,12260,12260,0
|
|
20240319,103200,81712850,12260,12260,12260,12260,11
|
|
20240319,103100,81577990,12260,12260,12260,12260,18
|
|
20240319,103000,81357310,12260,12270,12270,12260,9
|
|
20240319,102900,81246940,12270,12270,12270,12270,0
|
|
20240319,102800,81246940,12270,12270,12270,12270,11
|
|
20240319,102700,81111970,12270,12270,12270,12260,15
|
|
20240319,102600,80928000,12270,12270,12270,12270,63
|
|
20240319,102500,80154990,12260,12260,12260,12260,13
|
|
20240319,102400,79995610,12270,12250,12270,12250,113
|
|
20240319,102300,78610390,12250,12270,12280,12250,2813
|
|
20240319,102200,44101510,12260,12260,12260,12260,23
|
|
20240319,102100,43819530,12270,12270,12270,12270,1
|
|
20240319,102000,43807260,12270,12270,12270,12270,8
|
|
20240319,101900,43709100,12270,12270,12270,12270,1
|
|
20240319,101800,43696830,12270,12270,12270,12270,41
|
|
20240319,101700,43193760,12270,12270,12270,12270,3
|
|
20240319,101600,43156950,12270,12270,12270,12270,14
|
|
20240319,101500,42985170,12270,12270,12270,12270,8
|
|
20240319,101400,42887010,12270,12270,12270,12270,0
|
|
20240319,101300,42887010,12270,12270,12270,12270,15
|
|
20240319,101200,42702960,12280,12280,12280,12280,8
|
|
20240319,101100,42604720,12270,12270,12270,12270,7
|
|
20240319,101000,42518830,12270,12270,12270,12270,55
|
|
20240319,100900,41843980,12270,12270,12270,12270,3
|
|
20240319,100800,41807170,12280,12280,12280,12280,49
|
|
20240319,100700,41205450,12270,12290,12290,12270,1335
|
|
20240319,100600,24814540,12290,12290,12290,12290,20
|
|
20240319,100500,24568740,12290,12290,12290,12290,0
|
|
20240319,100400,24568740,12290,12290,12290,12290,27
|
|
20240319,100300,24236910,12280,12280,12280,12280,25
|
|
20240319,100200,23929910,12290,12290,12290,12290,8
|
|
20240319,100100,23831590,12290,12280,12290,12280,47
|
|
20240319,100000,23254030,12290,12290,12290,12290,4
|
|
20240319,095900,23204870,12280,12280,12280,12280,28
|
|
20240319,095800,22861030,12280,12280,12280,12280,0
|
|
20240319,095700,22861030,12280,12280,12280,12280,14
|
|
20240319,095600,22689110,12280,12280,12280,12280,58
|
|
20240319,095500,21976870,12290,12290,12290,12290,0
|
|
20240319,095400,21976870,12290,12290,12290,12290,10
|
|
20240319,095300,21853970,12280,12280,12280,12280,0
|
|
20240319,095200,21853970,12280,12300,12300,12280,17
|
|
20240319,095100,21645150,12300,12290,12300,12290,5
|
|
20240319,095000,21583690,12290,12310,12310,12290,472
|
|
20240319,094900,15777950,12310,12300,12310,12300,24
|
|
20240319,094800,15482740,12300,12300,12300,12300,0
|
|
20240319,094700,15482740,12300,12300,12300,12300,7
|
|
20240319,094600,15396640,12310,12310,12310,12310,2
|
|
20240319,094500,15372020,12300,12300,12300,12300,22
|
|
20240319,094400,15101420,12310,12310,12310,12310,5
|
|
20240319,094300,15039870,12310,12310,12310,12310,2
|
|
20240319,094200,15015250,12320,12310,12320,12310,26
|
|
20240319,094100,14695180,12310,12310,12310,12310,0
|
|
20240319,094000,14695180,12310,12310,12310,12310,7
|
|
20240319,093900,14609010,12310,12320,12320,12310,148
|
|
20240319,093800,12786130,12310,12310,12310,12310,20
|
|
20240319,093700,12539930,12320,12320,12320,12320,0
|
|
20240319,093600,12539930,12320,12320,12320,12320,75
|
|
20240319,093500,11615930,12310,12320,12320,12310,24
|
|
20240319,093400,11320420,12330,12330,12330,12330,1
|
|
20240319,093300,11308090,12330,12330,12330,12330,6
|
|
20240319,093200,11234110,12320,12320,12320,12320,0
|
|
20240319,093100,11234110,12320,12320,12320,12320,20
|
|
20240319,093000,10987710,12330,12330,12330,12330,1
|
|
20240319,092900,10975380,12320,12320,12320,12320,0
|
|
20240319,092800,10975380,12320,12310,12320,12310,49
|
|
20240319,092700,10371940,12320,12320,12320,12320,0
|
|
20240319,092600,10371940,12320,12320,12320,12320,3
|
|
20240319,092500,10334980,12330,12330,12330,12330,0
|
|
20240319,092400,10334980,12330,12320,12330,12320,23
|
|
20240319,092300,10051610,12330,12330,12330,12330,8
|
|
20240319,092200,9952970,12340,12340,12340,12340,0
|
|
20240319,092100,9952970,12340,12350,12350,12320,309
|
|
20240319,092000,6139450,12360,12370,12370,12360,85
|
|
20240319,091900,5088750,12370,12370,12370,12370,15
|
|
20240319,091800,4903200,12370,12370,12370,12370,0
|
|
20240319,091700,4903200,12370,12370,12370,12370,21
|
|
20240319,091600,4643430,12380,12380,12380,12380,0
|
|
20240319,091500,4643430,12380,12380,12380,12380,0
|
|
20240319,091400,4643430,12380,12380,12380,12380,40
|
|
20240319,091300,4148230,12400,12400,12400,12400,0
|
|
20240319,091200,4148230,12400,12400,12400,12400,1
|
|
20240319,091100,4135830,12400,12400,12400,12400,0
|
|
20240319,091000,4135830,12400,12400,12400,12390,117
|
|
20240319,090900,2685660,12400,12400,12400,12400,0
|
|
20240319,090800,2685660,12400,12400,12400,12400,0
|
|
20240319,090700,2685660,12400,12400,12400,12400,0
|
|
20240319,090600,2685660,12400,12440,12440,12400,68
|
|
20240319,090500,1840450,12450,12450,12450,12450,1
|
|
20240319,090400,1828000,12400,12400,12400,12400,7
|
|
20240319,090300,1741200,12410,12410,12410,12410,22
|
|
20240319,090200,1468180,12420,12440,12440,12420,45
|
|
20240319,090100,908850,12450,12450,12450,12450,0
|
|
20240319,090000,908850,12450,12450,12450,12450,73
|