619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,191600,218152290,13370,13370,13370,13370,3574
|
|
20240307,191500,218152290,13370,13370,13370,13370,0
|
|
20240307,191400,218152290,13370,13370,13370,13370,0
|
|
20240307,191300,218152290,13370,13370,13370,13370,0
|
|
20240307,191200,218152290,13370,13370,13370,13370,0
|
|
20240307,191100,218152290,13370,13370,13370,13370,0
|
|
20240307,191000,218152290,13370,13370,13370,13370,0
|
|
20240307,190900,218152290,13370,13370,13370,13370,0
|
|
20240307,190800,218152290,13370,13370,13370,13370,0
|
|
20240307,190700,218152290,13370,13370,13370,13370,0
|
|
20240307,190600,218152290,13370,13370,13370,13370,0
|
|
20240307,190500,218152290,13370,13370,13370,13370,0
|
|
20240307,190400,218152290,13370,13370,13370,13370,0
|
|
20240307,190300,218152290,13370,13370,13370,13370,0
|
|
20240307,190200,218152290,13370,13370,13370,13370,0
|
|
20240307,190100,218152290,13370,13370,13370,13370,0
|
|
20240307,190000,218152290,13370,13370,13370,13370,0
|
|
20240307,185900,218152290,13370,13370,13370,13370,0
|
|
20240307,185800,218152290,13370,13370,13370,13370,0
|
|
20240307,185700,218152290,13370,13370,13370,13370,0
|
|
20240307,185600,218152290,13370,13370,13370,13370,0
|
|
20240307,185500,218152290,13370,13370,13370,13370,0
|
|
20240307,185400,218152290,13370,13370,13370,13370,0
|
|
20240307,185300,218152290,13370,13370,13370,13370,0
|
|
20240307,185200,218152290,13370,13370,13370,13370,0
|
|
20240307,185100,218152290,13370,13370,13370,13370,0
|
|
20240307,185000,218152290,13370,13370,13370,13370,0
|
|
20240307,184900,218152290,13370,13370,13370,13370,0
|
|
20240307,184800,218152290,13370,13370,13370,13370,0
|
|
20240307,184700,218152290,13370,13370,13370,13370,0
|
|
20240307,184600,218152290,13370,13370,13370,13370,3574
|
|
20240307,184500,218152290,13370,13370,13370,13370,0
|
|
20240307,184400,218152290,13370,13370,13370,13370,0
|
|
20240307,184300,218152290,13370,13370,13370,13370,0
|
|
20240307,184200,218152290,13370,13370,13370,13370,0
|
|
20240307,184100,218152290,13370,13370,13370,13370,0
|
|
20240307,184000,218152290,13370,13370,13370,13370,0
|
|
20240307,183900,218152290,13370,13370,13370,13370,0
|
|
20240307,183800,218152290,13370,13370,13370,13370,0
|
|
20240307,183700,218152290,13370,13370,13370,13370,0
|
|
20240307,183600,218152290,13370,13370,13370,13370,0
|
|
20240307,183500,218152290,13370,13370,13370,13370,0
|
|
20240307,183400,218152290,13370,13370,13370,13370,0
|
|
20240307,183300,218152290,13370,13370,13370,13370,0
|
|
20240307,183200,218152290,13370,13370,13370,13370,0
|
|
20240307,183100,218152290,13370,13370,13370,13370,0
|
|
20240307,183000,218152290,13370,13370,13370,13370,0
|
|
20240307,182900,218152290,13370,13370,13370,13370,0
|
|
20240307,182800,218152290,13370,13370,13370,13370,0
|
|
20240307,182700,218152290,13370,13370,13370,13370,0
|
|
20240307,182600,218152290,13370,13370,13370,13370,0
|
|
20240307,182500,218152290,13370,13370,13370,13370,0
|
|
20240307,182400,218152290,13370,13370,13370,13370,0
|
|
20240307,182300,218152290,13370,13370,13370,13370,0
|
|
20240307,182200,218152290,13370,13370,13370,13370,0
|
|
20240307,182100,218152290,13370,13370,13370,13370,0
|
|
20240307,182000,218152290,13370,13370,13370,13370,0
|
|
20240307,181900,218152290,13370,13370,13370,13370,0
|
|
20240307,181800,218152290,13370,13370,13370,13370,0
|
|
20240307,181700,218152290,13370,13370,13370,13370,0
|
|
20240307,181600,218152290,13370,13370,13370,13370,3574
|
|
20240307,181500,218152290,13370,13370,13370,13370,0
|
|
20240307,181400,218152290,13370,13370,13370,13370,0
|
|
20240307,181300,218152290,13370,13370,13370,13370,0
|
|
20240307,181200,218152290,13370,13370,13370,13370,0
|
|
20240307,181100,218152290,13370,13370,13370,13370,0
|
|
20240307,181000,218152290,13370,13370,13370,13370,0
|
|
20240307,180900,218152290,13370,13370,13370,13370,0
|
|
20240307,180800,218152290,13370,13370,13370,13370,0
|
|
20240307,180700,218152290,13370,13370,13370,13370,0
|
|
20240307,180600,218152290,13370,13370,13370,13370,0
|
|
20240307,180500,218152290,13370,13370,13370,13370,0
|
|
20240307,180400,218152290,13370,13370,13370,13370,0
|
|
20240307,180300,218152290,13370,13370,13370,13370,0
|
|
20240307,180200,218152290,13370,13370,13370,13370,0
|
|
20240307,180100,218152290,13370,13370,13370,13370,0
|
|
20240307,180000,218152290,13370,13370,13370,13370,0
|
|
20240307,175900,218152290,13370,13370,13370,13370,0
|
|
20240307,175800,218152290,13370,13370,13370,13370,0
|
|
20240307,175700,218152290,13370,13370,13370,13370,0
|
|
20240307,175600,218152290,13370,13370,13370,13370,0
|
|
20240307,175500,218152290,13370,13370,13370,13370,0
|
|
20240307,175400,218152290,13370,13370,13370,13370,0
|
|
20240307,175300,218152290,13370,13370,13370,13370,0
|
|
20240307,175200,218152290,13370,13370,13370,13370,0
|
|
20240307,175100,218152290,13370,13370,13370,13370,0
|
|
20240307,175000,218152290,13370,13370,13370,13370,0
|
|
20240307,174900,218152290,13370,13370,13370,13370,0
|
|
20240307,174800,218152290,13370,13370,13370,13370,0
|
|
20240307,174700,218152290,13370,13370,13370,13370,0
|
|
20240307,174600,218152290,13370,13370,13370,13370,3574
|
|
20240307,174500,218152290,13370,13370,13370,13370,0
|
|
20240307,174400,218152290,13370,13370,13370,13370,0
|
|
20240307,174300,218152290,13370,13370,13370,13370,0
|
|
20240307,174200,218152290,13370,13370,13370,13370,0
|
|
20240307,174100,218152290,13370,13370,13370,13370,0
|
|
20240307,174000,218152290,13370,13370,13370,13370,0
|
|
20240307,173900,218152290,13370,13370,13370,13370,0
|
|
20240307,173800,218152290,13370,13370,13370,13370,0
|
|
20240307,173700,218152290,13370,13370,13370,13370,0
|
|
20240307,173600,218152290,13370,13370,13370,13370,0
|
|
20240307,173500,218152290,13370,13370,13370,13370,0
|
|
20240307,173400,218152290,13370,13370,13370,13370,0
|
|
20240307,173300,218152290,13370,13370,13370,13370,0
|
|
20240307,173200,218152290,13370,13370,13370,13370,0
|
|
20240307,173100,218152290,13370,13370,13370,13370,0
|
|
20240307,173000,218152290,13370,13370,13370,13370,0
|
|
20240307,172900,218152290,13370,13370,13370,13370,0
|
|
20240307,172800,218152290,13370,13370,13370,13370,0
|
|
20240307,172700,218152290,13370,13370,13370,13370,0
|
|
20240307,172600,218152290,13370,13370,13370,13370,0
|
|
20240307,172500,218152290,13370,13370,13370,13370,0
|
|
20240307,172400,218152290,13370,13370,13370,13370,0
|
|
20240307,172300,218152290,13370,13370,13370,13370,0
|
|
20240307,172200,218152290,13370,13370,13370,13370,0
|
|
20240307,172100,218152290,13370,13370,13370,13370,0
|
|
20240307,172000,218152290,13370,13370,13370,13370,0
|
|
20240307,171900,218152290,13370,13370,13370,13370,0
|
|
20240307,171800,218152290,13370,13370,13370,13370,0
|
|
20240307,171700,218152290,13370,13370,13370,13370,0
|
|
20240307,171600,218152290,13370,13370,13370,13370,3574
|
|
20240307,171500,218152290,13370,13370,13370,13370,0
|
|
20240307,171400,218152290,13370,13370,13370,13370,0
|
|
20240307,171300,218152290,13370,13370,13370,13370,0
|
|
20240307,171200,218152290,13370,13370,13370,13370,0
|
|
20240307,171100,218152290,13370,13370,13370,13370,0
|
|
20240307,171000,218152290,13370,13370,13370,13370,0
|
|
20240307,170900,218152290,13370,13370,13370,13370,0
|
|
20240307,170800,218152290,13370,13370,13370,13370,0
|
|
20240307,170700,218152290,13370,13370,13370,13370,0
|
|
20240307,170600,218152290,13370,13370,13370,13370,0
|
|
20240307,170500,218152290,13370,13370,13370,13370,0
|
|
20240307,170400,218152290,13370,13370,13370,13370,0
|
|
20240307,170300,218152290,13370,13370,13370,13370,0
|
|
20240307,170200,218152290,13370,13370,13370,13370,0
|
|
20240307,170100,218152290,13370,13370,13370,13370,0
|
|
20240307,170000,218152290,13370,13370,13370,13370,0
|
|
20240307,165900,218152290,13370,13370,13370,13370,0
|
|
20240307,165800,218152290,13370,13370,13370,13370,0
|
|
20240307,165700,218152290,13370,13370,13370,13370,0
|
|
20240307,165600,218152290,13370,13370,13370,13370,0
|
|
20240307,165500,218152290,13370,13370,13370,13370,0
|
|
20240307,165400,218152290,13370,13370,13370,13370,0
|
|
20240307,165300,218152290,13370,13370,13370,13370,0
|
|
20240307,165200,218152290,13370,13370,13370,13370,0
|
|
20240307,165100,218152290,13370,13370,13370,13370,0
|
|
20240307,165000,218152290,13370,13370,13370,13370,0
|
|
20240307,164900,218152290,13370,13370,13370,13370,0
|
|
20240307,164800,218152290,13370,13370,13370,13370,0
|
|
20240307,164700,218152290,13370,13370,13370,13370,0
|
|
20240307,164600,218152290,13370,13370,13370,13370,3574
|
|
20240307,164500,218152290,13370,13370,13370,13370,0
|
|
20240307,164400,218152290,13370,13370,13370,13370,0
|
|
20240307,164300,218152290,13370,13370,13370,13370,0
|
|
20240307,164200,218152290,13370,13370,13370,13370,0
|
|
20240307,164100,218152290,13370,13370,13370,13370,0
|
|
20240307,164000,218152290,13370,13370,13370,13370,0
|
|
20240307,163900,218152290,13370,13370,13370,13370,0
|
|
20240307,163800,218152290,13370,13370,13370,13370,0
|
|
20240307,163700,218152290,13370,13370,13370,13370,0
|
|
20240307,163600,218152290,13370,13370,13370,13370,0
|
|
20240307,163500,218152290,13370,13370,13370,13370,0
|
|
20240307,163400,218152290,13370,13370,13370,13370,0
|
|
20240307,163300,218152290,13370,13370,13370,13370,0
|
|
20240307,163200,218152290,13370,13370,13370,13370,0
|
|
20240307,163100,218152290,13370,13370,13370,13370,0
|
|
20240307,163000,218152290,13370,13370,13370,13370,0
|
|
20240307,162900,218152290,13370,13370,13370,13370,0
|
|
20240307,162800,218152290,13370,13370,13370,13370,0
|
|
20240307,162700,218152290,13370,13370,13370,13370,0
|
|
20240307,162600,218152290,13370,13370,13370,13370,0
|
|
20240307,162500,218152290,13370,13370,13370,13370,0
|
|
20240307,162400,218152290,13370,13370,13370,13370,0
|
|
20240307,162300,218152290,13370,13370,13370,13370,0
|
|
20240307,162200,218152290,13370,13370,13370,13370,0
|
|
20240307,162100,218152290,13370,13370,13370,13370,0
|
|
20240307,162000,218152290,13370,13370,13370,13370,0
|
|
20240307,161900,218152290,13370,13370,13370,13370,0
|
|
20240307,161800,218152290,13370,13370,13370,13370,0
|
|
20240307,161700,218152290,13370,13370,13370,13370,0
|
|
20240307,161600,218152290,13370,13370,13370,13370,3574
|
|
20240307,161500,218152290,13370,13370,13370,13370,0
|
|
20240307,161400,218152290,13370,13370,13370,13370,0
|
|
20240307,161300,218152290,13370,13370,13370,13370,0
|
|
20240307,161200,218152290,13370,13370,13370,13370,0
|
|
20240307,161100,218152290,13370,13370,13370,13370,0
|
|
20240307,161000,218152290,13370,13370,13370,13370,0
|
|
20240307,160900,218152290,13370,13370,13370,13370,0
|
|
20240307,160800,218152290,13370,13370,13370,13370,0
|
|
20240307,160700,218152290,13370,13370,13370,13370,0
|
|
20240307,160600,218152290,13370,13370,13370,13370,0
|
|
20240307,160500,218152290,13370,13370,13370,13370,0
|
|
20240307,160400,218152290,13370,13370,13370,13370,0
|
|
20240307,160300,218152290,13370,13370,13370,13370,0
|
|
20240307,160200,218152290,13370,13370,13370,13370,0
|
|
20240307,160100,218152290,13370,13370,13370,13370,0
|
|
20240307,160000,218152290,13370,13370,13370,13370,0
|
|
20240307,155900,218152290,13370,13370,13370,13370,0
|
|
20240307,155800,218152290,13370,13370,13370,13370,0
|
|
20240307,155700,218152290,13370,13370,13370,13370,0
|
|
20240307,155600,218152290,13370,13370,13370,13370,0
|
|
20240307,155500,218152290,13370,13370,13370,13370,0
|
|
20240307,155400,218152290,13370,13370,13370,13370,0
|
|
20240307,155300,218152290,13370,13370,13370,13370,0
|
|
20240307,155200,218152290,13370,13370,13370,13370,0
|
|
20240307,155100,218152290,13370,13370,13370,13370,0
|
|
20240307,155000,218152290,13370,13370,13370,13370,0
|
|
20240307,154900,218152290,13370,13370,13370,13370,0
|
|
20240307,154800,218152290,13370,13370,13370,13370,0
|
|
20240307,154700,218152290,13370,13370,13370,13370,0
|
|
20240307,154600,218152290,13370,13370,13370,13370,3574
|
|
20240307,154500,218152290,13370,13370,13370,13370,0
|
|
20240307,154400,218152290,13370,13370,13370,13370,0
|
|
20240307,154300,218152290,13370,13370,13370,13370,0
|
|
20240307,154200,218152290,13370,13370,13370,13370,0
|
|
20240307,154100,218152290,13370,13370,13370,13370,0
|
|
20240307,154000,218152290,13370,13370,13370,13370,0
|
|
20240307,153900,218152290,13370,13370,13370,13370,0
|
|
20240307,153800,218152290,13370,13370,13370,13370,0
|
|
20240307,153700,218152290,13370,13370,13370,13370,0
|
|
20240307,153600,218152290,13370,13370,13370,13370,0
|
|
20240307,153500,218152290,13370,13370,13370,13370,0
|
|
20240307,153400,218152290,13370,13370,13370,13370,0
|
|
20240307,153300,218152290,13370,13370,13370,13370,0
|
|
20240307,153200,218152290,13370,13370,13370,13370,0
|
|
20240307,153100,218152290,13370,13370,13370,13370,0
|
|
20240307,153000,218152290,13370,13370,13370,13370,3574
|
|
20240307,152900,170367910,13260,13260,13260,13260,0
|
|
20240307,152800,170367910,13260,13260,13260,13260,0
|
|
20240307,152700,170367910,13260,13260,13260,13260,0
|
|
20240307,152600,170367910,13260,13260,13260,13260,0
|
|
20240307,152500,170367910,13260,13260,13260,13260,0
|
|
20240307,152400,170367910,13260,13260,13260,13260,0
|
|
20240307,152300,170367910,13260,13260,13260,13260,0
|
|
20240307,152200,170367910,13260,13260,13260,13260,0
|
|
20240307,152100,170367910,13260,13260,13260,13260,0
|
|
20240307,152000,170367910,13260,13260,13260,13260,0
|
|
20240307,151900,170367910,13260,13190,13260,13170,86
|
|
20240307,151800,169231790,13170,13170,13170,13160,11
|
|
20240307,151700,169086930,13160,13190,13190,13150,417
|
|
20240307,151600,163602090,13190,13210,13220,13190,264
|
|
20240307,151500,160112970,13180,13210,13210,13140,1584
|
|
20240307,151400,139242230,13210,13220,13260,13210,17
|
|
20240307,151300,139017290,13210,13210,13240,13200,32
|
|
20240307,151200,138594380,13220,13220,13220,13220,4
|
|
20240307,151100,138541500,13210,13210,13210,13210,1
|
|
20240307,151000,138528290,13210,13200,13210,13200,4
|
|
20240307,150900,138475480,13200,13220,13220,13200,13
|
|
20240307,150800,138303800,13210,13220,13220,13210,2
|
|
20240307,150700,138277370,13230,13230,13230,13230,1
|
|
20240307,150600,138264140,13220,13210,13220,13200,16
|
|
20240307,150500,138052820,13230,13210,13230,13210,8
|
|
20240307,150400,137947110,13200,13210,13210,13200,6
|
|
20240307,150300,137867860,13200,13210,13210,13200,88
|
|
20240307,150200,136705530,13200,13210,13210,13200,5
|
|
20240307,150100,136639490,13210,13200,13210,13200,6
|
|
20240307,150000,136560250,13200,13200,13230,13200,46
|
|
20240307,145900,135952910,13200,13210,13210,13200,18
|
|
20240307,145800,135715180,13200,13240,13240,13200,10
|
|
20240307,145700,135583120,13240,13250,13250,13240,10
|
|
20240307,145600,135450640,13240,13240,13240,13240,1
|
|
20240307,145500,135437400,13270,13200,13270,13200,42
|
|
20240307,145400,134881000,13200,13210,13210,13200,35
|
|
20240307,145300,134418970,13200,13210,13210,13200,16
|
|
20240307,145200,134207740,13190,13200,13200,13190,21
|
|
20240307,145100,133930580,13190,13220,13220,13190,28
|
|
20240307,145000,133560860,13190,13190,13190,13190,0
|
|
20240307,144900,133560860,13190,13200,13210,13190,89
|
|
20240307,144800,132385540,13200,13190,13200,13190,28
|
|
20240307,144700,132016160,13190,13190,13210,13190,12
|
|
20240307,144600,131857860,13190,13200,13210,13190,35
|
|
20240307,144500,131396000,13200,13230,13230,13200,9
|
|
20240307,144400,131277060,13220,13220,13220,13220,1
|
|
20240307,144300,131263840,13220,13180,13220,13180,65
|
|
20240307,144200,130405970,13180,13180,13180,13170,13
|
|
20240307,144100,130234730,13190,13170,13190,13170,16
|
|
20240307,144000,130023950,13170,13180,13180,13170,36
|
|
20240307,143900,129549820,13170,13170,13170,13170,20
|
|
20240307,143800,129286420,13170,13180,13180,13170,6
|
|
20240307,143700,129207360,13180,13170,13180,13170,24
|
|
20240307,143600,128891250,13170,13190,13190,13170,30
|
|
20240307,143500,128496080,13190,13190,13190,13180,16
|
|
20240307,143400,128285050,13170,13170,13180,13170,35
|
|
20240307,143300,127823980,13170,13180,13180,13170,15
|
|
20240307,143200,127626390,13180,13180,13180,13180,0
|
|
20240307,143100,127626390,13180,13180,13180,13180,2
|
|
20240307,143000,127600030,13180,13190,13190,13180,19
|
|
20240307,142900,127349430,13190,13190,13200,13190,38
|
|
20240307,142800,126848060,13180,13180,13180,13180,19
|
|
20240307,142700,126597640,13180,13190,13190,13180,5
|
|
20240307,142600,126531730,13190,13190,13200,13190,10
|
|
20240307,142500,126399820,13170,13180,13180,13170,22
|
|
20240307,142400,126109890,13190,13180,13190,13180,18
|
|
20240307,142300,125872480,13190,13180,13190,13180,12
|
|
20240307,142200,125714240,13170,13170,13170,13170,20
|
|
20240307,142100,125450840,13170,13180,13180,13170,23
|
|
20240307,142000,125147750,13190,13200,13200,13190,16
|
|
20240307,141900,124936560,13190,13180,13190,13180,20
|
|
20240307,141800,124672950,13180,13190,13190,13180,8
|
|
20240307,141700,124567500,13190,13180,13200,13180,46
|
|
20240307,141600,123960850,13180,13180,13180,13180,3
|
|
20240307,141500,123921310,13180,13190,13190,13180,45
|
|
20240307,141400,123328040,13200,13200,13200,13200,15
|
|
20240307,141300,123130040,13190,13210,13210,13190,3
|
|
20240307,141200,123090450,13200,13210,13210,13200,19
|
|
20240307,141100,122839620,13210,13210,13210,13210,2
|
|
20240307,141000,122813200,13210,13210,13210,13210,41
|
|
20240307,140900,122271590,13180,13170,13190,13160,79
|
|
20240307,140800,121230300,13170,13170,13170,13170,6
|
|
20240307,140700,121151280,13170,13170,13170,13170,2
|
|
20240307,140600,121124940,13160,13170,13170,13160,37
|
|
20240307,140500,120638000,13200,13200,13200,13200,39
|
|
20240307,140400,120123200,13170,13170,13200,13160,253
|
|
20240307,140300,116788200,13160,13170,13170,13160,22
|
|
20240307,140200,116498480,13160,13160,13160,13160,2
|
|
20240307,140100,116472160,13160,13160,13160,13160,0
|
|
20240307,140000,116472160,13160,13170,13170,13160,51
|
|
20240307,135900,115800640,13170,13160,13170,13160,40
|
|
20240307,135800,115274070,13160,13160,13160,13160,2
|
|
20240307,135700,115247750,13160,13160,13170,13160,30
|
|
20240307,135600,114852880,13170,13170,13170,13170,0
|
|
20240307,135500,114852880,13170,13170,13170,13170,2
|
|
20240307,135400,114826540,13160,13170,13170,13160,7
|
|
20240307,135300,114734400,13190,13160,13190,13160,37
|
|
20240307,135200,114247020,13160,13160,13160,13160,14
|
|
20240307,135100,114062780,13160,13170,13170,13160,5
|
|
20240307,135000,113996970,13170,13160,13180,13160,69
|
|
20240307,134900,113088500,13160,13160,13160,13160,2
|
|
20240307,134800,113062180,13160,13170,13170,13160,19
|
|
20240307,134700,112812120,13160,13160,13160,13160,2
|
|
20240307,134600,112785800,13170,13170,13170,13170,5
|
|
20240307,134500,112719950,13160,13170,13170,13160,3
|
|
20240307,134400,112680450,13170,13170,13200,13160,46
|
|
20240307,134300,112074030,13170,13170,13170,13170,0
|
|
20240307,134200,112074030,13170,13160,13200,13160,30
|
|
20240307,134100,111678720,13160,13150,13170,13150,45
|
|
20240307,134000,111086650,13150,13150,13150,13150,14
|
|
20240307,133900,110902550,13160,13160,13160,13160,2
|
|
20240307,133800,110876230,13150,13160,13170,13140,53
|
|
20240307,133700,110178970,13140,13140,13140,13140,2
|
|
20240307,133600,110152690,13140,13160,13160,13140,12
|
|
20240307,133500,109994970,13150,13150,13150,13150,2
|
|
20240307,133400,109968670,13150,13150,13160,13150,37
|
|
20240307,133300,109482060,13150,13160,13160,13150,51
|
|
20240307,133200,108811020,13150,13150,13160,13140,51
|
|
20240307,133100,108140240,13140,13140,13140,13140,2
|
|
20240307,133000,108113960,13140,13140,13140,13140,0
|
|
20240307,132900,108113960,13140,13140,13140,13140,5
|
|
20240307,132800,108048260,13170,13160,13170,13140,16
|
|
20240307,132700,107837740,13160,13160,13160,13160,2
|
|
20240307,132600,107811420,13170,13150,13170,13140,42
|
|
20240307,132500,107258860,13150,13150,13150,13150,5
|
|
20240307,132400,107193110,13150,13150,13160,13150,30
|
|
20240307,132300,106798460,13150,13170,13170,13150,4
|
|
20240307,132200,106745840,13150,13150,13160,13150,59
|
|
20240307,132100,105969840,13150,13150,13150,13150,0
|
|
20240307,132000,105969840,13150,13150,13150,13150,2
|
|
20240307,131900,105943540,13150,13150,13170,13150,26
|
|
20240307,131800,105601340,13150,13150,13150,13150,2
|
|
20240307,131700,105575040,13160,13160,13160,13160,2
|
|
20240307,131600,105548720,13160,13150,13160,13140,57
|
|
20240307,131500,104799330,13150,13150,13150,13150,1
|
|
20240307,131400,104786180,13140,13140,13140,13140,29
|
|
20240307,131300,104405120,13170,13150,13170,13140,52
|
|
20240307,131200,103721120,13140,13140,13140,13140,0
|
|
20240307,131100,103721120,13140,13140,13140,13140,18
|
|
20240307,131000,103484600,13140,13150,13150,13140,17
|
|
20240307,130900,103261070,13150,13150,13150,13150,2
|
|
20240307,130800,103234770,13160,13150,13160,13150,72
|
|
20240307,130700,102287670,13150,13160,13160,13150,9
|
|
20240307,130600,102169310,13160,13160,13160,13160,2
|
|
20240307,130500,102142990,13170,13200,13200,13170,18
|
|
20240307,130400,101905840,13200,13200,13200,13200,32
|
|
20240307,130300,101483440,13200,13200,13200,13200,0
|
|
20240307,130200,101483440,13200,13200,13200,13200,3
|
|
20240307,130100,101443840,13200,13200,13200,13200,2
|
|
20240307,130000,101417440,13210,13200,13210,13200,13
|
|
20240307,125900,101245830,13200,13200,13200,13200,19
|
|
20240307,125800,100995030,13200,13170,13200,13170,25
|
|
20240307,125700,100665560,13150,13170,13170,13150,10
|
|
20240307,125600,100533920,13160,13150,13160,13150,18
|
|
20240307,125500,100297060,13150,13150,13150,13150,17
|
|
20240307,125400,100073510,13170,13170,13170,13170,8
|
|
20240307,125300,99968150,13170,13180,13180,13170,11
|
|
20240307,125200,99823270,13200,13140,13200,13140,213
|
|
20240307,125100,97021100,13150,13150,13160,13150,71
|
|
20240307,125000,96087060,13150,13150,13150,13150,0
|
|
20240307,124900,96087060,13150,13150,13150,13150,40
|
|
20240307,124800,95561060,13150,13150,13160,13150,26
|
|
20240307,124700,95219150,13170,13170,13170,13170,2
|
|
20240307,124600,95192810,13200,13200,13200,13200,45
|
|
20240307,124500,94598810,13200,13160,13200,13150,170
|
|
20240307,124400,92354980,13150,13150,13150,13150,2
|
|
20240307,124300,92328680,13150,13150,13160,13150,43
|
|
20240307,124200,91763220,13150,13160,13160,13150,16
|
|
20240307,124100,91552710,13160,13160,13160,13160,0
|
|
20240307,124000,91552710,13160,13150,13160,13150,41
|
|
20240307,123900,91013520,13150,13160,13160,13150,2
|
|
20240307,123800,90987210,13150,13150,13150,13150,2
|
|
20240307,123700,90960910,13150,13150,13150,13150,29
|
|
20240307,123600,90579560,13160,13160,13160,13160,21
|
|
20240307,123500,90303200,13150,13160,13160,13150,45
|
|
20240307,123400,89711110,13150,13150,13150,13150,21
|
|
20240307,123300,89434960,13150,13150,13160,13150,21
|
|
20240307,123200,89158670,13150,13150,13150,13150,20
|
|
20240307,123100,88895670,13160,13180,13180,13160,4
|
|
20240307,123000,88842990,13160,13160,13270,13160,66
|
|
20240307,122900,87972960,13160,13160,13160,13150,5
|
|
20240307,122800,87907180,13130,13100,13130,13100,238
|
|
20240307,122700,84787150,13110,13100,13110,13100,68
|
|
20240307,122600,83895960,13100,13100,13100,13100,3
|
|
20240307,122500,83856660,13100,13110,13110,13100,19
|
|
20240307,122400,83607750,13110,13110,13110,13110,19
|
|
20240307,122300,83358660,13120,13120,13120,13120,0
|
|
20240307,122200,83358660,13120,13120,13120,13120,6
|
|
20240307,122100,83279940,13120,13120,13120,13120,18
|
|
20240307,122000,83043780,13120,13120,13120,13120,2
|
|
20240307,121900,83017540,13120,13120,13120,13120,17
|
|
20240307,121800,82794500,13120,13120,13120,13120,19
|
|
20240307,121700,82545220,13120,13130,13130,13120,65
|
|
20240307,121600,81692160,13140,13140,13140,13140,19
|
|
20240307,121500,81442500,13140,13140,13140,13140,21
|
|
20240307,121400,81166560,13140,13140,13140,13140,19
|
|
20240307,121300,80916900,13140,13140,13140,13140,3
|
|
20240307,121200,80877480,13140,13150,13150,13140,40
|
|
20240307,121100,80351520,13150,13150,13150,13150,21
|
|
20240307,121000,80075370,13150,13150,13150,13150,0
|
|
20240307,120900,80075370,13150,13150,13150,13150,21
|
|
20240307,120800,79799220,13150,13190,13190,13150,353
|
|
20240307,120700,75149330,13190,13190,13190,13190,3
|
|
20240307,120600,75109760,13190,13190,13190,13190,25
|
|
20240307,120500,74780010,13190,13190,13190,13190,19
|
|
20240307,120400,74529400,13200,13190,13200,13190,4
|
|
20240307,120300,74476630,13190,13200,13200,13190,24
|
|
20240307,120200,74160050,13190,13200,13200,13190,13
|
|
20240307,120100,73988490,13200,13200,13200,13200,0
|
|
20240307,120000,73988490,13200,13200,13200,13200,22
|
|
20240307,115900,73698090,13200,13200,13200,13200,21
|
|
20240307,115800,73420890,13200,13200,13200,13200,2
|
|
20240307,115700,73394490,13200,13200,13200,13200,17
|
|
20240307,115600,73170090,13200,13200,13200,13200,15
|
|
20240307,115500,72972090,13200,13200,13200,13200,2
|
|
20240307,115400,72945690,13200,13200,13200,13200,32
|
|
20240307,115300,72523290,13200,13200,13200,13200,17
|
|
20240307,115200,72298890,13200,13200,13200,13200,0
|
|
20240307,115100,72298890,13200,13200,13200,13200,17
|
|
20240307,115000,72074490,13200,13200,13200,13200,2
|
|
20240307,114900,72048090,13210,13200,13210,13200,10
|
|
20240307,114800,71916010,13210,13210,13210,13210,15
|
|
20240307,114700,71717860,13210,13210,13210,13210,32
|
|
20240307,114600,71295140,13210,13210,13210,13210,2
|
|
20240307,114500,71268720,13210,13210,13210,13210,17
|
|
20240307,114400,71044150,13210,13210,13210,13210,17
|
|
20240307,114300,70819580,13210,13210,13210,13210,1
|
|
20240307,114200,70806370,13210,13220,13220,13210,13
|
|
20240307,114100,70634520,13230,13220,13230,13220,19
|
|
20240307,114000,70383330,13220,13220,13220,13220,3
|
|
20240307,113900,70343670,13220,13220,13220,13220,16
|
|
20240307,113800,70132150,13220,13230,13230,13220,18
|
|
20240307,113700,69894030,13230,13230,13230,13230,5
|
|
20240307,113600,69827880,13230,13240,13240,13230,110
|
|
20240307,113500,68371650,13250,13270,13270,13250,813
|
|
20240307,113400,57589890,13270,13270,13270,13270,1
|
|
20240307,113300,57576620,13270,13270,13270,13270,18
|
|
20240307,113200,57337760,13280,13270,13280,13270,19
|
|
20240307,113100,57085620,13270,13270,13270,13270,18
|
|
20240307,113000,56846760,13270,13270,13270,13270,3
|
|
20240307,112900,56806950,13270,13270,13270,13270,18
|
|
20240307,112800,56568090,13270,13270,13270,13270,22
|
|
20240307,112700,56276150,13270,13270,13340,13270,8
|
|
20240307,112600,56169880,13280,13270,13280,13270,116
|
|
20240307,112500,54629730,13270,13270,13270,13270,16
|
|
20240307,112400,54417410,13270,13270,13270,13270,3
|
|
20240307,112300,54377600,13270,13270,13270,13270,19
|
|
20240307,112200,54125470,13270,13260,13270,13260,20
|
|
20240307,112100,53860240,13270,13270,13310,13270,33
|
|
20240307,112000,53422290,13260,13260,13260,13260,32
|
|
20240307,111900,52997970,13260,13260,13260,13260,41
|
|
20240307,111800,52454310,13270,13270,13290,13270,11
|
|
20240307,111700,52308300,13310,13270,13330,13270,21
|
|
20240307,111600,52028830,13320,13320,13320,13320,279
|
|
20240307,111500,48312550,13260,13300,13300,13260,3
|
|
20240307,111400,48272730,13300,13260,13300,13260,207
|
|
20240307,111300,45521790,13290,13260,13290,13260,23
|
|
20240307,111200,45216720,13280,13260,13280,13260,12
|
|
20240307,111100,45057400,13260,13260,13260,13260,32
|
|
20240307,111000,44633080,13260,13260,13260,13260,32
|
|
20240307,110900,44208760,13260,13260,13260,13260,2
|
|
20240307,110800,44182240,13270,13260,13270,13260,19
|
|
20240307,110700,43930280,13260,13260,13260,13260,0
|
|
20240307,110600,43930280,13260,13260,13260,13260,2
|
|
20240307,110500,43903760,13290,13270,13290,13260,29
|
|
20240307,110400,43518810,13260,13260,13260,13260,2
|
|
20240307,110300,43492290,13280,13280,13280,13260,15
|
|
20240307,110200,43293290,13260,13280,13290,13260,18
|
|
20240307,110100,43054280,13260,13260,13260,13260,2
|
|
20240307,110000,43027760,13280,13270,13280,13270,120
|
|
20240307,105900,41434560,13270,13260,13270,13260,17
|
|
20240307,105800,41209120,13270,13260,13270,13260,16
|
|
20240307,105700,40996950,13280,13280,13280,13280,0
|
|
20240307,105600,40996950,13280,13280,13280,13280,0
|
|
20240307,105500,40996950,13280,13270,13280,13270,22
|
|
20240307,105400,40705000,13270,13270,13270,13270,0
|
|
20240307,105300,40705000,13270,13270,13270,13270,15
|
|
20240307,105200,40505950,13270,13280,13280,13270,20
|
|
20240307,105100,40240500,13280,13280,13280,13280,15
|
|
20240307,105000,40041300,13280,13280,13280,13280,0
|
|
20240307,104900,40041300,13280,13280,13280,13280,30
|
|
20240307,104800,39642900,13280,13280,13280,13280,15
|
|
20240307,104700,39443700,13280,13280,13280,13280,1
|
|
20240307,104600,39430420,13290,13290,13290,13290,5
|
|
20240307,104500,39363970,13290,13290,13290,13290,36
|
|
20240307,104400,38885530,13300,13300,13300,13300,8
|
|
20240307,104300,38779130,13300,13300,13300,13300,16
|
|
20240307,104200,38566330,13300,13300,13300,13300,16
|
|
20240307,104100,38353530,13300,13300,13300,13300,1
|
|
20240307,104000,38340230,13300,13300,13300,13300,15
|
|
20240307,103900,38140730,13300,13300,13300,13300,15
|
|
20240307,103800,37941230,13310,13310,13310,13310,0
|
|
20240307,103700,37941230,13310,13300,13310,13300,67
|
|
20240307,103600,37049700,13310,13310,13310,13310,4
|
|
20240307,103500,36996460,13310,13310,13310,13310,0
|
|
20240307,103400,36996460,13310,13310,13310,13310,30
|
|
20240307,103300,36597160,13310,13310,13310,13310,28
|
|
20240307,103200,36224480,13310,13310,13310,13310,0
|
|
20240307,103100,36224480,13310,13320,13320,13310,22
|
|
20240307,103000,35931450,13330,13330,13330,13330,11
|
|
20240307,102900,35784820,13330,13330,13330,13330,1
|
|
20240307,102800,35771490,13340,13340,13340,13340,2
|
|
20240307,102700,35744810,13340,13340,13340,13340,0
|
|
20240307,102600,35744810,13340,13340,13340,13340,0
|
|
20240307,102500,35744810,13340,13340,13340,13340,1
|
|
20240307,102400,35731470,13340,13360,13360,13340,323
|
|
20240307,102300,31417500,13360,13360,13360,13360,13
|
|
20240307,102200,31243820,13360,13360,13370,13360,43
|
|
20240307,102100,30669330,13360,13360,13360,13360,327
|
|
20240307,102000,26300610,13370,13370,13370,13370,0
|
|
20240307,101900,26300610,13370,13370,13370,13370,10
|
|
20240307,101800,26166910,13380,13380,13380,13380,7
|
|
20240307,101700,26073250,13380,13390,13390,13380,58
|
|
20240307,101600,25296660,13390,13390,13390,13390,16
|
|
20240307,101500,25082420,13390,13390,13390,13390,30
|
|
20240307,101400,24680720,13400,13400,13400,13400,0
|
|
20240307,101300,24680720,13400,13400,13400,13400,10
|
|
20240307,101200,24546720,13400,13410,13410,13390,635
|
|
20240307,101100,16037510,13410,13410,13410,13410,0
|
|
20240307,101000,16037510,13410,13420,13420,13410,2
|
|
20240307,100900,16010680,13420,13420,13420,13420,15
|
|
20240307,100800,15809380,13430,13430,13440,13420,18
|
|
20240307,100700,15567640,13440,13430,13440,13430,2
|
|
20240307,100600,15540770,13430,13450,13450,13430,20
|
|
20240307,100500,15271940,13450,13450,13450,13450,15
|
|
20240307,100400,15070190,13460,13460,13460,13460,0
|
|
20240307,100300,15070190,13460,13460,13460,13460,0
|
|
20240307,100200,15070190,13460,13460,13460,13460,0
|
|
20240307,100100,15070190,13460,13460,13460,13460,0
|
|
20240307,100000,15070190,13460,13460,13460,13460,1
|
|
20240307,095900,15056730,13450,13450,13450,13450,14
|
|
20240307,095800,14868430,13450,13500,13500,13450,360
|
|
20240307,095700,10016160,13500,13510,13510,13500,26
|
|
20240307,095600,9665050,13520,13520,13520,13520,0
|
|
20240307,095500,9665050,13520,13520,13520,13520,26
|
|
20240307,095400,9313530,13520,13520,13520,13520,1
|
|
20240307,095300,9300010,13530,13530,13530,13530,0
|
|
20240307,095200,9300010,13530,13530,13530,13530,0
|
|
20240307,095100,9300010,13530,13530,13530,13530,0
|
|
20240307,095000,9300010,13530,13530,13530,13530,1
|
|
20240307,094900,9286480,13530,13530,13530,13530,0
|
|
20240307,094800,9286480,13530,13530,13530,13530,1
|
|
20240307,094700,9272950,13530,13530,13530,13530,0
|
|
20240307,094600,9272950,13530,13530,13530,13530,1
|
|
20240307,094500,9259420,13520,13520,13520,13520,1
|
|
20240307,094400,9245900,13530,13530,13530,13530,0
|
|
20240307,094300,9245900,13530,13530,13530,13530,0
|
|
20240307,094200,9245900,13530,13530,13530,13530,0
|
|
20240307,094100,9245900,13530,13530,13530,13530,0
|
|
20240307,094000,9245900,13530,13530,13530,13530,0
|
|
20240307,093900,9245900,13530,13530,13530,13530,0
|
|
20240307,093800,9245900,13530,13530,13530,13530,0
|
|
20240307,093700,9245900,13530,13530,13530,13530,0
|
|
20240307,093600,9245900,13530,13530,13530,13530,0
|
|
20240307,093500,9245900,13530,13530,13530,13530,0
|
|
20240307,093400,9245900,13530,13530,13530,13530,0
|
|
20240307,093300,9245900,13530,13530,13530,13530,0
|
|
20240307,093200,9245900,13530,13530,13530,13530,0
|
|
20240307,093100,9245900,13530,13530,13530,13530,0
|
|
20240307,093000,9245900,13530,13530,13530,13530,0
|
|
20240307,092900,9245900,13530,13530,13530,13530,0
|
|
20240307,092800,9245900,13530,13530,13530,13530,0
|
|
20240307,092700,9245900,13530,13530,13530,13530,0
|
|
20240307,092600,9245900,13530,13530,13530,13530,0
|
|
20240307,092500,9245900,13530,13530,13530,13530,1
|
|
20240307,092400,9232370,13530,13530,13530,13530,0
|
|
20240307,092300,9232370,13530,13530,13530,13530,15
|
|
20240307,092200,9029420,13540,13540,13540,13540,0
|
|
20240307,092100,9029420,13540,13540,13540,13540,0
|
|
20240307,092000,9029420,13540,13540,13540,13540,0
|
|
20240307,091900,9029420,13540,13540,13540,13540,0
|
|
20240307,091800,9029420,13540,13540,13540,13540,0
|
|
20240307,091700,9029420,13540,13540,13540,13540,0
|
|
20240307,091600,9029420,13540,13540,13540,13540,0
|
|
20240307,091500,9029420,13540,13540,13540,13540,0
|
|
20240307,091400,9029420,13540,13540,13540,13540,0
|
|
20240307,091300,9029420,13540,13540,13540,13540,0
|
|
20240307,091200,9029420,13540,13540,13540,13540,0
|
|
20240307,091100,9029420,13540,13590,13590,13530,417
|
|
20240307,091000,3383520,13700,13700,13700,13700,0
|
|
20240307,090900,3383520,13700,13700,13700,13700,0
|
|
20240307,090800,3383520,13700,13700,13700,13700,0
|
|
20240307,090700,3383520,13700,13700,13700,13700,0
|
|
20240307,090600,3383520,13700,13700,13700,13700,0
|
|
20240307,090500,3383520,13700,13700,13700,13700,0
|
|
20240307,090400,3383520,13700,13700,13700,13700,0
|
|
20240307,090300,3383520,13700,13700,13700,13700,1
|
|
20240307,090200,3369820,13590,13600,13600,13590,21
|
|
20240307,090100,3084400,13740,13600,13750,13600,145
|
|
20240307,090000,1103910,13620,13630,13630,13620,81
|