652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,194900,324656250,7170,7170,7170,7170,844
|
|
20240320,194800,324656250,7170,7170,7170,7170,0
|
|
20240320,194700,324656250,7170,7170,7170,7170,0
|
|
20240320,194600,324656250,7170,7170,7170,7170,0
|
|
20240320,194500,324656250,7170,7170,7170,7170,0
|
|
20240320,194400,324656250,7170,7170,7170,7170,0
|
|
20240320,194300,324656250,7170,7170,7170,7170,0
|
|
20240320,194200,324656250,7170,7170,7170,7170,0
|
|
20240320,194100,324656250,7170,7170,7170,7170,0
|
|
20240320,194000,324656250,7170,7170,7170,7170,0
|
|
20240320,193900,324656250,7170,7170,7170,7170,0
|
|
20240320,193800,324656250,7170,7170,7170,7170,0
|
|
20240320,193700,324656250,7170,7170,7170,7170,0
|
|
20240320,193600,324656250,7170,7170,7170,7170,0
|
|
20240320,193500,324656250,7170,7170,7170,7170,0
|
|
20240320,193400,324656250,7170,7170,7170,7170,0
|
|
20240320,193300,324656250,7170,7170,7170,7170,0
|
|
20240320,193200,324656250,7170,7170,7170,7170,0
|
|
20240320,193100,324656250,7170,7170,7170,7170,0
|
|
20240320,193000,324656250,7170,7170,7170,7170,0
|
|
20240320,192900,324656250,7170,7170,7170,7170,0
|
|
20240320,192800,324656250,7170,7170,7170,7170,0
|
|
20240320,192700,324656250,7170,7170,7170,7170,0
|
|
20240320,192600,324656250,7170,7170,7170,7170,0
|
|
20240320,192500,324656250,7170,7170,7170,7170,0
|
|
20240320,192400,324656250,7170,7170,7170,7170,0
|
|
20240320,192300,324656250,7170,7170,7170,7170,0
|
|
20240320,192200,324656250,7170,7170,7170,7170,0
|
|
20240320,192100,324656250,7170,7170,7170,7170,0
|
|
20240320,192000,324656250,7170,7170,7170,7170,0
|
|
20240320,191900,324656250,7170,7170,7170,7170,844
|
|
20240320,191800,324656250,7170,7170,7170,7170,0
|
|
20240320,191700,324656250,7170,7170,7170,7170,0
|
|
20240320,191600,324656250,7170,7170,7170,7170,0
|
|
20240320,191500,324656250,7170,7170,7170,7170,0
|
|
20240320,191400,324656250,7170,7170,7170,7170,0
|
|
20240320,191300,324656250,7170,7170,7170,7170,0
|
|
20240320,191200,324656250,7170,7170,7170,7170,0
|
|
20240320,191100,324656250,7170,7170,7170,7170,0
|
|
20240320,191000,324656250,7170,7170,7170,7170,0
|
|
20240320,190900,324656250,7170,7170,7170,7170,0
|
|
20240320,190800,324656250,7170,7170,7170,7170,0
|
|
20240320,190700,324656250,7170,7170,7170,7170,0
|
|
20240320,190600,324656250,7170,7170,7170,7170,0
|
|
20240320,190500,324656250,7170,7170,7170,7170,0
|
|
20240320,190400,324656250,7170,7170,7170,7170,0
|
|
20240320,190300,324656250,7170,7170,7170,7170,0
|
|
20240320,190200,324656250,7170,7170,7170,7170,0
|
|
20240320,190100,324656250,7170,7170,7170,7170,0
|
|
20240320,190000,324656250,7170,7170,7170,7170,0
|
|
20240320,185900,324656250,7170,7170,7170,7170,0
|
|
20240320,185800,324656250,7170,7170,7170,7170,0
|
|
20240320,185700,324656250,7170,7170,7170,7170,0
|
|
20240320,185600,324656250,7170,7170,7170,7170,0
|
|
20240320,185500,324656250,7170,7170,7170,7170,0
|
|
20240320,185400,324656250,7170,7170,7170,7170,0
|
|
20240320,185300,324656250,7170,7170,7170,7170,0
|
|
20240320,185200,324656250,7170,7170,7170,7170,0
|
|
20240320,185100,324656250,7170,7170,7170,7170,0
|
|
20240320,185000,324656250,7170,7170,7170,7170,0
|
|
20240320,184900,324656250,7170,7170,7170,7170,844
|
|
20240320,184800,324656250,7170,7170,7170,7170,0
|
|
20240320,184700,324656250,7170,7170,7170,7170,0
|
|
20240320,184600,324656250,7170,7170,7170,7170,0
|
|
20240320,184500,324656250,7170,7170,7170,7170,0
|
|
20240320,184400,324656250,7170,7170,7170,7170,0
|
|
20240320,184300,324656250,7170,7170,7170,7170,0
|
|
20240320,184200,324656250,7170,7170,7170,7170,0
|
|
20240320,184100,324656250,7170,7170,7170,7170,0
|
|
20240320,184000,324656250,7170,7170,7170,7170,0
|
|
20240320,183900,324656250,7170,7170,7170,7170,0
|
|
20240320,183800,324656250,7170,7170,7170,7170,0
|
|
20240320,183700,324656250,7170,7170,7170,7170,0
|
|
20240320,183600,324656250,7170,7170,7170,7170,0
|
|
20240320,183500,324656250,7170,7170,7170,7170,0
|
|
20240320,183400,324656250,7170,7170,7170,7170,0
|
|
20240320,183300,324656250,7170,7170,7170,7170,0
|
|
20240320,183200,324656250,7170,7170,7170,7170,0
|
|
20240320,183100,324656250,7170,7170,7170,7170,0
|
|
20240320,183000,324656250,7170,7170,7170,7170,0
|
|
20240320,182900,324656250,7170,7170,7170,7170,0
|
|
20240320,182800,324656250,7170,7170,7170,7170,0
|
|
20240320,182700,324656250,7170,7170,7170,7170,0
|
|
20240320,182600,324656250,7170,7170,7170,7170,0
|
|
20240320,182500,324656250,7170,7170,7170,7170,0
|
|
20240320,182400,324656250,7170,7170,7170,7170,0
|
|
20240320,182300,324656250,7170,7170,7170,7170,0
|
|
20240320,182200,324656250,7170,7170,7170,7170,0
|
|
20240320,182100,324656250,7170,7170,7170,7170,0
|
|
20240320,182000,324656250,7170,7170,7170,7170,0
|
|
20240320,181900,324656250,7170,7170,7170,7170,844
|
|
20240320,181800,324656250,7170,7170,7170,7170,0
|
|
20240320,181700,324656250,7170,7170,7170,7170,0
|
|
20240320,181600,324656250,7170,7170,7170,7170,0
|
|
20240320,181500,324656250,7170,7170,7170,7170,0
|
|
20240320,181400,324656250,7170,7170,7170,7170,0
|
|
20240320,181300,324656250,7170,7170,7170,7170,0
|
|
20240320,181200,324656250,7170,7170,7170,7170,0
|
|
20240320,181100,324656250,7170,7170,7170,7170,0
|
|
20240320,181000,324656250,7170,7170,7170,7170,0
|
|
20240320,180900,324656250,7170,7170,7170,7170,0
|
|
20240320,180800,324656250,7170,7170,7170,7170,0
|
|
20240320,180700,324656250,7170,7170,7170,7170,0
|
|
20240320,180600,324656250,7170,7170,7170,7170,0
|
|
20240320,180500,324656250,7170,7170,7170,7170,0
|
|
20240320,180400,324656250,7170,7170,7170,7170,0
|
|
20240320,180300,324656250,7170,7170,7170,7170,0
|
|
20240320,180200,324656250,7170,7170,7170,7170,0
|
|
20240320,180100,324656250,7170,7170,7170,7170,0
|
|
20240320,180000,324656250,7170,7170,7170,7170,0
|
|
20240320,175900,324656250,7170,7170,7170,7170,0
|
|
20240320,175800,324656250,7170,7170,7170,7170,0
|
|
20240320,175700,324656250,7170,7170,7170,7170,0
|
|
20240320,175600,324656250,7170,7170,7170,7170,0
|
|
20240320,175500,324656250,7170,7170,7170,7170,0
|
|
20240320,175400,324656250,7170,7170,7170,7170,0
|
|
20240320,175300,324656250,7170,7170,7170,7170,0
|
|
20240320,175200,324656250,7170,7170,7170,7170,0
|
|
20240320,175100,324656250,7170,7170,7170,7170,0
|
|
20240320,175000,324656250,7170,7170,7170,7170,0
|
|
20240320,174900,324656250,7170,7170,7170,7170,844
|
|
20240320,174800,324656250,7170,7170,7170,7170,0
|
|
20240320,174700,324656250,7170,7170,7170,7170,0
|
|
20240320,174600,324656250,7170,7170,7170,7170,0
|
|
20240320,174500,324656250,7170,7170,7170,7170,0
|
|
20240320,174400,324656250,7170,7170,7170,7170,0
|
|
20240320,174300,324656250,7170,7170,7170,7170,0
|
|
20240320,174200,324656250,7170,7170,7170,7170,0
|
|
20240320,174100,324656250,7170,7170,7170,7170,0
|
|
20240320,174000,324656250,7170,7170,7170,7170,0
|
|
20240320,173900,324656250,7170,7170,7170,7170,0
|
|
20240320,173800,324656250,7170,7170,7170,7170,0
|
|
20240320,173700,324656250,7170,7170,7170,7170,0
|
|
20240320,173600,324656250,7170,7170,7170,7170,0
|
|
20240320,173500,324656250,7170,7170,7170,7170,0
|
|
20240320,173400,324656250,7170,7170,7170,7170,0
|
|
20240320,173300,324656250,7170,7170,7170,7170,0
|
|
20240320,173200,324656250,7170,7170,7170,7170,0
|
|
20240320,173100,324656250,7170,7170,7170,7170,0
|
|
20240320,173000,324656250,7170,7170,7170,7170,0
|
|
20240320,172900,324656250,7170,7170,7170,7170,0
|
|
20240320,172800,324656250,7170,7170,7170,7170,0
|
|
20240320,172700,324656250,7170,7170,7170,7170,0
|
|
20240320,172600,324656250,7170,7170,7170,7170,0
|
|
20240320,172500,324656250,7170,7170,7170,7170,0
|
|
20240320,172400,324656250,7170,7170,7170,7170,0
|
|
20240320,172300,324656250,7170,7170,7170,7170,0
|
|
20240320,172200,324656250,7170,7170,7170,7170,0
|
|
20240320,172100,324656250,7170,7170,7170,7170,0
|
|
20240320,172000,324656250,7170,7170,7170,7170,0
|
|
20240320,171900,324656250,7170,7170,7170,7170,844
|
|
20240320,171800,324656250,7170,7170,7170,7170,0
|
|
20240320,171700,324656250,7170,7170,7170,7170,0
|
|
20240320,171600,324656250,7170,7170,7170,7170,0
|
|
20240320,171500,324656250,7170,7170,7170,7170,0
|
|
20240320,171400,324656250,7170,7170,7170,7170,0
|
|
20240320,171300,324656250,7170,7170,7170,7170,0
|
|
20240320,171200,324656250,7170,7170,7170,7170,0
|
|
20240320,171100,324656250,7170,7170,7170,7170,0
|
|
20240320,171000,324656250,7170,7170,7170,7170,0
|
|
20240320,170900,324656250,7170,7170,7170,7170,0
|
|
20240320,170800,324656250,7170,7170,7170,7170,0
|
|
20240320,170700,324656250,7170,7170,7170,7170,0
|
|
20240320,170600,324656250,7170,7170,7170,7170,0
|
|
20240320,170500,324656250,7170,7170,7170,7170,0
|
|
20240320,170400,324656250,7170,7170,7170,7170,0
|
|
20240320,170300,324656250,7170,7170,7170,7170,0
|
|
20240320,170200,324656250,7170,7170,7170,7170,0
|
|
20240320,170100,324656250,7170,7170,7170,7170,0
|
|
20240320,170000,324656250,7170,7170,7170,7170,0
|
|
20240320,165900,324656250,7170,7170,7170,7170,0
|
|
20240320,165800,324656250,7170,7170,7170,7170,0
|
|
20240320,165700,324656250,7170,7170,7170,7170,0
|
|
20240320,165600,324656250,7170,7170,7170,7170,0
|
|
20240320,165500,324656250,7170,7170,7170,7170,0
|
|
20240320,165400,324656250,7170,7170,7170,7170,0
|
|
20240320,165300,324656250,7170,7170,7170,7170,0
|
|
20240320,165200,324656250,7170,7170,7170,7170,0
|
|
20240320,165100,324656250,7170,7170,7170,7170,0
|
|
20240320,165000,324656250,7170,7170,7170,7170,0
|
|
20240320,164900,324656250,7170,7170,7170,7170,844
|
|
20240320,164800,324656250,7170,7170,7170,7170,0
|
|
20240320,164700,324656250,7170,7170,7170,7170,0
|
|
20240320,164600,324656250,7170,7170,7170,7170,0
|
|
20240320,164500,324656250,7170,7170,7170,7170,0
|
|
20240320,164400,324656250,7170,7170,7170,7170,0
|
|
20240320,164300,324656250,7170,7170,7170,7170,0
|
|
20240320,164200,324656250,7170,7170,7170,7170,0
|
|
20240320,164100,324656250,7170,7170,7170,7170,0
|
|
20240320,164000,324656250,7170,7170,7170,7170,0
|
|
20240320,163900,324656250,7170,7170,7170,7170,0
|
|
20240320,163800,324656250,7170,7170,7170,7170,0
|
|
20240320,163700,324656250,7170,7170,7170,7170,0
|
|
20240320,163600,324656250,7170,7170,7170,7170,0
|
|
20240320,163500,324656250,7170,7170,7170,7170,0
|
|
20240320,163400,324656250,7170,7170,7170,7170,0
|
|
20240320,163300,324656250,7170,7170,7170,7170,0
|
|
20240320,163200,324656250,7170,7170,7170,7170,0
|
|
20240320,163100,324656250,7170,7170,7170,7170,0
|
|
20240320,163000,324656250,7170,7170,7170,7170,0
|
|
20240320,162900,324656250,7170,7170,7170,7170,0
|
|
20240320,162800,324656250,7170,7170,7170,7170,0
|
|
20240320,162700,324656250,7170,7170,7170,7170,0
|
|
20240320,162600,324656250,7170,7170,7170,7170,0
|
|
20240320,162500,324656250,7170,7170,7170,7170,0
|
|
20240320,162400,324656250,7170,7170,7170,7170,0
|
|
20240320,162300,324656250,7170,7170,7170,7170,0
|
|
20240320,162200,324656250,7170,7170,7170,7170,0
|
|
20240320,162100,324656250,7170,7170,7170,7170,0
|
|
20240320,162000,324656250,7170,7170,7170,7170,0
|
|
20240320,161900,324656250,7170,7170,7170,7170,844
|
|
20240320,161800,324656250,7170,7170,7170,7170,0
|
|
20240320,161700,324656250,7170,7170,7170,7170,0
|
|
20240320,161600,324656250,7170,7170,7170,7170,0
|
|
20240320,161500,324656250,7170,7170,7170,7170,0
|
|
20240320,161400,324656250,7170,7170,7170,7170,0
|
|
20240320,161300,324656250,7170,7170,7170,7170,0
|
|
20240320,161200,324656250,7170,7170,7170,7170,0
|
|
20240320,161100,324656250,7170,7170,7170,7170,0
|
|
20240320,161000,324656250,7170,7170,7170,7170,0
|
|
20240320,160900,324656250,7170,7170,7170,7170,0
|
|
20240320,160800,324656250,7170,7170,7170,7170,0
|
|
20240320,160700,324656250,7170,7170,7170,7170,0
|
|
20240320,160600,324656250,7170,7170,7170,7170,0
|
|
20240320,160500,324656250,7170,7170,7170,7170,0
|
|
20240320,160400,324656250,7170,7170,7170,7170,0
|
|
20240320,160300,324656250,7170,7170,7170,7170,0
|
|
20240320,160200,324656250,7170,7170,7170,7170,0
|
|
20240320,160100,324656250,7170,7170,7170,7170,0
|
|
20240320,160000,324656250,7170,7170,7170,7170,0
|
|
20240320,155900,324656250,7170,7170,7170,7170,0
|
|
20240320,155800,324656250,7170,7170,7170,7170,0
|
|
20240320,155700,324656250,7170,7170,7170,7170,0
|
|
20240320,155600,324656250,7170,7170,7170,7170,0
|
|
20240320,155500,324656250,7170,7170,7170,7170,0
|
|
20240320,155400,324656250,7170,7170,7170,7170,0
|
|
20240320,155300,324656250,7170,7170,7170,7170,0
|
|
20240320,155200,324656250,7170,7170,7170,7170,0
|
|
20240320,155100,324656250,7170,7170,7170,7170,0
|
|
20240320,155000,324656250,7170,7170,7170,7170,0
|
|
20240320,154900,324656250,7170,7170,7170,7170,844
|
|
20240320,154800,324656250,7170,7170,7170,7170,0
|
|
20240320,154700,324656250,7170,7170,7170,7170,0
|
|
20240320,154600,324656250,7170,7170,7170,7170,0
|
|
20240320,154500,324656250,7170,7170,7170,7170,0
|
|
20240320,154400,324656250,7170,7170,7170,7170,0
|
|
20240320,154300,324656250,7170,7170,7170,7170,0
|
|
20240320,154200,324656250,7170,7170,7170,7170,0
|
|
20240320,154100,324656250,7170,7170,7170,7170,0
|
|
20240320,154000,324656250,7170,7170,7170,7170,0
|
|
20240320,153900,324656250,7170,7170,7170,7170,0
|
|
20240320,153800,324656250,7170,7170,7170,7170,0
|
|
20240320,153700,324656250,7170,7170,7170,7170,0
|
|
20240320,153600,324656250,7170,7170,7170,7170,0
|
|
20240320,153500,324656250,7170,7170,7170,7170,0
|
|
20240320,153400,324656250,7170,7170,7170,7170,0
|
|
20240320,153300,324656250,7170,7170,7170,7170,0
|
|
20240320,153200,324656250,7170,7170,7170,7170,0
|
|
20240320,153100,324656250,7170,7170,7170,7170,0
|
|
20240320,153000,324656250,7170,7170,7170,7170,844
|
|
20240320,152900,318604770,7160,7160,7160,7160,0
|
|
20240320,152800,318604770,7160,7160,7160,7160,0
|
|
20240320,152700,318604770,7160,7160,7160,7160,0
|
|
20240320,152600,318604770,7160,7160,7160,7160,0
|
|
20240320,152500,318604770,7160,7160,7160,7160,0
|
|
20240320,152400,318604770,7160,7160,7160,7160,0
|
|
20240320,152300,318604770,7160,7160,7160,7160,0
|
|
20240320,152200,318604770,7160,7160,7160,7160,0
|
|
20240320,152100,318604770,7160,7160,7160,7160,0
|
|
20240320,152000,318604770,7160,7160,7160,7160,0
|
|
20240320,151900,318604770,7160,7150,7160,7140,15
|
|
20240320,151800,318497630,7160,7160,7160,7130,400
|
|
20240320,151700,315644410,7150,7160,7160,7130,1003
|
|
20240320,151600,308487030,7150,7150,7150,7150,11
|
|
20240320,151500,308408380,7160,7150,7160,7150,11
|
|
20240320,151400,308329720,7160,7160,7160,7160,1
|
|
20240320,151300,308322560,7150,7150,7150,7150,231
|
|
20240320,151200,306670910,7160,7160,7160,7160,2
|
|
20240320,151100,306656590,7150,7150,7150,7150,4
|
|
20240320,151000,306627990,7160,7160,7160,7160,31
|
|
20240320,150900,306406030,7150,7150,7160,7150,5
|
|
20240320,150800,306370270,7140,7140,7140,7140,3
|
|
20240320,150700,306348850,7170,7170,7170,7170,0
|
|
20240320,150600,306348850,7170,7170,7170,7150,13
|
|
20240320,150500,306255860,7160,7170,7170,7160,2
|
|
20240320,150400,306241530,7150,7150,7150,7150,1
|
|
20240320,150300,306234380,7170,7160,7170,7140,402
|
|
20240320,150200,303363530,7170,7160,7170,7160,2
|
|
20240320,150100,303349200,7160,7160,7160,7160,1
|
|
20240320,150000,303342040,7170,7160,7170,7160,19
|
|
20240320,145900,303205940,7160,7160,7160,7160,1
|
|
20240320,145800,303198780,7150,7150,7150,7150,1
|
|
20240320,145700,303191630,7150,7150,7150,7150,0
|
|
20240320,145600,303191630,7150,7150,7150,7150,1550
|
|
20240320,145500,292109130,7130,7130,7130,7130,408
|
|
20240320,145400,289200090,7140,7140,7140,7140,640
|
|
20240320,145300,284630490,7140,7140,7140,7140,0
|
|
20240320,145200,284630490,7140,7140,7140,7140,0
|
|
20240320,145100,284630490,7140,7150,7150,7140,2
|
|
20240320,145000,284616200,7130,7140,7140,7130,23
|
|
20240320,144900,284452010,7130,7130,7130,7130,0
|
|
20240320,144800,284452010,7130,7140,7140,7130,1925
|
|
20240320,144700,270709760,7150,7150,7150,7150,0
|
|
20240320,144600,270709760,7150,7150,7150,7150,0
|
|
20240320,144500,270709760,7150,7150,7150,7150,50
|
|
20240320,144400,270352260,7150,7150,7150,7150,0
|
|
20240320,144300,270352260,7150,7150,7150,7150,0
|
|
20240320,144200,270352260,7150,7150,7150,7150,0
|
|
20240320,144100,270352260,7150,7150,7150,7150,34
|
|
20240320,144000,270109160,7160,7160,7160,7160,0
|
|
20240320,143900,270109160,7160,7160,7160,7160,0
|
|
20240320,143800,270109160,7160,7160,7160,7160,13
|
|
20240320,143700,270016080,7140,7140,7140,7140,52
|
|
20240320,143600,269644800,7140,7140,7140,7140,112
|
|
20240320,143500,268845120,7150,7150,7150,7150,248
|
|
20240320,143400,267071920,7160,7160,7160,7160,0
|
|
20240320,143300,267071920,7160,7160,7160,7160,0
|
|
20240320,143200,267071920,7160,7160,7160,7160,40
|
|
20240320,143100,266785520,7160,7160,7160,7160,273
|
|
20240320,143000,264830840,7150,7150,7150,7150,0
|
|
20240320,142900,264830840,7150,7150,7150,7150,0
|
|
20240320,142800,264830840,7150,7150,7150,7150,0
|
|
20240320,142700,264830840,7150,7150,7150,7150,0
|
|
20240320,142600,264830840,7150,7150,7150,7150,0
|
|
20240320,142500,264830840,7150,7150,7150,7150,0
|
|
20240320,142400,264830840,7150,7150,7150,7150,1
|
|
20240320,142300,264823690,7140,7150,7150,7140,354
|
|
20240320,142200,262292630,7150,7150,7150,7150,0
|
|
20240320,142100,262292630,7150,7150,7150,7150,0
|
|
20240320,142000,262292630,7150,7150,7150,7150,0
|
|
20240320,141900,262292630,7150,7150,7150,7140,265
|
|
20240320,141800,260398080,7160,7160,7160,7160,0
|
|
20240320,141700,260398080,7160,7160,7160,7160,0
|
|
20240320,141600,260398080,7160,7160,7160,7160,0
|
|
20240320,141500,260398080,7160,7160,7160,7160,0
|
|
20240320,141400,260398080,7160,7160,7160,7160,0
|
|
20240320,141300,260398080,7160,7160,7160,7160,0
|
|
20240320,141200,260398080,7160,7160,7160,7160,5
|
|
20240320,141100,260362280,7150,7150,7150,7150,0
|
|
20240320,141000,260362280,7150,7150,7150,7150,0
|
|
20240320,140900,260362280,7150,7150,7150,7150,0
|
|
20240320,140800,260362280,7150,7150,7150,7150,0
|
|
20240320,140700,260362280,7150,7150,7150,7150,0
|
|
20240320,140600,260362280,7150,7150,7150,7150,0
|
|
20240320,140500,260362280,7150,7150,7150,7150,0
|
|
20240320,140400,260362280,7150,7150,7150,7150,0
|
|
20240320,140300,260362280,7150,7150,7150,7150,7
|
|
20240320,140200,260312230,7150,7150,7150,7150,157
|
|
20240320,140100,259189680,7150,7150,7150,7150,0
|
|
20240320,140000,259189680,7150,7150,7150,7150,0
|
|
20240320,135900,259189680,7150,7150,7150,7150,10
|
|
20240320,135800,259118180,7150,7150,7150,7150,0
|
|
20240320,135700,259118180,7150,7150,7150,7150,33
|
|
20240320,135600,258882230,7140,7140,7140,7140,0
|
|
20240320,135500,258882230,7140,7140,7140,7140,5
|
|
20240320,135400,258846530,7150,7150,7150,7150,0
|
|
20240320,135300,258846530,7150,7150,7150,7150,0
|
|
20240320,135200,258846530,7150,7150,7150,7150,1
|
|
20240320,135100,258839380,7130,7140,7140,7130,28
|
|
20240320,135000,258639490,7130,7130,7130,7130,5
|
|
20240320,134900,258603840,7130,7130,7130,7130,116
|
|
20240320,134800,257776760,7120,7150,7160,7120,1013
|
|
20240320,134700,250554890,7150,7150,7150,7150,0
|
|
20240320,134600,250554890,7150,7150,7150,7150,200
|
|
20240320,134500,249124890,7150,7150,7150,7150,0
|
|
20240320,134400,249124890,7150,7150,7150,7150,101
|
|
20240320,134300,248402740,7150,7150,7150,7150,141
|
|
20240320,134200,247394590,7150,7150,7150,7150,0
|
|
20240320,134100,247394590,7150,7150,7150,7150,0
|
|
20240320,134000,247394590,7150,7150,7150,7150,0
|
|
20240320,133900,247394590,7150,7150,7150,7150,63
|
|
20240320,133800,246944140,7160,7150,7160,7150,1000
|
|
20240320,133700,239790170,7150,7150,7150,7150,0
|
|
20240320,133600,239790170,7150,7150,7150,7150,0
|
|
20240320,133500,239790170,7150,7140,7150,7140,2
|
|
20240320,133400,239775880,7150,7150,7150,7150,0
|
|
20240320,133300,239775880,7150,7150,7150,7150,0
|
|
20240320,133200,239775880,7150,7150,7150,7150,0
|
|
20240320,133100,239775880,7150,7150,7150,7150,0
|
|
20240320,133000,239775880,7150,7150,7150,7150,0
|
|
20240320,132900,239775880,7150,7150,7150,7150,0
|
|
20240320,132800,239775880,7150,7150,7150,7150,0
|
|
20240320,132700,239775880,7150,7150,7150,7150,0
|
|
20240320,132600,239775880,7150,7150,7150,7150,0
|
|
20240320,132500,239775880,7150,7150,7150,7150,10
|
|
20240320,132400,239704380,7130,7130,7130,7130,119
|
|
20240320,132300,238855910,7130,7140,7140,7130,1000
|
|
20240320,132200,231723990,7140,7140,7140,7140,0
|
|
20240320,132100,231723990,7140,7140,7140,7140,0
|
|
20240320,132000,231723990,7140,7140,7140,7140,0
|
|
20240320,131900,231723990,7140,7140,7140,7140,0
|
|
20240320,131800,231723990,7140,7140,7140,7140,0
|
|
20240320,131700,231723990,7140,7140,7140,7140,2
|
|
20240320,131600,231709710,7150,7150,7150,7150,0
|
|
20240320,131500,231709710,7150,7150,7150,7150,0
|
|
20240320,131400,231709710,7150,7150,7150,7150,0
|
|
20240320,131300,231709710,7150,7150,7150,7150,0
|
|
20240320,131200,231709710,7150,7150,7150,7150,1
|
|
20240320,131100,231702560,7140,7140,7140,7140,0
|
|
20240320,131000,231702560,7140,7150,7150,7140,134
|
|
20240320,130900,230745600,7150,7150,7150,7150,0
|
|
20240320,130800,230745600,7150,7150,7150,7150,0
|
|
20240320,130700,230745600,7150,7150,7150,7150,0
|
|
20240320,130600,230745600,7150,7150,7150,7150,0
|
|
20240320,130500,230745600,7150,7150,7150,7150,0
|
|
20240320,130400,230745600,7150,7150,7150,7150,0
|
|
20240320,130300,230745600,7150,7150,7150,7150,0
|
|
20240320,130200,230745600,7150,7150,7150,7150,0
|
|
20240320,130100,230745600,7150,7150,7150,7150,33
|
|
20240320,130000,230509650,7150,7150,7150,7150,0
|
|
20240320,125900,230509650,7150,7150,7150,7150,224
|
|
20240320,125800,228908050,7150,7150,7150,7150,23
|
|
20240320,125700,228743600,7130,7130,7130,7130,0
|
|
20240320,125600,228743600,7130,7130,7130,7130,1120
|
|
20240320,125500,220758000,7130,7130,7130,7130,0
|
|
20240320,125400,220758000,7130,7130,7130,7130,2
|
|
20240320,125300,220743740,7150,7150,7150,7150,239
|
|
20240320,125200,219034890,7140,7140,7140,7140,105
|
|
20240320,125100,218285190,7140,7140,7140,7140,1284
|
|
20240320,125000,209117430,7150,7150,7150,7150,0
|
|
20240320,124900,209117430,7150,7160,7160,7150,226
|
|
20240320,124800,207500530,7160,7160,7160,7160,0
|
|
20240320,124700,207500530,7160,7160,7160,7160,0
|
|
20240320,124600,207500530,7160,7160,7160,7160,0
|
|
20240320,124500,207500530,7160,7160,7160,7160,0
|
|
20240320,124400,207500530,7160,7160,7160,7160,0
|
|
20240320,124300,207500530,7160,7160,7160,7160,36
|
|
20240320,124200,207242770,7160,7160,7160,7160,0
|
|
20240320,124100,207242770,7160,7160,7160,7160,250
|
|
20240320,124000,205452770,7160,7160,7160,7160,0
|
|
20240320,123900,205452770,7160,7160,7160,7160,20
|
|
20240320,123800,205309570,7160,7160,7160,7160,0
|
|
20240320,123700,205309570,7160,7160,7160,7160,0
|
|
20240320,123600,205309570,7160,7160,7160,7160,0
|
|
20240320,123500,205309570,7160,7160,7160,7160,0
|
|
20240320,123400,205309570,7160,7160,7160,7160,1
|
|
20240320,123300,205302410,7160,7160,7160,7160,13
|
|
20240320,123200,205209330,7160,7160,7160,7160,139
|
|
20240320,123100,204214090,7170,7170,7170,7170,1
|
|
20240320,123000,204206920,7160,7160,7160,7160,0
|
|
20240320,122900,204206920,7160,7160,7160,7160,1
|
|
20240320,122800,204199760,7170,7170,7170,7170,0
|
|
20240320,122700,204199760,7170,7160,7170,7160,172
|
|
20240320,122600,202968230,7150,7150,7150,7150,0
|
|
20240320,122500,202968230,7150,7150,7150,7150,0
|
|
20240320,122400,202968230,7150,7150,7150,7150,0
|
|
20240320,122300,202968230,7150,7150,7150,7150,0
|
|
20240320,122200,202968230,7150,7150,7150,7150,0
|
|
20240320,122100,202968230,7150,7150,7150,7150,0
|
|
20240320,122000,202968230,7150,7150,7150,7150,0
|
|
20240320,121900,202968230,7150,7150,7150,7150,0
|
|
20240320,121800,202968230,7150,7150,7150,7150,0
|
|
20240320,121700,202968230,7150,7150,7150,7150,64
|
|
20240320,121600,202510630,7150,7150,7150,7150,100
|
|
20240320,121500,201795630,7150,7150,7150,7150,15
|
|
20240320,121400,201688380,7160,7160,7160,7160,0
|
|
20240320,121300,201688380,7160,7160,7160,7160,20
|
|
20240320,121200,201545180,7160,7160,7160,7160,0
|
|
20240320,121100,201545180,7160,7160,7160,7160,0
|
|
20240320,121000,201545180,7160,7160,7160,7160,55
|
|
20240320,120900,201151380,7150,7150,7150,7150,1
|
|
20240320,120800,201144230,7160,7160,7160,7160,0
|
|
20240320,120700,201144230,7160,7160,7160,7160,0
|
|
20240320,120600,201144230,7160,7160,7160,7160,0
|
|
20240320,120500,201144230,7160,7160,7160,7160,0
|
|
20240320,120400,201144230,7160,7160,7160,7160,13
|
|
20240320,120300,201051150,7160,7160,7160,7160,3
|
|
20240320,120200,201029670,7150,7150,7150,7150,0
|
|
20240320,120100,201029670,7150,7150,7150,7150,1
|
|
20240320,120000,201022520,7150,7150,7150,7150,243
|
|
20240320,115900,199285070,7150,7150,7150,7150,0
|
|
20240320,115800,199285070,7150,7150,7150,7150,348
|
|
20240320,115700,196796870,7120,7120,7120,7120,0
|
|
20240320,115600,196796870,7120,7120,7120,7120,0
|
|
20240320,115500,196796870,7120,7120,7120,7120,0
|
|
20240320,115400,196796870,7120,7120,7120,7120,0
|
|
20240320,115300,196796870,7120,7120,7120,7120,0
|
|
20240320,115200,196796870,7120,7130,7150,7120,770
|
|
20240320,115100,191295520,7120,7150,7150,7120,677
|
|
20240320,115000,186458800,7130,7140,7140,7130,544
|
|
20240320,114900,182577980,7140,7140,7140,7140,0
|
|
20240320,114800,182577980,7140,7140,7140,7140,0
|
|
20240320,114700,182577980,7140,7150,7150,7140,11
|
|
20240320,114600,182499340,7140,7140,7140,7140,0
|
|
20240320,114500,182499340,7140,7140,7140,7140,0
|
|
20240320,114400,182499340,7140,7140,7140,7140,0
|
|
20240320,114300,182499340,7140,7140,7140,7140,1
|
|
20240320,114200,182492200,7130,7130,7130,7130,0
|
|
20240320,114100,182492200,7130,7130,7130,7130,0
|
|
20240320,114000,182492200,7130,7130,7130,7130,11
|
|
20240320,113900,182413770,7150,7150,7150,7150,2
|
|
20240320,113800,182399470,7130,7150,7150,7130,11
|
|
20240320,113700,182320840,7150,7150,7150,7130,7
|
|
20240320,113600,182270890,7120,7130,7150,7120,9
|
|
20240320,113500,182206710,7120,7120,7120,7120,0
|
|
20240320,113400,182206710,7120,7120,7120,7120,0
|
|
20240320,113300,182206710,7120,7120,7120,7120,0
|
|
20240320,113200,182206710,7120,7130,7130,7120,718
|
|
20240320,113100,177090460,7130,7130,7130,7130,0
|
|
20240320,113000,177090460,7130,7130,7130,7130,0
|
|
20240320,112900,177090460,7130,7130,7130,7130,0
|
|
20240320,112800,177090460,7130,7130,7130,7130,0
|
|
20240320,112700,177090460,7130,7130,7130,7130,0
|
|
20240320,112600,177090460,7130,7130,7130,7130,65
|
|
20240320,112500,176627010,7130,7130,7130,7130,0
|
|
20240320,112400,176627010,7130,7130,7130,7130,0
|
|
20240320,112300,176627010,7130,7130,7130,7130,0
|
|
20240320,112200,176627010,7130,7130,7130,7130,0
|
|
20240320,112100,176627010,7130,7140,7140,7130,217
|
|
20240320,112000,175077800,7130,7130,7130,7130,6
|
|
20240320,111900,175035020,7130,7130,7130,7130,0
|
|
20240320,111800,175035020,7130,7130,7130,7130,0
|
|
20240320,111700,175035020,7130,7150,7150,7130,551
|
|
20240320,111600,171097390,7150,7150,7150,7150,0
|
|
20240320,111500,171097390,7150,7150,7150,7150,22
|
|
20240320,111400,170940090,7150,7150,7150,7150,0
|
|
20240320,111300,170940090,7150,7150,7150,7150,0
|
|
20240320,111200,170940090,7150,7150,7150,7150,147
|
|
20240320,111100,169889040,7150,7150,7150,7150,53
|
|
20240320,111000,169510090,7130,7130,7130,7130,0
|
|
20240320,110900,169510090,7130,7130,7130,7130,0
|
|
20240320,110800,169510090,7130,7130,7130,7130,0
|
|
20240320,110700,169510090,7130,7130,7130,7130,0
|
|
20240320,110600,169510090,7130,7140,7140,7130,387
|
|
20240320,110500,166747780,7130,7130,7130,7130,0
|
|
20240320,110400,166747780,7130,7140,7140,7130,707
|
|
20240320,110300,161700220,7140,7140,7140,7140,0
|
|
20240320,110200,161700220,7140,7150,7150,7140,483
|
|
20240320,110100,158246980,7150,7150,7150,7150,0
|
|
20240320,110000,158246980,7150,7160,7170,7150,331
|
|
20240320,105900,155876710,7160,7170,7170,7160,171
|
|
20240320,105800,154650780,7170,7180,7180,7170,14
|
|
20240320,105700,154550270,7170,7170,7170,7170,0
|
|
20240320,105600,154550270,7170,7170,7170,7170,0
|
|
20240320,105500,154550270,7170,7170,7170,7170,0
|
|
20240320,105400,154550270,7170,7170,7170,7170,0
|
|
20240320,105300,154550270,7170,7170,7170,7170,0
|
|
20240320,105200,154550270,7170,7170,7170,7170,0
|
|
20240320,105100,154550270,7170,7170,7170,7170,1
|
|
20240320,105000,154543100,7150,7150,7150,7150,0
|
|
20240320,104900,154543100,7150,7150,7150,7150,0
|
|
20240320,104800,154543100,7150,7150,7150,7150,0
|
|
20240320,104700,154543100,7150,7150,7150,7150,0
|
|
20240320,104600,154543100,7150,7160,7160,7150,338
|
|
20240320,104500,152124890,7180,7180,7180,7180,0
|
|
20240320,104400,152124890,7180,7180,7180,7180,0
|
|
20240320,104300,152124890,7180,7180,7180,7150,165
|
|
20240320,104200,150940470,7180,7180,7180,7180,0
|
|
20240320,104100,150940470,7180,7180,7180,7180,2
|
|
20240320,104000,150926110,7180,7180,7180,7180,1
|
|
20240320,103900,150918930,7150,7150,7150,7150,0
|
|
20240320,103800,150918930,7150,7150,7150,7150,0
|
|
20240320,103700,150918930,7150,7150,7150,7150,0
|
|
20240320,103600,150918930,7150,7170,7170,7150,1631
|
|
20240320,103500,139247670,7170,7170,7170,7170,0
|
|
20240320,103400,139247670,7170,7170,7170,7170,0
|
|
20240320,103300,139247670,7170,7170,7170,7170,0
|
|
20240320,103200,139247670,7170,7170,7170,7170,33
|
|
20240320,103100,139011060,7170,7170,7170,7170,241
|
|
20240320,103000,137283090,7170,7170,7170,7170,0
|
|
20240320,102900,137283090,7170,7170,7170,7170,0
|
|
20240320,102800,137283090,7170,7170,7170,7170,0
|
|
20240320,102700,137283090,7170,7180,7180,7170,80
|
|
20240320,102600,136708760,7180,7190,7200,7180,309
|
|
20240320,102500,134487110,7190,7190,7190,7190,0
|
|
20240320,102400,134487110,7190,7200,7200,7190,217
|
|
20240320,102300,132924880,7190,7190,7190,7190,0
|
|
20240320,102200,132924880,7190,7190,7190,7190,0
|
|
20240320,102100,132924880,7190,7190,7190,7190,0
|
|
20240320,102000,132924880,7190,7190,7190,7190,0
|
|
20240320,101900,132924880,7190,7190,7190,7190,0
|
|
20240320,101800,132924880,7190,7200,7200,7190,721
|
|
20240320,101700,127733840,7210,7210,7230,7210,205
|
|
20240320,101600,126252630,7190,7200,7200,7190,2
|
|
20240320,101500,126238240,7180,7180,7180,7180,0
|
|
20240320,101400,126238240,7180,7180,7180,7180,0
|
|
20240320,101300,126238240,7180,7200,7200,7180,544
|
|
20240320,101200,122332300,7180,7180,7180,7180,0
|
|
20240320,101100,122332300,7180,7180,7180,7180,0
|
|
20240320,101000,122332300,7180,7180,7180,7180,0
|
|
20240320,100900,122332300,7180,7200,7200,7180,11
|
|
20240320,100800,122253120,7180,7210,7210,7180,343
|
|
20240320,100700,119781020,7200,7200,7200,7200,139
|
|
20240320,100600,118780220,7200,7200,7200,7200,300
|
|
20240320,100500,116620220,7200,7190,7200,7190,366
|
|
20240320,100400,113985100,7200,7190,7200,7190,339
|
|
20240320,100300,111544320,7180,7190,7190,7180,101
|
|
20240320,100200,110818540,7200,7200,7200,7200,40
|
|
20240320,100100,110530540,7190,7180,7190,7170,223
|
|
20240320,100000,108927430,7160,7160,7160,7160,0
|
|
20240320,095900,108927430,7160,7160,7160,7160,0
|
|
20240320,095800,108927430,7160,7170,7190,7160,995
|
|
20240320,095700,101776560,7160,7180,7180,7160,720
|
|
20240320,095600,96611030,7200,7200,7200,7200,1
|
|
20240320,095500,96603830,7200,7200,7200,7200,31
|
|
20240320,095400,96380630,7200,7190,7200,7190,919
|
|
20240320,095300,89772800,7190,7180,7200,7170,1149
|
|
20240320,095200,81510560,7170,7170,7180,7170,384
|
|
20240320,095100,78753770,7170,7180,7180,7170,214
|
|
20240320,095000,77218370,7170,7180,7190,7170,277
|
|
20240320,094900,75229730,7170,7190,7190,7170,40
|
|
20240320,094800,74942550,7180,7180,7180,7180,0
|
|
20240320,094700,74942550,7180,7190,7190,7180,20
|
|
20240320,094600,74798850,7180,7190,7190,7180,110
|
|
20240320,094500,74008950,7180,7180,7180,7180,1
|
|
20240320,094400,74001770,7170,7180,7180,7170,30
|
|
20240320,094300,73786640,7180,7180,7180,7180,0
|
|
20240320,094200,73786640,7180,7180,7180,7180,0
|
|
20240320,094100,73786640,7180,7180,7180,7170,20
|
|
20240320,094000,73643220,7190,7180,7190,7180,100
|
|
20240320,093900,72924760,7180,7180,7180,7180,13
|
|
20240320,093800,72831420,7170,7170,7170,7170,743
|
|
20240320,093700,67504110,7170,7170,7170,7170,59
|
|
20240320,093600,67081080,7160,7160,7160,7160,0
|
|
20240320,093500,67081080,7160,7160,7160,7160,20
|
|
20240320,093400,66937880,7170,7150,7170,7140,1098
|
|
20240320,093300,59080210,7130,7130,7130,7130,0
|
|
20240320,093200,59080210,7130,7150,7150,7130,169
|
|
20240320,093100,57872100,7150,7130,7150,7130,5
|
|
20240320,093000,57836420,7130,7140,7150,7130,58
|
|
20240320,092900,57422350,7130,7140,7150,7130,58
|
|
20240320,092800,57008260,7150,7130,7150,7130,320
|
|
20240320,092700,54726640,7150,7150,7150,7130,114
|
|
20240320,092600,53912720,7160,7140,7160,7140,732
|
|
20240320,092500,48680050,7140,7140,7140,7140,1
|
|
20240320,092400,48672910,7130,7130,7130,7130,52
|
|
20240320,092300,48302150,7140,7140,7140,7140,0
|
|
20240320,092200,48302150,7140,7130,7140,7130,404
|
|
20240320,092100,45417930,7130,7130,7130,7130,2
|
|
20240320,092000,45403670,7140,7140,7140,7130,206
|
|
20240320,091900,43934840,7130,7140,7140,7130,45
|
|
20240320,091800,43613660,7130,7130,7130,7130,5
|
|
20240320,091700,43578010,7140,7140,7140,7140,147
|
|
20240320,091600,42528430,7140,7140,7140,7140,0
|
|
20240320,091500,42528430,7140,7140,7140,7140,179
|
|
20240320,091400,41250370,7130,7130,7130,7130,0
|
|
20240320,091300,41250370,7130,7140,7140,7130,105
|
|
20240320,091200,40500770,7140,7140,7140,7140,136
|
|
20240320,091100,39529730,7130,7130,7130,7130,50
|
|
20240320,091000,39173230,7130,7140,7140,7130,482
|
|
20240320,090900,35736080,7140,7140,7140,7130,161
|
|
20240320,090800,34587060,7140,7140,7140,7130,452
|
|
20240320,090700,31361030,7130,7130,7130,7130,127
|
|
20240320,090600,30455520,7130,7130,7130,7130,115
|
|
20240320,090500,29635570,7140,7140,7140,7140,118
|
|
20240320,090400,28793050,7140,7140,7140,7140,17
|
|
20240320,090300,28671670,7140,7150,7150,7140,413
|
|
20240320,090200,25721860,7150,7140,7150,7140,71
|
|
20240320,090100,25214910,7140,7150,7170,7140,113
|
|
20240320,090000,24407060,7140,7110,7210,7110,3432
|