606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,190300,173468830,15100,15100,15100,15100,298
|
|
20240321,190200,173468830,15100,15100,15100,15100,0
|
|
20240321,190100,173468830,15100,15100,15100,15100,0
|
|
20240321,190000,173468830,15100,15100,15100,15100,0
|
|
20240321,185900,173468830,15100,15100,15100,15100,0
|
|
20240321,185800,173468830,15100,15100,15100,15100,0
|
|
20240321,185700,173468830,15100,15100,15100,15100,0
|
|
20240321,185600,173468830,15100,15100,15100,15100,0
|
|
20240321,185500,173468830,15100,15100,15100,15100,0
|
|
20240321,185400,173468830,15100,15100,15100,15100,0
|
|
20240321,185300,173468830,15100,15100,15100,15100,0
|
|
20240321,185200,173468830,15100,15100,15100,15100,0
|
|
20240321,185100,173468830,15100,15100,15100,15100,0
|
|
20240321,185000,173468830,15100,15100,15100,15100,0
|
|
20240321,184900,173468830,15100,15100,15100,15100,0
|
|
20240321,184800,173468830,15100,15100,15100,15100,0
|
|
20240321,184700,173468830,15100,15100,15100,15100,0
|
|
20240321,184600,173468830,15100,15100,15100,15100,0
|
|
20240321,184500,173468830,15100,15100,15100,15100,0
|
|
20240321,184400,173468830,15100,15100,15100,15100,0
|
|
20240321,184300,173468830,15100,15100,15100,15100,0
|
|
20240321,184200,173468830,15100,15100,15100,15100,0
|
|
20240321,184100,173468830,15100,15100,15100,15100,0
|
|
20240321,184000,173468830,15100,15100,15100,15100,0
|
|
20240321,183900,173468830,15100,15100,15100,15100,0
|
|
20240321,183800,173468830,15100,15100,15100,15100,0
|
|
20240321,183700,173468830,15100,15100,15100,15100,0
|
|
20240321,183600,173468830,15100,15100,15100,15100,0
|
|
20240321,183500,173468830,15100,15100,15100,15100,0
|
|
20240321,183400,173468830,15100,15100,15100,15100,0
|
|
20240321,183300,173468830,15100,15100,15100,15100,298
|
|
20240321,183200,173468830,15100,15100,15100,15100,0
|
|
20240321,183100,173468830,15100,15100,15100,15100,0
|
|
20240321,183000,173468830,15100,15100,15100,15100,0
|
|
20240321,182900,173468830,15100,15100,15100,15100,0
|
|
20240321,182800,173468830,15100,15100,15100,15100,0
|
|
20240321,182700,173468830,15100,15100,15100,15100,0
|
|
20240321,182600,173468830,15100,15100,15100,15100,0
|
|
20240321,182500,173468830,15100,15100,15100,15100,0
|
|
20240321,182400,173468830,15100,15100,15100,15100,0
|
|
20240321,182300,173468830,15100,15100,15100,15100,0
|
|
20240321,182200,173468830,15100,15100,15100,15100,0
|
|
20240321,182100,173468830,15100,15100,15100,15100,0
|
|
20240321,182000,173468830,15100,15100,15100,15100,0
|
|
20240321,181900,173468830,15100,15100,15100,15100,0
|
|
20240321,181800,173468830,15100,15100,15100,15100,0
|
|
20240321,181700,173468830,15100,15100,15100,15100,0
|
|
20240321,181600,173468830,15100,15100,15100,15100,0
|
|
20240321,181500,173468830,15100,15100,15100,15100,0
|
|
20240321,181400,173468830,15100,15100,15100,15100,0
|
|
20240321,181300,173468830,15100,15100,15100,15100,0
|
|
20240321,181200,173468830,15100,15100,15100,15100,0
|
|
20240321,181100,173468830,15100,15100,15100,15100,0
|
|
20240321,181000,173468830,15100,15100,15100,15100,0
|
|
20240321,180900,173468830,15100,15100,15100,15100,0
|
|
20240321,180800,173468830,15100,15100,15100,15100,0
|
|
20240321,180700,173468830,15100,15100,15100,15100,0
|
|
20240321,180600,173468830,15100,15100,15100,15100,0
|
|
20240321,180500,173468830,15100,15100,15100,15100,0
|
|
20240321,180400,173468830,15100,15100,15100,15100,0
|
|
20240321,180300,173468830,15100,15100,15100,15100,298
|
|
20240321,180200,173468830,15100,15100,15100,15100,0
|
|
20240321,180100,173468830,15100,15100,15100,15100,0
|
|
20240321,180000,173468830,15100,15100,15100,15100,0
|
|
20240321,175900,173468830,15100,15100,15100,15100,0
|
|
20240321,175800,173468830,15100,15100,15100,15100,0
|
|
20240321,175700,173468830,15100,15100,15100,15100,0
|
|
20240321,175600,173468830,15100,15100,15100,15100,0
|
|
20240321,175500,173468830,15100,15100,15100,15100,0
|
|
20240321,175400,173468830,15100,15100,15100,15100,0
|
|
20240321,175300,173468830,15100,15100,15100,15100,0
|
|
20240321,175200,173468830,15100,15100,15100,15100,0
|
|
20240321,175100,173468830,15100,15100,15100,15100,0
|
|
20240321,175000,173468830,15100,15100,15100,15100,0
|
|
20240321,174900,173468830,15100,15100,15100,15100,0
|
|
20240321,174800,173468830,15100,15100,15100,15100,0
|
|
20240321,174700,173468830,15100,15100,15100,15100,0
|
|
20240321,174600,173468830,15100,15100,15100,15100,0
|
|
20240321,174500,173468830,15100,15100,15100,15100,0
|
|
20240321,174400,173468830,15100,15100,15100,15100,0
|
|
20240321,174300,173468830,15100,15100,15100,15100,0
|
|
20240321,174200,173468830,15100,15100,15100,15100,0
|
|
20240321,174100,173468830,15100,15100,15100,15100,0
|
|
20240321,174000,173468830,15100,15100,15100,15100,0
|
|
20240321,173900,173468830,15100,15100,15100,15100,0
|
|
20240321,173800,173468830,15100,15100,15100,15100,0
|
|
20240321,173700,173468830,15100,15100,15100,15100,0
|
|
20240321,173600,173468830,15100,15100,15100,15100,0
|
|
20240321,173500,173468830,15100,15100,15100,15100,0
|
|
20240321,173400,173468830,15100,15100,15100,15100,0
|
|
20240321,173300,173468830,15100,15100,15100,15100,298
|
|
20240321,173200,173468830,15100,15100,15100,15100,0
|
|
20240321,173100,173468830,15100,15100,15100,15100,0
|
|
20240321,173000,173468830,15100,15100,15100,15100,0
|
|
20240321,172900,173468830,15100,15100,15100,15100,0
|
|
20240321,172800,173468830,15100,15100,15100,15100,0
|
|
20240321,172700,173468830,15100,15100,15100,15100,0
|
|
20240321,172600,173468830,15100,15100,15100,15100,0
|
|
20240321,172500,173468830,15100,15100,15100,15100,0
|
|
20240321,172400,173468830,15100,15100,15100,15100,0
|
|
20240321,172300,173468830,15100,15100,15100,15100,0
|
|
20240321,172200,173468830,15100,15100,15100,15100,0
|
|
20240321,172100,173468830,15100,15100,15100,15100,0
|
|
20240321,172000,173468830,15100,15100,15100,15100,0
|
|
20240321,171900,173468830,15100,15100,15100,15100,0
|
|
20240321,171800,173468830,15100,15100,15100,15100,0
|
|
20240321,171700,173468830,15100,15100,15100,15100,0
|
|
20240321,171600,173468830,15100,15100,15100,15100,0
|
|
20240321,171500,173468830,15100,15100,15100,15100,0
|
|
20240321,171400,173468830,15100,15100,15100,15100,0
|
|
20240321,171300,173468830,15100,15100,15100,15100,0
|
|
20240321,171200,173468830,15100,15100,15100,15100,0
|
|
20240321,171100,173468830,15100,15100,15100,15100,0
|
|
20240321,171000,173468830,15100,15100,15100,15100,0
|
|
20240321,170900,173468830,15100,15100,15100,15100,0
|
|
20240321,170800,173468830,15100,15100,15100,15100,0
|
|
20240321,170700,173468830,15100,15100,15100,15100,0
|
|
20240321,170600,173468830,15100,15100,15100,15100,0
|
|
20240321,170500,173468830,15100,15100,15100,15100,0
|
|
20240321,170400,173468830,15100,15100,15100,15100,0
|
|
20240321,170300,173468830,15100,15100,15100,15100,298
|
|
20240321,170200,173468830,15100,15100,15100,15100,0
|
|
20240321,170100,173468830,15100,15100,15100,15100,0
|
|
20240321,170000,173468830,15100,15100,15100,15100,0
|
|
20240321,165900,173468830,15100,15100,15100,15100,0
|
|
20240321,165800,173468830,15100,15100,15100,15100,0
|
|
20240321,165700,173468830,15100,15100,15100,15100,0
|
|
20240321,165600,173468830,15100,15100,15100,15100,0
|
|
20240321,165500,173468830,15100,15100,15100,15100,0
|
|
20240321,165400,173468830,15100,15100,15100,15100,0
|
|
20240321,165300,173468830,15100,15100,15100,15100,0
|
|
20240321,165200,173468830,15100,15100,15100,15100,0
|
|
20240321,165100,173468830,15100,15100,15100,15100,0
|
|
20240321,165000,173468830,15100,15100,15100,15100,0
|
|
20240321,164900,173468830,15100,15100,15100,15100,0
|
|
20240321,164800,173468830,15100,15100,15100,15100,0
|
|
20240321,164700,173468830,15100,15100,15100,15100,0
|
|
20240321,164600,173468830,15100,15100,15100,15100,0
|
|
20240321,164500,173468830,15100,15100,15100,15100,0
|
|
20240321,164400,173468830,15100,15100,15100,15100,0
|
|
20240321,164300,173468830,15100,15100,15100,15100,0
|
|
20240321,164200,173468830,15100,15100,15100,15100,0
|
|
20240321,164100,173468830,15100,15100,15100,15100,0
|
|
20240321,164000,173468830,15100,15100,15100,15100,0
|
|
20240321,163900,173468830,15100,15100,15100,15100,0
|
|
20240321,163800,173468830,15100,15100,15100,15100,0
|
|
20240321,163700,173468830,15100,15100,15100,15100,0
|
|
20240321,163600,173468830,15100,15100,15100,15100,0
|
|
20240321,163500,173468830,15100,15100,15100,15100,0
|
|
20240321,163400,173468830,15100,15100,15100,15100,0
|
|
20240321,163300,173468830,15100,15100,15100,15100,298
|
|
20240321,163200,173468830,15100,15100,15100,15100,0
|
|
20240321,163100,173468830,15100,15100,15100,15100,0
|
|
20240321,163000,173468830,15100,15100,15100,15100,0
|
|
20240321,162900,173468830,15100,15100,15100,15100,0
|
|
20240321,162800,173468830,15100,15100,15100,15100,0
|
|
20240321,162700,173468830,15100,15100,15100,15100,0
|
|
20240321,162600,173468830,15100,15100,15100,15100,0
|
|
20240321,162500,173468830,15100,15100,15100,15100,0
|
|
20240321,162400,173468830,15100,15100,15100,15100,0
|
|
20240321,162300,173468830,15100,15100,15100,15100,0
|
|
20240321,162200,173468830,15100,15100,15100,15100,0
|
|
20240321,162100,173468830,15100,15100,15100,15100,0
|
|
20240321,162000,173468830,15100,15100,15100,15100,0
|
|
20240321,161900,173468830,15100,15100,15100,15100,0
|
|
20240321,161800,173468830,15100,15100,15100,15100,0
|
|
20240321,161700,173468830,15100,15100,15100,15100,0
|
|
20240321,161600,173468830,15100,15100,15100,15100,0
|
|
20240321,161500,173468830,15100,15100,15100,15100,0
|
|
20240321,161400,173468830,15100,15100,15100,15100,0
|
|
20240321,161300,173468830,15100,15100,15100,15100,0
|
|
20240321,161200,173468830,15100,15100,15100,15100,0
|
|
20240321,161100,173468830,15100,15100,15100,15100,0
|
|
20240321,161000,173468830,15100,15100,15100,15100,0
|
|
20240321,160900,173468830,15100,15100,15100,15100,0
|
|
20240321,160800,173468830,15100,15100,15100,15100,0
|
|
20240321,160700,173468830,15100,15100,15100,15100,0
|
|
20240321,160600,173468830,15100,15100,15100,15100,0
|
|
20240321,160500,173468830,15100,15100,15100,15100,0
|
|
20240321,160400,173468830,15100,15100,15100,15100,0
|
|
20240321,160300,173468830,15100,15100,15100,15100,298
|
|
20240321,160200,173468830,15100,15100,15100,15100,0
|
|
20240321,160100,173468830,15100,15100,15100,15100,0
|
|
20240321,160000,173468830,15100,15100,15100,15100,0
|
|
20240321,155900,173468830,15100,15100,15100,15100,0
|
|
20240321,155800,173468830,15100,15100,15100,15100,0
|
|
20240321,155700,173468830,15100,15100,15100,15100,0
|
|
20240321,155600,173468830,15100,15100,15100,15100,0
|
|
20240321,155500,173468830,15100,15100,15100,15100,0
|
|
20240321,155400,173468830,15100,15100,15100,15100,0
|
|
20240321,155300,173468830,15100,15100,15100,15100,0
|
|
20240321,155200,173468830,15100,15100,15100,15100,0
|
|
20240321,155100,173468830,15100,15100,15100,15100,0
|
|
20240321,155000,173468830,15100,15100,15100,15100,0
|
|
20240321,154900,173468830,15100,15100,15100,15100,0
|
|
20240321,154800,173468830,15100,15100,15100,15100,0
|
|
20240321,154700,173468830,15100,15100,15100,15100,0
|
|
20240321,154600,173468830,15100,15100,15100,15100,0
|
|
20240321,154500,173468830,15100,15100,15100,15100,0
|
|
20240321,154400,173468830,15100,15100,15100,15100,0
|
|
20240321,154300,173468830,15100,15100,15100,15100,0
|
|
20240321,154200,173468830,15100,15100,15100,15100,0
|
|
20240321,154100,173468830,15100,15100,15100,15100,0
|
|
20240321,154000,173468830,15100,15100,15100,15100,0
|
|
20240321,153900,173468830,15100,15100,15100,15100,0
|
|
20240321,153800,173468830,15100,15100,15100,15100,0
|
|
20240321,153700,173468830,15100,15100,15100,15100,0
|
|
20240321,153600,173468830,15100,15100,15100,15100,0
|
|
20240321,153500,173468830,15100,15100,15100,15100,0
|
|
20240321,153400,173468830,15100,15100,15100,15100,0
|
|
20240321,153300,173468830,15100,15100,15100,15100,298
|
|
20240321,153200,173468830,15100,15100,15100,15100,0
|
|
20240321,153100,173468830,15100,15100,15100,15100,0
|
|
20240321,153000,173468830,15100,15100,15100,15100,298
|
|
20240321,152900,168969030,15080,15080,15080,15080,0
|
|
20240321,152800,168969030,15080,15080,15080,15080,0
|
|
20240321,152700,168969030,15080,15080,15080,15080,0
|
|
20240321,152600,168969030,15080,15080,15080,15080,0
|
|
20240321,152500,168969030,15080,15080,15080,15080,0
|
|
20240321,152400,168969030,15080,15080,15080,15080,0
|
|
20240321,152300,168969030,15080,15080,15080,15080,0
|
|
20240321,152200,168969030,15080,15080,15080,15080,0
|
|
20240321,152100,168969030,15080,15080,15080,15080,0
|
|
20240321,152000,168969030,15080,15080,15080,15080,0
|
|
20240321,151900,168969030,15080,15080,15080,15080,1
|
|
20240321,151800,168953950,15300,15010,15300,15010,501
|
|
20240321,151700,161350750,15010,15010,15010,15010,31
|
|
20240321,151600,160885440,15030,15030,15030,15030,4
|
|
20240321,151500,160825320,15020,15020,15020,15020,9
|
|
20240321,151400,160690140,15020,15020,15020,15020,3
|
|
20240321,151300,160645080,15010,15030,15030,15010,810
|
|
20240321,151200,148482870,15030,15030,15030,15030,2
|
|
20240321,151100,148452810,15040,15040,15040,15040,1
|
|
20240321,151000,148437770,15050,15040,15050,15040,25
|
|
20240321,150900,148061750,15040,15040,15040,15040,9
|
|
20240321,150800,147926390,15030,15040,15040,15030,7
|
|
20240321,150700,147821130,15040,15040,15040,15040,5
|
|
20240321,150600,147745930,15040,15040,15040,15040,14
|
|
20240321,150500,147535370,15040,15030,15040,15030,9
|
|
20240321,150400,147400030,15040,15040,15040,15040,12
|
|
20240321,150300,147219550,15040,15040,15040,15040,10
|
|
20240321,150200,147069150,15040,15040,15040,15040,10
|
|
20240321,150100,146918750,15030,15030,15030,15030,19
|
|
20240321,150000,146633180,15040,15040,15040,15040,2
|
|
20240321,145900,146603100,15030,15030,15030,15030,10
|
|
20240321,145800,146452800,15030,15030,15030,15030,8
|
|
20240321,145700,146332560,15040,15030,15040,15030,9
|
|
20240321,145600,146197280,15040,15040,15040,15040,13
|
|
20240321,145500,146001760,15040,15050,15050,15040,119
|
|
20240321,145400,144210900,15040,15040,15040,15040,27
|
|
20240321,145300,143804820,15040,15040,15040,15040,5
|
|
20240321,145200,143729620,15040,15040,15040,15040,10
|
|
20240321,145100,143579220,15040,15040,15040,15040,12
|
|
20240321,145000,143398740,15040,15040,15040,15040,5
|
|
20240321,144900,143323540,15040,15050,15050,15040,32
|
|
20240321,144800,142842230,15040,15040,15040,15040,0
|
|
20240321,144700,142842230,15040,15040,15040,15040,0
|
|
20240321,144600,142842230,15040,15040,15040,15040,1
|
|
20240321,144500,142827190,15040,15040,15040,15040,4
|
|
20240321,144400,142767030,15030,15030,15030,15030,11
|
|
20240321,144300,142601700,15040,15030,15040,15030,4
|
|
20240321,144200,142541560,15030,15030,15030,15030,12
|
|
20240321,144100,142361200,15030,15030,15030,15030,0
|
|
20240321,144000,142361200,15030,15030,15030,15030,13
|
|
20240321,143900,142165810,15030,15030,15030,15030,1
|
|
20240321,143800,142150780,15030,15030,15030,15030,13
|
|
20240321,143700,141955390,15030,15030,15030,15030,9
|
|
20240321,143600,141820120,15040,15030,15040,15030,13
|
|
20240321,143500,141624690,15030,15030,15030,15030,13
|
|
20240321,143400,141429300,15030,15030,15030,15030,0
|
|
20240321,143300,141429300,15030,15030,15030,15030,13
|
|
20240321,143200,141233910,15040,15030,15040,15030,34
|
|
20240321,143100,140722860,15030,15030,15030,15030,1
|
|
20240321,143000,140707830,15040,15040,15040,15040,7
|
|
20240321,142900,140602550,15050,15050,15050,15050,1
|
|
20240321,142800,140587500,15050,15050,15050,15050,7
|
|
20240321,142700,140482150,15120,15120,15120,15120,0
|
|
20240321,142600,140482150,15120,15120,15120,15120,0
|
|
20240321,142500,140482150,15120,15050,15120,15050,3
|
|
20240321,142400,140436930,15050,15050,15050,15050,0
|
|
20240321,142300,140436930,15050,15040,15050,15040,15
|
|
20240321,142200,140211300,15040,15040,15040,15040,5
|
|
20240321,142100,140136100,15040,15040,15040,15040,20
|
|
20240321,142000,139835300,15050,15050,15050,15050,3
|
|
20240321,141900,139790150,15040,15040,15040,15040,13
|
|
20240321,141800,139594630,15040,15040,15040,15040,13
|
|
20240321,141700,139399110,15040,15040,15040,15040,10
|
|
20240321,141600,139248710,15040,15040,15040,15040,35
|
|
20240321,141500,138722310,15050,15050,15050,15050,0
|
|
20240321,141400,138722310,15050,15050,15050,15050,4
|
|
20240321,141300,138662110,15140,15140,15140,15140,1
|
|
20240321,141200,138646970,15050,15050,15050,15050,0
|
|
20240321,141100,138646970,15050,15050,15050,15050,4
|
|
20240321,141000,138586770,15050,15050,15050,15050,5
|
|
20240321,140900,138511520,15060,15040,15060,15040,81
|
|
20240321,140800,137293080,15030,15030,15030,15030,7
|
|
20240321,140700,137187870,15030,15030,15030,15030,14
|
|
20240321,140600,136977450,15030,15030,15030,15030,12
|
|
20240321,140500,136797090,15030,15030,15030,15030,0
|
|
20240321,140400,136797090,15030,15030,15030,15030,16
|
|
20240321,140300,136556610,15030,15030,15030,15030,1
|
|
20240321,140200,136541580,15030,15030,15030,15030,32
|
|
20240321,140100,136060620,15030,15030,15030,15030,3
|
|
20240321,140000,136015530,15040,15050,15050,15040,12
|
|
20240321,135900,135835040,15040,15040,15040,15040,15
|
|
20240321,135800,135609440,15040,15040,15040,15040,0
|
|
20240321,135700,135609440,15040,15040,15040,15040,1
|
|
20240321,135600,135594400,15040,15040,15040,15040,3
|
|
20240321,135500,135549280,15040,15020,15040,15020,14
|
|
20240321,135400,135338920,15020,15030,15030,15020,53
|
|
20240321,135300,134542760,15030,15030,15030,15030,1
|
|
20240321,135200,134527730,15030,15030,15030,15030,46
|
|
20240321,135100,133836350,15030,15030,15030,15030,1
|
|
20240321,135000,133821320,15030,15040,15040,15030,13
|
|
20240321,134900,133625830,15030,15030,15030,15030,2
|
|
20240321,134800,133595770,15030,15030,15030,15030,9
|
|
20240321,134700,133460500,15030,15030,15030,15030,2
|
|
20240321,134600,133430440,15030,15030,15030,15030,1
|
|
20240321,134500,133415410,15030,15030,15030,15030,3
|
|
20240321,134400,133370320,15030,15030,15030,15030,2
|
|
20240321,134300,133340260,15060,15030,15060,15030,33
|
|
20240321,134200,132843620,15030,15030,15030,15030,7
|
|
20240321,134100,132738410,15030,15030,15030,15030,12
|
|
20240321,134000,132558050,15060,15020,15060,15020,15
|
|
20240321,133900,132332630,15020,15020,15020,15020,7
|
|
20240321,133800,132227490,15030,15030,15030,15030,0
|
|
20240321,133700,132227490,15030,15020,15030,15020,4
|
|
20240321,133600,132167390,15030,15040,15040,15030,21
|
|
20240321,133500,131851750,15030,15030,15030,15030,0
|
|
20240321,133400,131851750,15030,15030,15030,15030,0
|
|
20240321,133300,131851750,15030,15030,15030,15030,1
|
|
20240321,133200,131836720,15030,15030,15030,15030,2
|
|
20240321,133100,131806660,15030,15030,15040,15030,23
|
|
20240321,133000,131460890,15030,15030,15030,15030,9
|
|
20240321,132900,131325620,15030,15030,15030,15030,38
|
|
20240321,132800,130754480,15040,15040,15040,15040,4
|
|
20240321,132700,130694320,15040,15040,15040,15040,0
|
|
20240321,132600,130694320,15040,15040,15040,15040,1
|
|
20240321,132500,130679280,15030,15030,15030,15030,0
|
|
20240321,132400,130679280,15030,15030,15030,15030,0
|
|
20240321,132300,130679280,15030,15030,15040,15030,10
|
|
20240321,132200,130528960,15030,15040,15040,15030,17
|
|
20240321,132100,130273380,15030,15030,15030,15030,16
|
|
20240321,132000,130032900,15030,15030,15030,15030,0
|
|
20240321,131900,130032900,15030,15030,15030,15030,15
|
|
20240321,131800,129807450,15030,15030,15030,15030,5
|
|
20240321,131700,129732300,15030,15040,15040,15030,14
|
|
20240321,131600,129521860,15040,15030,15040,15030,17
|
|
20240321,131500,129266340,15030,15030,15030,15030,2
|
|
20240321,131400,129236280,15030,15030,15030,15030,16
|
|
20240321,131300,128995800,15030,15030,15030,15030,0
|
|
20240321,131200,128995800,15030,15030,15030,15030,31
|
|
20240321,131100,128529870,15030,15030,15030,15030,8
|
|
20240321,131000,128409630,15040,15040,15040,15040,23
|
|
20240321,130900,128063710,15050,15050,15050,15050,1
|
|
20240321,130800,128048660,15040,15040,15040,15040,2
|
|
20240321,130700,128018580,15040,15040,15040,15040,0
|
|
20240321,130600,128018580,15040,15040,15040,15040,0
|
|
20240321,130500,128018580,15040,15040,15040,15040,4
|
|
20240321,130400,127958420,15040,15050,15050,15040,14
|
|
20240321,130300,127747820,15040,15050,15050,15040,31
|
|
20240321,130200,127281540,15040,15050,15050,15040,6
|
|
20240321,130100,127191280,15040,15040,15040,15040,3
|
|
20240321,130000,127146160,15070,15080,15080,15050,17
|
|
20240321,125900,126890090,15060,15070,15070,15060,2
|
|
20240321,125800,126859960,15080,15080,15080,15080,1
|
|
20240321,125700,126844880,15090,15090,15090,15090,2
|
|
20240321,125600,126814700,15040,15040,15040,15040,2
|
|
20240321,125500,126784620,15040,15050,15050,15040,27
|
|
20240321,125400,126378460,15050,15040,15050,15040,3
|
|
20240321,125300,126333330,15040,15040,15050,15040,33
|
|
20240321,125200,125837000,15040,15040,15050,15040,9
|
|
20240321,125100,125701610,15040,15060,15060,15040,14
|
|
20240321,125000,125490900,15060,15060,15060,15050,6
|
|
20240321,124900,125400550,15070,15060,15070,15060,12
|
|
20240321,124800,125219780,15060,15060,15060,15060,3
|
|
20240321,124700,125174600,15040,15040,15040,15040,7
|
|
20240321,124600,125069320,15040,15090,15090,15010,14
|
|
20240321,124500,124858870,15010,15010,15010,15010,10
|
|
20240321,124400,124708770,15010,15090,15110,15010,2026
|
|
20240321,124300,94222010,15090,15090,15090,15090,11
|
|
20240321,124200,94056020,15100,15100,15100,15100,1
|
|
20240321,124100,94040920,15090,15090,15090,15090,12
|
|
20240321,124000,93859840,15090,15090,15090,15090,2
|
|
20240321,123900,93829660,15090,15090,15090,15090,15
|
|
20240321,123800,93603310,15090,15090,15090,15090,5
|
|
20240321,123700,93527860,15090,15090,15090,15090,11
|
|
20240321,123600,93361870,15090,15090,15090,15090,14
|
|
20240321,123500,93150610,15090,15090,15090,15090,1
|
|
20240321,123400,93135520,15090,15090,15090,15090,15
|
|
20240321,123300,92909170,15100,15100,15100,15100,2
|
|
20240321,123200,92878970,15100,15100,15100,15100,0
|
|
20240321,123100,92878970,15100,15100,15100,15100,0
|
|
20240321,123000,92878970,15100,15100,15100,15100,8
|
|
20240321,122900,92758170,15100,15090,15100,15090,22
|
|
20240321,122800,92426090,15090,15090,15090,15090,0
|
|
20240321,122700,92426090,15090,15090,15090,15090,9
|
|
20240321,122600,92290280,15090,15090,15090,15090,7
|
|
20240321,122500,92184650,15090,15090,15090,15090,10
|
|
20240321,122400,92033750,15090,15090,15090,15090,11
|
|
20240321,122300,91867760,15090,15090,15090,15090,3
|
|
20240321,122200,91822490,15090,15090,15090,15090,21
|
|
20240321,122100,91505600,15090,15090,15090,15090,0
|
|
20240321,122000,91505600,15090,15090,15090,15090,33
|
|
20240321,121900,91007630,15100,15100,15100,15100,0
|
|
20240321,121800,91007630,15100,15100,15100,15100,2
|
|
20240321,121700,90977430,15090,15090,15090,15090,16
|
|
20240321,121600,90735990,15100,15100,15100,15100,0
|
|
20240321,121500,90735990,15100,15100,15150,15100,11
|
|
20240321,121400,90569840,15090,15090,15090,15090,3
|
|
20240321,121300,90524570,15090,15140,15170,15090,14
|
|
20240321,121200,90312530,15090,15090,15090,15090,2
|
|
20240321,121100,90282350,15090,15090,15090,15090,0
|
|
20240321,121000,90282350,15090,15090,15090,15090,3
|
|
20240321,120900,90237080,15090,15080,15090,15080,7
|
|
20240321,120800,90131470,15080,15080,15080,15080,13
|
|
20240321,120700,89935430,15080,15080,15080,15080,6
|
|
20240321,120600,89844950,15080,15080,15080,15080,10
|
|
20240321,120500,89694150,15080,15080,15080,15080,15
|
|
20240321,120400,89467950,15080,15080,15080,15080,6
|
|
20240321,120300,89377470,15080,15080,15080,15080,11
|
|
20240321,120200,89211590,15080,15080,15080,15080,1
|
|
20240321,120100,89196510,15080,15080,15080,15080,14
|
|
20240321,120000,88985390,15080,15080,15080,15080,7
|
|
20240321,115900,88879830,15080,15090,15090,15080,13
|
|
20240321,115800,88683770,15080,15080,15080,15080,16
|
|
20240321,115700,88442490,15080,15080,15080,15080,0
|
|
20240321,115600,88442490,15080,15080,15080,15080,37
|
|
20240321,115500,87884530,15080,15080,15080,15080,1
|
|
20240321,115400,87869450,15090,15090,15090,15090,4
|
|
20240321,115300,87809090,15090,15090,15090,15090,16
|
|
20240321,115200,87567650,15090,15090,15090,15090,0
|
|
20240321,115100,87567650,15090,15090,15090,15090,17
|
|
20240321,115000,87311120,15090,15090,15090,15090,0
|
|
20240321,114900,87311120,15090,15080,15090,15080,38
|
|
20240321,114800,86737720,15090,15090,15090,15090,0
|
|
20240321,114700,86737720,15090,15090,15090,15090,0
|
|
20240321,114600,86737720,15090,15090,15100,15090,20
|
|
20240321,114500,86435910,15090,15090,15090,15090,1
|
|
20240321,114400,86420820,15090,15080,15090,15080,15
|
|
20240321,114300,86194520,15090,15080,15090,15080,21
|
|
20240321,114200,85877720,15090,15090,15100,15080,31
|
|
20240321,114100,85410130,15100,15090,15100,15090,4
|
|
20240321,114000,85349750,15100,15100,15100,15100,4
|
|
20240321,113900,85289350,15190,15090,15190,15090,18
|
|
20240321,113800,85017450,15240,15240,15240,15240,0
|
|
20240321,113700,85017450,15240,15240,15240,15240,0
|
|
20240321,113600,85017450,15240,15240,15240,15240,1
|
|
20240321,113500,85002210,15080,15080,15080,15080,0
|
|
20240321,113400,85002210,15080,15080,15260,15080,33
|
|
20240321,113300,84504280,15090,15090,15090,15090,3
|
|
20240321,113200,84459010,15080,15090,15090,15080,9
|
|
20240321,113100,84323220,15090,15090,15090,15090,10
|
|
20240321,113000,84172320,15090,15090,15090,15090,32
|
|
20240321,112900,83689440,15090,15090,15090,15090,1
|
|
20240321,112800,83674350,15100,15100,15100,15100,2
|
|
20240321,112700,83644150,15090,15090,15090,15090,2
|
|
20240321,112600,83613970,15090,15090,15090,15090,0
|
|
20240321,112500,83613970,15090,15090,15090,15090,3
|
|
20240321,112400,83568700,15090,15090,15170,15090,50
|
|
20240321,112300,82813440,15090,15090,15090,15090,14
|
|
20240321,112200,82602180,15090,15090,15090,15090,0
|
|
20240321,112100,82602180,15090,15090,15090,15090,13
|
|
20240321,112000,82406010,15100,15100,15100,15100,1
|
|
20240321,111900,82390910,15110,15110,15110,15110,0
|
|
20240321,111800,82390910,15110,15100,15110,15100,46
|
|
20240321,111700,81696200,15100,15100,15100,15100,13
|
|
20240321,111600,81499900,15100,15100,15100,15100,48
|
|
20240321,111500,80775100,15110,15110,15110,15110,2
|
|
20240321,111400,80744880,15100,15100,15100,15100,0
|
|
20240321,111300,80744880,15100,15100,15100,15100,1
|
|
20240321,111200,80729780,15100,15100,15100,15100,14
|
|
20240321,111100,80518380,15100,15100,15100,15100,0
|
|
20240321,111000,80518380,15100,15100,15100,15100,0
|
|
20240321,110900,80518380,15100,15100,15100,15100,1
|
|
20240321,110800,80503280,15100,15100,15100,15100,0
|
|
20240321,110700,80503280,15100,15100,15100,15100,0
|
|
20240321,110600,80503280,15100,15100,15100,15100,5
|
|
20240321,110500,80427780,15100,15100,15100,15100,1
|
|
20240321,110400,80412680,15170,15100,15170,15100,23
|
|
20240321,110300,80064730,15100,15100,15100,15100,15
|
|
20240321,110200,79838230,15100,15100,15100,15100,23
|
|
20240321,110100,79490930,15100,15100,15100,15100,44
|
|
20240321,110000,78826530,15100,15100,15100,15100,15
|
|
20240321,105900,78600030,15100,15100,15100,15100,63
|
|
20240321,105800,77648730,15100,15100,15100,15100,13
|
|
20240321,105700,77452430,15100,15100,15100,15100,12
|
|
20240321,105600,77271230,15100,15100,15100,15100,1
|
|
20240321,105500,77256130,15100,15100,15100,15100,15
|
|
20240321,105400,77029630,15100,15100,15100,15100,0
|
|
20240321,105300,77029630,15100,15100,15100,15100,18
|
|
20240321,105200,76757830,15100,15100,15100,15100,25
|
|
20240321,105100,76380330,15100,15100,15100,15100,18
|
|
20240321,105000,76108530,15100,15110,15110,15100,325
|
|
20240321,104900,71199040,15110,15110,15110,15110,5
|
|
20240321,104800,71123490,15110,15110,15120,15110,23
|
|
20240321,104700,70775860,15110,15110,15110,15110,0
|
|
20240321,104600,70775860,15110,15120,15120,15110,7
|
|
20240321,104500,70670080,15120,15110,15120,15110,9
|
|
20240321,104400,70534030,15120,15110,15130,15110,10
|
|
20240321,104300,70382850,15120,15120,15120,15120,11
|
|
20240321,104200,70216530,15110,15130,15130,15110,2
|
|
20240321,104100,70186290,15110,15110,15110,15110,9
|
|
20240321,104000,70050300,15110,15110,15110,15110,0
|
|
20240321,103900,70050300,15110,15130,15140,15110,16
|
|
20240321,103800,69808180,15120,15120,15120,15110,18
|
|
20240321,103700,69536080,15110,15110,15110,15110,14
|
|
20240321,103600,69324540,15120,15120,15120,15110,23
|
|
20240321,103500,68976790,15110,15110,15110,15110,1
|
|
20240321,103400,68961680,15110,15110,15110,15110,16
|
|
20240321,103300,68719920,15110,15110,15110,15110,0
|
|
20240321,103200,68719920,15110,15110,15110,15110,13
|
|
20240321,103100,68523490,15100,15100,15100,15100,30
|
|
20240321,103000,68070490,15120,15110,15120,15100,31
|
|
20240321,102900,67602210,15100,15110,15110,15100,949
|
|
20240321,102800,53262920,15110,15110,15110,15110,5
|
|
20240321,102700,53187370,15110,15110,15110,15110,15
|
|
20240321,102600,52960720,15120,15110,15120,15110,7
|
|
20240321,102500,52854940,15110,15110,15110,15110,15
|
|
20240321,102400,52628290,15110,15110,15110,15110,18
|
|
20240321,102300,52356310,15110,15110,15110,15110,8
|
|
20240321,102200,52235430,15110,15110,15110,15110,14
|
|
20240321,102100,52023890,15120,15120,15120,15110,16
|
|
20240321,102000,51782020,15120,15120,15120,15120,2
|
|
20240321,101900,51751780,15120,15120,15120,15120,3
|
|
20240321,101800,51706420,15120,15120,15120,15120,20
|
|
20240321,101700,51404020,15120,15120,15120,15120,39
|
|
20240321,101600,50814340,15120,15120,15120,15120,0
|
|
20240321,101500,50814340,15120,15120,15120,15120,17
|
|
20240321,101400,50557300,15120,15120,15120,15120,10
|
|
20240321,101300,50406100,15120,15120,15120,15120,16
|
|
20240321,101200,50164180,15120,15120,15120,15120,16
|
|
20240321,101100,49922260,15120,15120,15130,15120,15
|
|
20240321,101000,49695450,15130,15130,15130,15130,4
|
|
20240321,100900,49634930,15130,15130,15130,15130,0
|
|
20240321,100800,49634930,15130,15120,15130,15120,21
|
|
20240321,100700,49317300,15120,15120,15120,15120,1
|
|
20240321,100600,49302180,15130,15130,15130,15130,1
|
|
20240321,100500,49287050,15140,15140,15140,15140,1
|
|
20240321,100400,49271910,15130,15150,15150,15130,14
|
|
20240321,100300,49059970,15150,15140,15150,15140,23
|
|
20240321,100200,48711730,15140,15140,15140,15140,2
|
|
20240321,100100,48681450,15140,15140,15140,15140,0
|
|
20240321,100000,48681450,15140,15140,15140,15140,1
|
|
20240321,095900,48666310,15140,15140,15140,15140,0
|
|
20240321,095800,48666310,15140,15130,15140,15130,31
|
|
20240321,095700,48197200,15120,15120,15120,15120,15
|
|
20240321,095600,47970400,15120,15120,15120,15120,6
|
|
20240321,095500,47879680,15110,15110,15110,15110,12
|
|
20240321,095400,47698360,15110,15100,15110,15100,11
|
|
20240321,095300,47532240,15100,15100,15100,15100,1
|
|
20240321,095200,47517140,15110,15110,15110,15110,3
|
|
20240321,095100,47471810,15110,15110,15110,15110,11
|
|
20240321,095000,47305600,15110,15110,15110,15110,17
|
|
20240321,094900,47048730,15110,15110,15110,15110,11
|
|
20240321,094800,46882520,15110,15110,15110,15110,0
|
|
20240321,094700,46882520,15110,15110,15110,15110,10
|
|
20240321,094600,46731420,15110,15110,15110,15110,1
|
|
20240321,094500,46716310,15110,15120,15120,15110,12
|
|
20240321,094400,46534980,15120,15110,15120,15110,45
|
|
20240321,094300,45855010,15120,15110,15120,15110,20
|
|
20240321,094200,45552790,15110,15110,15120,15110,14
|
|
20240321,094100,45341240,15110,15110,15110,15110,2
|
|
20240321,094000,45311020,15100,15100,15100,15100,0
|
|
20240321,093900,45311020,15100,15150,15150,15100,28
|
|
20240321,093800,44887960,15100,15110,15110,15100,240
|
|
20240321,093700,41263760,15100,15100,15100,15100,0
|
|
20240321,093600,41263760,15100,15120,15120,15100,277
|
|
20240321,093500,37079270,15120,15120,15120,15120,41
|
|
20240321,093400,36459350,15120,15120,15120,15110,88
|
|
20240321,093300,35128990,15120,15110,15120,15110,28
|
|
20240321,093200,34705780,15110,15120,15120,15110,23
|
|
20240321,093100,34358070,15120,15120,15130,15120,47
|
|
20240321,093000,33647400,15130,15120,15130,15120,13
|
|
20240321,092900,33450740,15120,15200,15300,15120,346
|
|
20240321,092800,28170860,15150,15200,15200,15150,20
|
|
20240321,092700,27867330,15200,15140,15200,15140,38
|
|
20240321,092600,27290450,15140,15140,15140,15140,4
|
|
20240321,092500,27229890,15140,15130,15140,15120,9
|
|
20240321,092400,27093760,15140,15140,15140,15100,196
|
|
20240321,092300,24128850,15140,15150,15150,15130,31
|
|
20240321,092200,23659500,15150,15200,15200,15150,577
|
|
20240321,092100,14912650,15170,15200,15200,15170,52
|
|
20240321,092000,14123750,15210,15210,15210,15170,44
|
|
20240321,091900,13455720,15210,15200,15210,15160,323
|
|
20240321,091800,8555650,15200,15210,15210,15190,35
|
|
20240321,091700,8023770,15210,15240,15240,15210,30
|
|
20240321,091600,7567440,15210,15230,15230,15210,195
|
|
20240321,091500,4601250,15210,15210,15210,15210,31
|
|
20240321,091400,4129740,15300,15300,15300,15300,2
|
|
20240321,091300,4099140,15210,15250,15250,15210,170
|
|
20240321,091200,1512910,15300,15300,15300,15300,1
|
|
20240321,091100,1497610,15300,15270,15300,15230,40
|
|
20240321,091000,887260,15290,15290,15290,15290,44
|
|
20240321,090900,214500,15290,15290,15290,15290,0
|
|
20240321,090800,214500,15290,15290,15290,15290,5
|
|
20240321,090700,138050,15290,15290,15290,15290,1
|
|
20240321,090600,122760,15300,15300,15300,15300,0
|
|
20240321,090500,122760,15300,15300,15300,15300,0
|
|
20240321,090400,122760,15300,15300,15300,15300,0
|
|
20240321,090300,122760,15300,15300,15300,15300,1
|
|
20240321,090200,107460,15300,15300,15300,15300,5
|
|
20240321,090100,30960,15480,15480,15480,15480,0
|
|
20240321,090000,30960,15480,15480,15480,15480,2
|