619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,191600,334006100,12250,12250,12250,12250,418
|
|
20240321,191500,334006100,12250,12250,12250,12250,0
|
|
20240321,191400,334006100,12250,12250,12250,12250,0
|
|
20240321,191300,334006100,12250,12250,12250,12250,0
|
|
20240321,191200,334006100,12250,12250,12250,12250,0
|
|
20240321,191100,334006100,12250,12250,12250,12250,0
|
|
20240321,191000,334006100,12250,12250,12250,12250,0
|
|
20240321,190900,334006100,12250,12250,12250,12250,0
|
|
20240321,190800,334006100,12250,12250,12250,12250,0
|
|
20240321,190700,334006100,12250,12250,12250,12250,0
|
|
20240321,190600,334006100,12250,12250,12250,12250,0
|
|
20240321,190500,334006100,12250,12250,12250,12250,0
|
|
20240321,190400,334006100,12250,12250,12250,12250,0
|
|
20240321,190300,334006100,12250,12250,12250,12250,0
|
|
20240321,190200,334006100,12250,12250,12250,12250,0
|
|
20240321,190100,334006100,12250,12250,12250,12250,0
|
|
20240321,190000,334006100,12250,12250,12250,12250,0
|
|
20240321,185900,334006100,12250,12250,12250,12250,0
|
|
20240321,185800,334006100,12250,12250,12250,12250,0
|
|
20240321,185700,334006100,12250,12250,12250,12250,0
|
|
20240321,185600,334006100,12250,12250,12250,12250,0
|
|
20240321,185500,334006100,12250,12250,12250,12250,0
|
|
20240321,185400,334006100,12250,12250,12250,12250,0
|
|
20240321,185300,334006100,12250,12250,12250,12250,0
|
|
20240321,185200,334006100,12250,12250,12250,12250,0
|
|
20240321,185100,334006100,12250,12250,12250,12250,0
|
|
20240321,185000,334006100,12250,12250,12250,12250,0
|
|
20240321,184900,334006100,12250,12250,12250,12250,0
|
|
20240321,184800,334006100,12250,12250,12250,12250,0
|
|
20240321,184700,334006100,12250,12250,12250,12250,0
|
|
20240321,184600,334006100,12250,12250,12250,12250,418
|
|
20240321,184500,334006100,12250,12250,12250,12250,0
|
|
20240321,184400,334006100,12250,12250,12250,12250,0
|
|
20240321,184300,334006100,12250,12250,12250,12250,0
|
|
20240321,184200,334006100,12250,12250,12250,12250,0
|
|
20240321,184100,334006100,12250,12250,12250,12250,0
|
|
20240321,184000,334006100,12250,12250,12250,12250,0
|
|
20240321,183900,334006100,12250,12250,12250,12250,0
|
|
20240321,183800,334006100,12250,12250,12250,12250,0
|
|
20240321,183700,334006100,12250,12250,12250,12250,0
|
|
20240321,183600,334006100,12250,12250,12250,12250,0
|
|
20240321,183500,334006100,12250,12250,12250,12250,0
|
|
20240321,183400,334006100,12250,12250,12250,12250,0
|
|
20240321,183300,334006100,12250,12250,12250,12250,0
|
|
20240321,183200,334006100,12250,12250,12250,12250,0
|
|
20240321,183100,334006100,12250,12250,12250,12250,0
|
|
20240321,183000,334006100,12250,12250,12250,12250,0
|
|
20240321,182900,334006100,12250,12250,12250,12250,0
|
|
20240321,182800,334006100,12250,12250,12250,12250,0
|
|
20240321,182700,334006100,12250,12250,12250,12250,0
|
|
20240321,182600,334006100,12250,12250,12250,12250,0
|
|
20240321,182500,334006100,12250,12250,12250,12250,0
|
|
20240321,182400,334006100,12250,12250,12250,12250,0
|
|
20240321,182300,334006100,12250,12250,12250,12250,0
|
|
20240321,182200,334006100,12250,12250,12250,12250,0
|
|
20240321,182100,334006100,12250,12250,12250,12250,0
|
|
20240321,182000,334006100,12250,12250,12250,12250,0
|
|
20240321,181900,334006100,12250,12250,12250,12250,0
|
|
20240321,181800,334006100,12250,12250,12250,12250,0
|
|
20240321,181700,334006100,12250,12250,12250,12250,0
|
|
20240321,181600,334006100,12250,12250,12250,12250,418
|
|
20240321,181500,334006100,12250,12250,12250,12250,0
|
|
20240321,181400,334006100,12250,12250,12250,12250,0
|
|
20240321,181300,334006100,12250,12250,12250,12250,0
|
|
20240321,181200,334006100,12250,12250,12250,12250,0
|
|
20240321,181100,334006100,12250,12250,12250,12250,0
|
|
20240321,181000,334006100,12250,12250,12250,12250,0
|
|
20240321,180900,334006100,12250,12250,12250,12250,0
|
|
20240321,180800,334006100,12250,12250,12250,12250,0
|
|
20240321,180700,334006100,12250,12250,12250,12250,0
|
|
20240321,180600,334006100,12250,12250,12250,12250,0
|
|
20240321,180500,334006100,12250,12250,12250,12250,0
|
|
20240321,180400,334006100,12250,12250,12250,12250,0
|
|
20240321,180300,334006100,12250,12250,12250,12250,0
|
|
20240321,180200,334006100,12250,12250,12250,12250,0
|
|
20240321,180100,334006100,12250,12250,12250,12250,0
|
|
20240321,180000,334006100,12250,12250,12250,12250,0
|
|
20240321,175900,334006100,12250,12250,12250,12250,0
|
|
20240321,175800,334006100,12250,12250,12250,12250,0
|
|
20240321,175700,334006100,12250,12250,12250,12250,0
|
|
20240321,175600,334006100,12250,12250,12250,12250,0
|
|
20240321,175500,334006100,12250,12250,12250,12250,0
|
|
20240321,175400,334006100,12250,12250,12250,12250,0
|
|
20240321,175300,334006100,12250,12250,12250,12250,0
|
|
20240321,175200,334006100,12250,12250,12250,12250,0
|
|
20240321,175100,334006100,12250,12250,12250,12250,0
|
|
20240321,175000,334006100,12250,12250,12250,12250,0
|
|
20240321,174900,334006100,12250,12250,12250,12250,0
|
|
20240321,174800,334006100,12250,12250,12250,12250,0
|
|
20240321,174700,334006100,12250,12250,12250,12250,0
|
|
20240321,174600,334006100,12250,12250,12250,12250,418
|
|
20240321,174500,334006100,12250,12250,12250,12250,0
|
|
20240321,174400,334006100,12250,12250,12250,12250,0
|
|
20240321,174300,334006100,12250,12250,12250,12250,0
|
|
20240321,174200,334006100,12250,12250,12250,12250,0
|
|
20240321,174100,334006100,12250,12250,12250,12250,0
|
|
20240321,174000,334006100,12250,12250,12250,12250,0
|
|
20240321,173900,334006100,12250,12250,12250,12250,0
|
|
20240321,173800,334006100,12250,12250,12250,12250,0
|
|
20240321,173700,334006100,12250,12250,12250,12250,0
|
|
20240321,173600,334006100,12250,12250,12250,12250,0
|
|
20240321,173500,334006100,12250,12250,12250,12250,0
|
|
20240321,173400,334006100,12250,12250,12250,12250,0
|
|
20240321,173300,334006100,12250,12250,12250,12250,0
|
|
20240321,173200,334006100,12250,12250,12250,12250,0
|
|
20240321,173100,334006100,12250,12250,12250,12250,0
|
|
20240321,173000,334006100,12250,12250,12250,12250,0
|
|
20240321,172900,334006100,12250,12250,12250,12250,0
|
|
20240321,172800,334006100,12250,12250,12250,12250,0
|
|
20240321,172700,334006100,12250,12250,12250,12250,0
|
|
20240321,172600,334006100,12250,12250,12250,12250,0
|
|
20240321,172500,334006100,12250,12250,12250,12250,0
|
|
20240321,172400,334006100,12250,12250,12250,12250,0
|
|
20240321,172300,334006100,12250,12250,12250,12250,0
|
|
20240321,172200,334006100,12250,12250,12250,12250,0
|
|
20240321,172100,334006100,12250,12250,12250,12250,0
|
|
20240321,172000,334006100,12250,12250,12250,12250,0
|
|
20240321,171900,334006100,12250,12250,12250,12250,0
|
|
20240321,171800,334006100,12250,12250,12250,12250,0
|
|
20240321,171700,334006100,12250,12250,12250,12250,0
|
|
20240321,171600,334006100,12250,12250,12250,12250,418
|
|
20240321,171500,334006100,12250,12250,12250,12250,0
|
|
20240321,171400,334006100,12250,12250,12250,12250,0
|
|
20240321,171300,334006100,12250,12250,12250,12250,0
|
|
20240321,171200,334006100,12250,12250,12250,12250,0
|
|
20240321,171100,334006100,12250,12250,12250,12250,0
|
|
20240321,171000,334006100,12250,12250,12250,12250,0
|
|
20240321,170900,334006100,12250,12250,12250,12250,0
|
|
20240321,170800,334006100,12250,12250,12250,12250,0
|
|
20240321,170700,334006100,12250,12250,12250,12250,0
|
|
20240321,170600,334006100,12250,12250,12250,12250,0
|
|
20240321,170500,334006100,12250,12250,12250,12250,0
|
|
20240321,170400,334006100,12250,12250,12250,12250,0
|
|
20240321,170300,334006100,12250,12250,12250,12250,0
|
|
20240321,170200,334006100,12250,12250,12250,12250,0
|
|
20240321,170100,334006100,12250,12250,12250,12250,0
|
|
20240321,170000,334006100,12250,12250,12250,12250,0
|
|
20240321,165900,334006100,12250,12250,12250,12250,0
|
|
20240321,165800,334006100,12250,12250,12250,12250,0
|
|
20240321,165700,334006100,12250,12250,12250,12250,0
|
|
20240321,165600,334006100,12250,12250,12250,12250,0
|
|
20240321,165500,334006100,12250,12250,12250,12250,0
|
|
20240321,165400,334006100,12250,12250,12250,12250,0
|
|
20240321,165300,334006100,12250,12250,12250,12250,0
|
|
20240321,165200,334006100,12250,12250,12250,12250,0
|
|
20240321,165100,334006100,12250,12250,12250,12250,0
|
|
20240321,165000,334006100,12250,12250,12250,12250,0
|
|
20240321,164900,334006100,12250,12250,12250,12250,0
|
|
20240321,164800,334006100,12250,12250,12250,12250,0
|
|
20240321,164700,334006100,12250,12250,12250,12250,0
|
|
20240321,164600,334006100,12250,12250,12250,12250,418
|
|
20240321,164500,334006100,12250,12250,12250,12250,0
|
|
20240321,164400,334006100,12250,12250,12250,12250,0
|
|
20240321,164300,334006100,12250,12250,12250,12250,0
|
|
20240321,164200,334006100,12250,12250,12250,12250,0
|
|
20240321,164100,334006100,12250,12250,12250,12250,0
|
|
20240321,164000,334006100,12250,12250,12250,12250,0
|
|
20240321,163900,334006100,12250,12250,12250,12250,0
|
|
20240321,163800,334006100,12250,12250,12250,12250,0
|
|
20240321,163700,334006100,12250,12250,12250,12250,0
|
|
20240321,163600,334006100,12250,12250,12250,12250,0
|
|
20240321,163500,334006100,12250,12250,12250,12250,0
|
|
20240321,163400,334006100,12250,12250,12250,12250,0
|
|
20240321,163300,334006100,12250,12250,12250,12250,0
|
|
20240321,163200,334006100,12250,12250,12250,12250,0
|
|
20240321,163100,334006100,12250,12250,12250,12250,0
|
|
20240321,163000,334006100,12250,12250,12250,12250,0
|
|
20240321,162900,334006100,12250,12250,12250,12250,0
|
|
20240321,162800,334006100,12250,12250,12250,12250,0
|
|
20240321,162700,334006100,12250,12250,12250,12250,0
|
|
20240321,162600,334006100,12250,12250,12250,12250,0
|
|
20240321,162500,334006100,12250,12250,12250,12250,0
|
|
20240321,162400,334006100,12250,12250,12250,12250,0
|
|
20240321,162300,334006100,12250,12250,12250,12250,0
|
|
20240321,162200,334006100,12250,12250,12250,12250,0
|
|
20240321,162100,334006100,12250,12250,12250,12250,0
|
|
20240321,162000,334006100,12250,12250,12250,12250,0
|
|
20240321,161900,334006100,12250,12250,12250,12250,0
|
|
20240321,161800,334006100,12250,12250,12250,12250,0
|
|
20240321,161700,334006100,12250,12250,12250,12250,0
|
|
20240321,161600,334006100,12250,12250,12250,12250,418
|
|
20240321,161500,334006100,12250,12250,12250,12250,0
|
|
20240321,161400,334006100,12250,12250,12250,12250,0
|
|
20240321,161300,334006100,12250,12250,12250,12250,0
|
|
20240321,161200,334006100,12250,12250,12250,12250,0
|
|
20240321,161100,334006100,12250,12250,12250,12250,0
|
|
20240321,161000,334006100,12250,12250,12250,12250,0
|
|
20240321,160900,334006100,12250,12250,12250,12250,0
|
|
20240321,160800,334006100,12250,12250,12250,12250,0
|
|
20240321,160700,334006100,12250,12250,12250,12250,0
|
|
20240321,160600,334006100,12250,12250,12250,12250,0
|
|
20240321,160500,334006100,12250,12250,12250,12250,0
|
|
20240321,160400,334006100,12250,12250,12250,12250,0
|
|
20240321,160300,334006100,12250,12250,12250,12250,0
|
|
20240321,160200,334006100,12250,12250,12250,12250,0
|
|
20240321,160100,334006100,12250,12250,12250,12250,0
|
|
20240321,160000,334006100,12250,12250,12250,12250,0
|
|
20240321,155900,334006100,12250,12250,12250,12250,0
|
|
20240321,155800,334006100,12250,12250,12250,12250,0
|
|
20240321,155700,334006100,12250,12250,12250,12250,0
|
|
20240321,155600,334006100,12250,12250,12250,12250,0
|
|
20240321,155500,334006100,12250,12250,12250,12250,0
|
|
20240321,155400,334006100,12250,12250,12250,12250,0
|
|
20240321,155300,334006100,12250,12250,12250,12250,0
|
|
20240321,155200,334006100,12250,12250,12250,12250,0
|
|
20240321,155100,334006100,12250,12250,12250,12250,0
|
|
20240321,155000,334006100,12250,12250,12250,12250,0
|
|
20240321,154900,334006100,12250,12250,12250,12250,0
|
|
20240321,154800,334006100,12250,12250,12250,12250,0
|
|
20240321,154700,334006100,12250,12250,12250,12250,0
|
|
20240321,154600,334006100,12250,12250,12250,12250,418
|
|
20240321,154500,334006100,12250,12250,12250,12250,0
|
|
20240321,154400,334006100,12250,12250,12250,12250,0
|
|
20240321,154300,334006100,12250,12250,12250,12250,0
|
|
20240321,154200,334006100,12250,12250,12250,12250,0
|
|
20240321,154100,334006100,12250,12250,12250,12250,0
|
|
20240321,154000,334006100,12250,12250,12250,12250,0
|
|
20240321,153900,334006100,12250,12250,12250,12250,0
|
|
20240321,153800,334006100,12250,12250,12250,12250,0
|
|
20240321,153700,334006100,12250,12250,12250,12250,0
|
|
20240321,153600,334006100,12250,12250,12250,12250,0
|
|
20240321,153500,334006100,12250,12250,12250,12250,0
|
|
20240321,153400,334006100,12250,12250,12250,12250,0
|
|
20240321,153300,334006100,12250,12250,12250,12250,0
|
|
20240321,153200,334006100,12250,12250,12250,12250,0
|
|
20240321,153100,334006100,12250,12250,12250,12250,0
|
|
20240321,153000,334006100,12250,12250,12250,12250,418
|
|
20240321,152900,328885600,12290,12290,12290,12290,0
|
|
20240321,152800,328885600,12290,12290,12290,12290,0
|
|
20240321,152700,328885600,12290,12290,12290,12290,0
|
|
20240321,152600,328885600,12290,12290,12290,12290,0
|
|
20240321,152500,328885600,12290,12290,12290,12290,0
|
|
20240321,152400,328885600,12290,12290,12290,12290,0
|
|
20240321,152300,328885600,12290,12290,12290,12290,0
|
|
20240321,152200,328885600,12290,12290,12290,12290,0
|
|
20240321,152100,328885600,12290,12290,12290,12290,0
|
|
20240321,152000,328885600,12290,12290,12290,12290,0
|
|
20240321,151900,328885600,12290,12270,12290,12270,54
|
|
20240321,151800,328222440,12270,12260,12270,12260,24
|
|
20240321,151700,327927990,12260,12260,12260,12260,39
|
|
20240321,151600,327449850,12260,12260,12260,12260,50
|
|
20240321,151500,326836850,12260,12250,12260,12250,3
|
|
20240321,151400,326800080,12250,12240,12260,12240,290
|
|
20240321,151300,323247580,12250,12280,12280,12250,78
|
|
20240321,151200,322290890,12280,12290,12290,12280,4
|
|
20240321,151100,322241740,12290,12290,12310,12290,194
|
|
20240321,151000,319854420,12290,12290,12310,12290,112
|
|
20240321,150900,318476760,12280,12230,12290,12220,633
|
|
20240321,150800,310726530,12220,12220,12220,12220,4
|
|
20240321,150700,310677650,12210,12180,12210,12180,50
|
|
20240321,150600,310067220,12180,12190,12190,12180,6
|
|
20240321,150500,309994090,12190,12190,12190,12190,4
|
|
20240321,150400,309945330,12190,12190,12190,12190,4
|
|
20240321,150300,309896570,12190,12190,12190,12190,2
|
|
20240321,150200,309872190,12190,12190,12220,12190,12
|
|
20240321,150100,309725680,12190,12200,12200,12190,2
|
|
20240321,150000,309701290,12200,12190,12200,12190,32
|
|
20240321,145900,309311200,12210,12200,12210,12200,115
|
|
20240321,145800,307907200,12200,12200,12200,12200,0
|
|
20240321,145700,307907200,12200,12190,12200,12190,50
|
|
20240321,145600,307297500,12200,12200,12200,12200,33
|
|
20240321,145500,306894900,12190,12190,12190,12190,40
|
|
20240321,145400,306407300,12160,12140,12160,12140,409
|
|
20240321,145300,301434900,12150,12170,12170,12140,1930
|
|
20240321,145200,277978330,12220,12180,12220,12170,33
|
|
20240321,145100,277576500,12220,12190,12220,12170,62
|
|
20240321,145000,276820670,12190,12200,12200,12190,186
|
|
20240321,144900,274552050,12230,12210,12230,12190,53
|
|
20240321,144800,273905490,12210,12210,12210,12210,0
|
|
20240321,144700,273905490,12210,12190,12210,12190,229
|
|
20240321,144600,271112960,12170,12200,12200,12170,502
|
|
20240321,144500,264989720,12200,12200,12200,12200,0
|
|
20240321,144400,264989720,12200,12210,12210,12190,631
|
|
20240321,144300,257297450,12230,12230,12230,12230,4
|
|
20240321,144200,257248530,12200,12200,12200,12200,0
|
|
20240321,144100,257248530,12200,12210,12210,12200,30
|
|
20240321,144000,256882520,12200,12200,12200,12190,346
|
|
20240321,143900,252661450,12190,12190,12190,12190,0
|
|
20240321,143800,252661450,12190,12200,12200,12180,1122
|
|
20240321,143700,238984210,12230,12230,12230,12230,1
|
|
20240321,143600,238971980,12200,12200,12200,12200,30
|
|
20240321,143500,238605980,12230,12220,12230,12220,2
|
|
20240321,143400,238581530,12210,12210,12210,12210,4
|
|
20240321,143300,238532690,12200,12190,12200,12190,37
|
|
20240321,143200,238081590,12190,12200,12200,12190,29
|
|
20240321,143100,237728070,12210,12210,12210,12210,0
|
|
20240321,143000,237728070,12210,12210,12210,12210,1
|
|
20240321,142900,237715860,12190,12190,12190,12190,0
|
|
20240321,142800,237715860,12190,12190,12190,12190,30
|
|
20240321,142700,237350160,12200,12200,12200,12200,0
|
|
20240321,142600,237350160,12200,12200,12200,12200,22
|
|
20240321,142500,237081760,12200,12200,12200,12190,47
|
|
20240321,142400,236508520,12180,12180,12180,12180,0
|
|
20240321,142300,236508520,12180,12190,12190,12180,319
|
|
20240321,142200,232623090,12200,12200,12200,12200,1
|
|
20240321,142100,232610890,12200,12200,12200,12200,0
|
|
20240321,142000,232610890,12200,12200,12200,12200,30
|
|
20240321,141900,232244890,12240,12230,12240,12230,2
|
|
20240321,141800,232220420,12200,12220,12220,12180,1439
|
|
20240321,141700,214671350,12200,12200,12200,12200,39
|
|
20240321,141600,214195550,12230,12230,12230,12230,200
|
|
20240321,141500,211749550,12200,12200,12200,12200,0
|
|
20240321,141400,211749550,12200,12200,12200,12200,30
|
|
20240321,141300,211383550,12200,12190,12200,12190,696
|
|
20240321,141200,202896360,12170,12200,12200,12170,788
|
|
20240321,141100,193291220,12200,12200,12200,12200,0
|
|
20240321,141000,193291220,12200,12200,12200,12200,0
|
|
20240321,140900,193291220,12200,12200,12200,12200,30
|
|
20240321,140800,192925220,12190,12190,12190,12190,0
|
|
20240321,140700,192925220,12190,12190,12190,12190,0
|
|
20240321,140600,192925220,12190,12220,12230,12190,86
|
|
20240321,140500,191875190,12180,12180,12180,12180,0
|
|
20240321,140400,191875190,12180,12180,12180,12180,30
|
|
20240321,140300,191509790,12190,12190,12190,12190,0
|
|
20240321,140200,191509790,12190,12190,12190,12190,0
|
|
20240321,140100,191509790,12190,12190,12190,12190,30
|
|
20240321,140000,191144090,12220,12220,12220,12220,1
|
|
20240321,135900,191131870,12190,12190,12190,12190,0
|
|
20240321,135800,191131870,12190,12190,12190,12190,30
|
|
20240321,135700,190766170,12220,12220,12220,12220,0
|
|
20240321,135600,190766170,12220,12200,12220,12190,37
|
|
20240321,135500,190315030,12220,12200,12220,12200,35
|
|
20240321,135400,189888010,12190,12190,12190,12190,1
|
|
20240321,135300,189875820,12190,12200,12200,12190,3
|
|
20240321,135200,189839240,12220,12220,12220,12220,0
|
|
20240321,135100,189839240,12220,12190,12220,12190,31
|
|
20240321,135000,189461320,12220,12220,12220,12220,1
|
|
20240321,134900,189449100,12180,12180,12180,12180,0
|
|
20240321,134800,189449100,12180,12180,12180,12180,30
|
|
20240321,134700,189083700,12220,12220,12220,12220,0
|
|
20240321,134600,189083700,12220,12220,12220,12220,3
|
|
20240321,134500,189047040,12220,12180,12220,12180,43
|
|
20240321,134400,188523040,12190,12190,12190,12190,2
|
|
20240321,134300,188498660,12190,12190,12190,12190,90
|
|
20240321,134200,187401560,12220,12220,12220,12220,1
|
|
20240321,134100,187389340,12190,12190,12190,12190,176
|
|
20240321,134000,185243900,12190,12190,12190,12190,30
|
|
20240321,133900,184878200,12190,12190,12190,12190,0
|
|
20240321,133800,184878200,12190,12190,12190,12190,0
|
|
20240321,133700,184878200,12190,12190,12190,12190,30
|
|
20240321,133600,184512500,12170,12170,12170,12170,0
|
|
20240321,133500,184512500,12170,12200,12200,12170,76
|
|
20240321,133400,183586200,12190,12180,12190,12180,175
|
|
20240321,133300,181453430,12160,12160,12160,12160,0
|
|
20240321,133200,181453430,12160,12140,12160,12140,163
|
|
20240321,133100,179472010,12140,12140,12140,12140,0
|
|
20240321,133000,179472010,12140,12140,12140,12140,0
|
|
20240321,132900,179472010,12140,12140,12140,12140,130
|
|
20240321,132800,177893810,12140,12140,12140,12140,0
|
|
20240321,132700,177893810,12140,12140,12140,12140,30
|
|
20240321,132600,177529610,12140,12140,12140,12140,0
|
|
20240321,132500,177529610,12140,12140,12140,12140,0
|
|
20240321,132400,177529610,12140,12130,12140,12130,376
|
|
20240321,132300,172965270,12130,12150,12150,12130,1613
|
|
20240321,132200,153380390,12150,12150,12150,12150,0
|
|
20240321,132100,153380390,12150,12150,12150,12150,30
|
|
20240321,132000,153015890,12150,12150,12150,12150,0
|
|
20240321,131900,153015890,12150,12150,12150,12150,30
|
|
20240321,131800,152651390,12150,12150,12150,12150,0
|
|
20240321,131700,152651390,12150,12150,12150,12150,8
|
|
20240321,131600,152554190,12150,12150,12150,12150,24
|
|
20240321,131500,152262590,12150,12150,12150,12150,0
|
|
20240321,131400,152262590,12150,12150,12150,12150,0
|
|
20240321,131300,152262590,12150,12160,12160,12150,40
|
|
20240321,131200,151776280,12160,12160,12160,12160,0
|
|
20240321,131100,151776280,12160,12170,12170,12160,30
|
|
20240321,131000,151411250,12170,12170,12170,12170,0
|
|
20240321,130900,151411250,12170,12170,12170,12170,1
|
|
20240321,130800,151399080,12170,12170,12170,12170,30
|
|
20240321,130700,151033980,12180,12180,12180,12180,11
|
|
20240321,130600,150900000,12180,12180,12180,12180,0
|
|
20240321,130500,150900000,12180,12180,12180,12180,21
|
|
20240321,130400,150644220,12180,12180,12180,12180,0
|
|
20240321,130300,150644220,12180,12180,12180,12180,30
|
|
20240321,130200,150278820,12180,12180,12180,12180,0
|
|
20240321,130100,150278820,12180,12180,12180,12180,0
|
|
20240321,130000,150278820,12180,12180,12180,12180,30
|
|
20240321,125900,149913420,12160,12160,12160,12160,0
|
|
20240321,125800,149913420,12160,12160,12160,12160,16
|
|
20240321,125700,149718860,12150,12150,12150,12150,30
|
|
20240321,125600,149354360,12160,12160,12160,12160,0
|
|
20240321,125500,149354360,12160,12160,12160,12160,18
|
|
20240321,125400,149135480,12150,12150,12150,12150,0
|
|
20240321,125300,149135480,12150,12150,12150,12150,0
|
|
20240321,125200,149135480,12150,12160,12160,12150,31
|
|
20240321,125100,148758820,12130,12130,12130,12130,10
|
|
20240321,125000,148637520,12130,12130,12130,12120,73
|
|
20240321,124900,147752060,12130,12130,12130,12130,0
|
|
20240321,124800,147752060,12130,12130,12130,12130,0
|
|
20240321,124700,147752060,12130,12130,12130,12130,30
|
|
20240321,124600,147388160,12130,12130,12130,12130,0
|
|
20240321,124500,147388160,12130,12130,12130,12130,0
|
|
20240321,124400,147388160,12130,12130,12130,12130,30
|
|
20240321,124300,147024260,12130,12130,12130,12130,0
|
|
20240321,124200,147024260,12130,12130,12130,12130,58
|
|
20240321,124100,146320720,12130,12130,12130,12130,0
|
|
20240321,124000,146320720,12130,12130,12130,12130,0
|
|
20240321,123900,146320720,12130,12140,12140,12130,30
|
|
20240321,123800,145956580,12130,12130,12130,12130,0
|
|
20240321,123700,145956580,12130,12130,12130,12130,0
|
|
20240321,123600,145956580,12130,12130,12130,12130,30
|
|
20240321,123500,145592680,12130,12130,12130,12130,0
|
|
20240321,123400,145592680,12130,12130,12130,12130,30
|
|
20240321,123300,145228780,12140,12140,12140,12140,40
|
|
20240321,123200,144743180,12140,12140,12140,12140,9
|
|
20240321,123100,144633920,12140,12140,12140,12140,28
|
|
20240321,123000,144294000,12140,12140,12140,12140,1
|
|
20240321,122900,144281860,12150,12150,12150,12150,0
|
|
20240321,122800,144281860,12150,12150,12150,12150,31
|
|
20240321,122700,143905210,12160,12160,12160,12160,0
|
|
20240321,122600,143905210,12160,12160,12160,12160,30
|
|
20240321,122500,143540410,12160,12160,12160,12160,0
|
|
20240321,122400,143540410,12160,12160,12160,12160,0
|
|
20240321,122300,143540410,12160,12160,12160,12160,30
|
|
20240321,122200,143175610,12160,12160,12160,12160,0
|
|
20240321,122100,143175610,12160,12160,12160,12160,0
|
|
20240321,122000,143175610,12160,12160,12160,12160,30
|
|
20240321,121900,142810810,12160,12160,12160,12160,0
|
|
20240321,121800,142810810,12160,12160,12160,12160,30
|
|
20240321,121700,142446010,12160,12160,12160,12160,5
|
|
20240321,121600,142385210,12160,12160,12160,12160,0
|
|
20240321,121500,142385210,12160,12180,12180,12160,52
|
|
20240321,121400,141752570,12190,12190,12190,12190,0
|
|
20240321,121300,141752570,12190,12190,12190,12190,0
|
|
20240321,121200,141752570,12190,12190,12190,12190,25
|
|
20240321,121100,141447820,12200,12200,12200,12200,0
|
|
20240321,121000,141447820,12200,12200,12200,12200,49
|
|
20240321,120900,140850020,12200,12200,12200,12200,0
|
|
20240321,120800,140850020,12200,12200,12200,12200,0
|
|
20240321,120700,140850020,12200,12200,12200,12200,30
|
|
20240321,120600,140484020,12210,12210,12210,12210,0
|
|
20240321,120500,140484020,12210,12210,12210,12210,0
|
|
20240321,120400,140484020,12210,12210,12210,12210,50
|
|
20240321,120300,139873520,12210,12210,12210,12210,0
|
|
20240321,120200,139873520,12210,12210,12210,12210,20
|
|
20240321,120100,139629320,12220,12220,12220,12220,0
|
|
20240321,120000,139629320,12220,12220,12220,12220,0
|
|
20240321,115900,139629320,12220,12220,12220,12220,3
|
|
20240321,115800,139592660,12220,12220,12220,12220,35
|
|
20240321,115700,139164960,12220,12220,12220,12220,0
|
|
20240321,115600,139164960,12220,12220,12220,12220,30
|
|
20240321,115500,138798360,12220,12220,12220,12220,2
|
|
20240321,115400,138773920,12220,12220,12220,12220,30
|
|
20240321,115300,138407320,12220,12220,12220,12220,0
|
|
20240321,115200,138407320,12220,12220,12220,12220,0
|
|
20240321,115100,138407320,12220,12220,12220,12220,30
|
|
20240321,115000,138040720,12210,12210,12210,12210,0
|
|
20240321,114900,138040720,12210,12210,12210,12210,0
|
|
20240321,114800,138040720,12210,12210,12210,12210,30
|
|
20240321,114700,137674420,12210,12210,12210,12210,0
|
|
20240321,114600,137674420,12210,12210,12210,12210,30
|
|
20240321,114500,137308120,12210,12230,12230,12210,42
|
|
20240321,114400,136795050,12240,12240,12240,12240,0
|
|
20240321,114300,136795050,12240,12240,12240,12240,16
|
|
20240321,114200,136599210,12250,12250,12250,12250,0
|
|
20240321,114100,136599210,12250,12250,12250,12250,4
|
|
20240321,114000,136550210,12250,12250,12250,12250,10
|
|
20240321,113900,136427710,12250,12250,12250,12250,8
|
|
20240321,113800,136329710,12240,12240,12240,12240,30
|
|
20240321,113700,135962510,12240,12240,12240,12240,955
|
|
20240321,113600,124273310,12230,12230,12230,12230,0
|
|
20240321,113500,124273310,12230,12230,12230,12230,30
|
|
20240321,113400,123906410,12240,12250,12250,12230,748
|
|
20240321,113300,114750890,12260,12270,12270,12260,53
|
|
20240321,113200,114100760,12280,12280,12280,12280,45
|
|
20240321,113100,113548160,12270,12250,12270,12250,118
|
|
20240321,113000,112102640,12230,12200,12230,12200,638
|
|
20240321,112900,104302360,12190,12190,12190,12190,39
|
|
20240321,112800,103826950,12190,12190,12190,12190,0
|
|
20240321,112700,103826950,12190,12190,12190,12180,54
|
|
20240321,112600,103168990,12180,12180,12180,12180,71
|
|
20240321,112500,102304210,12170,12170,12170,12170,57
|
|
20240321,112400,101610520,12170,12170,12170,12170,8
|
|
20240321,112300,101513160,12160,12160,12160,12160,137
|
|
20240321,112200,99847240,12140,12150,12150,12140,40
|
|
20240321,112100,99361540,12140,12140,12140,12140,11
|
|
20240321,112000,99228000,12130,12130,12130,12130,0
|
|
20240321,111900,99228000,12130,12130,12130,12130,40
|
|
20240321,111800,98742800,12130,12130,12130,12130,0
|
|
20240321,111700,98742800,12130,12130,12130,12130,30
|
|
20240321,111600,98378900,12130,12130,12130,12130,0
|
|
20240321,111500,98378900,12130,12130,12130,12130,0
|
|
20240321,111400,98378900,12130,12130,12130,12130,40
|
|
20240321,111300,97893700,12120,12120,12120,12120,0
|
|
20240321,111200,97893700,12120,12120,12120,12120,7
|
|
20240321,111100,97808860,12120,12120,12120,12120,30
|
|
20240321,111000,97445260,12130,12130,12130,12130,0
|
|
20240321,110900,97445260,12130,12130,12130,12130,23
|
|
20240321,110800,97166270,12130,12130,12130,12130,3
|
|
20240321,110700,97129880,12130,12130,12130,12130,15
|
|
20240321,110600,96947930,12140,12140,12140,12140,20
|
|
20240321,110500,96705130,12150,12150,12150,12150,1
|
|
20240321,110400,96692980,12150,12150,12150,12150,0
|
|
20240321,110300,96692980,12150,12140,12180,12140,34
|
|
20240321,110200,96279850,12130,12130,12130,12130,0
|
|
20240321,110100,96279850,12130,12130,12130,12130,41
|
|
20240321,110000,95782520,12130,12130,12130,12130,0
|
|
20240321,105900,95782520,12130,12130,12130,12130,0
|
|
20240321,105800,95782520,12130,12130,12130,12130,39
|
|
20240321,105700,95309450,12140,12140,12140,12140,0
|
|
20240321,105600,95309450,12140,12140,12140,12140,0
|
|
20240321,105500,95309450,12140,12140,12140,12140,19
|
|
20240321,105400,95078790,12160,12160,12160,12160,0
|
|
20240321,105300,95078790,12160,12110,12160,12110,35
|
|
20240321,105200,94654760,12140,12140,12140,12140,0
|
|
20240321,105100,94654760,12140,12140,12140,12140,30
|
|
20240321,105000,94290560,12110,12110,12110,12110,30
|
|
20240321,104900,93927260,12110,12110,12110,12110,0
|
|
20240321,104800,93927260,12110,12110,12110,12110,0
|
|
20240321,104700,93927260,12110,12110,12110,12110,30
|
|
20240321,104600,93563960,12110,12110,12110,12110,0
|
|
20240321,104500,93563960,12110,12110,12110,12110,30
|
|
20240321,104400,93200660,12110,12110,12110,12110,0
|
|
20240321,104300,93200660,12110,12110,12110,12110,0
|
|
20240321,104200,93200660,12110,12140,12140,12110,32
|
|
20240321,104100,92813080,12110,12110,12110,12110,52
|
|
20240321,104000,92183360,12110,12110,12110,12110,1
|
|
20240321,103900,92171250,12110,12110,12110,12110,10
|
|
20240321,103800,92050150,12110,12110,12110,12110,12
|
|
20240321,103700,91904830,12100,12120,12120,12100,158
|
|
20240321,103600,89991790,12130,12130,12130,12130,27
|
|
20240321,103500,89664280,12140,12140,12140,12140,0
|
|
20240321,103400,89664280,12140,12140,12140,12140,6
|
|
20240321,103300,89591440,12140,12140,12140,12140,6
|
|
20240321,103200,89518600,12130,12130,12130,12130,0
|
|
20240321,103100,89518600,12130,12130,12130,12130,0
|
|
20240321,103000,89518600,12130,12120,12130,12120,116
|
|
20240321,102900,88112080,12120,12120,12120,12120,0
|
|
20240321,102800,88112080,12120,12130,12130,12120,55
|
|
20240321,102700,87445360,12130,12130,12130,12130,6
|
|
20240321,102600,87372580,12130,12130,12130,12130,6
|
|
20240321,102500,87299800,12120,12120,12120,12120,0
|
|
20240321,102400,87299800,12120,12120,12120,12120,0
|
|
20240321,102300,87299800,12120,12120,12120,12120,0
|
|
20240321,102200,87299800,12120,12130,12130,12120,55
|
|
20240321,102100,86633150,12130,12130,12130,12130,5
|
|
20240321,102000,86572500,12130,12130,12130,12130,10
|
|
20240321,101900,86451200,12130,12130,12130,12130,11
|
|
20240321,101800,86317770,12130,12130,12130,12130,10
|
|
20240321,101700,86196470,12130,12130,12130,12130,14
|
|
20240321,101600,86026650,12130,12130,12130,12130,8
|
|
20240321,101500,85929610,12130,12130,12130,12130,16
|
|
20240321,101400,85735530,12130,12130,12130,12130,9
|
|
20240321,101300,85626360,12130,12130,12130,12130,8
|
|
20240321,101200,85529320,12130,12130,12130,12130,8
|
|
20240321,101100,85432280,12120,12120,12120,12120,0
|
|
20240321,101000,85432280,12120,12120,12120,12120,0
|
|
20240321,100900,85432280,12120,12130,12130,12120,18
|
|
20240321,100800,85214030,12120,12120,12120,12120,0
|
|
20240321,100700,85214030,12120,12120,12120,12120,18
|
|
20240321,100600,84995870,12130,12130,12130,12130,0
|
|
20240321,100500,84995870,12130,12130,12130,12130,13
|
|
20240321,100400,84838180,12130,12140,12140,12130,23
|
|
20240321,100300,84559160,12150,12150,12150,12150,3
|
|
20240321,100200,84522710,12150,12150,12150,12150,0
|
|
20240321,100100,84522710,12150,12150,12150,12150,0
|
|
20240321,100000,84522710,12150,12150,12150,12150,2
|
|
20240321,095900,84498410,12080,12080,12080,12080,480
|
|
20240321,095800,78700010,12080,12080,12080,12080,24
|
|
20240321,095700,78410090,12080,12080,12080,12080,10
|
|
20240321,095600,78289290,12070,12080,12080,12070,19
|
|
20240321,095500,78059860,12080,12080,12080,12080,50
|
|
20240321,095400,77455860,12080,12110,12110,12080,1311
|
|
20240321,095300,61605980,12130,12130,12130,12130,2
|
|
20240321,095200,61581720,12120,12100,12120,12100,6
|
|
20240321,095100,61509020,12120,12110,12120,12110,136
|
|
20240321,095000,59861500,12150,12150,12150,12150,0
|
|
20240321,094900,59861500,12150,12150,12150,12150,1
|
|
20240321,094800,59849350,12090,12100,12100,12090,564
|
|
20240321,094700,53025150,12100,12110,12110,12100,138
|
|
20240321,094600,51354100,12120,12130,12130,12120,85
|
|
20240321,094500,50323400,12130,12130,12130,12130,8
|
|
20240321,094400,50226360,12130,12130,12130,12130,12
|
|
20240321,094300,50080800,12130,12130,12130,12130,5
|
|
20240321,094200,50020150,12130,12130,12130,12130,7
|
|
20240321,094100,49935240,12120,12120,12120,12120,0
|
|
20240321,094000,49935240,12120,12120,12120,12120,6
|
|
20240321,093900,49862520,12120,12120,12120,12120,5
|
|
20240321,093800,49801920,12110,12110,12110,12110,6
|
|
20240321,093700,49729260,12100,12110,12110,12100,14
|
|
20240321,093600,49559810,12100,12100,12100,12100,0
|
|
20240321,093500,49559810,12100,12120,12120,12100,58
|
|
20240321,093400,48857430,12110,12150,12150,12110,861
|
|
20240321,093300,38403060,12150,12150,12150,12120,492
|
|
20240321,093200,32435190,12100,12100,12100,12100,50
|
|
20240321,093100,31830190,12100,12100,12100,12100,10
|
|
20240321,093000,31709190,12140,12140,12140,12080,798
|
|
20240321,092900,22053930,12140,12100,12140,12090,580
|
|
20240321,092800,15035650,12100,12100,12100,12100,8
|
|
20240321,092700,14938850,12100,12110,12110,12080,854
|
|
20240321,092600,4604790,12130,12130,12130,12130,0
|
|
20240321,092500,4604790,12130,12130,12130,12130,1
|
|
20240321,092400,4592660,12110,12110,12110,12110,0
|
|
20240321,092300,4592660,12110,12110,12110,12110,0
|
|
20240321,092200,4592660,12110,12110,12110,12110,1
|
|
20240321,092100,4580550,12140,12140,12140,12140,0
|
|
20240321,092000,4580550,12140,12140,12140,12140,0
|
|
20240321,091900,4580550,12140,12140,12140,12140,0
|
|
20240321,091800,4580550,12140,12140,12140,12140,0
|
|
20240321,091700,4580550,12140,12140,12140,12140,0
|
|
20240321,091600,4580550,12140,12140,12140,12140,0
|
|
20240321,091500,4580550,12140,12140,12140,12140,1
|
|
20240321,091400,4568410,12110,12110,12110,12110,0
|
|
20240321,091300,4568410,12110,12110,12110,12110,0
|
|
20240321,091200,4568410,12110,12110,12110,12110,10
|
|
20240321,091100,4447310,12110,12110,12110,12110,0
|
|
20240321,091000,4447310,12110,12110,12110,12110,50
|
|
20240321,090900,3841810,12080,12080,12080,12080,5
|
|
20240321,090800,3781410,12080,12080,12080,12080,10
|
|
20240321,090700,3660610,12070,12070,12070,12070,10
|
|
20240321,090600,3539910,12070,12070,12070,12070,0
|
|
20240321,090500,3539910,12070,12090,12090,12070,4
|
|
20240321,090400,3491600,12040,12040,12040,12040,0
|
|
20240321,090300,3491600,12040,12040,12040,12040,0
|
|
20240321,090200,3491600,12040,12040,12040,12040,0
|
|
20240321,090100,3491600,12040,12040,12040,12040,6
|
|
20240321,090000,3419360,12040,12040,12040,12040,284
|