609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,190600,1494864760,13450,13450,13450,13450,37613
|
|
20240315,190500,1494864760,13450,13450,13450,13450,0
|
|
20240315,190400,1494864760,13450,13450,13450,13450,0
|
|
20240315,190300,1494864760,13450,13450,13450,13450,0
|
|
20240315,190200,1494864760,13450,13450,13450,13450,0
|
|
20240315,190100,1494864760,13450,13450,13450,13450,0
|
|
20240315,190000,1494864760,13450,13450,13450,13450,0
|
|
20240315,185900,1494864760,13450,13450,13450,13450,0
|
|
20240315,185800,1494864760,13450,13450,13450,13450,0
|
|
20240315,185700,1494864760,13450,13450,13450,13450,0
|
|
20240315,185600,1494864760,13450,13450,13450,13450,0
|
|
20240315,185500,1494864760,13450,13450,13450,13450,0
|
|
20240315,185400,1494864760,13450,13450,13450,13450,0
|
|
20240315,185300,1494864760,13450,13450,13450,13450,0
|
|
20240315,185200,1494864760,13450,13450,13450,13450,0
|
|
20240315,185100,1494864760,13450,13450,13450,13450,0
|
|
20240315,185000,1494864760,13450,13450,13450,13450,0
|
|
20240315,184900,1494864760,13450,13450,13450,13450,0
|
|
20240315,184800,1494864760,13450,13450,13450,13450,0
|
|
20240315,184700,1494864760,13450,13450,13450,13450,0
|
|
20240315,184600,1494864760,13450,13450,13450,13450,0
|
|
20240315,184500,1494864760,13450,13450,13450,13450,0
|
|
20240315,184400,1494864760,13450,13450,13450,13450,0
|
|
20240315,184300,1494864760,13450,13450,13450,13450,0
|
|
20240315,184200,1494864760,13450,13450,13450,13450,0
|
|
20240315,184100,1494864760,13450,13450,13450,13450,0
|
|
20240315,184000,1494864760,13450,13450,13450,13450,0
|
|
20240315,183900,1494864760,13450,13450,13450,13450,0
|
|
20240315,183800,1494864760,13450,13450,13450,13450,0
|
|
20240315,183700,1494864760,13450,13450,13450,13450,0
|
|
20240315,183600,1494864760,13450,13450,13450,13450,37613
|
|
20240315,183500,1494864760,13450,13450,13450,13450,0
|
|
20240315,183400,1494864760,13450,13450,13450,13450,0
|
|
20240315,183300,1494864760,13450,13450,13450,13450,0
|
|
20240315,183200,1494864760,13450,13450,13450,13450,0
|
|
20240315,183100,1494864760,13450,13450,13450,13450,0
|
|
20240315,183000,1494864760,13450,13450,13450,13450,0
|
|
20240315,182900,1494864760,13450,13450,13450,13450,0
|
|
20240315,182800,1494864760,13450,13450,13450,13450,0
|
|
20240315,182700,1494864760,13450,13450,13450,13450,0
|
|
20240315,182600,1494864760,13450,13450,13450,13450,0
|
|
20240315,182500,1494864760,13450,13450,13450,13450,0
|
|
20240315,182400,1494864760,13450,13450,13450,13450,0
|
|
20240315,182300,1494864760,13450,13450,13450,13450,0
|
|
20240315,182200,1494864760,13450,13450,13450,13450,0
|
|
20240315,182100,1494864760,13450,13450,13450,13450,0
|
|
20240315,182000,1494864760,13450,13450,13450,13450,0
|
|
20240315,181900,1494864760,13450,13450,13450,13450,0
|
|
20240315,181800,1494864760,13450,13450,13450,13450,0
|
|
20240315,181700,1494864760,13450,13450,13450,13450,0
|
|
20240315,181600,1494864760,13450,13450,13450,13450,0
|
|
20240315,181500,1494864760,13450,13450,13450,13450,0
|
|
20240315,181400,1494864760,13450,13450,13450,13450,0
|
|
20240315,181300,1494864760,13450,13450,13450,13450,0
|
|
20240315,181200,1494864760,13450,13450,13450,13450,0
|
|
20240315,181100,1494864760,13450,13450,13450,13450,0
|
|
20240315,181000,1494864760,13450,13450,13450,13450,0
|
|
20240315,180900,1494864760,13450,13450,13450,13450,0
|
|
20240315,180800,1494864760,13450,13450,13450,13450,0
|
|
20240315,180700,1494864760,13450,13450,13450,13450,0
|
|
20240315,180600,1494864760,13450,13450,13450,13450,37613
|
|
20240315,180500,1494864760,13450,13450,13450,13450,0
|
|
20240315,180400,1494864760,13450,13450,13450,13450,0
|
|
20240315,180300,1494864760,13450,13450,13450,13450,0
|
|
20240315,180200,1494864760,13450,13450,13450,13450,0
|
|
20240315,180100,1494864760,13450,13450,13450,13450,0
|
|
20240315,180000,1494864760,13450,13450,13450,13450,0
|
|
20240315,175900,1494864760,13450,13450,13450,13450,0
|
|
20240315,175800,1494864760,13450,13450,13450,13450,0
|
|
20240315,175700,1494864760,13450,13450,13450,13450,0
|
|
20240315,175600,1494864760,13450,13450,13450,13450,0
|
|
20240315,175500,1494864760,13450,13450,13450,13450,0
|
|
20240315,175400,1494864760,13450,13450,13450,13450,0
|
|
20240315,175300,1494864760,13450,13450,13450,13450,0
|
|
20240315,175200,1494864760,13450,13450,13450,13450,0
|
|
20240315,175100,1494864760,13450,13450,13450,13450,0
|
|
20240315,175000,1494864760,13450,13450,13450,13450,0
|
|
20240315,174900,1494864760,13450,13450,13450,13450,0
|
|
20240315,174800,1494864760,13450,13450,13450,13450,0
|
|
20240315,174700,1494864760,13450,13450,13450,13450,0
|
|
20240315,174600,1494864760,13450,13450,13450,13450,0
|
|
20240315,174500,1494864760,13450,13450,13450,13450,0
|
|
20240315,174400,1494864760,13450,13450,13450,13450,0
|
|
20240315,174300,1494864760,13450,13450,13450,13450,0
|
|
20240315,174200,1494864760,13450,13450,13450,13450,0
|
|
20240315,174100,1494864760,13450,13450,13450,13450,0
|
|
20240315,174000,1494864760,13450,13450,13450,13450,0
|
|
20240315,173900,1494864760,13450,13450,13450,13450,0
|
|
20240315,173800,1494864760,13450,13450,13450,13450,0
|
|
20240315,173700,1494864760,13450,13450,13450,13450,0
|
|
20240315,173600,1494864760,13450,13450,13450,13450,37613
|
|
20240315,173500,1494864760,13450,13450,13450,13450,0
|
|
20240315,173400,1494864760,13450,13450,13450,13450,0
|
|
20240315,173300,1494864760,13450,13450,13450,13450,0
|
|
20240315,173200,1494864760,13450,13450,13450,13450,0
|
|
20240315,173100,1494864760,13450,13450,13450,13450,0
|
|
20240315,173000,1494864760,13450,13450,13450,13450,0
|
|
20240315,172900,1494864760,13450,13450,13450,13450,0
|
|
20240315,172800,1494864760,13450,13450,13450,13450,0
|
|
20240315,172700,1494864760,13450,13450,13450,13450,0
|
|
20240315,172600,1494864760,13450,13450,13450,13450,0
|
|
20240315,172500,1494864760,13450,13450,13450,13450,0
|
|
20240315,172400,1494864760,13450,13450,13450,13450,0
|
|
20240315,172300,1494864760,13450,13450,13450,13450,0
|
|
20240315,172200,1494864760,13450,13450,13450,13450,0
|
|
20240315,172100,1494864760,13450,13450,13450,13450,0
|
|
20240315,172000,1494864760,13450,13450,13450,13450,0
|
|
20240315,171900,1494864760,13450,13450,13450,13450,0
|
|
20240315,171800,1494864760,13450,13450,13450,13450,0
|
|
20240315,171700,1494864760,13450,13450,13450,13450,0
|
|
20240315,171600,1494864760,13450,13450,13450,13450,0
|
|
20240315,171500,1494864760,13450,13450,13450,13450,0
|
|
20240315,171400,1494864760,13450,13450,13450,13450,0
|
|
20240315,171300,1494864760,13450,13450,13450,13450,0
|
|
20240315,171200,1494864760,13450,13450,13450,13450,0
|
|
20240315,171100,1494864760,13450,13450,13450,13450,0
|
|
20240315,171000,1494864760,13450,13450,13450,13450,0
|
|
20240315,170900,1494864760,13450,13450,13450,13450,0
|
|
20240315,170800,1494864760,13450,13450,13450,13450,0
|
|
20240315,170700,1494864760,13450,13450,13450,13450,0
|
|
20240315,170600,1494864760,13450,13450,13450,13450,37613
|
|
20240315,170500,1494864760,13450,13450,13450,13450,0
|
|
20240315,170400,1494864760,13450,13450,13450,13450,0
|
|
20240315,170300,1494864760,13450,13450,13450,13450,0
|
|
20240315,170200,1494864760,13450,13450,13450,13450,0
|
|
20240315,170100,1494864760,13450,13450,13450,13450,0
|
|
20240315,170000,1494864760,13450,13450,13450,13450,0
|
|
20240315,165900,1494864760,13450,13450,13450,13450,0
|
|
20240315,165800,1494864760,13450,13450,13450,13450,0
|
|
20240315,165700,1494864760,13450,13450,13450,13450,0
|
|
20240315,165600,1494864760,13450,13450,13450,13450,0
|
|
20240315,165500,1494864760,13450,13450,13450,13450,0
|
|
20240315,165400,1494864760,13450,13450,13450,13450,0
|
|
20240315,165300,1494864760,13450,13450,13450,13450,0
|
|
20240315,165200,1494864760,13450,13450,13450,13450,0
|
|
20240315,165100,1494864760,13450,13450,13450,13450,0
|
|
20240315,165000,1494864760,13450,13450,13450,13450,0
|
|
20240315,164900,1494864760,13450,13450,13450,13450,0
|
|
20240315,164800,1494864760,13450,13450,13450,13450,0
|
|
20240315,164700,1494864760,13450,13450,13450,13450,0
|
|
20240315,164600,1494864760,13450,13450,13450,13450,0
|
|
20240315,164500,1494864760,13450,13450,13450,13450,0
|
|
20240315,164400,1494864760,13450,13450,13450,13450,0
|
|
20240315,164300,1494864760,13450,13450,13450,13450,0
|
|
20240315,164200,1494864760,13450,13450,13450,13450,0
|
|
20240315,164100,1494864760,13450,13450,13450,13450,0
|
|
20240315,164000,1494864760,13450,13450,13450,13450,0
|
|
20240315,163900,1494864760,13450,13450,13450,13450,0
|
|
20240315,163800,1494864760,13450,13450,13450,13450,0
|
|
20240315,163700,1494864760,13450,13450,13450,13450,0
|
|
20240315,163600,1494864760,13450,13450,13450,13450,37613
|
|
20240315,163500,1494864760,13450,13450,13450,13450,0
|
|
20240315,163400,1494864760,13450,13450,13450,13450,0
|
|
20240315,163300,1494864760,13450,13450,13450,13450,0
|
|
20240315,163200,1494864760,13450,13450,13450,13450,0
|
|
20240315,163100,1494864760,13450,13450,13450,13450,0
|
|
20240315,163000,1494864760,13450,13450,13450,13450,0
|
|
20240315,162900,1494864760,13450,13450,13450,13450,0
|
|
20240315,162800,1494864760,13450,13450,13450,13450,0
|
|
20240315,162700,1494864760,13450,13450,13450,13450,0
|
|
20240315,162600,1494864760,13450,13450,13450,13450,0
|
|
20240315,162500,1494864760,13450,13450,13450,13450,0
|
|
20240315,162400,1494864760,13450,13450,13450,13450,0
|
|
20240315,162300,1494864760,13450,13450,13450,13450,0
|
|
20240315,162200,1494864760,13450,13450,13450,13450,0
|
|
20240315,162100,1494864760,13450,13450,13450,13450,0
|
|
20240315,162000,1494864760,13450,13450,13450,13450,0
|
|
20240315,161900,1494864760,13450,13450,13450,13450,0
|
|
20240315,161800,1494864760,13450,13450,13450,13450,0
|
|
20240315,161700,1494864760,13450,13450,13450,13450,0
|
|
20240315,161600,1494864760,13450,13450,13450,13450,0
|
|
20240315,161500,1494864760,13450,13450,13450,13450,0
|
|
20240315,161400,1494864760,13450,13450,13450,13450,0
|
|
20240315,161300,1494864760,13450,13450,13450,13450,0
|
|
20240315,161200,1494864760,13450,13450,13450,13450,0
|
|
20240315,161100,1494864760,13450,13450,13450,13450,0
|
|
20240315,161000,1494864760,13450,13450,13450,13450,0
|
|
20240315,160900,1494864760,13450,13450,13450,13450,0
|
|
20240315,160800,1494864760,13450,13450,13450,13450,0
|
|
20240315,160700,1494864760,13450,13450,13450,13450,0
|
|
20240315,160600,1494864760,13450,13450,13450,13450,37613
|
|
20240315,160500,1494864760,13450,13450,13450,13450,0
|
|
20240315,160400,1494864760,13450,13450,13450,13450,0
|
|
20240315,160300,1494864760,13450,13450,13450,13450,0
|
|
20240315,160200,1494864760,13450,13450,13450,13450,0
|
|
20240315,160100,1494864760,13450,13450,13450,13450,0
|
|
20240315,160000,1494864760,13450,13450,13450,13450,0
|
|
20240315,155900,1494864760,13450,13450,13450,13450,0
|
|
20240315,155800,1494864760,13450,13450,13450,13450,0
|
|
20240315,155700,1494864760,13450,13450,13450,13450,0
|
|
20240315,155600,1494864760,13450,13450,13450,13450,0
|
|
20240315,155500,1494864760,13450,13450,13450,13450,0
|
|
20240315,155400,1494864760,13450,13450,13450,13450,0
|
|
20240315,155300,1494864760,13450,13450,13450,13450,0
|
|
20240315,155200,1494864760,13450,13450,13450,13450,0
|
|
20240315,155100,1494864760,13450,13450,13450,13450,0
|
|
20240315,155000,1494864760,13450,13450,13450,13450,0
|
|
20240315,154900,1494864760,13450,13450,13450,13450,0
|
|
20240315,154800,1494864760,13450,13450,13450,13450,0
|
|
20240315,154700,1494864760,13450,13450,13450,13450,0
|
|
20240315,154600,1494864760,13450,13450,13450,13450,0
|
|
20240315,154500,1494864760,13450,13450,13450,13450,0
|
|
20240315,154400,1494864760,13450,13450,13450,13450,0
|
|
20240315,154300,1494864760,13450,13450,13450,13450,0
|
|
20240315,154200,1494864760,13450,13450,13450,13450,0
|
|
20240315,154100,1494864760,13450,13450,13450,13450,0
|
|
20240315,154000,1494864760,13450,13450,13450,13450,0
|
|
20240315,153900,1494864760,13450,13450,13450,13450,0
|
|
20240315,153800,1494864760,13450,13450,13450,13450,0
|
|
20240315,153700,1494864760,13450,13450,13450,13450,0
|
|
20240315,153600,1494864760,13450,13450,13450,13450,37613
|
|
20240315,153500,1494864760,13450,13450,13450,13450,0
|
|
20240315,153400,1494864760,13450,13450,13450,13450,0
|
|
20240315,153300,1494864760,13450,13450,13450,13450,0
|
|
20240315,153200,1494864760,13450,13450,13450,13450,0
|
|
20240315,153100,1494864760,13450,13450,13450,13450,0
|
|
20240315,153000,1494864760,13450,13450,13450,13450,37613
|
|
20240315,152900,988969910,13150,13150,13150,13150,0
|
|
20240315,152800,988969910,13150,13150,13150,13150,0
|
|
20240315,152700,988969910,13150,13150,13150,13150,0
|
|
20240315,152600,988969910,13150,13150,13150,13150,0
|
|
20240315,152500,988969910,13150,13150,13150,13150,0
|
|
20240315,152400,988969910,13150,13150,13150,13150,0
|
|
20240315,152300,988969910,13150,13150,13150,13150,0
|
|
20240315,152200,988969910,13150,13150,13150,13150,0
|
|
20240315,152100,988969910,13150,13150,13150,13150,0
|
|
20240315,152000,988969910,13150,13150,13150,13150,0
|
|
20240315,151900,988969910,13150,13150,13150,13100,3283
|
|
20240315,151800,945896370,13150,13150,13150,13150,75
|
|
20240315,151700,944910120,13150,13150,13150,13150,182
|
|
20240315,151600,942516820,13150,13150,13150,13150,244
|
|
20240315,151500,939308220,13150,13150,13200,13140,319
|
|
20240315,151400,935108890,13150,13150,13200,13150,739
|
|
20240315,151300,925389540,13150,13200,13200,13150,108
|
|
20240315,151200,923964990,13150,13160,13200,13150,880
|
|
20240315,151100,912385530,13160,13160,13160,13160,2
|
|
20240315,151000,912359210,13200,13200,13200,13160,476
|
|
20240315,150900,906087570,13200,13190,13200,13150,336
|
|
20240315,150800,901667580,13200,13200,13200,13160,265
|
|
20240315,150700,898173660,13160,13200,13210,13160,693
|
|
20240315,150600,889027080,13200,13200,13200,13200,3
|
|
20240315,150500,888987480,13200,13160,13200,13160,244
|
|
20240315,150400,885768760,13200,13190,13200,13190,50
|
|
20240315,150300,885108960,13190,13200,13200,13180,404
|
|
20240315,150200,879780700,13200,13200,13200,13200,0
|
|
20240315,150100,879780700,13200,13200,13200,13200,77
|
|
20240315,150000,878764300,13200,13200,13200,13200,1
|
|
20240315,145900,878751100,13200,13200,13200,13200,57
|
|
20240315,145800,877998700,13200,13190,13200,13190,136
|
|
20240315,145700,876204360,13160,13160,13160,13160,38
|
|
20240315,145600,875704280,13150,13190,13190,13150,122
|
|
20240315,145500,874096820,13180,13150,13180,13150,413
|
|
20240315,145400,868662930,13150,13150,13180,13150,267
|
|
20240315,145300,865146990,13180,13180,13180,13180,79
|
|
20240315,145200,864105770,13180,13180,13180,13180,0
|
|
20240315,145100,864105770,13180,13160,13180,13150,471
|
|
20240315,145000,857910030,13160,13170,13170,13160,317
|
|
20240315,144900,853737880,13160,13160,13180,13160,416
|
|
20240315,144800,848262150,13170,13170,13170,13170,7
|
|
20240315,144700,848169960,13170,13130,13170,13130,1478
|
|
20240315,144600,828732310,13140,13140,13140,13140,10
|
|
20240315,144500,828600910,13140,13140,13140,13140,1
|
|
20240315,144400,828587770,13130,13140,13140,13130,241
|
|
20240315,144300,825423430,13120,13120,13120,13120,15
|
|
20240315,144200,825226630,13110,13110,13110,13110,0
|
|
20240315,144100,825226630,13110,13110,13110,13110,1
|
|
20240315,144000,825213520,13140,13140,13140,13140,97
|
|
20240315,143900,823938940,13140,13140,13140,13140,55
|
|
20240315,143800,823216240,13150,13150,13150,13150,3
|
|
20240315,143700,823176790,13150,13140,13150,13110,1141
|
|
20240315,143600,808201810,13130,13130,13130,13130,30
|
|
20240315,143500,807807910,13140,13140,13140,13140,58
|
|
20240315,143400,807045790,13150,13150,13150,13150,1
|
|
20240315,143300,807032640,13150,13150,13150,13150,67
|
|
20240315,143200,806151590,13150,13130,13150,13120,245
|
|
20240315,143100,802934010,13150,13150,13150,13140,166
|
|
20240315,143000,800751720,13140,13140,13140,13140,20
|
|
20240315,142900,800488920,13150,13150,13150,13150,0
|
|
20240315,142800,800488920,13150,13150,13150,13150,44
|
|
20240315,142700,799910320,13150,13150,13150,13150,0
|
|
20240315,142600,799910320,13150,13130,13150,13130,37
|
|
20240315,142500,799423810,13130,13150,13150,13130,546
|
|
20240315,142400,792253710,13150,13140,13150,13140,432
|
|
20240315,142300,786576410,13150,13150,13150,13150,0
|
|
20240315,142200,786576410,13150,13150,13150,13150,73
|
|
20240315,142100,785616460,13150,13150,13150,13150,59
|
|
20240315,142000,784840610,13130,13130,13130,13130,0
|
|
20240315,141900,784840610,13130,13140,13140,13130,2
|
|
20240315,141800,784814340,13140,13140,13140,13140,4
|
|
20240315,141700,784761780,13150,13150,13150,13150,2
|
|
20240315,141600,784735480,13150,13150,13150,13150,1
|
|
20240315,141500,784722330,13110,13110,13110,13110,0
|
|
20240315,141400,784722330,13110,13110,13110,13110,0
|
|
20240315,141300,784722330,13110,13150,13150,13110,33
|
|
20240315,141200,784289580,13160,13110,13160,13110,125
|
|
20240315,141100,782649580,13170,13140,13170,13140,1371
|
|
20240315,141000,764619220,13140,13140,13140,13140,1
|
|
20240315,140900,764606080,13110,13110,13110,13110,0
|
|
20240315,140800,764606080,13110,13130,13140,13110,228
|
|
20240315,140700,761613770,13140,13140,13140,13120,687
|
|
20240315,140600,752599170,13140,13140,13140,13140,0
|
|
20240315,140500,752599170,13140,13130,13140,13120,175
|
|
20240315,140400,750302580,13140,13140,13140,13140,3
|
|
20240315,140300,750263160,13140,13140,13140,13140,190
|
|
20240315,140200,747766560,13140,13140,13140,13140,32
|
|
20240315,140100,747346080,13140,13140,13140,13120,1092
|
|
20240315,140000,733017300,13150,13150,13150,13150,1
|
|
20240315,135900,733004150,13150,13150,13150,13150,0
|
|
20240315,135800,733004150,13150,13150,13150,13150,107
|
|
20240315,135700,731597100,13150,13150,13150,13150,71
|
|
20240315,135600,730663450,13150,13150,13150,13150,71
|
|
20240315,135500,729729800,13150,13150,13150,13150,47
|
|
20240315,135400,729111750,13150,13150,13150,13150,1
|
|
20240315,135300,729098600,13150,13150,13150,13150,51
|
|
20240315,135200,728427950,13150,13150,13150,13150,0
|
|
20240315,135100,728427950,13150,13150,13150,13150,38
|
|
20240315,135000,727928250,13150,13130,13150,13130,165
|
|
20240315,134900,725761300,13150,13150,13150,13150,0
|
|
20240315,134800,725761300,13150,13150,13150,13150,1
|
|
20240315,134700,725748150,13150,13140,13150,13130,236
|
|
20240315,134600,722647190,13140,13140,13150,13140,312
|
|
20240315,134500,718547180,13150,13150,13150,13150,3
|
|
20240315,134400,718507730,13150,13150,13150,13150,1
|
|
20240315,134300,718494580,13150,13150,13150,13150,10
|
|
20240315,134200,718363080,13150,13130,13150,13130,39
|
|
20240315,134100,717850350,13130,13130,13130,13130,100
|
|
20240315,134000,716537350,13130,13130,13130,13130,0
|
|
20240315,133900,716537350,13130,13130,13130,13130,390
|
|
20240315,133800,711416650,13140,13150,13150,13140,229
|
|
20240315,133700,708407120,13160,13150,13160,13150,250
|
|
20240315,133600,705119120,13150,13160,13160,13150,1333
|
|
20240315,133500,687588500,13160,13160,13160,13160,58
|
|
20240315,133400,686825220,13160,13160,13160,13160,1
|
|
20240315,133300,686812060,13160,13160,13160,13160,64
|
|
20240315,133200,685969820,13160,13160,13160,13160,74
|
|
20240315,133100,684995980,13160,13160,13160,13160,236
|
|
20240315,133000,681890220,13150,13150,13150,13150,85
|
|
20240315,132900,680772470,13160,13160,13160,13160,5
|
|
20240315,132800,680706670,13160,13160,13160,13160,95
|
|
20240315,132700,679456470,13150,13150,13150,13150,26
|
|
20240315,132600,679114570,13150,13150,13150,13150,8
|
|
20240315,132500,679009370,13150,13150,13150,13150,17
|
|
20240315,132400,678785820,13160,13160,13160,13160,0
|
|
20240315,132300,678785820,13160,13160,13160,13160,60
|
|
20240315,132200,677996220,13160,13160,13160,13160,0
|
|
20240315,132100,677996220,13160,13160,13160,13150,245
|
|
20240315,132000,674774220,13160,13150,13160,13150,37
|
|
20240315,131900,674287440,13160,13150,13160,13150,78
|
|
20240315,131800,673261010,13150,13150,13150,13150,55
|
|
20240315,131700,672537760,13160,13150,13160,13150,45
|
|
20240315,131600,671945860,13160,13160,13160,13150,74
|
|
20240315,131500,670972520,13160,13160,13160,13160,6
|
|
20240315,131400,670893560,13160,13160,13160,13160,61
|
|
20240315,131300,670090800,13150,13150,13150,13150,0
|
|
20240315,131200,670090800,13150,13150,13150,13150,189
|
|
20240315,131100,667605450,13150,13150,13150,13150,96
|
|
20240315,131000,666343050,13150,13150,13150,13150,0
|
|
20240315,130900,666343050,13150,13150,13150,13150,7
|
|
20240315,130800,666251000,13130,13150,13150,13130,12
|
|
20240315,130700,666093240,13150,13150,13150,13150,0
|
|
20240315,130600,666093240,13150,13150,13150,13150,6
|
|
20240315,130500,666014340,13150,13150,13150,13150,10
|
|
20240315,130400,665882840,13150,13150,13150,13150,1
|
|
20240315,130300,665869690,13150,13150,13150,13150,2
|
|
20240315,130200,665843390,13150,13150,13150,13150,3
|
|
20240315,130100,665803940,13150,13150,13150,13150,0
|
|
20240315,130000,665803940,13150,13150,13150,13150,0
|
|
20240315,125900,665803940,13150,13150,13150,13150,2
|
|
20240315,125800,665777640,13160,13160,13160,13160,0
|
|
20240315,125700,665777640,13160,13160,13160,13160,0
|
|
20240315,125600,665777640,13160,13160,13160,13160,0
|
|
20240315,125500,665777640,13160,13120,13160,13100,1551
|
|
20240315,125400,645443910,13150,13150,13150,13150,1
|
|
20240315,125300,645430760,13150,13120,13150,13120,235
|
|
20240315,125200,642346510,13130,13130,13130,13130,252
|
|
20240315,125100,639037750,13130,13150,13150,13130,3
|
|
20240315,125000,638998340,13150,13140,13150,13140,89
|
|
20240315,124900,637828740,13160,13160,13160,13160,0
|
|
20240315,124800,637828740,13160,13160,13160,13160,0
|
|
20240315,124700,637828740,13160,13160,13160,13160,1
|
|
20240315,124600,637815580,13160,13160,13160,13160,0
|
|
20240315,124500,637815580,13160,13130,13160,13130,89
|
|
20240315,124400,636646590,13110,13110,13110,13110,0
|
|
20240315,124300,636646590,13110,13110,13110,13110,0
|
|
20240315,124200,636646590,13110,13110,13110,13110,3
|
|
20240315,124100,636607260,13160,13160,13160,13160,1
|
|
20240315,124000,636594100,13160,13110,13160,13110,277
|
|
20240315,123900,632958780,13170,13170,13170,13170,0
|
|
20240315,123800,632958780,13170,13140,13170,13110,815
|
|
20240315,123700,622249030,13150,13150,13150,13150,0
|
|
20240315,123600,622249030,13150,13150,13150,13150,0
|
|
20240315,123500,622249030,13150,13150,13150,13150,1
|
|
20240315,123400,622235880,13120,13140,13140,13120,201
|
|
20240315,123300,619598260,13150,13150,13150,13150,6
|
|
20240315,123200,619519360,13140,13140,13140,13140,56
|
|
20240315,123100,618783520,13130,13130,13130,13130,0
|
|
20240315,123000,618783520,13130,13140,13140,13130,187
|
|
20240315,122900,616327270,13140,13140,13140,13140,0
|
|
20240315,122800,616327270,13140,13140,13140,13140,40
|
|
20240315,122700,615801670,13150,13150,13150,13150,0
|
|
20240315,122600,615801670,13150,13150,13150,13150,57
|
|
20240315,122500,615052120,13150,13150,13150,13150,0
|
|
20240315,122400,615052120,13150,13150,13150,13150,2
|
|
20240315,122300,615025820,13150,13150,13150,13150,1
|
|
20240315,122200,615012670,13150,13140,13150,13140,93
|
|
20240315,122100,613790510,13150,13150,13150,13150,121
|
|
20240315,122000,612199360,13150,13150,13150,13150,10
|
|
20240315,121900,612067860,13150,13130,13150,13130,88
|
|
20240315,121800,610912140,13110,13110,13110,13110,0
|
|
20240315,121700,610912140,13110,13120,13120,13110,85
|
|
20240315,121600,609797020,13130,13130,13130,13130,7
|
|
20240315,121500,609705110,13130,13130,13130,13130,0
|
|
20240315,121400,609705110,13130,13130,13130,13130,28
|
|
20240315,121300,609337470,13150,13150,13150,13150,0
|
|
20240315,121200,609337470,13150,13150,13150,13150,2
|
|
20240315,121100,609311170,13150,13150,13150,13150,0
|
|
20240315,121000,609311170,13150,13150,13150,13150,2
|
|
20240315,120900,609284870,13140,13140,13140,13140,0
|
|
20240315,120800,609284870,13140,13140,13140,13140,12
|
|
20240315,120700,609127190,13140,13140,13140,13140,37
|
|
20240315,120600,608641010,13100,13100,13100,13100,0
|
|
20240315,120500,608641010,13100,13140,13140,13100,53
|
|
20240315,120400,607944750,13110,13140,13140,13110,63
|
|
20240315,120300,607117050,13140,13110,13140,13110,367
|
|
20240315,120200,602305010,13110,13110,13110,13110,0
|
|
20240315,120100,602305010,13110,13110,13110,13110,0
|
|
20240315,120000,602305010,13110,13120,13120,13110,267
|
|
20240315,115900,598802010,13120,13120,13120,13120,0
|
|
20240315,115800,598802010,13120,13120,13120,13120,1
|
|
20240315,115700,598788890,13120,13120,13120,13120,1
|
|
20240315,115600,598775770,13150,13150,13150,13150,1
|
|
20240315,115500,598762620,13120,13110,13150,13110,14
|
|
20240315,115400,598578890,13110,13150,13150,13110,76
|
|
20240315,115300,597580280,13150,13150,13150,13150,0
|
|
20240315,115200,597580280,13150,13150,13150,13150,6
|
|
20240315,115100,597501380,13150,13150,13150,13110,891
|
|
20240315,115000,585820250,13110,13120,13150,13110,372
|
|
20240315,114900,580939340,13120,13120,13120,13120,0
|
|
20240315,114800,580939340,13120,13120,13120,13120,0
|
|
20240315,114700,580939340,13120,13120,13120,13120,102
|
|
20240315,114600,579601100,13120,13130,13130,13120,1307
|
|
20240315,114500,562449960,13140,13140,13140,13140,100
|
|
20240315,114400,561135960,13160,13160,13160,13160,102
|
|
20240315,114300,559793640,13160,13130,13160,13120,387
|
|
20240315,114200,554713610,13130,13130,13130,13130,0
|
|
20240315,114100,554713610,13130,13140,13140,13130,886
|
|
20240315,114000,543077100,13160,13160,13160,13160,0
|
|
20240315,113900,543077100,13160,13160,13160,13160,52
|
|
20240315,113800,542392780,13160,13160,13160,13160,101
|
|
20240315,113700,541063620,13160,13160,13160,13160,1
|
|
20240315,113600,541050460,13160,13140,13160,13140,75
|
|
20240315,113500,540063660,13140,13150,13150,13140,283
|
|
20240315,113400,536344940,13170,13170,13170,13170,0
|
|
20240315,113300,536344940,13170,13170,13170,13170,0
|
|
20240315,113200,536344940,13170,13150,13170,13140,673
|
|
20240315,113100,527496590,13150,13150,13150,13150,23
|
|
20240315,113000,527194140,13150,13150,13150,13150,100
|
|
20240315,112900,525879140,13170,13170,13170,13170,3
|
|
20240315,112800,525839630,13150,13150,13150,13150,50
|
|
20240315,112700,525182130,13170,13170,13170,13170,100
|
|
20240315,112600,523865130,13170,13170,13170,13170,0
|
|
20240315,112500,523865130,13170,13170,13170,13170,0
|
|
20240315,112400,523865130,13170,13170,13170,13170,2
|
|
20240315,112300,523838790,13140,13140,13140,13140,131
|
|
20240315,112200,522117450,13170,13170,13170,13170,79
|
|
20240315,112100,521077020,13150,13150,13150,13150,0
|
|
20240315,112000,521077020,13150,13150,13150,13150,103
|
|
20240315,111900,519722570,13150,13150,13150,13150,0
|
|
20240315,111800,519722570,13150,13150,13150,13150,4
|
|
20240315,111700,519669970,13160,13160,13160,13160,0
|
|
20240315,111600,519669970,13160,13160,13160,13160,0
|
|
20240315,111500,519669970,13160,13160,13160,13160,90
|
|
20240315,111400,518485570,13150,13150,13150,13150,117
|
|
20240315,111300,516947020,13160,13160,13160,13160,0
|
|
20240315,111200,516947020,13160,13160,13160,13160,103
|
|
20240315,111100,515591540,13150,13160,13160,13150,15
|
|
20240315,111000,515394150,13140,13140,13140,13140,74
|
|
20240315,110900,514421790,13130,13130,13130,13130,0
|
|
20240315,110800,514421790,13130,13130,13130,13130,500
|
|
20240315,110700,507856790,13140,13160,13160,13140,53
|
|
20240315,110600,507160350,13160,13160,13160,13160,63
|
|
20240315,110500,506331270,13160,13160,13160,13160,0
|
|
20240315,110400,506331270,13160,13160,13160,13160,2
|
|
20240315,110300,506304950,13160,13160,13160,13160,0
|
|
20240315,110200,506304950,13160,13160,13160,13160,51
|
|
20240315,110100,505633790,13160,13160,13160,13160,1
|
|
20240315,110000,505620630,13160,13120,13160,13110,150
|
|
20240315,105900,503651620,13110,13110,13110,13110,0
|
|
20240315,105800,503651620,13110,13110,13110,13110,0
|
|
20240315,105700,503651620,13110,13110,13110,13110,0
|
|
20240315,105600,503651620,13110,13110,13110,13110,0
|
|
20240315,105500,503651620,13110,13110,13160,13110,180
|
|
20240315,105400,501288270,13120,13120,13120,13120,7
|
|
20240315,105300,501196430,13120,13130,13130,13120,439
|
|
20240315,105200,495434980,13130,13130,13130,13130,6
|
|
20240315,105100,495356200,13140,13140,13140,13140,0
|
|
20240315,105000,495356200,13140,13140,13140,13140,65
|
|
20240315,104900,494502100,13140,13140,13140,13140,1
|
|
20240315,104800,494488960,13140,13140,13140,13140,0
|
|
20240315,104700,494488960,13140,13150,13150,13140,71
|
|
20240315,104600,493555350,13160,13160,13160,13160,5
|
|
20240315,104500,493489550,13180,13180,13180,13180,2
|
|
20240315,104400,493463190,13110,13110,13110,13110,0
|
|
20240315,104300,493463190,13110,13110,13110,13110,47
|
|
20240315,104200,492847020,13110,13110,13110,13110,5
|
|
20240315,104100,492781470,13110,13110,13110,13110,2
|
|
20240315,104000,492755250,13110,13110,13110,13110,3
|
|
20240315,103900,492715920,13110,13100,13110,13100,142
|
|
20240315,103800,490855610,13110,13110,13110,13110,100
|
|
20240315,103700,489544610,13110,13110,13110,13110,1
|
|
20240315,103600,489531500,13100,13100,13100,13100,263
|
|
20240315,103500,486086200,13110,13130,13130,13110,347
|
|
20240315,103400,481536950,13190,13190,13190,13190,0
|
|
20240315,103300,481536950,13190,13130,13190,13130,1000
|
|
20240315,103200,468363590,13110,13110,13110,13110,60
|
|
20240315,103100,467576990,13130,13130,13130,13100,252
|
|
20240315,103000,464273940,13110,13120,13120,13110,543
|
|
20240315,102900,457155090,13120,13130,13130,13120,69
|
|
20240315,102800,456249790,13130,13130,13130,13130,1
|
|
20240315,102700,456236660,13130,13130,13130,13130,66
|
|
20240315,102600,455370080,13130,13130,13130,13130,1
|
|
20240315,102500,455356950,13110,13110,13110,13110,0
|
|
20240315,102400,455356950,13110,13110,13110,13110,0
|
|
20240315,102300,455356950,13110,13110,13110,13110,0
|
|
20240315,102200,455356950,13110,13110,13110,13110,0
|
|
20240315,102100,455356950,13110,13110,13110,13110,0
|
|
20240315,102000,455356950,13110,13110,13110,13110,130
|
|
20240315,101900,453652650,13120,13120,13120,13120,141
|
|
20240315,101800,451802730,13130,13130,13130,13130,103
|
|
20240315,101700,450450340,13130,13130,13130,13130,0
|
|
20240315,101600,450450340,13130,13130,13130,13130,274
|
|
20240315,101500,446852720,13130,13130,13130,13130,0
|
|
20240315,101400,446852720,13130,13090,13130,13090,23
|
|
20240315,101300,446551530,13090,13090,13130,13090,192
|
|
20240315,101200,444038200,13080,13150,13150,13080,2002
|
|
20240315,101100,417842940,13100,13150,13150,13100,2193
|
|
20240315,101000,389100060,13150,13180,13190,13150,495
|
|
20240315,100900,382589160,13190,13160,13190,13160,19
|
|
20240315,100800,382339080,13180,13180,13180,13180,0
|
|
20240315,100700,382339080,13180,13180,13180,13180,0
|
|
20240315,100600,382339080,13180,13180,13180,13180,102
|
|
20240315,100500,380994720,13180,13180,13180,13180,2
|
|
20240315,100400,380968360,13180,13190,13190,13180,1056
|
|
20240315,100300,367049720,13180,13180,13180,13180,77
|
|
20240315,100200,366034860,13180,13180,13180,13180,0
|
|
20240315,100100,366034860,13180,13190,13190,13180,294
|
|
20240315,100000,362159060,13180,13180,13180,13180,32
|
|
20240315,095900,361737300,13150,13180,13180,13150,20
|
|
20240315,095800,361473990,13180,13180,13180,13180,107
|
|
20240315,095700,360063730,13180,13180,13180,13180,1
|
|
20240315,095600,360050550,13150,13150,13190,13150,382
|
|
20240315,095500,355014050,13140,13150,13150,13140,113
|
|
20240315,095400,353528450,13140,13130,13140,13130,162
|
|
20240315,095300,351399940,13110,13110,13130,13110,748
|
|
20240315,095200,341589880,13110,13110,13110,13110,31
|
|
20240315,095100,341183470,13110,13110,13110,13110,11
|
|
20240315,095000,341039260,13110,13110,13110,13110,10
|
|
20240315,094900,340908160,13110,13100,13110,13100,355
|
|
20240315,094800,336257560,13110,13140,13140,13110,8
|
|
20240315,094700,336152560,13140,13140,13140,13140,11
|
|
20240315,094600,336008020,13140,13100,13140,13100,10
|
|
20240315,094500,335876980,13100,13100,13100,13090,650
|
|
20240315,094400,327365980,13100,13090,13100,13090,43
|
|
20240315,094300,326803060,13100,13100,13100,13100,78
|
|
20240315,094200,325781260,13100,13100,13100,13100,314
|
|
20240315,094100,321667860,13090,13100,13100,13090,2
|
|
20240315,094000,321641670,13100,13090,13100,13090,251
|
|
20240315,093900,318356070,13070,13060,13070,13060,65
|
|
20240315,093800,317506620,13060,13060,13060,13060,1
|
|
20240315,093700,317493560,13070,13070,13070,13060,192
|
|
20240315,093600,314985600,13070,13060,13070,13060,173
|
|
20240315,093500,312726170,13060,13080,13080,13060,52
|
|
20240315,093400,312046450,13100,13060,13100,13060,300
|
|
20240315,093300,308122450,13060,13060,13080,13060,430
|
|
20240315,093200,302502630,13060,13060,13060,13060,222
|
|
20240315,093100,299603310,13060,13070,13080,13050,2014
|
|
20240315,093000,273306880,13080,13080,13080,13080,249
|
|
20240315,092900,270049960,13080,13080,13080,13080,70
|
|
20240315,092800,269134360,13090,13080,13090,13080,213
|
|
20240315,092700,266347790,13090,13080,13090,13080,24
|
|
20240315,092600,266033640,13090,13100,13100,13070,106
|
|
20240315,092500,264646120,13070,13070,13070,13070,29
|
|
20240315,092400,264267090,13070,13090,13090,13070,98
|
|
20240315,092300,262984850,13080,13050,13080,13050,36
|
|
20240315,092200,262514840,13050,13050,13050,13050,988
|
|
20240315,092100,249621440,13050,13090,13090,13050,2475
|
|
20240315,092000,217302390,13100,13100,13100,13100,4
|
|
20240315,091900,217249990,13100,13140,13140,13090,1564
|
|
20240315,091800,196722630,13100,13100,13100,13100,12
|
|
20240315,091700,196565430,13100,13070,13100,13070,168
|
|
20240315,091600,194366710,13080,13080,13080,13080,64
|
|
20240315,091500,193529590,13040,13060,13060,13040,852
|
|
20240315,091400,182410170,13060,13080,13080,13060,573
|
|
20240315,091300,174923500,13090,13110,13120,13090,1515
|
|
20240315,091200,155076040,13110,13140,13140,13110,1854
|
|
20240315,091100,130762410,13140,13150,13150,13130,441
|
|
20240315,091000,124968640,13150,13190,13190,13140,1841
|
|
20240315,090900,100717990,13200,13200,13200,13200,0
|
|
20240315,090800,100717990,13200,13210,13210,13190,1369
|
|
20240315,090700,82647390,13250,13210,13250,13210,319
|
|
20240315,090600,78426440,13200,13200,13200,13200,85
|
|
20240315,090500,77304440,13200,13180,13200,13180,209
|
|
20240315,090400,74547200,13190,13200,13200,13190,83
|
|
20240315,090300,73452260,13250,13160,13250,13160,266
|
|
20240315,090200,69946700,13150,13160,13180,13140,607
|
|
20240315,090100,61962910,13150,13130,13160,13130,2306
|
|
20240315,090000,31679760,13120,13210,13220,13110,2403
|