650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,194700,482131980,10540,10540,10540,10540,1242
|
|
20240320,194600,482131980,10540,10540,10540,10540,0
|
|
20240320,194500,482131980,10540,10540,10540,10540,0
|
|
20240320,194400,482131980,10540,10540,10540,10540,0
|
|
20240320,194300,482131980,10540,10540,10540,10540,0
|
|
20240320,194200,482131980,10540,10540,10540,10540,0
|
|
20240320,194100,482131980,10540,10540,10540,10540,0
|
|
20240320,194000,482131980,10540,10540,10540,10540,0
|
|
20240320,193900,482131980,10540,10540,10540,10540,0
|
|
20240320,193800,482131980,10540,10540,10540,10540,0
|
|
20240320,193700,482131980,10540,10540,10540,10540,0
|
|
20240320,193600,482131980,10540,10540,10540,10540,0
|
|
20240320,193500,482131980,10540,10540,10540,10540,0
|
|
20240320,193400,482131980,10540,10540,10540,10540,0
|
|
20240320,193300,482131980,10540,10540,10540,10540,0
|
|
20240320,193200,482131980,10540,10540,10540,10540,0
|
|
20240320,193100,482131980,10540,10540,10540,10540,0
|
|
20240320,193000,482131980,10540,10540,10540,10540,0
|
|
20240320,192900,482131980,10540,10540,10540,10540,0
|
|
20240320,192800,482131980,10540,10540,10540,10540,0
|
|
20240320,192700,482131980,10540,10540,10540,10540,0
|
|
20240320,192600,482131980,10540,10540,10540,10540,0
|
|
20240320,192500,482131980,10540,10540,10540,10540,0
|
|
20240320,192400,482131980,10540,10540,10540,10540,0
|
|
20240320,192300,482131980,10540,10540,10540,10540,0
|
|
20240320,192200,482131980,10540,10540,10540,10540,0
|
|
20240320,192100,482131980,10540,10540,10540,10540,0
|
|
20240320,192000,482131980,10540,10540,10540,10540,0
|
|
20240320,191900,482131980,10540,10540,10540,10540,0
|
|
20240320,191800,482131980,10540,10540,10540,10540,0
|
|
20240320,191700,482131980,10540,10540,10540,10540,1242
|
|
20240320,191600,482131980,10540,10540,10540,10540,0
|
|
20240320,191500,482131980,10540,10540,10540,10540,0
|
|
20240320,191400,482131980,10540,10540,10540,10540,0
|
|
20240320,191300,482131980,10540,10540,10540,10540,0
|
|
20240320,191200,482131980,10540,10540,10540,10540,0
|
|
20240320,191100,482131980,10540,10540,10540,10540,0
|
|
20240320,191000,482131980,10540,10540,10540,10540,0
|
|
20240320,190900,482131980,10540,10540,10540,10540,0
|
|
20240320,190800,482131980,10540,10540,10540,10540,0
|
|
20240320,190700,482131980,10540,10540,10540,10540,0
|
|
20240320,190600,482131980,10540,10540,10540,10540,0
|
|
20240320,190500,482131980,10540,10540,10540,10540,0
|
|
20240320,190400,482131980,10540,10540,10540,10540,0
|
|
20240320,190300,482131980,10540,10540,10540,10540,0
|
|
20240320,190200,482131980,10540,10540,10540,10540,0
|
|
20240320,190100,482131980,10540,10540,10540,10540,0
|
|
20240320,190000,482131980,10540,10540,10540,10540,0
|
|
20240320,185900,482131980,10540,10540,10540,10540,0
|
|
20240320,185800,482131980,10540,10540,10540,10540,0
|
|
20240320,185700,482131980,10540,10540,10540,10540,0
|
|
20240320,185600,482131980,10540,10540,10540,10540,0
|
|
20240320,185500,482131980,10540,10540,10540,10540,0
|
|
20240320,185400,482131980,10540,10540,10540,10540,0
|
|
20240320,185300,482131980,10540,10540,10540,10540,0
|
|
20240320,185200,482131980,10540,10540,10540,10540,0
|
|
20240320,185100,482131980,10540,10540,10540,10540,0
|
|
20240320,185000,482131980,10540,10540,10540,10540,0
|
|
20240320,184900,482131980,10540,10540,10540,10540,0
|
|
20240320,184800,482131980,10540,10540,10540,10540,0
|
|
20240320,184700,482131980,10540,10540,10540,10540,1242
|
|
20240320,184600,482131980,10540,10540,10540,10540,0
|
|
20240320,184500,482131980,10540,10540,10540,10540,0
|
|
20240320,184400,482131980,10540,10540,10540,10540,0
|
|
20240320,184300,482131980,10540,10540,10540,10540,0
|
|
20240320,184200,482131980,10540,10540,10540,10540,0
|
|
20240320,184100,482131980,10540,10540,10540,10540,0
|
|
20240320,184000,482131980,10540,10540,10540,10540,0
|
|
20240320,183900,482131980,10540,10540,10540,10540,0
|
|
20240320,183800,482131980,10540,10540,10540,10540,0
|
|
20240320,183700,482131980,10540,10540,10540,10540,0
|
|
20240320,183600,482131980,10540,10540,10540,10540,0
|
|
20240320,183500,482131980,10540,10540,10540,10540,0
|
|
20240320,183400,482131980,10540,10540,10540,10540,0
|
|
20240320,183300,482131980,10540,10540,10540,10540,0
|
|
20240320,183200,482131980,10540,10540,10540,10540,0
|
|
20240320,183100,482131980,10540,10540,10540,10540,0
|
|
20240320,183000,482131980,10540,10540,10540,10540,0
|
|
20240320,182900,482131980,10540,10540,10540,10540,0
|
|
20240320,182800,482131980,10540,10540,10540,10540,0
|
|
20240320,182700,482131980,10540,10540,10540,10540,0
|
|
20240320,182600,482131980,10540,10540,10540,10540,0
|
|
20240320,182500,482131980,10540,10540,10540,10540,0
|
|
20240320,182400,482131980,10540,10540,10540,10540,0
|
|
20240320,182300,482131980,10540,10540,10540,10540,0
|
|
20240320,182200,482131980,10540,10540,10540,10540,0
|
|
20240320,182100,482131980,10540,10540,10540,10540,0
|
|
20240320,182000,482131980,10540,10540,10540,10540,0
|
|
20240320,181900,482131980,10540,10540,10540,10540,0
|
|
20240320,181800,482131980,10540,10540,10540,10540,0
|
|
20240320,181700,482131980,10540,10540,10540,10540,1242
|
|
20240320,181600,482131980,10540,10540,10540,10540,0
|
|
20240320,181500,482131980,10540,10540,10540,10540,0
|
|
20240320,181400,482131980,10540,10540,10540,10540,0
|
|
20240320,181300,482131980,10540,10540,10540,10540,0
|
|
20240320,181200,482131980,10540,10540,10540,10540,0
|
|
20240320,181100,482131980,10540,10540,10540,10540,0
|
|
20240320,181000,482131980,10540,10540,10540,10540,0
|
|
20240320,180900,482131980,10540,10540,10540,10540,0
|
|
20240320,180800,482131980,10540,10540,10540,10540,0
|
|
20240320,180700,482131980,10540,10540,10540,10540,0
|
|
20240320,180600,482131980,10540,10540,10540,10540,0
|
|
20240320,180500,482131980,10540,10540,10540,10540,0
|
|
20240320,180400,482131980,10540,10540,10540,10540,0
|
|
20240320,180300,482131980,10540,10540,10540,10540,0
|
|
20240320,180200,482131980,10540,10540,10540,10540,0
|
|
20240320,180100,482131980,10540,10540,10540,10540,0
|
|
20240320,180000,482131980,10540,10540,10540,10540,0
|
|
20240320,175900,482131980,10540,10540,10540,10540,0
|
|
20240320,175800,482131980,10540,10540,10540,10540,0
|
|
20240320,175700,482131980,10540,10540,10540,10540,0
|
|
20240320,175600,482131980,10540,10540,10540,10540,0
|
|
20240320,175500,482131980,10540,10540,10540,10540,0
|
|
20240320,175400,482131980,10540,10540,10540,10540,0
|
|
20240320,175300,482131980,10540,10540,10540,10540,0
|
|
20240320,175200,482131980,10540,10540,10540,10540,0
|
|
20240320,175100,482131980,10540,10540,10540,10540,0
|
|
20240320,175000,482131980,10540,10540,10540,10540,0
|
|
20240320,174900,482131980,10540,10540,10540,10540,0
|
|
20240320,174800,482131980,10540,10540,10540,10540,0
|
|
20240320,174700,482131980,10540,10540,10540,10540,1242
|
|
20240320,174600,482131980,10540,10540,10540,10540,0
|
|
20240320,174500,482131980,10540,10540,10540,10540,0
|
|
20240320,174400,482131980,10540,10540,10540,10540,0
|
|
20240320,174300,482131980,10540,10540,10540,10540,0
|
|
20240320,174200,482131980,10540,10540,10540,10540,0
|
|
20240320,174100,482131980,10540,10540,10540,10540,0
|
|
20240320,174000,482131980,10540,10540,10540,10540,0
|
|
20240320,173900,482131980,10540,10540,10540,10540,0
|
|
20240320,173800,482131980,10540,10540,10540,10540,0
|
|
20240320,173700,482131980,10540,10540,10540,10540,0
|
|
20240320,173600,482131980,10540,10540,10540,10540,0
|
|
20240320,173500,482131980,10540,10540,10540,10540,0
|
|
20240320,173400,482131980,10540,10540,10540,10540,0
|
|
20240320,173300,482131980,10540,10540,10540,10540,0
|
|
20240320,173200,482131980,10540,10540,10540,10540,0
|
|
20240320,173100,482131980,10540,10540,10540,10540,0
|
|
20240320,173000,482131980,10540,10540,10540,10540,0
|
|
20240320,172900,482131980,10540,10540,10540,10540,0
|
|
20240320,172800,482131980,10540,10540,10540,10540,0
|
|
20240320,172700,482131980,10540,10540,10540,10540,0
|
|
20240320,172600,482131980,10540,10540,10540,10540,0
|
|
20240320,172500,482131980,10540,10540,10540,10540,0
|
|
20240320,172400,482131980,10540,10540,10540,10540,0
|
|
20240320,172300,482131980,10540,10540,10540,10540,0
|
|
20240320,172200,482131980,10540,10540,10540,10540,0
|
|
20240320,172100,482131980,10540,10540,10540,10540,0
|
|
20240320,172000,482131980,10540,10540,10540,10540,0
|
|
20240320,171900,482131980,10540,10540,10540,10540,0
|
|
20240320,171800,482131980,10540,10540,10540,10540,0
|
|
20240320,171700,482131980,10540,10540,10540,10540,1242
|
|
20240320,171600,482131980,10540,10540,10540,10540,0
|
|
20240320,171500,482131980,10540,10540,10540,10540,0
|
|
20240320,171400,482131980,10540,10540,10540,10540,0
|
|
20240320,171300,482131980,10540,10540,10540,10540,0
|
|
20240320,171200,482131980,10540,10540,10540,10540,0
|
|
20240320,171100,482131980,10540,10540,10540,10540,0
|
|
20240320,171000,482131980,10540,10540,10540,10540,0
|
|
20240320,170900,482131980,10540,10540,10540,10540,0
|
|
20240320,170800,482131980,10540,10540,10540,10540,0
|
|
20240320,170700,482131980,10540,10540,10540,10540,0
|
|
20240320,170600,482131980,10540,10540,10540,10540,0
|
|
20240320,170500,482131980,10540,10540,10540,10540,0
|
|
20240320,170400,482131980,10540,10540,10540,10540,0
|
|
20240320,170300,482131980,10540,10540,10540,10540,0
|
|
20240320,170200,482131980,10540,10540,10540,10540,0
|
|
20240320,170100,482131980,10540,10540,10540,10540,0
|
|
20240320,170000,482131980,10540,10540,10540,10540,0
|
|
20240320,165900,482131980,10540,10540,10540,10540,0
|
|
20240320,165800,482131980,10540,10540,10540,10540,0
|
|
20240320,165700,482131980,10540,10540,10540,10540,0
|
|
20240320,165600,482131980,10540,10540,10540,10540,0
|
|
20240320,165500,482131980,10540,10540,10540,10540,0
|
|
20240320,165400,482131980,10540,10540,10540,10540,0
|
|
20240320,165300,482131980,10540,10540,10540,10540,0
|
|
20240320,165200,482131980,10540,10540,10540,10540,0
|
|
20240320,165100,482131980,10540,10540,10540,10540,0
|
|
20240320,165000,482131980,10540,10540,10540,10540,0
|
|
20240320,164900,482131980,10540,10540,10540,10540,0
|
|
20240320,164800,482131980,10540,10540,10540,10540,0
|
|
20240320,164700,482131980,10540,10540,10540,10540,1242
|
|
20240320,164600,482131980,10540,10540,10540,10540,0
|
|
20240320,164500,482131980,10540,10540,10540,10540,0
|
|
20240320,164400,482131980,10540,10540,10540,10540,0
|
|
20240320,164300,482131980,10540,10540,10540,10540,0
|
|
20240320,164200,482131980,10540,10540,10540,10540,0
|
|
20240320,164100,482131980,10540,10540,10540,10540,0
|
|
20240320,164000,482131980,10540,10540,10540,10540,0
|
|
20240320,163900,482131980,10540,10540,10540,10540,0
|
|
20240320,163800,482131980,10540,10540,10540,10540,0
|
|
20240320,163700,482131980,10540,10540,10540,10540,0
|
|
20240320,163600,482131980,10540,10540,10540,10540,0
|
|
20240320,163500,482131980,10540,10540,10540,10540,0
|
|
20240320,163400,482131980,10540,10540,10540,10540,0
|
|
20240320,163300,482131980,10540,10540,10540,10540,0
|
|
20240320,163200,482131980,10540,10540,10540,10540,0
|
|
20240320,163100,482131980,10540,10540,10540,10540,0
|
|
20240320,163000,482131980,10540,10540,10540,10540,0
|
|
20240320,162900,482131980,10540,10540,10540,10540,0
|
|
20240320,162800,482131980,10540,10540,10540,10540,0
|
|
20240320,162700,482131980,10540,10540,10540,10540,0
|
|
20240320,162600,482131980,10540,10540,10540,10540,0
|
|
20240320,162500,482131980,10540,10540,10540,10540,0
|
|
20240320,162400,482131980,10540,10540,10540,10540,0
|
|
20240320,162300,482131980,10540,10540,10540,10540,0
|
|
20240320,162200,482131980,10540,10540,10540,10540,0
|
|
20240320,162100,482131980,10540,10540,10540,10540,0
|
|
20240320,162000,482131980,10540,10540,10540,10540,0
|
|
20240320,161900,482131980,10540,10540,10540,10540,0
|
|
20240320,161800,482131980,10540,10540,10540,10540,0
|
|
20240320,161700,482131980,10540,10540,10540,10540,1242
|
|
20240320,161600,482131980,10540,10540,10540,10540,0
|
|
20240320,161500,482131980,10540,10540,10540,10540,0
|
|
20240320,161400,482131980,10540,10540,10540,10540,0
|
|
20240320,161300,482131980,10540,10540,10540,10540,0
|
|
20240320,161200,482131980,10540,10540,10540,10540,0
|
|
20240320,161100,482131980,10540,10540,10540,10540,0
|
|
20240320,161000,482131980,10540,10540,10540,10540,0
|
|
20240320,160900,482131980,10540,10540,10540,10540,0
|
|
20240320,160800,482131980,10540,10540,10540,10540,0
|
|
20240320,160700,482131980,10540,10540,10540,10540,0
|
|
20240320,160600,482131980,10540,10540,10540,10540,0
|
|
20240320,160500,482131980,10540,10540,10540,10540,0
|
|
20240320,160400,482131980,10540,10540,10540,10540,0
|
|
20240320,160300,482131980,10540,10540,10540,10540,0
|
|
20240320,160200,482131980,10540,10540,10540,10540,0
|
|
20240320,160100,482131980,10540,10540,10540,10540,0
|
|
20240320,160000,482131980,10540,10540,10540,10540,0
|
|
20240320,155900,482131980,10540,10540,10540,10540,0
|
|
20240320,155800,482131980,10540,10540,10540,10540,0
|
|
20240320,155700,482131980,10540,10540,10540,10540,0
|
|
20240320,155600,482131980,10540,10540,10540,10540,0
|
|
20240320,155500,482131980,10540,10540,10540,10540,0
|
|
20240320,155400,482131980,10540,10540,10540,10540,0
|
|
20240320,155300,482131980,10540,10540,10540,10540,0
|
|
20240320,155200,482131980,10540,10540,10540,10540,0
|
|
20240320,155100,482131980,10540,10540,10540,10540,0
|
|
20240320,155000,482131980,10540,10540,10540,10540,0
|
|
20240320,154900,482131980,10540,10540,10540,10540,0
|
|
20240320,154800,482131980,10540,10540,10540,10540,0
|
|
20240320,154700,482131980,10540,10540,10540,10540,1242
|
|
20240320,154600,482131980,10540,10540,10540,10540,0
|
|
20240320,154500,482131980,10540,10540,10540,10540,0
|
|
20240320,154400,482131980,10540,10540,10540,10540,0
|
|
20240320,154300,482131980,10540,10540,10540,10540,0
|
|
20240320,154200,482131980,10540,10540,10540,10540,0
|
|
20240320,154100,482131980,10540,10540,10540,10540,0
|
|
20240320,154000,482131980,10540,10540,10540,10540,0
|
|
20240320,153900,482131980,10540,10540,10540,10540,0
|
|
20240320,153800,482131980,10540,10540,10540,10540,0
|
|
20240320,153700,482131980,10540,10540,10540,10540,0
|
|
20240320,153600,482131980,10540,10540,10540,10540,0
|
|
20240320,153500,482131980,10540,10540,10540,10540,0
|
|
20240320,153400,482131980,10540,10540,10540,10540,0
|
|
20240320,153300,482131980,10540,10540,10540,10540,0
|
|
20240320,153200,482131980,10540,10540,10540,10540,0
|
|
20240320,153100,482131980,10540,10540,10540,10540,0
|
|
20240320,153000,482131980,10540,10540,10540,10540,1242
|
|
20240320,152900,469041300,10560,10560,10560,10560,0
|
|
20240320,152800,469041300,10560,10560,10560,10560,0
|
|
20240320,152700,469041300,10560,10560,10560,10560,0
|
|
20240320,152600,469041300,10560,10560,10560,10560,0
|
|
20240320,152500,469041300,10560,10560,10560,10560,0
|
|
20240320,152400,469041300,10560,10560,10560,10560,0
|
|
20240320,152300,469041300,10560,10560,10560,10560,0
|
|
20240320,152200,469041300,10560,10560,10560,10560,0
|
|
20240320,152100,469041300,10560,10560,10560,10560,0
|
|
20240320,152000,469041300,10560,10560,10560,10560,0
|
|
20240320,151900,469041300,10560,10550,10560,10540,88
|
|
20240320,151800,468112940,10540,10540,10550,10540,83
|
|
20240320,151700,467238030,10550,10550,10550,10550,147
|
|
20240320,151600,465687180,10550,10560,10560,10550,208
|
|
20240320,151500,463490860,10570,10560,10570,10560,180
|
|
20240320,151400,461589650,10560,10560,10560,10560,100
|
|
20240320,151300,460533650,10560,10560,10560,10560,1
|
|
20240320,151200,460523090,10560,10560,10560,10560,34
|
|
20240320,151100,460164050,10560,10560,10560,10560,12
|
|
20240320,151000,460037330,10560,10560,10560,10560,85
|
|
20240320,150900,459139730,10560,10560,10560,10560,73
|
|
20240320,150800,458368850,10570,10570,10570,10570,0
|
|
20240320,150700,458368850,10570,10570,10570,10570,0
|
|
20240320,150600,458368850,10570,10570,10570,10570,0
|
|
20240320,150500,458368850,10570,10570,10570,10570,104
|
|
20240320,150400,457269570,10570,10570,10570,10570,0
|
|
20240320,150300,457269570,10570,10570,10570,10570,2
|
|
20240320,150200,457248430,10570,10570,10570,10570,0
|
|
20240320,150100,457248430,10570,10570,10570,10570,0
|
|
20240320,150000,457248430,10570,10570,10570,10570,0
|
|
20240320,145900,457248430,10570,10570,10570,10570,10
|
|
20240320,145800,457142730,10580,10580,10580,10580,0
|
|
20240320,145700,457142730,10580,10580,10580,10570,5
|
|
20240320,145600,457089850,10570,10570,10580,10570,9
|
|
20240320,145500,456994680,10580,10570,10580,10570,10
|
|
20240320,145400,456888930,10580,10580,10580,10570,19
|
|
20240320,145300,456688050,10570,10570,10580,10570,15
|
|
20240320,145200,456529480,10570,10570,10570,10570,209
|
|
20240320,145100,454320350,10570,10570,10570,10570,0
|
|
20240320,145000,454320350,10570,10570,10570,10570,40
|
|
20240320,144900,453897550,10590,10590,10590,10590,0
|
|
20240320,144800,453897550,10590,10590,10590,10590,0
|
|
20240320,144700,453897550,10590,10590,10590,10590,0
|
|
20240320,144600,453897550,10590,10590,10590,10590,0
|
|
20240320,144500,453897550,10590,10590,10590,10590,0
|
|
20240320,144400,453897550,10590,10590,10590,10590,0
|
|
20240320,144300,453897550,10590,10590,10590,10590,0
|
|
20240320,144200,453897550,10590,10590,10590,10590,0
|
|
20240320,144100,453897550,10590,10590,10590,10590,0
|
|
20240320,144000,453897550,10590,10590,10590,10590,0
|
|
20240320,143900,453897550,10590,10590,10590,10590,2
|
|
20240320,143800,453876370,10580,10570,10580,10570,583
|
|
20240320,143700,447710320,10540,10540,10540,10540,0
|
|
20240320,143600,447710320,10540,10540,10540,10540,0
|
|
20240320,143500,447710320,10540,10540,10540,10540,0
|
|
20240320,143400,447710320,10540,10540,10540,10540,0
|
|
20240320,143300,447710320,10540,10550,10550,10540,100
|
|
20240320,143200,446655500,10570,10570,10570,10570,0
|
|
20240320,143100,446655500,10570,10570,10570,10570,0
|
|
20240320,143000,446655500,10570,10570,10570,10570,0
|
|
20240320,142900,446655500,10570,10570,10570,10570,160
|
|
20240320,142800,444964300,10550,10550,10550,10550,0
|
|
20240320,142700,444964300,10550,10550,10550,10550,0
|
|
20240320,142600,444964300,10550,10550,10550,10550,0
|
|
20240320,142500,444964300,10550,10550,10550,10550,0
|
|
20240320,142400,444964300,10550,10550,10550,10550,0
|
|
20240320,142300,444964300,10550,10550,10550,10550,0
|
|
20240320,142200,444964300,10550,10580,10580,10550,1502
|
|
20240320,142100,429118140,10560,10570,10570,10560,595
|
|
20240320,142000,422833860,10580,10580,10580,10580,28
|
|
20240320,141900,422537620,10580,10580,10580,10580,0
|
|
20240320,141800,422537620,10580,10580,10580,10580,25
|
|
20240320,141700,422273120,10570,10570,10570,10570,0
|
|
20240320,141600,422273120,10570,10570,10570,10570,0
|
|
20240320,141500,422273120,10570,10570,10570,10570,163
|
|
20240320,141400,420550210,10560,10560,10560,10560,50
|
|
20240320,141300,420022210,10560,10560,10560,10560,100
|
|
20240320,141200,418966210,10570,10570,10570,10570,0
|
|
20240320,141100,418966210,10570,10570,10570,10570,384
|
|
20240320,141000,414907330,10580,10580,10580,10580,0
|
|
20240320,140900,414907330,10580,10580,10580,10580,323
|
|
20240320,140800,411489990,10590,10590,10590,10590,20
|
|
20240320,140700,411278190,10590,10590,10590,10590,3
|
|
20240320,140600,411246420,10600,10600,10600,10600,0
|
|
20240320,140500,411246420,10600,10600,10600,10600,0
|
|
20240320,140400,411246420,10600,10600,10600,10600,0
|
|
20240320,140300,411246420,10600,10600,10600,10600,0
|
|
20240320,140200,411246420,10600,10600,10600,10600,0
|
|
20240320,140100,411246420,10600,10600,10600,10600,0
|
|
20240320,140000,411246420,10600,10600,10600,10600,0
|
|
20240320,135900,411246420,10600,10600,10600,10600,0
|
|
20240320,135800,411246420,10600,10590,10600,10590,3
|
|
20240320,135700,411214640,10600,10590,10600,10590,11
|
|
20240320,135600,411098090,10590,10590,10600,10590,18
|
|
20240320,135500,410907420,10600,10590,10600,10590,10
|
|
20240320,135400,410801470,10600,10590,10600,10590,6
|
|
20240320,135300,410737900,10590,10590,10600,10590,300
|
|
20240320,135200,407558070,10590,10590,10590,10590,0
|
|
20240320,135100,407558070,10590,10580,10600,10580,583
|
|
20240320,135000,401389880,10590,10590,10590,10590,235
|
|
20240320,134900,398901230,10590,10580,10590,10580,202
|
|
20240320,134800,396764060,10580,10580,10580,10580,0
|
|
20240320,134700,396764060,10580,10580,10580,10580,0
|
|
20240320,134600,396764060,10580,10580,10580,10580,0
|
|
20240320,134500,396764060,10580,10580,10580,10580,213
|
|
20240320,134400,394510520,10560,10560,10560,10560,0
|
|
20240320,134300,394510520,10560,10560,10560,10560,0
|
|
20240320,134200,394510520,10560,10560,10560,10560,0
|
|
20240320,134100,394510520,10560,10560,10560,10560,0
|
|
20240320,134000,394510520,10560,10560,10560,10560,0
|
|
20240320,133900,394510520,10560,10560,10560,10560,14
|
|
20240320,133800,394362680,10560,10560,10560,10560,0
|
|
20240320,133700,394362680,10560,10560,10560,10560,4
|
|
20240320,133600,394320440,10560,10560,10560,10560,0
|
|
20240320,133500,394320440,10560,10560,10560,10560,0
|
|
20240320,133400,394320440,10560,10560,10560,10560,0
|
|
20240320,133300,394320440,10560,10570,10570,10560,26
|
|
20240320,133200,394045630,10560,10560,10560,10560,0
|
|
20240320,133100,394045630,10560,10560,10560,10560,0
|
|
20240320,133000,394045630,10560,10560,10560,10560,0
|
|
20240320,132900,394045630,10560,10560,10560,10560,5
|
|
20240320,132800,393992830,10560,10570,10570,10560,200
|
|
20240320,132700,391879330,10580,10580,10580,10580,2
|
|
20240320,132600,391858170,10580,10580,10580,10580,0
|
|
20240320,132500,391858170,10580,10580,10580,10580,0
|
|
20240320,132400,391858170,10580,10580,10580,10580,0
|
|
20240320,132300,391858170,10580,10580,10580,10580,0
|
|
20240320,132200,391858170,10580,10580,10580,10580,0
|
|
20240320,132100,391858170,10580,10580,10580,10580,0
|
|
20240320,132000,391858170,10580,10580,10580,10580,0
|
|
20240320,131900,391858170,10580,10580,10580,10580,94
|
|
20240320,131800,390863650,10580,10580,10580,10580,96
|
|
20240320,131700,389847970,10590,10590,10590,10590,15
|
|
20240320,131600,389689120,10580,10580,10580,10580,0
|
|
20240320,131500,389689120,10580,10580,10580,10580,115
|
|
20240320,131400,388472420,10580,10580,10580,10580,0
|
|
20240320,131300,388472420,10580,10580,10580,10580,0
|
|
20240320,131200,388472420,10580,10580,10580,10580,0
|
|
20240320,131100,388472420,10580,10580,10580,10580,0
|
|
20240320,131000,388472420,10580,10580,10580,10580,0
|
|
20240320,130900,388472420,10580,10580,10580,10580,4
|
|
20240320,130800,388430100,10580,10580,10580,10580,10
|
|
20240320,130700,388324300,10570,10580,10580,10570,102
|
|
20240320,130600,387246140,10580,10580,10580,10580,5
|
|
20240320,130500,387193240,10580,10580,10580,10580,2
|
|
20240320,130400,387172080,10590,10560,10590,10560,476
|
|
20240320,130300,382134770,10550,10550,10550,10550,5
|
|
20240320,130200,382082020,10560,10560,10560,10560,10
|
|
20240320,130100,381976420,10560,10560,10560,10560,0
|
|
20240320,130000,381976420,10560,10560,10560,10560,776
|
|
20240320,125900,373781860,10560,10560,10560,10560,5
|
|
20240320,125800,373729060,10530,10530,10530,10530,0
|
|
20240320,125700,373729060,10530,10530,10530,10530,0
|
|
20240320,125600,373729060,10530,10540,10540,10530,150
|
|
20240320,125500,372149460,10570,10550,10570,10550,55
|
|
20240320,125400,371568850,10530,10530,10530,10530,0
|
|
20240320,125300,371568850,10530,10530,10530,10530,0
|
|
20240320,125200,371568850,10530,10530,10530,10530,0
|
|
20240320,125100,371568850,10530,10530,10530,10530,0
|
|
20240320,125000,371568850,10530,10530,10530,10530,0
|
|
20240320,124900,371568850,10530,10530,10530,10530,0
|
|
20240320,124800,371568850,10530,10530,10530,10530,0
|
|
20240320,124700,371568850,10530,10540,10540,10530,219
|
|
20240320,124600,369261270,10550,10550,10550,10550,0
|
|
20240320,124500,369261270,10550,10550,10550,10550,10
|
|
20240320,124400,369155770,10550,10550,10550,10550,0
|
|
20240320,124300,369155770,10550,10550,10550,10550,0
|
|
20240320,124200,369155770,10550,10550,10550,10550,20
|
|
20240320,124100,368944770,10550,10550,10550,10550,0
|
|
20240320,124000,368944770,10550,10550,10550,10550,0
|
|
20240320,123900,368944770,10550,10550,10550,10550,0
|
|
20240320,123800,368944770,10550,10550,10550,10550,0
|
|
20240320,123700,368944770,10550,10550,10550,10550,0
|
|
20240320,123600,368944770,10550,10550,10550,10550,59
|
|
20240320,123500,368322320,10550,10550,10550,10550,0
|
|
20240320,123400,368322320,10550,10550,10550,10550,76
|
|
20240320,123300,367520520,10570,10570,10570,10570,0
|
|
20240320,123200,367520520,10570,10570,10570,10570,0
|
|
20240320,123100,367520520,10570,10570,10570,10570,0
|
|
20240320,123000,367520520,10570,10570,10570,10570,0
|
|
20240320,122900,367520520,10570,10570,10570,10570,0
|
|
20240320,122800,367520520,10570,10570,10570,10570,0
|
|
20240320,122700,367520520,10570,10560,10570,10560,190
|
|
20240320,122600,365512770,10540,10540,10540,10540,0
|
|
20240320,122500,365512770,10540,10540,10540,10540,0
|
|
20240320,122400,365512770,10540,10540,10540,10540,0
|
|
20240320,122300,365512770,10540,10540,10540,10540,0
|
|
20240320,122200,365512770,10540,10540,10540,10540,0
|
|
20240320,122100,365512770,10540,10540,10540,10540,700
|
|
20240320,122000,358134770,10540,10540,10540,10540,0
|
|
20240320,121900,358134770,10540,10540,10540,10540,0
|
|
20240320,121800,358134770,10540,10540,10540,10540,0
|
|
20240320,121700,358134770,10540,10540,10540,10540,0
|
|
20240320,121600,358134770,10540,10540,10540,10540,0
|
|
20240320,121500,358134770,10540,10540,10540,10540,0
|
|
20240320,121400,358134770,10540,10540,10540,10540,0
|
|
20240320,121300,358134770,10540,10540,10540,10540,0
|
|
20240320,121200,358134770,10540,10540,10540,10540,0
|
|
20240320,121100,358134770,10540,10540,10540,10540,28
|
|
20240320,121000,357839650,10560,10560,10560,10560,2
|
|
20240320,120900,357818530,10560,10560,10560,10560,0
|
|
20240320,120800,357818530,10560,10560,10560,10560,0
|
|
20240320,120700,357818530,10560,10560,10560,10560,0
|
|
20240320,120600,357818530,10560,10560,10560,10560,30
|
|
20240320,120500,357501730,10560,10560,10560,10560,50
|
|
20240320,120400,356973730,10540,10540,10540,10540,0
|
|
20240320,120300,356973730,10540,10540,10540,10540,0
|
|
20240320,120200,356973730,10540,10540,10540,10540,0
|
|
20240320,120100,356973730,10540,10540,10540,10540,0
|
|
20240320,120000,356973730,10540,10540,10540,10540,0
|
|
20240320,115900,356973730,10540,10540,10540,10540,0
|
|
20240320,115800,356973730,10540,10540,10540,10540,1
|
|
20240320,115700,356963190,10540,10540,10540,10540,0
|
|
20240320,115600,356963190,10540,10540,10540,10540,1000
|
|
20240320,115500,346423190,10540,10540,10540,10540,0
|
|
20240320,115400,346423190,10540,10540,10540,10540,0
|
|
20240320,115300,346423190,10540,10540,10540,10540,0
|
|
20240320,115200,346423190,10540,10540,10540,10540,0
|
|
20240320,115100,346423190,10540,10540,10540,10540,0
|
|
20240320,115000,346423190,10540,10540,10540,10540,0
|
|
20240320,114900,346423190,10540,10540,10540,10540,0
|
|
20240320,114800,346423190,10540,10550,10550,10540,109
|
|
20240320,114700,345273610,10550,10550,10550,10550,28
|
|
20240320,114600,344978210,10540,10540,10540,10540,0
|
|
20240320,114500,344978210,10540,10540,10540,10540,1
|
|
20240320,114400,344967670,10540,10540,10540,10540,0
|
|
20240320,114300,344967670,10540,10540,10540,10540,9
|
|
20240320,114200,344872810,10540,10540,10540,10540,0
|
|
20240320,114100,344872810,10540,10540,10540,10540,1
|
|
20240320,114000,344862270,10550,10540,10550,10540,50
|
|
20240320,113900,344334810,10540,10540,10540,10540,0
|
|
20240320,113800,344334810,10540,10540,10540,10540,4
|
|
20240320,113700,344292650,10540,10540,10540,10540,4
|
|
20240320,113600,344250490,10540,10540,10540,10540,4
|
|
20240320,113500,344208330,10540,10540,10540,10540,0
|
|
20240320,113400,344208330,10540,10540,10540,10540,4
|
|
20240320,113300,344166170,10540,10540,10540,10540,4
|
|
20240320,113200,344124010,10540,10540,10540,10540,4
|
|
20240320,113100,344081850,10540,10540,10540,10540,0
|
|
20240320,113000,344081850,10540,10540,10540,10540,4
|
|
20240320,112900,344039690,10540,10540,10540,10540,0
|
|
20240320,112800,344039690,10540,10540,10540,10540,4
|
|
20240320,112700,343997530,10540,10540,10540,10540,0
|
|
20240320,112600,343997530,10540,10540,10540,10540,0
|
|
20240320,112500,343997530,10540,10540,10540,10540,40
|
|
20240320,112400,343575930,10540,10540,10540,10540,0
|
|
20240320,112300,343575930,10540,10540,10540,10540,0
|
|
20240320,112200,343575930,10540,10540,10540,10540,0
|
|
20240320,112100,343575930,10540,10540,10540,10540,0
|
|
20240320,112000,343575930,10540,10540,10540,10540,0
|
|
20240320,111900,343575930,10540,10540,10540,10540,0
|
|
20240320,111800,343575930,10540,10540,10540,10540,0
|
|
20240320,111700,343575930,10540,10540,10540,10540,0
|
|
20240320,111600,343575930,10540,10540,10540,10540,0
|
|
20240320,111500,343575930,10540,10540,10540,10540,0
|
|
20240320,111400,343575930,10540,10540,10540,10540,0
|
|
20240320,111300,343575930,10540,10540,10540,10540,0
|
|
20240320,111200,343575930,10540,10540,10540,10540,239
|
|
20240320,111100,341056870,10540,10540,10540,10540,0
|
|
20240320,111000,341056870,10540,10540,10540,10540,0
|
|
20240320,110900,341056870,10540,10540,10540,10540,460
|
|
20240320,110800,336208470,10540,10540,10540,10540,0
|
|
20240320,110700,336208470,10540,10540,10540,10540,0
|
|
20240320,110600,336208470,10540,10540,10540,10540,700
|
|
20240320,110500,328830470,10550,10540,10550,10540,326
|
|
20240320,110400,325393170,10540,10540,10540,10540,0
|
|
20240320,110300,325393170,10540,10540,10540,10540,0
|
|
20240320,110200,325393170,10540,10540,10540,10540,0
|
|
20240320,110100,325393170,10540,10540,10540,10540,0
|
|
20240320,110000,325393170,10540,10560,10570,10530,1002
|
|
20240320,105900,314829560,10560,10560,10560,10560,0
|
|
20240320,105800,314829560,10560,10560,10560,10560,60
|
|
20240320,105700,314195960,10590,10590,10590,10590,0
|
|
20240320,105600,314195960,10590,10570,10590,10570,102
|
|
20240320,105500,313117800,10590,10590,10590,10590,1
|
|
20240320,105400,313107210,10580,10580,10580,10580,0
|
|
20240320,105300,313107210,10580,10580,10580,10580,0
|
|
20240320,105200,313107210,10580,10580,10580,10580,0
|
|
20240320,105100,313107210,10580,10580,10580,10580,32
|
|
20240320,105000,312768650,10580,10580,10580,10580,0
|
|
20240320,104900,312768650,10580,10580,10580,10580,0
|
|
20240320,104800,312768650,10580,10580,10580,10580,115
|
|
20240320,104700,311551950,10560,10560,10560,10560,22
|
|
20240320,104600,311319630,10560,10560,10560,10560,20
|
|
20240320,104500,311108430,10560,10560,10560,10560,0
|
|
20240320,104400,311108430,10560,10560,10560,10560,0
|
|
20240320,104300,311108430,10560,10560,10560,10560,800
|
|
20240320,104200,302660430,10560,10560,10560,10560,0
|
|
20240320,104100,302660430,10560,10560,10560,10560,51
|
|
20240320,104000,302121870,10580,10580,10580,10580,0
|
|
20240320,103900,302121870,10580,10580,10580,10580,0
|
|
20240320,103800,302121870,10580,10580,10580,10550,146
|
|
20240320,103700,300579900,10560,10580,10580,10560,514
|
|
20240320,103600,295145080,10580,10610,10610,10580,11
|
|
20240320,103500,295028550,10610,10610,10610,10610,0
|
|
20240320,103400,295028550,10610,10610,10610,10610,0
|
|
20240320,103300,295028550,10610,10610,10610,10610,1
|
|
20240320,103200,295017940,10610,10610,10610,10610,5
|
|
20240320,103100,294964890,10610,10610,10610,10610,1
|
|
20240320,103000,294954280,10610,10610,10610,10610,0
|
|
20240320,102900,294954280,10610,10610,10610,10610,0
|
|
20240320,102800,294954280,10610,10610,10610,10610,0
|
|
20240320,102700,294954280,10610,10610,10610,10610,3
|
|
20240320,102600,294922450,10620,10610,10620,10610,96
|
|
20240320,102500,293903880,10610,10610,10610,10610,0
|
|
20240320,102400,293903880,10610,10610,10610,10610,0
|
|
20240320,102300,293903880,10610,10610,10610,10610,1
|
|
20240320,102200,293893270,10600,10610,10620,10580,117
|
|
20240320,102100,292652740,10610,10610,10610,10610,215
|
|
20240320,102000,290371590,10610,10610,10610,10610,0
|
|
20240320,101900,290371590,10610,10610,10610,10610,200
|
|
20240320,101800,288249590,10620,10620,10620,10620,0
|
|
20240320,101700,288249590,10620,10620,10620,10620,140
|
|
20240320,101600,286762790,10620,10620,10620,10620,0
|
|
20240320,101500,286762790,10620,10620,10620,10620,502
|
|
20240320,101400,281431550,10640,10650,10650,10640,184
|
|
20240320,101300,279471960,10650,10650,10650,10650,400
|
|
20240320,101200,275211960,10650,10650,10650,10650,21
|
|
20240320,101100,274988310,10670,10670,10670,10670,0
|
|
20240320,101000,274988310,10670,10650,10670,10650,907
|
|
20240320,100900,265327020,10660,10600,10660,10600,1750
|
|
20240320,100800,246717780,10600,10600,10600,10600,207
|
|
20240320,100700,244523580,10580,10600,10600,10580,60
|
|
20240320,100600,243887600,10600,10590,10600,10590,205
|
|
20240320,100500,241714750,10600,10560,10600,10560,312
|
|
20240320,100400,238415100,10590,10590,10590,10560,155
|
|
20240320,100300,236775290,10600,10590,10600,10590,48
|
|
20240320,100200,236266690,10590,10590,10590,10590,0
|
|
20240320,100100,236266690,10590,10600,10600,10590,196
|
|
20240320,100000,234190230,10610,10610,10610,10610,0
|
|
20240320,095900,234190230,10610,10610,10610,10610,2
|
|
20240320,095800,234169010,10610,10590,10610,10590,290
|
|
20240320,095700,231097890,10610,10600,10610,10600,125
|
|
20240320,095600,229772840,10610,10620,10620,10610,51
|
|
20240320,095500,229231530,10620,10620,10620,10620,273
|
|
20240320,095400,226332270,10620,10620,10630,10610,785
|
|
20240320,095300,218002920,10620,10630,10630,10620,321
|
|
20240320,095200,214593890,10620,10620,10620,10620,0
|
|
20240320,095100,214593890,10620,10640,10640,10620,596
|
|
20240320,095000,208252770,10640,10640,10640,10640,332
|
|
20240320,094900,204720290,10620,10640,10650,10620,578
|
|
20240320,094800,198579590,10650,10640,10650,10640,1121
|
|
20240320,094700,186640950,10650,10600,10650,10600,4836
|
|
20240320,094600,135233920,10610,10610,10610,10600,439
|
|
20240320,094500,130577430,10610,10570,10610,10570,633
|
|
20240320,094400,123872990,10580,10580,10580,10580,251
|
|
20240320,094300,121217410,10590,10590,10600,10590,452
|
|
20240320,094200,116430210,10590,10590,10590,10580,521
|
|
20240320,094100,110913260,10600,10580,10600,10580,327
|
|
20240320,094000,107448320,10580,10580,10580,10580,0
|
|
20240320,093900,107448320,10580,10580,10580,10580,80
|
|
20240320,093800,106601920,10580,10580,10580,10580,11
|
|
20240320,093700,106485540,10550,10570,10570,10550,111
|
|
20240320,093600,105314010,10580,10580,10600,10550,1227
|
|
20240320,093500,92339310,10570,10560,10570,10550,559
|
|
20240320,093400,86440850,10590,10570,10590,10570,549
|
|
20240320,093300,80628270,10560,10530,10560,10530,3247
|
|
20240320,093200,46395750,10530,10500,10530,10490,1990
|
|
20240320,093100,25479050,10510,10510,10510,10510,0
|
|
20240320,093000,25479050,10510,10510,10510,10510,0
|
|
20240320,092900,25479050,10510,10510,10510,10490,5
|
|
20240320,092800,25426540,10490,10510,10510,10490,6
|
|
20240320,092700,25363550,10490,10500,10510,10490,12
|
|
20240320,092600,25237530,10510,10500,10510,10480,230
|
|
20240320,092500,22820550,10510,10510,10510,10510,0
|
|
20240320,092400,22820550,10510,10510,10510,10510,0
|
|
20240320,092300,22820550,10510,10500,10510,10500,150
|
|
20240320,092200,21244060,10510,10490,10510,10490,5
|
|
20240320,092100,21191590,10510,10510,10510,10510,1
|
|
20240320,092000,21181080,10500,10490,10510,10490,42
|
|
20240320,091900,20740080,10500,10500,10500,10500,0
|
|
20240320,091800,20740080,10500,10500,10500,10500,0
|
|
20240320,091700,20740080,10500,10500,10500,10500,0
|
|
20240320,091600,20740080,10500,10500,10500,10500,1
|
|
20240320,091500,20729580,10490,10490,10490,10490,1
|
|
20240320,091400,20719090,10470,10470,10470,10470,0
|
|
20240320,091300,20719090,10470,10460,10470,10460,33
|
|
20240320,091200,20373660,10470,10470,10470,10470,30
|
|
20240320,091100,20059560,10470,10500,10500,10470,1041
|
|
20240320,091000,9159800,10500,10500,10500,10500,0
|
|
20240320,090900,9159800,10500,10500,10500,10500,0
|
|
20240320,090800,9159800,10500,10500,10500,10500,0
|
|
20240320,090700,9159800,10500,10500,10500,10500,0
|
|
20240320,090600,9159800,10500,10500,10500,10500,12
|
|
20240320,090500,9033800,10500,10510,10510,10500,141
|
|
20240320,090400,7553290,10520,10520,10520,10520,1
|
|
20240320,090300,7542770,10520,10520,10520,10520,1
|
|
20240320,090200,7532250,10530,10530,10530,10530,100
|
|
20240320,090100,6479250,10530,10530,10530,10530,1
|
|
20240320,090000,6468720,10500,10540,10540,10500,614
|