648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,194500,988509560,19130,19130,19130,19130,2534
|
|
20240315,194400,988509560,19130,19130,19130,19130,0
|
|
20240315,194300,988509560,19130,19130,19130,19130,0
|
|
20240315,194200,988509560,19130,19130,19130,19130,0
|
|
20240315,194100,988509560,19130,19130,19130,19130,0
|
|
20240315,194000,988509560,19130,19130,19130,19130,0
|
|
20240315,193900,988509560,19130,19130,19130,19130,0
|
|
20240315,193800,988509560,19130,19130,19130,19130,0
|
|
20240315,193700,988509560,19130,19130,19130,19130,0
|
|
20240315,193600,988509560,19130,19130,19130,19130,0
|
|
20240315,193500,988509560,19130,19130,19130,19130,0
|
|
20240315,193400,988509560,19130,19130,19130,19130,0
|
|
20240315,193300,988509560,19130,19130,19130,19130,0
|
|
20240315,193200,988509560,19130,19130,19130,19130,0
|
|
20240315,193100,988509560,19130,19130,19130,19130,0
|
|
20240315,193000,988509560,19130,19130,19130,19130,0
|
|
20240315,192900,988509560,19130,19130,19130,19130,0
|
|
20240315,192800,988509560,19130,19130,19130,19130,0
|
|
20240315,192700,988509560,19130,19130,19130,19130,0
|
|
20240315,192600,988509560,19130,19130,19130,19130,0
|
|
20240315,192500,988509560,19130,19130,19130,19130,0
|
|
20240315,192400,988509560,19130,19130,19130,19130,0
|
|
20240315,192300,988509560,19130,19130,19130,19130,0
|
|
20240315,192200,988509560,19130,19130,19130,19130,0
|
|
20240315,192100,988509560,19130,19130,19130,19130,0
|
|
20240315,192000,988509560,19130,19130,19130,19130,0
|
|
20240315,191900,988509560,19130,19130,19130,19130,0
|
|
20240315,191800,988509560,19130,19130,19130,19130,0
|
|
20240315,191700,988509560,19130,19130,19130,19130,0
|
|
20240315,191600,988509560,19130,19130,19130,19130,0
|
|
20240315,191500,988509560,19130,19130,19130,19130,2534
|
|
20240315,191400,988509560,19130,19130,19130,19130,0
|
|
20240315,191300,988509560,19130,19130,19130,19130,0
|
|
20240315,191200,988509560,19130,19130,19130,19130,0
|
|
20240315,191100,988509560,19130,19130,19130,19130,0
|
|
20240315,191000,988509560,19130,19130,19130,19130,0
|
|
20240315,190900,988509560,19130,19130,19130,19130,0
|
|
20240315,190800,988509560,19130,19130,19130,19130,0
|
|
20240315,190700,988509560,19130,19130,19130,19130,0
|
|
20240315,190600,988509560,19130,19130,19130,19130,0
|
|
20240315,190500,988509560,19130,19130,19130,19130,0
|
|
20240315,190400,988509560,19130,19130,19130,19130,0
|
|
20240315,190300,988509560,19130,19130,19130,19130,0
|
|
20240315,190200,988509560,19130,19130,19130,19130,0
|
|
20240315,190100,988509560,19130,19130,19130,19130,0
|
|
20240315,190000,988509560,19130,19130,19130,19130,0
|
|
20240315,185900,988509560,19130,19130,19130,19130,0
|
|
20240315,185800,988509560,19130,19130,19130,19130,0
|
|
20240315,185700,988509560,19130,19130,19130,19130,0
|
|
20240315,185600,988509560,19130,19130,19130,19130,0
|
|
20240315,185500,988509560,19130,19130,19130,19130,0
|
|
20240315,185400,988509560,19130,19130,19130,19130,0
|
|
20240315,185300,988509560,19130,19130,19130,19130,0
|
|
20240315,185200,988509560,19130,19130,19130,19130,0
|
|
20240315,185100,988509560,19130,19130,19130,19130,0
|
|
20240315,185000,988509560,19130,19130,19130,19130,0
|
|
20240315,184900,988509560,19130,19130,19130,19130,0
|
|
20240315,184800,988509560,19130,19130,19130,19130,0
|
|
20240315,184700,988509560,19130,19130,19130,19130,0
|
|
20240315,184600,988509560,19130,19130,19130,19130,0
|
|
20240315,184500,988509560,19130,19130,19130,19130,2534
|
|
20240315,184400,988509560,19130,19130,19130,19130,0
|
|
20240315,184300,988509560,19130,19130,19130,19130,0
|
|
20240315,184200,988509560,19130,19130,19130,19130,0
|
|
20240315,184100,988509560,19130,19130,19130,19130,0
|
|
20240315,184000,988509560,19130,19130,19130,19130,0
|
|
20240315,183900,988509560,19130,19130,19130,19130,0
|
|
20240315,183800,988509560,19130,19130,19130,19130,0
|
|
20240315,183700,988509560,19130,19130,19130,19130,0
|
|
20240315,183600,988509560,19130,19130,19130,19130,0
|
|
20240315,183500,988509560,19130,19130,19130,19130,0
|
|
20240315,183400,988509560,19130,19130,19130,19130,0
|
|
20240315,183300,988509560,19130,19130,19130,19130,0
|
|
20240315,183200,988509560,19130,19130,19130,19130,0
|
|
20240315,183100,988509560,19130,19130,19130,19130,0
|
|
20240315,183000,988509560,19130,19130,19130,19130,0
|
|
20240315,182900,988509560,19130,19130,19130,19130,0
|
|
20240315,182800,988509560,19130,19130,19130,19130,0
|
|
20240315,182700,988509560,19130,19130,19130,19130,0
|
|
20240315,182600,988509560,19130,19130,19130,19130,0
|
|
20240315,182500,988509560,19130,19130,19130,19130,0
|
|
20240315,182400,988509560,19130,19130,19130,19130,0
|
|
20240315,182300,988509560,19130,19130,19130,19130,0
|
|
20240315,182200,988509560,19130,19130,19130,19130,0
|
|
20240315,182100,988509560,19130,19130,19130,19130,0
|
|
20240315,182000,988509560,19130,19130,19130,19130,0
|
|
20240315,181900,988509560,19130,19130,19130,19130,0
|
|
20240315,181800,988509560,19130,19130,19130,19130,0
|
|
20240315,181700,988509560,19130,19130,19130,19130,0
|
|
20240315,181600,988509560,19130,19130,19130,19130,0
|
|
20240315,181500,988509560,19130,19130,19130,19130,2534
|
|
20240315,181400,988509560,19130,19130,19130,19130,0
|
|
20240315,181300,988509560,19130,19130,19130,19130,0
|
|
20240315,181200,988509560,19130,19130,19130,19130,0
|
|
20240315,181100,988509560,19130,19130,19130,19130,0
|
|
20240315,181000,988509560,19130,19130,19130,19130,0
|
|
20240315,180900,988509560,19130,19130,19130,19130,0
|
|
20240315,180800,988509560,19130,19130,19130,19130,0
|
|
20240315,180700,988509560,19130,19130,19130,19130,0
|
|
20240315,180600,988509560,19130,19130,19130,19130,0
|
|
20240315,180500,988509560,19130,19130,19130,19130,0
|
|
20240315,180400,988509560,19130,19130,19130,19130,0
|
|
20240315,180300,988509560,19130,19130,19130,19130,0
|
|
20240315,180200,988509560,19130,19130,19130,19130,0
|
|
20240315,180100,988509560,19130,19130,19130,19130,0
|
|
20240315,180000,988509560,19130,19130,19130,19130,0
|
|
20240315,175900,988509560,19130,19130,19130,19130,0
|
|
20240315,175800,988509560,19130,19130,19130,19130,0
|
|
20240315,175700,988509560,19130,19130,19130,19130,0
|
|
20240315,175600,988509560,19130,19130,19130,19130,0
|
|
20240315,175500,988509560,19130,19130,19130,19130,0
|
|
20240315,175400,988509560,19130,19130,19130,19130,0
|
|
20240315,175300,988509560,19130,19130,19130,19130,0
|
|
20240315,175200,988509560,19130,19130,19130,19130,0
|
|
20240315,175100,988509560,19130,19130,19130,19130,0
|
|
20240315,175000,988509560,19130,19130,19130,19130,0
|
|
20240315,174900,988509560,19130,19130,19130,19130,0
|
|
20240315,174800,988509560,19130,19130,19130,19130,0
|
|
20240315,174700,988509560,19130,19130,19130,19130,0
|
|
20240315,174600,988509560,19130,19130,19130,19130,0
|
|
20240315,174500,988509560,19130,19130,19130,19130,2534
|
|
20240315,174400,988509560,19130,19130,19130,19130,0
|
|
20240315,174300,988509560,19130,19130,19130,19130,0
|
|
20240315,174200,988509560,19130,19130,19130,19130,0
|
|
20240315,174100,988509560,19130,19130,19130,19130,0
|
|
20240315,174000,988509560,19130,19130,19130,19130,0
|
|
20240315,173900,988509560,19130,19130,19130,19130,0
|
|
20240315,173800,988509560,19130,19130,19130,19130,0
|
|
20240315,173700,988509560,19130,19130,19130,19130,0
|
|
20240315,173600,988509560,19130,19130,19130,19130,0
|
|
20240315,173500,988509560,19130,19130,19130,19130,0
|
|
20240315,173400,988509560,19130,19130,19130,19130,0
|
|
20240315,173300,988509560,19130,19130,19130,19130,0
|
|
20240315,173200,988509560,19130,19130,19130,19130,0
|
|
20240315,173100,988509560,19130,19130,19130,19130,0
|
|
20240315,173000,988509560,19130,19130,19130,19130,0
|
|
20240315,172900,988509560,19130,19130,19130,19130,0
|
|
20240315,172800,988509560,19130,19130,19130,19130,0
|
|
20240315,172700,988509560,19130,19130,19130,19130,0
|
|
20240315,172600,988509560,19130,19130,19130,19130,0
|
|
20240315,172500,988509560,19130,19130,19130,19130,0
|
|
20240315,172400,988509560,19130,19130,19130,19130,0
|
|
20240315,172300,988509560,19130,19130,19130,19130,0
|
|
20240315,172200,988509560,19130,19130,19130,19130,0
|
|
20240315,172100,988509560,19130,19130,19130,19130,0
|
|
20240315,172000,988509560,19130,19130,19130,19130,0
|
|
20240315,171900,988509560,19130,19130,19130,19130,0
|
|
20240315,171800,988509560,19130,19130,19130,19130,0
|
|
20240315,171700,988509560,19130,19130,19130,19130,0
|
|
20240315,171600,988509560,19130,19130,19130,19130,0
|
|
20240315,171500,988509560,19130,19130,19130,19130,2534
|
|
20240315,171400,988509560,19130,19130,19130,19130,0
|
|
20240315,171300,988509560,19130,19130,19130,19130,0
|
|
20240315,171200,988509560,19130,19130,19130,19130,0
|
|
20240315,171100,988509560,19130,19130,19130,19130,0
|
|
20240315,171000,988509560,19130,19130,19130,19130,0
|
|
20240315,170900,988509560,19130,19130,19130,19130,0
|
|
20240315,170800,988509560,19130,19130,19130,19130,0
|
|
20240315,170700,988509560,19130,19130,19130,19130,0
|
|
20240315,170600,988509560,19130,19130,19130,19130,0
|
|
20240315,170500,988509560,19130,19130,19130,19130,0
|
|
20240315,170400,988509560,19130,19130,19130,19130,0
|
|
20240315,170300,988509560,19130,19130,19130,19130,0
|
|
20240315,170200,988509560,19130,19130,19130,19130,0
|
|
20240315,170100,988509560,19130,19130,19130,19130,0
|
|
20240315,170000,988509560,19130,19130,19130,19130,0
|
|
20240315,165900,988509560,19130,19130,19130,19130,0
|
|
20240315,165800,988509560,19130,19130,19130,19130,0
|
|
20240315,165700,988509560,19130,19130,19130,19130,0
|
|
20240315,165600,988509560,19130,19130,19130,19130,0
|
|
20240315,165500,988509560,19130,19130,19130,19130,0
|
|
20240315,165400,988509560,19130,19130,19130,19130,0
|
|
20240315,165300,988509560,19130,19130,19130,19130,0
|
|
20240315,165200,988509560,19130,19130,19130,19130,0
|
|
20240315,165100,988509560,19130,19130,19130,19130,0
|
|
20240315,165000,988509560,19130,19130,19130,19130,0
|
|
20240315,164900,988509560,19130,19130,19130,19130,0
|
|
20240315,164800,988509560,19130,19130,19130,19130,0
|
|
20240315,164700,988509560,19130,19130,19130,19130,0
|
|
20240315,164600,988509560,19130,19130,19130,19130,0
|
|
20240315,164500,988509560,19130,19130,19130,19130,2534
|
|
20240315,164400,988509560,19130,19130,19130,19130,0
|
|
20240315,164300,988509560,19130,19130,19130,19130,0
|
|
20240315,164200,988509560,19130,19130,19130,19130,0
|
|
20240315,164100,988509560,19130,19130,19130,19130,0
|
|
20240315,164000,988509560,19130,19130,19130,19130,0
|
|
20240315,163900,988509560,19130,19130,19130,19130,0
|
|
20240315,163800,988509560,19130,19130,19130,19130,0
|
|
20240315,163700,988509560,19130,19130,19130,19130,0
|
|
20240315,163600,988509560,19130,19130,19130,19130,0
|
|
20240315,163500,988509560,19130,19130,19130,19130,0
|
|
20240315,163400,988509560,19130,19130,19130,19130,0
|
|
20240315,163300,988509560,19130,19130,19130,19130,0
|
|
20240315,163200,988509560,19130,19130,19130,19130,0
|
|
20240315,163100,988509560,19130,19130,19130,19130,0
|
|
20240315,163000,988509560,19130,19130,19130,19130,0
|
|
20240315,162900,988509560,19130,19130,19130,19130,0
|
|
20240315,162800,988509560,19130,19130,19130,19130,0
|
|
20240315,162700,988509560,19130,19130,19130,19130,0
|
|
20240315,162600,988509560,19130,19130,19130,19130,0
|
|
20240315,162500,988509560,19130,19130,19130,19130,0
|
|
20240315,162400,988509560,19130,19130,19130,19130,0
|
|
20240315,162300,988509560,19130,19130,19130,19130,0
|
|
20240315,162200,988509560,19130,19130,19130,19130,0
|
|
20240315,162100,988509560,19130,19130,19130,19130,0
|
|
20240315,162000,988509560,19130,19130,19130,19130,0
|
|
20240315,161900,988509560,19130,19130,19130,19130,0
|
|
20240315,161800,988509560,19130,19130,19130,19130,0
|
|
20240315,161700,988509560,19130,19130,19130,19130,0
|
|
20240315,161600,988509560,19130,19130,19130,19130,0
|
|
20240315,161500,988509560,19130,19130,19130,19130,2534
|
|
20240315,161400,988509560,19130,19130,19130,19130,0
|
|
20240315,161300,988509560,19130,19130,19130,19130,0
|
|
20240315,161200,988509560,19130,19130,19130,19130,0
|
|
20240315,161100,988509560,19130,19130,19130,19130,0
|
|
20240315,161000,988509560,19130,19130,19130,19130,0
|
|
20240315,160900,988509560,19130,19130,19130,19130,0
|
|
20240315,160800,988509560,19130,19130,19130,19130,0
|
|
20240315,160700,988509560,19130,19130,19130,19130,0
|
|
20240315,160600,988509560,19130,19130,19130,19130,0
|
|
20240315,160500,988509560,19130,19130,19130,19130,0
|
|
20240315,160400,988509560,19130,19130,19130,19130,0
|
|
20240315,160300,988509560,19130,19130,19130,19130,0
|
|
20240315,160200,988509560,19130,19130,19130,19130,0
|
|
20240315,160100,988509560,19130,19130,19130,19130,0
|
|
20240315,160000,988509560,19130,19130,19130,19130,0
|
|
20240315,155900,988509560,19130,19130,19130,19130,0
|
|
20240315,155800,988509560,19130,19130,19130,19130,0
|
|
20240315,155700,988509560,19130,19130,19130,19130,0
|
|
20240315,155600,988509560,19130,19130,19130,19130,0
|
|
20240315,155500,988509560,19130,19130,19130,19130,0
|
|
20240315,155400,988509560,19130,19130,19130,19130,0
|
|
20240315,155300,988509560,19130,19130,19130,19130,0
|
|
20240315,155200,988509560,19130,19130,19130,19130,0
|
|
20240315,155100,988509560,19130,19130,19130,19130,0
|
|
20240315,155000,988509560,19130,19130,19130,19130,0
|
|
20240315,154900,988509560,19130,19130,19130,19130,0
|
|
20240315,154800,988509560,19130,19130,19130,19130,0
|
|
20240315,154700,988509560,19130,19130,19130,19130,0
|
|
20240315,154600,988509560,19130,19130,19130,19130,0
|
|
20240315,154500,988509560,19130,19130,19130,19130,2534
|
|
20240315,154400,988509560,19130,19130,19130,19130,0
|
|
20240315,154300,988509560,19130,19130,19130,19130,0
|
|
20240315,154200,988509560,19130,19130,19130,19130,0
|
|
20240315,154100,988509560,19130,19130,19130,19130,0
|
|
20240315,154000,988509560,19130,19130,19130,19130,0
|
|
20240315,153900,988509560,19130,19130,19130,19130,0
|
|
20240315,153800,988509560,19130,19130,19130,19130,0
|
|
20240315,153700,988509560,19130,19130,19130,19130,0
|
|
20240315,153600,988509560,19130,19130,19130,19130,0
|
|
20240315,153500,988509560,19130,19130,19130,19130,0
|
|
20240315,153400,988509560,19130,19130,19130,19130,0
|
|
20240315,153300,988509560,19130,19130,19130,19130,0
|
|
20240315,153200,988509560,19130,19130,19130,19130,0
|
|
20240315,153100,988509560,19130,19130,19130,19130,0
|
|
20240315,153000,988509560,19130,19130,19130,19130,2534
|
|
20240315,152900,940034140,19140,19140,19140,19140,0
|
|
20240315,152800,940034140,19140,19140,19140,19140,0
|
|
20240315,152700,940034140,19140,19140,19140,19140,0
|
|
20240315,152600,940034140,19140,19140,19140,19140,0
|
|
20240315,152500,940034140,19140,19140,19140,19140,0
|
|
20240315,152400,940034140,19140,19140,19140,19140,0
|
|
20240315,152300,940034140,19140,19140,19140,19140,0
|
|
20240315,152200,940034140,19140,19140,19140,19140,0
|
|
20240315,152100,940034140,19140,19140,19140,19140,0
|
|
20240315,152000,940034140,19140,19140,19140,19140,0
|
|
20240315,151900,940034140,19140,19160,19160,19140,67
|
|
20240315,151800,938751240,19180,19160,19180,19160,40
|
|
20240315,151700,937984350,19140,19150,19150,19140,147
|
|
20240315,151600,935169440,19150,19150,19150,19150,77
|
|
20240315,151500,933694890,19160,19150,19160,19150,69
|
|
20240315,151400,932373520,19150,19150,19150,19150,30
|
|
20240315,151300,931799020,19150,19140,19150,19140,20
|
|
20240315,151200,931416200,19140,19140,19140,19140,200
|
|
20240315,151100,927588200,19140,19140,19140,19140,10
|
|
20240315,151000,927396800,19140,19130,19140,19130,7
|
|
20240315,150900,927262840,19140,19140,19140,19140,5
|
|
20240315,150800,927167140,19140,19130,19140,19130,105
|
|
20240315,150700,925158440,19140,19140,19140,19140,250
|
|
20240315,150600,920373440,19140,19140,19140,19140,7
|
|
20240315,150500,920239460,19140,19140,19140,19130,331
|
|
20240315,150400,913904170,19140,19140,19140,19140,0
|
|
20240315,150300,913904170,19140,19140,19140,19140,77
|
|
20240315,150200,912430390,19140,19140,19140,19140,4
|
|
20240315,150100,912353830,19140,19140,19140,19140,33
|
|
20240315,150000,911722210,19140,19140,19140,19140,1
|
|
20240315,145900,911703070,19130,19130,19130,19130,201
|
|
20240315,145800,907857940,19130,19130,19130,19130,0
|
|
20240315,145700,907857940,19130,19140,19140,19130,644
|
|
20240315,145600,895533980,19140,19140,19140,19140,298
|
|
20240315,145500,889830260,19140,19140,19140,19140,16
|
|
20240315,145400,889524020,19140,19140,19140,19140,9
|
|
20240315,145300,889351760,19140,19140,19140,19140,52
|
|
20240315,145200,888356480,19140,19140,19140,19140,74
|
|
20240315,145100,886940120,19140,19140,19140,19140,9
|
|
20240315,145000,886767860,19140,19140,19140,19140,0
|
|
20240315,144900,886767860,19140,19140,19140,19140,11
|
|
20240315,144800,886557320,19140,19140,19140,19140,0
|
|
20240315,144700,886557320,19140,19140,19140,19140,37
|
|
20240315,144600,885849140,19140,19140,19140,19140,0
|
|
20240315,144500,885849140,19140,19150,19150,19140,137
|
|
20240315,144400,883226820,19140,19140,19140,19140,0
|
|
20240315,144300,883226820,19140,19140,19140,19140,83
|
|
20240315,144200,881638200,19140,19140,19140,19140,30
|
|
20240315,144100,881064000,19140,19140,19140,19140,29
|
|
20240315,144000,880508940,19150,19150,19150,19150,50
|
|
20240315,143900,879551440,19140,19150,19150,19140,86
|
|
20240315,143800,877905320,19150,19140,19150,19140,98
|
|
20240315,143700,876029550,19150,19150,19150,19140,26
|
|
20240315,143600,875531670,19140,19140,19140,19140,0
|
|
20240315,143500,875531670,19140,19140,19140,19140,1
|
|
20240315,143400,875512530,19160,19160,19160,19160,20
|
|
20240315,143300,875129330,19150,19150,19150,19150,110
|
|
20240315,143200,873022830,19150,19160,19160,19150,265
|
|
20240315,143100,867945440,19160,19160,19160,19160,181
|
|
20240315,143000,864477480,19150,19150,19150,19150,291
|
|
20240315,142900,858904830,19150,19150,19150,19150,92
|
|
20240315,142800,857143030,19150,19150,19150,19150,1
|
|
20240315,142700,857123880,19150,19150,19150,19150,181
|
|
20240315,142600,853657730,19140,19140,19140,19140,0
|
|
20240315,142500,853657730,19140,19140,19140,19140,40
|
|
20240315,142400,852892130,19140,19140,19140,19140,12
|
|
20240315,142300,852662450,19140,19140,19140,19140,109
|
|
20240315,142200,850576190,19140,19140,19140,19140,15
|
|
20240315,142100,850289090,19140,19140,19140,19140,13
|
|
20240315,142000,850040270,19140,19140,19140,19140,12
|
|
20240315,141900,849810590,19140,19140,19140,19140,31
|
|
20240315,141800,849217250,19140,19140,19140,19140,44
|
|
20240315,141700,848375090,19140,19140,19140,19140,51
|
|
20240315,141600,847398950,19140,19140,19140,19140,122
|
|
20240315,141500,845063870,19130,19130,19130,19130,48
|
|
20240315,141400,844145630,19140,19130,19140,19130,150
|
|
20240315,141300,841276120,19120,19120,19120,19120,33
|
|
20240315,141200,840645160,19120,19120,19120,19120,0
|
|
20240315,141100,840645160,19120,19130,19130,19120,9
|
|
20240315,141000,840473070,19130,19130,19130,19130,3
|
|
20240315,140900,840415680,19130,19130,19130,19120,44
|
|
20240315,140800,839574130,19120,19120,19120,19120,12
|
|
20240315,140700,839344690,19130,19120,19130,19120,26
|
|
20240315,140600,838847510,19130,19120,19130,19120,28
|
|
20240315,140500,838311880,19120,19120,19120,19120,39
|
|
20240315,140400,837566200,19120,19120,19120,19120,50
|
|
20240315,140300,836610200,19120,19120,19120,19120,69
|
|
20240315,140200,835290920,19120,19120,19120,19120,100
|
|
20240315,140100,833378920,19120,19120,19120,19120,130
|
|
20240315,140000,830893320,19130,19130,19130,19130,0
|
|
20240315,135900,830893320,19130,19130,19140,19130,573
|
|
20240315,135800,819931810,19120,19120,19120,19120,489
|
|
20240315,135700,810582130,19130,19120,19130,19120,25
|
|
20240315,135600,810104110,19120,19120,19120,19120,0
|
|
20240315,135500,810104110,19120,19120,19120,19120,10
|
|
20240315,135400,809912910,19120,19120,19120,19120,11
|
|
20240315,135300,809702590,19130,19120,19130,19120,28
|
|
20240315,135200,809167210,19120,19120,19120,19120,0
|
|
20240315,135100,809167210,19120,19120,19120,19120,22
|
|
20240315,135000,808746570,19120,19120,19120,19120,7
|
|
20240315,134900,808612730,19120,19120,19120,19120,31
|
|
20240315,134800,808020010,19130,19130,19130,19130,47
|
|
20240315,134700,807120900,19130,19130,19130,19130,57
|
|
20240315,134600,806030490,19140,19140,19150,19140,107
|
|
20240315,134500,803982480,19130,19140,19140,19130,23
|
|
20240315,134400,803542480,19140,19140,19140,19140,1
|
|
20240315,134300,803523340,19130,19140,19140,19130,102
|
|
20240315,134200,801571350,19140,19140,19140,19140,6
|
|
20240315,134100,801456510,19140,19140,19140,19140,18
|
|
20240315,134000,801111990,19140,19140,19140,19140,14
|
|
20240315,133900,800844030,19140,19140,19140,19140,37
|
|
20240315,133800,800135850,19140,19140,19140,19140,56
|
|
20240315,133700,799064010,19140,19140,19140,19140,59
|
|
20240315,133600,797934750,19150,19150,19150,19150,5
|
|
20240315,133500,797839000,19150,19150,19150,19150,199
|
|
20240315,133400,794028150,19150,19150,19150,19150,231
|
|
20240315,133300,789604500,19150,19150,19150,19150,9
|
|
20240315,133200,789432150,19150,19150,19150,19150,0
|
|
20240315,133100,789432150,19150,19160,19160,19150,30
|
|
20240315,133000,788857640,19150,19150,19150,19150,0
|
|
20240315,132900,788857640,19150,19150,19160,19150,124
|
|
20240315,132800,786483020,19150,19140,19150,19140,242
|
|
20240315,132700,781848810,19150,19130,19150,19130,49
|
|
20240315,132600,780911320,19140,19140,19140,19140,0
|
|
20240315,132500,780911320,19140,19140,19140,19140,133
|
|
20240315,132400,778365700,19140,19140,19150,19140,152
|
|
20240315,132300,775455920,19150,19140,19150,19140,13
|
|
20240315,132200,775207050,19150,19150,19150,19150,0
|
|
20240315,132100,775207050,19150,19150,19150,19150,25
|
|
20240315,132000,774728300,19170,19160,19170,19160,5
|
|
20240315,131900,774632460,19170,19160,19170,19150,90
|
|
20240315,131800,772908330,19180,19180,19180,19180,0
|
|
20240315,131700,772908330,19180,19150,19180,19140,172
|
|
20240315,131600,769614020,19150,19150,19150,19150,52
|
|
20240315,131500,768618220,19140,19140,19140,19140,6
|
|
20240315,131400,768503380,19140,19140,19140,19140,1
|
|
20240315,131300,768484240,19140,19140,19140,19140,19
|
|
20240315,131200,768120580,19140,19140,19140,19140,45
|
|
20240315,131100,767259280,19130,19130,19130,19120,26
|
|
20240315,131000,766762040,19130,19130,19130,19130,22
|
|
20240315,130900,766341180,19130,19140,19140,19130,24
|
|
20240315,130800,765882000,19140,19130,19140,19130,54
|
|
20240315,130700,764848960,19120,19130,19130,19120,71
|
|
20240315,130600,763491430,19130,19130,19130,19130,6
|
|
20240315,130500,763376650,19120,19120,19120,19120,137
|
|
20240315,130400,760757210,19120,19130,19130,19120,4
|
|
20240315,130300,760680720,19120,19120,19120,19120,128
|
|
20240315,130200,758233360,19130,19130,19130,19130,1
|
|
20240315,130100,758214230,19130,19120,19130,19120,121
|
|
20240315,130000,755900700,19130,19130,19130,19130,15
|
|
20240315,125900,755613750,19130,19130,19150,19130,9
|
|
20240315,125800,755441520,19150,19130,19150,19130,24
|
|
20240315,125700,754982220,19130,19130,19130,19120,123
|
|
20240315,125600,752630400,19130,19130,19130,19130,77
|
|
20240315,125500,751157390,19130,19130,19130,19120,170
|
|
20240315,125400,747906290,19130,19130,19130,19130,0
|
|
20240315,125300,747906290,19130,19120,19130,19120,271
|
|
20240315,125200,742724270,19130,19120,19130,19120,7
|
|
20240315,125100,742590420,19120,19120,19120,19120,127
|
|
20240315,125000,740162180,19130,19120,19130,19120,82
|
|
20240315,124900,738593820,19130,19130,19130,19130,48
|
|
20240315,124800,737675580,19130,19130,19130,19120,174
|
|
20240315,124700,734348200,19130,19130,19130,19130,0
|
|
20240315,124600,734348200,19130,19140,19140,19130,132
|
|
20240315,124500,731822820,19140,19140,19140,19140,1
|
|
20240315,124400,731803680,19140,19130,19140,19130,56
|
|
20240315,124300,730731850,19140,19120,19140,19120,94
|
|
20240315,124200,728934350,19130,19120,19140,19120,198
|
|
20240315,124100,725147970,19120,19120,19120,19120,20
|
|
20240315,124000,724765570,19120,19120,19120,19120,118
|
|
20240315,123900,722509410,19130,19130,19130,19130,11
|
|
20240315,123800,722298980,19120,19120,19120,19120,140
|
|
20240315,123700,719622180,19130,19130,19130,19130,0
|
|
20240315,123600,719622180,19130,19130,19130,19130,360
|
|
20240315,123500,712735380,19140,19140,19140,19140,9
|
|
20240315,123400,712563120,19130,19140,19140,19130,103
|
|
20240315,123300,710591720,19140,19130,19150,19130,58
|
|
20240315,123200,709481830,19120,19120,19120,19120,123
|
|
20240315,123100,707130070,19120,19120,19120,19120,22
|
|
20240315,123000,706709430,19120,19120,19120,19120,53
|
|
20240315,122900,705696070,19120,19120,19120,19120,262
|
|
20240315,122800,700686630,19110,19110,19110,19110,0
|
|
20240315,122700,700686630,19110,19110,19110,19110,119
|
|
20240315,122600,698412540,19120,19120,19120,19120,0
|
|
20240315,122500,698412540,19120,19130,19130,19120,98
|
|
20240315,122400,696538750,19130,19130,19130,19130,0
|
|
20240315,122300,696538750,19130,19140,19140,19130,235
|
|
20240315,122200,692041490,19150,19150,19150,19150,0
|
|
20240315,122100,692041490,19150,19160,19170,19150,5
|
|
20240315,122000,691945700,19160,19160,19160,19160,8
|
|
20240315,121900,691792420,19160,19130,19160,19130,204
|
|
20240315,121800,687889190,19140,19140,19140,19140,15
|
|
20240315,121700,687602090,19130,19130,19130,19130,142
|
|
20240315,121600,684885630,19140,19130,19140,19130,19
|
|
20240315,121500,684522000,19130,19130,19130,19130,115
|
|
20240315,121400,682322050,19130,19130,19130,19130,0
|
|
20240315,121300,682322050,19130,19130,19130,19130,99
|
|
20240315,121200,680428180,19120,19130,19130,19120,651
|
|
20240315,121100,667981040,19120,19120,19120,19120,0
|
|
20240315,121000,667981040,19120,19130,19130,19120,126
|
|
20240315,120900,665571910,19130,19130,19130,19130,110
|
|
20240315,120800,663467610,19130,19130,19130,19120,176
|
|
20240315,120700,660102190,19120,19120,19120,19120,0
|
|
20240315,120600,660102190,19120,19120,19130,19120,130
|
|
20240315,120500,657616580,19120,19120,19120,19120,0
|
|
20240315,120400,657616580,19120,19130,19130,19120,141
|
|
20240315,120300,654920650,19120,19120,19120,19120,6
|
|
20240315,120200,654805930,19120,19120,19120,19120,120
|
|
20240315,120100,652511530,19120,19120,19120,19120,6
|
|
20240315,120000,652396810,19120,19120,19120,19120,132
|
|
20240315,115900,649872970,19130,19120,19130,19120,23
|
|
20240315,115800,649433010,19130,19130,19130,19130,50
|
|
20240315,115700,648476510,19130,19130,19130,19130,173
|
|
20240315,115600,645167020,19130,19120,19130,19120,144
|
|
20240315,115500,642413630,19130,19120,19140,19120,8
|
|
20240315,115400,642260610,19130,19130,19140,19130,9
|
|
20240315,115300,642088410,19120,19130,19140,19120,139
|
|
20240315,115200,639430500,19130,19130,19130,19130,101
|
|
20240315,115100,637498370,19130,19130,19130,19130,101
|
|
20240315,115000,635566240,19130,19130,19130,19130,53
|
|
20240315,114900,634552350,19130,19140,19140,19120,21
|
|
20240315,114800,634150680,19130,19140,19140,19120,9
|
|
20240315,114700,633978510,19130,19140,19140,19120,148
|
|
20240315,114600,631148580,19140,19130,19140,19120,80
|
|
20240315,114500,629618360,19130,19130,19130,19120,139
|
|
20240315,114400,626960460,19130,19130,19130,19120,28
|
|
20240315,114300,626424890,19120,19120,19120,19120,134
|
|
20240315,114200,623862810,19130,19130,19130,19130,26
|
|
20240315,114100,623365430,19130,19130,19130,19120,123
|
|
20240315,114000,621012450,19130,19130,19140,19130,11
|
|
20240315,113900,620802010,19130,19130,19130,19130,277
|
|
20240315,113800,615503000,19130,19130,19130,19130,450
|
|
20240315,113700,606894500,19130,19130,19130,19130,123
|
|
20240315,113600,604541510,19140,19140,19140,19140,4
|
|
20240315,113500,604464950,19140,19130,19140,19130,43
|
|
20240315,113400,603641960,19140,19140,19140,19140,74
|
|
20240315,113300,602225600,19140,19140,19140,19140,109
|
|
20240315,113200,600139340,19140,19140,19150,19140,127
|
|
20240315,113100,597707940,19140,19140,19140,19140,0
|
|
20240315,113000,597707940,19140,19140,19140,19140,234
|
|
20240315,112900,593229180,19140,19140,19140,19140,4
|
|
20240315,112800,593152620,19140,19150,19150,19140,137
|
|
20240315,112700,590530430,19150,19150,19150,19150,0
|
|
20240315,112600,590530430,19150,19150,19150,19150,159
|
|
20240315,112500,587485580,19160,19160,19160,19160,52
|
|
20240315,112400,586489260,19160,19160,19160,19160,38
|
|
20240315,112300,585761180,19200,19160,19200,19160,9
|
|
20240315,112200,585588450,19160,19200,19200,19150,139
|
|
20240315,112100,582922070,19200,19140,19200,19130,290
|
|
20240315,112000,577359690,19130,19140,19140,19130,231
|
|
20240315,111900,572940400,19140,19140,19140,19140,5
|
|
20240315,111800,572844700,19140,19140,19140,19140,298
|
|
20240315,111700,567140980,19140,19140,19140,19140,0
|
|
20240315,111600,567140980,19140,19140,19140,19140,3
|
|
20240315,111500,567083560,19140,19140,19140,19140,221
|
|
20240315,111400,562853620,19140,19140,19140,19140,2
|
|
20240315,111300,562815340,19140,19140,19140,19140,426
|
|
20240315,111200,554661700,19140,19140,19140,19140,0
|
|
20240315,111100,554661700,19140,19130,19150,19130,362
|
|
20240315,111000,547734290,19130,19130,19130,19120,12
|
|
20240315,110900,547504780,19120,19140,19140,19120,533
|
|
20240315,110800,537313380,19140,19130,19150,19120,55
|
|
20240315,110700,536261190,19120,19210,19210,19120,663
|
|
20240315,110600,523574490,19210,19260,19280,19130,1393
|
|
20240315,110500,496863840,19370,19140,19410,19140,3671
|
|
20240315,110400,425939330,19130,19130,19130,19130,12
|
|
20240315,110300,425709770,19130,19130,19130,19130,118
|
|
20240315,110200,423452430,19140,19140,19140,19140,0
|
|
20240315,110100,423452430,19140,19140,19140,19140,81
|
|
20240315,110000,421902090,19150,19150,19150,19150,5
|
|
20240315,105900,421806340,19150,19150,19150,19150,0
|
|
20240315,105800,421806340,19150,19150,19150,19150,19
|
|
20240315,105700,421442490,19160,19140,19160,19140,59
|
|
20240315,105600,420312680,19140,19140,19140,19130,185
|
|
20240315,105500,416773110,19140,19130,19140,19130,85
|
|
20240315,105400,415146960,19130,19130,19130,19130,117
|
|
20240315,105300,412908750,19130,19140,19140,19130,33
|
|
20240315,105200,412277430,19130,19130,19130,19130,130
|
|
20240315,105100,409790530,19130,19130,19130,19130,12
|
|
20240315,105000,409560970,19130,19140,19140,19130,129
|
|
20240315,104900,407093180,19130,19130,19130,19130,10
|
|
20240315,104800,406901880,19130,19130,19130,19130,171
|
|
20240315,104700,403630650,19130,19130,19130,19130,0
|
|
20240315,104600,403630650,19130,19130,19130,19130,131
|
|
20240315,104500,401124620,19140,19140,19140,19140,0
|
|
20240315,104400,401124620,19140,19130,19140,19130,135
|
|
20240315,104300,398542020,19130,19130,19130,19130,46
|
|
20240315,104200,397662040,19120,19120,19120,19120,121
|
|
20240315,104100,395348520,19130,19120,19130,19120,306
|
|
20240315,104000,389494770,19120,19120,19120,19120,49
|
|
20240315,103900,388557890,19120,19130,19130,19120,126
|
|
20240315,103800,386148760,19120,19120,19120,19120,98
|
|
20240315,103700,384275000,19120,19120,19120,19120,285
|
|
20240315,103600,378825800,19130,19130,19130,19130,0
|
|
20240315,103500,378825800,19130,19130,19130,19130,146
|
|
20240315,103400,376032820,19130,19130,19130,19130,3
|
|
20240315,103300,375975430,19130,19120,19130,19120,178
|
|
20240315,103200,372571490,19120,19130,19130,19120,114
|
|
20240315,103100,370390800,19130,19130,19130,19120,155
|
|
20240315,103000,367426990,19120,19120,19130,19120,64
|
|
20240315,102900,366202800,19130,19130,19130,19130,16
|
|
20240315,102800,365896720,19130,19130,19130,19130,67
|
|
20240315,102700,364615010,19130,19120,19130,19120,150
|
|
20240315,102600,361746870,19120,19130,19130,19120,503
|
|
20240315,102500,352128750,19130,19130,19140,19130,133
|
|
20240315,102400,349584440,19140,19130,19140,19130,9
|
|
20240315,102300,349412260,19120,19120,19130,19120,142
|
|
20240315,102200,346697140,19120,19150,19160,19120,1398
|
|
20240315,102100,319943250,19150,19160,19160,19150,4
|
|
20240315,102000,319866640,19150,19150,19150,19150,131
|
|
20240315,101900,317357990,19160,19160,19160,19160,2
|
|
20240315,101800,317319670,19150,19150,19150,19150,149
|
|
20240315,101700,314466320,19160,19150,19160,19150,123
|
|
20240315,101600,312110850,19150,19160,19160,19150,28
|
|
20240315,101500,311574630,19150,19160,19160,19150,20
|
|
20240315,101400,311191580,19150,19150,19150,19150,185
|
|
20240315,101300,307648830,19160,19160,19180,19160,17
|
|
20240315,101200,307323070,19150,19180,19180,19150,141
|
|
20240315,101100,304622290,19200,19150,19200,19140,105
|
|
20240315,101000,302611070,19140,19140,19150,19140,140
|
|
20240315,100900,299931460,19140,19140,19150,19140,128
|
|
20240315,100800,297481530,19140,19140,19140,19130,199
|
|
20240315,100700,293672890,19150,19150,19150,19140,260
|
|
20240315,100600,288693930,19160,19150,19160,19150,298
|
|
20240315,100500,282986330,19160,19160,19160,19160,2
|
|
20240315,100400,282948010,19150,19150,19160,19150,125
|
|
20240315,100300,280554250,19150,19160,19160,19150,10
|
|
20240315,100200,280362730,19150,19190,19190,19150,94
|
|
20240315,100100,278561570,19190,19200,19200,19170,153
|
|
20240315,100000,275627000,19200,19200,19200,19200,2
|
|
20240315,095900,275588600,19200,19210,19210,19200,41
|
|
20240315,095800,274801380,19200,19200,19200,19200,17
|
|
20240315,095700,274474980,19210,19200,19210,19200,426
|
|
20240315,095600,266295750,19190,19190,19190,19180,128
|
|
20240315,095500,263839560,19180,19190,19190,19180,413
|
|
20240315,095400,255918210,19190,19190,19190,19190,8
|
|
20240315,095300,255764690,19190,19150,19190,19150,206
|
|
20240315,095200,251819620,19190,19200,19200,19190,2
|
|
20240315,095100,251781230,19150,19110,19150,19100,1163
|
|
20240315,095000,229521660,19120,19110,19120,19110,101
|
|
20240315,094900,227591530,19110,19110,19110,19110,150
|
|
20240315,094800,224725030,19110,19120,19120,19110,31
|
|
20240315,094700,224132570,19120,19120,19120,19120,109
|
|
20240315,094600,222048490,19130,19130,19130,19130,4
|
|
20240315,094500,221971970,19120,19130,19130,19110,32
|
|
20240315,094400,221360060,19100,19110,19120,19100,245
|
|
20240315,094300,216679010,19110,19110,19110,19100,471
|
|
20240315,094200,207682730,19120,19110,19120,19110,167
|
|
20240315,094100,204491240,19110,19110,19110,19110,9
|
|
20240315,094000,204319250,19110,19110,19110,19100,93
|
|
20240315,093900,202542460,19110,19100,19110,19100,45
|
|
20240315,093800,201682670,19100,19100,19110,19100,74
|
|
20240315,093700,200268560,19110,19110,19110,19110,19
|
|
20240315,093600,199905470,19110,19110,19110,19110,51
|
|
20240315,093500,198930860,19110,19110,19110,19100,804
|
|
20240315,093400,183569920,19110,19120,19120,19110,11
|
|
20240315,093300,183359700,19110,19130,19130,19110,260
|
|
20240315,093200,178388800,19120,19120,19120,19120,0
|
|
20240315,093100,178388800,19120,19120,19120,19120,0
|
|
20240315,093000,178388800,19120,19120,19120,19120,145
|
|
20240315,092900,175616400,19120,19120,19120,19120,193
|
|
20240315,092800,171926240,19120,19120,19120,19110,845
|
|
20240315,092700,155778000,19120,19150,19150,19120,8
|
|
20240315,092600,155624830,19180,19120,19180,19120,39
|
|
20240315,092500,154879090,19120,19120,19120,19120,36
|
|
20240315,092400,154190770,19190,19120,19190,19120,126
|
|
20240315,092300,151781440,19110,19110,19110,19110,20
|
|
20240315,092200,151399240,19110,19110,19110,19110,98
|
|
20240315,092100,149526460,19110,19120,19120,19110,548
|
|
20240315,092000,139053720,19130,19120,19130,19120,83
|
|
20240315,091900,137466740,19120,19120,19120,19120,0
|
|
20240315,091800,137466740,19120,19130,19130,19120,196
|
|
20240315,091700,133718410,19130,19160,19160,19130,17
|
|
20240315,091600,133393130,19210,19120,19210,19120,679
|
|
20240315,091500,120406150,19120,19120,19120,19120,546
|
|
20240315,091400,109966630,19120,19130,19130,19120,1420
|
|
20240315,091300,82808040,19140,19140,19140,19130,157
|
|
20240315,091200,79804320,19140,19150,19150,19140,179
|
|
20240315,091100,76378150,19150,19160,19160,19150,108
|
|
20240315,091000,74309740,19160,19210,19210,19150,1046
|
|
20240315,090900,54229390,19220,19220,19220,19210,201
|
|
20240315,090800,50368040,19220,19210,19220,19210,42
|
|
20240315,090700,49561060,19220,19330,19330,19210,214
|
|
20240315,090600,45446790,19330,19220,19330,19220,69
|
|
20240315,090500,44120500,19220,19220,19230,19220,258
|
|
20240315,090400,39161730,19220,19240,19240,19220,748
|
|
20240315,090300,24779530,19240,19240,19240,19240,79
|
|
20240315,090200,23259570,19240,19230,19340,19230,149
|
|
20240315,090100,20393710,19230,19230,19230,19230,149
|
|
20240315,090000,17528440,19230,19290,19290,19230,909
|