650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,194700,1251386640,11540,11540,11540,11540,2792
|
|
20240320,194600,1251386640,11540,11540,11540,11540,0
|
|
20240320,194500,1251386640,11540,11540,11540,11540,0
|
|
20240320,194400,1251386640,11540,11540,11540,11540,0
|
|
20240320,194300,1251386640,11540,11540,11540,11540,0
|
|
20240320,194200,1251386640,11540,11540,11540,11540,0
|
|
20240320,194100,1251386640,11540,11540,11540,11540,0
|
|
20240320,194000,1251386640,11540,11540,11540,11540,0
|
|
20240320,193900,1251386640,11540,11540,11540,11540,0
|
|
20240320,193800,1251386640,11540,11540,11540,11540,0
|
|
20240320,193700,1251386640,11540,11540,11540,11540,0
|
|
20240320,193600,1251386640,11540,11540,11540,11540,0
|
|
20240320,193500,1251386640,11540,11540,11540,11540,0
|
|
20240320,193400,1251386640,11540,11540,11540,11540,0
|
|
20240320,193300,1251386640,11540,11540,11540,11540,0
|
|
20240320,193200,1251386640,11540,11540,11540,11540,0
|
|
20240320,193100,1251386640,11540,11540,11540,11540,0
|
|
20240320,193000,1251386640,11540,11540,11540,11540,0
|
|
20240320,192900,1251386640,11540,11540,11540,11540,0
|
|
20240320,192800,1251386640,11540,11540,11540,11540,0
|
|
20240320,192700,1251386640,11540,11540,11540,11540,0
|
|
20240320,192600,1251386640,11540,11540,11540,11540,0
|
|
20240320,192500,1251386640,11540,11540,11540,11540,0
|
|
20240320,192400,1251386640,11540,11540,11540,11540,0
|
|
20240320,192300,1251386640,11540,11540,11540,11540,0
|
|
20240320,192200,1251386640,11540,11540,11540,11540,0
|
|
20240320,192100,1251386640,11540,11540,11540,11540,0
|
|
20240320,192000,1251386640,11540,11540,11540,11540,0
|
|
20240320,191900,1251386640,11540,11540,11540,11540,0
|
|
20240320,191800,1251386640,11540,11540,11540,11540,0
|
|
20240320,191700,1251386640,11540,11540,11540,11540,2792
|
|
20240320,191600,1251386640,11540,11540,11540,11540,0
|
|
20240320,191500,1251386640,11540,11540,11540,11540,0
|
|
20240320,191400,1251386640,11540,11540,11540,11540,0
|
|
20240320,191300,1251386640,11540,11540,11540,11540,0
|
|
20240320,191200,1251386640,11540,11540,11540,11540,0
|
|
20240320,191100,1251386640,11540,11540,11540,11540,0
|
|
20240320,191000,1251386640,11540,11540,11540,11540,0
|
|
20240320,190900,1251386640,11540,11540,11540,11540,0
|
|
20240320,190800,1251386640,11540,11540,11540,11540,0
|
|
20240320,190700,1251386640,11540,11540,11540,11540,0
|
|
20240320,190600,1251386640,11540,11540,11540,11540,0
|
|
20240320,190500,1251386640,11540,11540,11540,11540,0
|
|
20240320,190400,1251386640,11540,11540,11540,11540,0
|
|
20240320,190300,1251386640,11540,11540,11540,11540,0
|
|
20240320,190200,1251386640,11540,11540,11540,11540,0
|
|
20240320,190100,1251386640,11540,11540,11540,11540,0
|
|
20240320,190000,1251386640,11540,11540,11540,11540,0
|
|
20240320,185900,1251386640,11540,11540,11540,11540,0
|
|
20240320,185800,1251386640,11540,11540,11540,11540,0
|
|
20240320,185700,1251386640,11540,11540,11540,11540,0
|
|
20240320,185600,1251386640,11540,11540,11540,11540,0
|
|
20240320,185500,1251386640,11540,11540,11540,11540,0
|
|
20240320,185400,1251386640,11540,11540,11540,11540,0
|
|
20240320,185300,1251386640,11540,11540,11540,11540,0
|
|
20240320,185200,1251386640,11540,11540,11540,11540,0
|
|
20240320,185100,1251386640,11540,11540,11540,11540,0
|
|
20240320,185000,1251386640,11540,11540,11540,11540,0
|
|
20240320,184900,1251386640,11540,11540,11540,11540,0
|
|
20240320,184800,1251386640,11540,11540,11540,11540,0
|
|
20240320,184700,1251386640,11540,11540,11540,11540,2792
|
|
20240320,184600,1251386640,11540,11540,11540,11540,0
|
|
20240320,184500,1251386640,11540,11540,11540,11540,0
|
|
20240320,184400,1251386640,11540,11540,11540,11540,0
|
|
20240320,184300,1251386640,11540,11540,11540,11540,0
|
|
20240320,184200,1251386640,11540,11540,11540,11540,0
|
|
20240320,184100,1251386640,11540,11540,11540,11540,0
|
|
20240320,184000,1251386640,11540,11540,11540,11540,0
|
|
20240320,183900,1251386640,11540,11540,11540,11540,0
|
|
20240320,183800,1251386640,11540,11540,11540,11540,0
|
|
20240320,183700,1251386640,11540,11540,11540,11540,0
|
|
20240320,183600,1251386640,11540,11540,11540,11540,0
|
|
20240320,183500,1251386640,11540,11540,11540,11540,0
|
|
20240320,183400,1251386640,11540,11540,11540,11540,0
|
|
20240320,183300,1251386640,11540,11540,11540,11540,0
|
|
20240320,183200,1251386640,11540,11540,11540,11540,0
|
|
20240320,183100,1251386640,11540,11540,11540,11540,0
|
|
20240320,183000,1251386640,11540,11540,11540,11540,0
|
|
20240320,182900,1251386640,11540,11540,11540,11540,0
|
|
20240320,182800,1251386640,11540,11540,11540,11540,0
|
|
20240320,182700,1251386640,11540,11540,11540,11540,0
|
|
20240320,182600,1251386640,11540,11540,11540,11540,0
|
|
20240320,182500,1251386640,11540,11540,11540,11540,0
|
|
20240320,182400,1251386640,11540,11540,11540,11540,0
|
|
20240320,182300,1251386640,11540,11540,11540,11540,0
|
|
20240320,182200,1251386640,11540,11540,11540,11540,0
|
|
20240320,182100,1251386640,11540,11540,11540,11540,0
|
|
20240320,182000,1251386640,11540,11540,11540,11540,0
|
|
20240320,181900,1251386640,11540,11540,11540,11540,0
|
|
20240320,181800,1251386640,11540,11540,11540,11540,0
|
|
20240320,181700,1251386640,11540,11540,11540,11540,2792
|
|
20240320,181600,1251386640,11540,11540,11540,11540,0
|
|
20240320,181500,1251386640,11540,11540,11540,11540,0
|
|
20240320,181400,1251386640,11540,11540,11540,11540,0
|
|
20240320,181300,1251386640,11540,11540,11540,11540,0
|
|
20240320,181200,1251386640,11540,11540,11540,11540,0
|
|
20240320,181100,1251386640,11540,11540,11540,11540,0
|
|
20240320,181000,1251386640,11540,11540,11540,11540,0
|
|
20240320,180900,1251386640,11540,11540,11540,11540,0
|
|
20240320,180800,1251386640,11540,11540,11540,11540,0
|
|
20240320,180700,1251386640,11540,11540,11540,11540,0
|
|
20240320,180600,1251386640,11540,11540,11540,11540,0
|
|
20240320,180500,1251386640,11540,11540,11540,11540,0
|
|
20240320,180400,1251386640,11540,11540,11540,11540,0
|
|
20240320,180300,1251386640,11540,11540,11540,11540,0
|
|
20240320,180200,1251386640,11540,11540,11540,11540,0
|
|
20240320,180100,1251386640,11540,11540,11540,11540,0
|
|
20240320,180000,1251386640,11540,11540,11540,11540,0
|
|
20240320,175900,1251386640,11540,11540,11540,11540,0
|
|
20240320,175800,1251386640,11540,11540,11540,11540,0
|
|
20240320,175700,1251386640,11540,11540,11540,11540,0
|
|
20240320,175600,1251386640,11540,11540,11540,11540,0
|
|
20240320,175500,1251386640,11540,11540,11540,11540,0
|
|
20240320,175400,1251386640,11540,11540,11540,11540,0
|
|
20240320,175300,1251386640,11540,11540,11540,11540,0
|
|
20240320,175200,1251386640,11540,11540,11540,11540,0
|
|
20240320,175100,1251386640,11540,11540,11540,11540,0
|
|
20240320,175000,1251386640,11540,11540,11540,11540,0
|
|
20240320,174900,1251386640,11540,11540,11540,11540,0
|
|
20240320,174800,1251386640,11540,11540,11540,11540,0
|
|
20240320,174700,1251386640,11540,11540,11540,11540,2792
|
|
20240320,174600,1251386640,11540,11540,11540,11540,0
|
|
20240320,174500,1251386640,11540,11540,11540,11540,0
|
|
20240320,174400,1251386640,11540,11540,11540,11540,0
|
|
20240320,174300,1251386640,11540,11540,11540,11540,0
|
|
20240320,174200,1251386640,11540,11540,11540,11540,0
|
|
20240320,174100,1251386640,11540,11540,11540,11540,0
|
|
20240320,174000,1251386640,11540,11540,11540,11540,0
|
|
20240320,173900,1251386640,11540,11540,11540,11540,0
|
|
20240320,173800,1251386640,11540,11540,11540,11540,0
|
|
20240320,173700,1251386640,11540,11540,11540,11540,0
|
|
20240320,173600,1251386640,11540,11540,11540,11540,0
|
|
20240320,173500,1251386640,11540,11540,11540,11540,0
|
|
20240320,173400,1251386640,11540,11540,11540,11540,0
|
|
20240320,173300,1251386640,11540,11540,11540,11540,0
|
|
20240320,173200,1251386640,11540,11540,11540,11540,0
|
|
20240320,173100,1251386640,11540,11540,11540,11540,0
|
|
20240320,173000,1251386640,11540,11540,11540,11540,0
|
|
20240320,172900,1251386640,11540,11540,11540,11540,0
|
|
20240320,172800,1251386640,11540,11540,11540,11540,0
|
|
20240320,172700,1251386640,11540,11540,11540,11540,0
|
|
20240320,172600,1251386640,11540,11540,11540,11540,0
|
|
20240320,172500,1251386640,11540,11540,11540,11540,0
|
|
20240320,172400,1251386640,11540,11540,11540,11540,0
|
|
20240320,172300,1251386640,11540,11540,11540,11540,0
|
|
20240320,172200,1251386640,11540,11540,11540,11540,0
|
|
20240320,172100,1251386640,11540,11540,11540,11540,0
|
|
20240320,172000,1251386640,11540,11540,11540,11540,0
|
|
20240320,171900,1251386640,11540,11540,11540,11540,0
|
|
20240320,171800,1251386640,11540,11540,11540,11540,0
|
|
20240320,171700,1251386640,11540,11540,11540,11540,2792
|
|
20240320,171600,1251386640,11540,11540,11540,11540,0
|
|
20240320,171500,1251386640,11540,11540,11540,11540,0
|
|
20240320,171400,1251386640,11540,11540,11540,11540,0
|
|
20240320,171300,1251386640,11540,11540,11540,11540,0
|
|
20240320,171200,1251386640,11540,11540,11540,11540,0
|
|
20240320,171100,1251386640,11540,11540,11540,11540,0
|
|
20240320,171000,1251386640,11540,11540,11540,11540,0
|
|
20240320,170900,1251386640,11540,11540,11540,11540,0
|
|
20240320,170800,1251386640,11540,11540,11540,11540,0
|
|
20240320,170700,1251386640,11540,11540,11540,11540,0
|
|
20240320,170600,1251386640,11540,11540,11540,11540,0
|
|
20240320,170500,1251386640,11540,11540,11540,11540,0
|
|
20240320,170400,1251386640,11540,11540,11540,11540,0
|
|
20240320,170300,1251386640,11540,11540,11540,11540,0
|
|
20240320,170200,1251386640,11540,11540,11540,11540,0
|
|
20240320,170100,1251386640,11540,11540,11540,11540,0
|
|
20240320,170000,1251386640,11540,11540,11540,11540,0
|
|
20240320,165900,1251386640,11540,11540,11540,11540,0
|
|
20240320,165800,1251386640,11540,11540,11540,11540,0
|
|
20240320,165700,1251386640,11540,11540,11540,11540,0
|
|
20240320,165600,1251386640,11540,11540,11540,11540,0
|
|
20240320,165500,1251386640,11540,11540,11540,11540,0
|
|
20240320,165400,1251386640,11540,11540,11540,11540,0
|
|
20240320,165300,1251386640,11540,11540,11540,11540,0
|
|
20240320,165200,1251386640,11540,11540,11540,11540,0
|
|
20240320,165100,1251386640,11540,11540,11540,11540,0
|
|
20240320,165000,1251386640,11540,11540,11540,11540,0
|
|
20240320,164900,1251386640,11540,11540,11540,11540,0
|
|
20240320,164800,1251386640,11540,11540,11540,11540,0
|
|
20240320,164700,1251386640,11540,11540,11540,11540,2792
|
|
20240320,164600,1251386640,11540,11540,11540,11540,0
|
|
20240320,164500,1251386640,11540,11540,11540,11540,0
|
|
20240320,164400,1251386640,11540,11540,11540,11540,0
|
|
20240320,164300,1251386640,11540,11540,11540,11540,0
|
|
20240320,164200,1251386640,11540,11540,11540,11540,0
|
|
20240320,164100,1251386640,11540,11540,11540,11540,0
|
|
20240320,164000,1251386640,11540,11540,11540,11540,0
|
|
20240320,163900,1251386640,11540,11540,11540,11540,0
|
|
20240320,163800,1251386640,11540,11540,11540,11540,0
|
|
20240320,163700,1251386640,11540,11540,11540,11540,0
|
|
20240320,163600,1251386640,11540,11540,11540,11540,0
|
|
20240320,163500,1251386640,11540,11540,11540,11540,0
|
|
20240320,163400,1251386640,11540,11540,11540,11540,0
|
|
20240320,163300,1251386640,11540,11540,11540,11540,0
|
|
20240320,163200,1251386640,11540,11540,11540,11540,0
|
|
20240320,163100,1251386640,11540,11540,11540,11540,0
|
|
20240320,163000,1251386640,11540,11540,11540,11540,0
|
|
20240320,162900,1251386640,11540,11540,11540,11540,0
|
|
20240320,162800,1251386640,11540,11540,11540,11540,0
|
|
20240320,162700,1251386640,11540,11540,11540,11540,0
|
|
20240320,162600,1251386640,11540,11540,11540,11540,0
|
|
20240320,162500,1251386640,11540,11540,11540,11540,0
|
|
20240320,162400,1251386640,11540,11540,11540,11540,0
|
|
20240320,162300,1251386640,11540,11540,11540,11540,0
|
|
20240320,162200,1251386640,11540,11540,11540,11540,0
|
|
20240320,162100,1251386640,11540,11540,11540,11540,0
|
|
20240320,162000,1251386640,11540,11540,11540,11540,0
|
|
20240320,161900,1251386640,11540,11540,11540,11540,0
|
|
20240320,161800,1251386640,11540,11540,11540,11540,0
|
|
20240320,161700,1251386640,11540,11540,11540,11540,2792
|
|
20240320,161600,1251386640,11540,11540,11540,11540,0
|
|
20240320,161500,1251386640,11540,11540,11540,11540,0
|
|
20240320,161400,1251386640,11540,11540,11540,11540,0
|
|
20240320,161300,1251386640,11540,11540,11540,11540,0
|
|
20240320,161200,1251386640,11540,11540,11540,11540,0
|
|
20240320,161100,1251386640,11540,11540,11540,11540,0
|
|
20240320,161000,1251386640,11540,11540,11540,11540,0
|
|
20240320,160900,1251386640,11540,11540,11540,11540,0
|
|
20240320,160800,1251386640,11540,11540,11540,11540,0
|
|
20240320,160700,1251386640,11540,11540,11540,11540,0
|
|
20240320,160600,1251386640,11540,11540,11540,11540,0
|
|
20240320,160500,1251386640,11540,11540,11540,11540,0
|
|
20240320,160400,1251386640,11540,11540,11540,11540,0
|
|
20240320,160300,1251386640,11540,11540,11540,11540,0
|
|
20240320,160200,1251386640,11540,11540,11540,11540,0
|
|
20240320,160100,1251386640,11540,11540,11540,11540,0
|
|
20240320,160000,1251386640,11540,11540,11540,11540,0
|
|
20240320,155900,1251386640,11540,11540,11540,11540,0
|
|
20240320,155800,1251386640,11540,11540,11540,11540,0
|
|
20240320,155700,1251386640,11540,11540,11540,11540,0
|
|
20240320,155600,1251386640,11540,11540,11540,11540,0
|
|
20240320,155500,1251386640,11540,11540,11540,11540,0
|
|
20240320,155400,1251386640,11540,11540,11540,11540,0
|
|
20240320,155300,1251386640,11540,11540,11540,11540,0
|
|
20240320,155200,1251386640,11540,11540,11540,11540,0
|
|
20240320,155100,1251386640,11540,11540,11540,11540,0
|
|
20240320,155000,1251386640,11540,11540,11540,11540,0
|
|
20240320,154900,1251386640,11540,11540,11540,11540,0
|
|
20240320,154800,1251386640,11540,11540,11540,11540,0
|
|
20240320,154700,1251386640,11540,11540,11540,11540,2792
|
|
20240320,154600,1251386640,11540,11540,11540,11540,0
|
|
20240320,154500,1251386640,11540,11540,11540,11540,0
|
|
20240320,154400,1251386640,11540,11540,11540,11540,0
|
|
20240320,154300,1251386640,11540,11540,11540,11540,0
|
|
20240320,154200,1251386640,11540,11540,11540,11540,0
|
|
20240320,154100,1251386640,11540,11540,11540,11540,0
|
|
20240320,154000,1251386640,11540,11540,11540,11540,0
|
|
20240320,153900,1251386640,11540,11540,11540,11540,0
|
|
20240320,153800,1251386640,11540,11540,11540,11540,0
|
|
20240320,153700,1251386640,11540,11540,11540,11540,0
|
|
20240320,153600,1251386640,11540,11540,11540,11540,0
|
|
20240320,153500,1251386640,11540,11540,11540,11540,0
|
|
20240320,153400,1251386640,11540,11540,11540,11540,0
|
|
20240320,153300,1251386640,11540,11540,11540,11540,0
|
|
20240320,153200,1251386640,11540,11540,11540,11540,0
|
|
20240320,153100,1251386640,11540,11540,11540,11540,0
|
|
20240320,153000,1251386640,11540,11540,11540,11540,2792
|
|
20240320,152900,1219166960,11530,11530,11530,11530,0
|
|
20240320,152800,1219166960,11530,11530,11530,11530,0
|
|
20240320,152700,1219166960,11530,11530,11530,11530,0
|
|
20240320,152600,1219166960,11530,11530,11530,11530,0
|
|
20240320,152500,1219166960,11530,11530,11530,11530,0
|
|
20240320,152400,1219166960,11530,11530,11530,11530,0
|
|
20240320,152300,1219166960,11530,11530,11530,11530,0
|
|
20240320,152200,1219166960,11530,11530,11530,11530,0
|
|
20240320,152100,1219166960,11530,11530,11530,11530,0
|
|
20240320,152000,1219166960,11530,11530,11530,11530,0
|
|
20240320,151900,1219166960,11530,11500,11530,11500,879
|
|
20240320,151800,1209044760,11510,11500,11510,11500,197
|
|
20240320,151700,1206778950,11520,11510,11520,11510,534
|
|
20240320,151600,1200630880,11510,11510,11520,11500,640
|
|
20240320,151500,1193266420,11520,11520,11520,11510,312
|
|
20240320,151400,1189673730,11520,11520,11530,11520,880
|
|
20240320,151300,1179536120,11520,11540,11540,11520,2221
|
|
20240320,151200,1153936730,11540,11540,11540,11530,210
|
|
20240320,151100,1151513380,11540,11550,11550,11540,1004
|
|
20240320,151000,1139921280,11550,11530,11580,11530,277
|
|
20240320,150900,1136725380,11530,11570,11580,11530,1122
|
|
20240320,150800,1123744880,11570,11520,11590,11520,2031
|
|
20240320,150700,1100278590,11550,11500,11560,11500,1355
|
|
20240320,150600,1084662970,11500,11490,11520,11490,1332
|
|
20240320,150500,1069333030,11510,11340,11510,11340,11980
|
|
20240320,150400,932056860,11330,11360,11360,11330,913
|
|
20240320,150300,921701870,11360,11390,11390,11340,200
|
|
20240320,150200,919432680,11410,11410,11410,11410,0
|
|
20240320,150100,919432680,11410,11410,11410,11410,45
|
|
20240320,150000,918919230,11430,11420,11430,11400,2759
|
|
20240320,145900,887415260,11420,11430,11430,11420,116
|
|
20240320,145800,886089500,11430,11410,11430,11410,727
|
|
20240320,145700,877785990,11420,11420,11420,11420,0
|
|
20240320,145600,877785990,11420,11420,11420,11420,0
|
|
20240320,145500,877785990,11420,11430,11430,11410,108
|
|
20240320,145400,876552430,11430,11430,11430,11430,25
|
|
20240320,145300,876266680,11430,11440,11450,11430,598
|
|
20240320,145200,869431140,11440,11420,11450,11420,1678
|
|
20240320,145100,850244920,11430,11350,11430,11350,13610
|
|
20240320,145000,695195390,11360,11350,11360,11340,22
|
|
20240320,144900,694945810,11350,11340,11350,11340,74
|
|
20240320,144800,694106620,11350,11340,11350,11340,1223
|
|
20240320,144700,680235780,11340,11340,11340,11340,324
|
|
20240320,144600,676561620,11340,11340,11350,11340,82
|
|
20240320,144500,675631220,11340,11360,11370,11340,1245
|
|
20240320,144400,661486880,11360,11320,11360,11320,2365
|
|
20240320,144300,634673440,11310,11310,11310,11300,96
|
|
20240320,144200,633587720,11300,11310,11310,11300,105
|
|
20240320,144100,632401170,11310,11310,11310,11310,72
|
|
20240320,144000,631586850,11320,11320,11320,11320,250
|
|
20240320,143900,628756850,11320,11320,11320,11320,6
|
|
20240320,143800,628688930,11320,11320,11320,11320,6
|
|
20240320,143700,628621010,11310,11310,11310,11310,60
|
|
20240320,143600,627942410,11310,11330,11330,11300,119
|
|
20240320,143500,626595540,11330,11300,11330,11300,82
|
|
20240320,143400,625667820,11300,11260,11300,11260,24
|
|
20240320,143300,625396780,11260,11260,11260,11260,1
|
|
20240320,143200,625385520,11250,11260,11260,11250,54
|
|
20240320,143100,624777890,11300,11280,11300,11280,2145
|
|
20240320,143000,600556540,11280,11280,11280,11280,572
|
|
20240320,142900,594104380,11250,11250,11250,11250,0
|
|
20240320,142800,594104380,11250,11300,11300,11250,1109
|
|
20240320,142700,581592240,11290,11300,11300,11290,140
|
|
20240320,142600,580011540,11290,11360,11360,11290,460
|
|
20240320,142500,574806170,11380,11310,11390,11310,3637
|
|
20240320,142400,533556600,11310,11290,11310,11280,382
|
|
20240320,142300,529236980,11290,11230,11290,11230,179
|
|
20240320,142200,527224310,11200,11190,11200,11190,341
|
|
20240320,142100,523406300,11190,11190,11190,11190,1
|
|
20240320,142000,523395110,11170,11170,11170,11170,101
|
|
20240320,141900,522266940,11180,11180,11180,11180,0
|
|
20240320,141800,522266940,11180,11180,11180,11180,70
|
|
20240320,141700,521484340,11200,11200,11200,11200,0
|
|
20240320,141600,521484340,11200,11160,11200,11160,19
|
|
20240320,141500,521272060,11160,11160,11160,11160,15
|
|
20240320,141400,521104660,11160,11200,11200,11160,185
|
|
20240320,141300,519039260,11170,11190,11200,11170,1542
|
|
20240320,141200,501790320,11200,11200,11200,11200,287
|
|
20240320,141100,498575920,11200,11230,11230,11200,3
|
|
20240320,141000,498542270,11200,11240,11240,11200,44
|
|
20240320,140900,498048700,11260,11270,11270,11260,238
|
|
20240320,140800,495368760,11260,11260,11260,11260,78
|
|
20240320,140700,494490480,11260,11260,11270,11260,145
|
|
20240320,140600,492857770,11260,11260,11260,11250,149
|
|
20240320,140500,491180090,11260,11250,11260,11250,12
|
|
20240320,140400,491044990,11250,11270,11280,11250,29
|
|
20240320,140300,490718000,11250,11310,11330,11150,354
|
|
20240320,140200,486761890,11330,11340,11340,11330,8
|
|
20240320,140100,486671230,11390,11340,11390,11340,1678
|
|
20240320,140000,467623070,11340,11250,11340,11250,1461
|
|
20240320,135900,451108900,11240,11230,11250,11230,97
|
|
20240320,135800,450017860,11220,11200,11220,11200,7
|
|
20240320,135700,449939380,11190,11190,11190,11190,1
|
|
20240320,135600,449928190,11150,11220,11230,11090,848
|
|
20240320,135500,440486480,11230,11240,11240,11230,34
|
|
20240320,135400,440104560,11240,11240,11240,11240,40
|
|
20240320,135300,439654960,11240,11280,11290,11240,52
|
|
20240320,135200,439068080,11290,11290,11290,11250,59
|
|
20240320,135100,438402090,11300,11300,11300,11300,0
|
|
20240320,135000,438402090,11300,11300,11300,11300,27
|
|
20240320,134900,438096990,11310,11250,11330,11250,6615
|
|
20240320,134800,363361430,11230,11230,11230,11230,1
|
|
20240320,134700,363350200,11250,11250,11250,11250,44
|
|
20240320,134600,362855200,11270,11270,11280,11270,285
|
|
20240320,134500,359643220,11290,11290,11290,11250,869
|
|
20240320,134400,349835200,11290,11170,11300,11170,4695
|
|
20240320,134300,297077080,11170,11140,11170,11140,370
|
|
20240320,134200,292945480,11120,11110,11120,11110,800
|
|
20240320,134100,284050110,11110,11110,11110,11110,4
|
|
20240320,134000,284005670,11110,11110,11110,11110,27
|
|
20240320,133900,283705700,11110,11110,11110,11110,123
|
|
20240320,133800,282339170,11110,11110,11110,11110,56
|
|
20240320,133700,281717010,11110,11110,11110,11110,1
|
|
20240320,133600,281705900,11120,11120,11120,11120,30
|
|
20240320,133500,281372300,11110,11110,11110,11110,14
|
|
20240320,133400,281216760,11100,11100,11100,11100,3
|
|
20240320,133300,281183460,11100,11100,11100,11100,28
|
|
20240320,133200,280872660,11120,11120,11120,11120,90
|
|
20240320,133100,279871860,11110,11110,11110,11110,0
|
|
20240320,133000,279871860,11110,11110,11110,11110,1
|
|
20240320,132900,279860750,11110,11110,11110,11110,0
|
|
20240320,132800,279860750,11110,11110,11110,11110,0
|
|
20240320,132700,279860750,11110,11110,11110,11110,49
|
|
20240320,132600,279316360,11100,11100,11100,11100,0
|
|
20240320,132500,279316360,11100,11100,11100,11100,0
|
|
20240320,132400,279316360,11100,11100,11100,11100,0
|
|
20240320,132300,279316360,11100,11100,11100,11100,0
|
|
20240320,132200,279316360,11100,11100,11100,11100,0
|
|
20240320,132100,279316360,11100,11100,11100,11100,0
|
|
20240320,132000,279316360,11100,11100,11100,11100,100
|
|
20240320,131900,278206360,11100,11100,11100,11100,0
|
|
20240320,131800,278206360,11100,11100,11100,11100,30
|
|
20240320,131700,277873360,11100,11100,11100,11100,0
|
|
20240320,131600,277873360,11100,11100,11100,11100,168
|
|
20240320,131500,276008560,11100,11100,11100,11100,0
|
|
20240320,131400,276008560,11100,11100,11100,11100,0
|
|
20240320,131300,276008560,11100,11100,11100,11100,0
|
|
20240320,131200,276008560,11100,11100,11100,11100,0
|
|
20240320,131100,276008560,11100,11100,11100,11100,0
|
|
20240320,131000,276008560,11100,11100,11100,11100,0
|
|
20240320,130900,276008560,11100,11100,11100,11100,0
|
|
20240320,130800,276008560,11100,11100,11100,11100,0
|
|
20240320,130700,276008560,11100,11100,11100,11100,0
|
|
20240320,130600,276008560,11100,11100,11100,11100,0
|
|
20240320,130500,276008560,11100,11100,11100,11100,0
|
|
20240320,130400,276008560,11100,11100,11100,11100,0
|
|
20240320,130300,276008560,11100,11100,11100,11100,0
|
|
20240320,130200,276008560,11100,11100,11100,11100,0
|
|
20240320,130100,276008560,11100,11100,11100,11100,0
|
|
20240320,130000,276008560,11100,11100,11100,11100,0
|
|
20240320,125900,276008560,11100,11100,11100,11100,0
|
|
20240320,125800,276008560,11100,11100,11100,11100,0
|
|
20240320,125700,276008560,11100,11100,11100,11100,0
|
|
20240320,125600,276008560,11100,11100,11100,11100,0
|
|
20240320,125500,276008560,11100,11100,11100,11100,0
|
|
20240320,125400,276008560,11100,11100,11100,11100,3
|
|
20240320,125300,275975260,11110,11110,11110,11110,0
|
|
20240320,125200,275975260,11110,11110,11110,11110,0
|
|
20240320,125100,275975260,11110,11110,11110,11110,0
|
|
20240320,125000,275975260,11110,11110,11110,11110,0
|
|
20240320,124900,275975260,11110,11110,11110,11110,9
|
|
20240320,124800,275875270,11110,11110,11110,11110,0
|
|
20240320,124700,275875270,11110,11110,11110,11110,0
|
|
20240320,124600,275875270,11110,11110,11110,11110,1
|
|
20240320,124500,275864160,11110,11110,11110,11110,5
|
|
20240320,124400,275808610,11120,11120,11120,11120,1
|
|
20240320,124300,275797490,11100,11100,11100,11100,20
|
|
20240320,124200,275575490,11120,11120,11120,11120,1
|
|
20240320,124100,275564370,11120,11120,11120,11120,19
|
|
20240320,124000,275353090,11120,11120,11120,11120,4
|
|
20240320,123900,275308610,11120,11120,11120,11120,0
|
|
20240320,123800,275308610,11120,11130,11130,11120,7
|
|
20240320,123700,275230730,11130,11130,11130,11130,0
|
|
20240320,123600,275230730,11130,11130,11130,11130,34
|
|
20240320,123500,274852310,11130,11130,11130,11130,0
|
|
20240320,123400,274852310,11130,11130,11130,11130,45
|
|
20240320,123300,274351460,11130,11130,11130,11130,0
|
|
20240320,123200,274351460,11130,11130,11130,11130,0
|
|
20240320,123100,274351460,11130,11130,11130,11130,0
|
|
20240320,123000,274351460,11130,11120,11130,11120,3
|
|
20240320,122900,274318090,11120,11120,11120,11120,0
|
|
20240320,122800,274318090,11120,11120,11120,11120,0
|
|
20240320,122700,274318090,11120,11120,11120,11120,0
|
|
20240320,122600,274318090,11120,11120,11120,11120,0
|
|
20240320,122500,274318090,11120,11120,11120,11120,0
|
|
20240320,122400,274318090,11120,11120,11120,11120,0
|
|
20240320,122300,274318090,11120,11120,11120,11120,0
|
|
20240320,122200,274318090,11120,11120,11120,11120,5
|
|
20240320,122100,274262490,11120,11120,11120,11120,0
|
|
20240320,122000,274262490,11120,11100,11120,11100,63
|
|
20240320,121900,273562810,11100,11100,11100,11100,0
|
|
20240320,121800,273562810,11100,11100,11100,11100,11
|
|
20240320,121700,273440710,11100,11100,11100,11100,17
|
|
20240320,121600,273252010,11100,11100,11120,11100,8
|
|
20240320,121500,273163180,11100,11100,11100,11100,0
|
|
20240320,121400,273163180,11100,11100,11100,11100,17
|
|
20240320,121300,272974480,11100,11100,11100,11100,0
|
|
20240320,121200,272974480,11100,11110,11110,11100,13
|
|
20240320,121100,272830170,11110,11110,11110,11110,0
|
|
20240320,121000,272830170,11110,11110,11110,11110,3
|
|
20240320,120900,272796840,11120,11120,11120,11120,93
|
|
20240320,120800,271762680,11080,11110,11110,11080,2
|
|
20240320,120700,271740490,11080,11090,11110,11080,4
|
|
20240320,120600,271696130,11080,11060,11110,11060,99
|
|
20240320,120500,270599660,11100,11100,11100,11100,0
|
|
20240320,120400,270599660,11100,11090,11100,11080,118
|
|
20240320,120300,269289900,11000,11100,11100,11000,263
|
|
20240320,120200,266373780,11100,11100,11100,11100,1
|
|
20240320,120100,266362680,11110,11100,11110,11100,5
|
|
20240320,120000,266307160,11100,11100,11100,11100,11
|
|
20240320,115900,266185060,11100,11100,11100,11100,1
|
|
20240320,115800,266173960,11110,11110,11110,11110,2
|
|
20240320,115700,266151740,11120,11120,11120,11120,0
|
|
20240320,115600,266151740,11120,11120,11120,11120,0
|
|
20240320,115500,266151740,11120,11120,11120,11120,0
|
|
20240320,115400,266151740,11120,11130,11130,11120,7
|
|
20240320,115300,266073850,11140,11140,11140,11140,0
|
|
20240320,115200,266073850,11140,11140,11140,11140,0
|
|
20240320,115100,266073850,11140,11150,11150,11140,793
|
|
20240320,115000,257231940,11160,11160,11160,11160,15
|
|
20240320,114900,257064540,11160,11160,11160,11160,0
|
|
20240320,114800,257064540,11160,11160,11160,11160,46
|
|
20240320,114700,256551180,11170,11170,11170,11170,10
|
|
20240320,114600,256439480,11180,11180,11180,11180,5
|
|
20240320,114500,256383580,11180,11170,11180,11170,35
|
|
20240320,114400,255992560,11180,11170,11180,11170,16
|
|
20240320,114300,255813770,11170,11200,11200,11170,28
|
|
20240320,114200,255500690,11170,11190,11200,11170,106
|
|
20240320,114100,254314520,11190,11200,11200,11190,40
|
|
20240320,114000,253866810,11200,11180,11220,11170,146
|
|
20240320,113900,252232890,11160,11200,11200,11160,2083
|
|
20240320,113800,228915450,11210,11210,11210,11200,250
|
|
20240320,113700,226114950,11220,11200,11220,11200,94
|
|
20240320,113600,225061790,11200,11210,11220,11200,87
|
|
20240320,113500,224087030,11220,11210,11230,11210,44
|
|
20240320,113400,223593330,11220,11180,11220,11180,594
|
|
20240320,113300,216940520,11180,11180,11200,11180,63
|
|
20240320,113200,216236160,11200,11160,11200,11160,87
|
|
20240320,113100,215264640,11170,11190,11190,11150,128
|
|
20240320,113000,213836580,11160,11180,11190,11160,8
|
|
20240320,112900,213747200,11140,11180,11230,11140,983
|
|
20240320,112800,202723650,11190,11190,11190,11190,4
|
|
20240320,112700,202678890,11190,11190,11190,11190,204
|
|
20240320,112600,200396130,11140,11190,11190,11140,41
|
|
20240320,112500,199937390,11210,11120,11220,11100,1039
|
|
20240320,112400,188324510,11080,11070,11110,11070,67
|
|
20240320,112300,187582240,11080,11110,11110,11080,19
|
|
20240320,112200,187371660,11080,11110,11110,11080,2
|
|
20240320,112100,187349470,11130,11130,11130,11130,0
|
|
20240320,112000,187349470,11130,11130,11130,11130,1
|
|
20240320,111900,187338340,11080,11150,11150,11080,2
|
|
20240320,111800,187316110,11070,11070,11070,11070,0
|
|
20240320,111700,187316110,11070,11110,11160,11070,886
|
|
20240320,111600,177443660,11060,11110,11110,11060,22
|
|
20240320,111500,177199310,11060,11110,11110,11060,20
|
|
20240320,111400,176977180,11110,11110,11110,11110,0
|
|
20240320,111300,176977180,11110,11040,11110,11040,24
|
|
20240320,111200,176711870,11110,11110,11110,11110,500
|
|
20240320,111100,171156870,11100,11100,11100,11100,988
|
|
20240320,111000,160190070,11100,11090,11100,11090,201
|
|
20240320,110900,157959380,11090,11000,11090,11000,544
|
|
20240320,110800,151937380,11000,10980,11010,10980,45
|
|
20240320,110700,151442150,10980,11040,11040,10980,287
|
|
20240320,110600,148289110,11040,11040,11040,11040,9
|
|
20240320,110500,148189750,11040,11040,11040,11040,3
|
|
20240320,110400,148156630,11040,11040,11050,11040,125
|
|
20240320,110300,146776580,11040,11040,11050,11040,93
|
|
20240320,110200,145749690,11040,11040,11040,11040,228
|
|
20240320,110100,143232570,11040,11040,11040,11040,0
|
|
20240320,110000,143232570,11040,11040,11040,11040,1
|
|
20240320,105900,143221530,11030,11030,11030,11030,0
|
|
20240320,105800,143221530,11030,11030,11030,11030,0
|
|
20240320,105700,143221530,11030,10990,11030,10990,1897
|
|
20240320,105600,122298820,10980,10980,10980,10980,0
|
|
20240320,105500,122298820,10980,10980,10980,10980,85
|
|
20240320,105400,121365520,10980,10980,10980,10980,20
|
|
20240320,105300,121145920,10990,10990,10990,10990,0
|
|
20240320,105200,121145920,10990,10990,10990,10990,23
|
|
20240320,105100,120893150,10990,10990,10990,10990,0
|
|
20240320,105000,120893150,10990,10990,10990,10990,23
|
|
20240320,104900,120640380,10990,10990,10990,10990,78
|
|
20240320,104800,119783160,11000,10990,11000,10990,170
|
|
20240320,104700,117913940,10990,11000,11010,10990,585
|
|
20240320,104600,111479560,11000,11010,11010,11000,151
|
|
20240320,104500,109817170,11020,11020,11020,11020,31
|
|
20240320,104400,109475550,11020,11020,11020,11020,0
|
|
20240320,104300,109475550,11020,11020,11020,11020,0
|
|
20240320,104200,109475550,11020,11020,11020,11020,38
|
|
20240320,104100,109056790,11020,11020,11020,11020,1
|
|
20240320,104000,109045770,11020,11020,11020,11020,3
|
|
20240320,103900,109012710,11020,11020,11020,11020,0
|
|
20240320,103800,109012710,11020,11020,11020,11020,30
|
|
20240320,103700,108682110,11030,11040,11040,11030,37
|
|
20240320,103600,108273980,11040,11040,11040,11040,4
|
|
20240320,103500,108229820,11040,11040,11040,11040,0
|
|
20240320,103400,108229820,11040,11030,11040,11030,54
|
|
20240320,103300,107634170,11030,11030,11030,11030,6
|
|
20240320,103200,107567990,11030,11030,11030,11030,20
|
|
20240320,103100,107347390,11040,11020,11040,11010,58
|
|
20240320,103000,106708170,11020,11020,11020,11020,6
|
|
20240320,102900,106642050,11020,11030,11030,11020,41
|
|
20240320,102800,106189910,11030,11050,11050,11030,142
|
|
20240320,102700,104621940,11040,11040,11040,11040,5
|
|
20240320,102600,104566740,11040,11040,11040,11040,0
|
|
20240320,102500,104566740,11040,11040,11040,11040,18
|
|
20240320,102400,104368020,11050,11050,11050,11050,5
|
|
20240320,102300,104312770,11060,11060,11060,11060,0
|
|
20240320,102200,104312770,11060,11050,11060,11050,82
|
|
20240320,102100,103405930,11050,11050,11050,11050,7
|
|
20240320,102000,103328580,11050,11050,11050,11040,169
|
|
20240320,101900,101462750,11050,11050,11050,11050,14
|
|
20240320,101800,101308050,11050,11050,11050,11050,12
|
|
20240320,101700,101175450,11050,11050,11050,11050,10
|
|
20240320,101600,101064950,11050,11050,11050,11040,81
|
|
20240320,101500,100170650,11050,11050,11050,11050,9
|
|
20240320,101400,100071200,11050,11080,11080,11050,709
|
|
20240320,101300,92229370,11080,11080,11080,11080,17
|
|
20240320,101200,92041010,11080,11080,11080,11080,4
|
|
20240320,101100,91996690,11080,11080,11080,11080,24
|
|
20240320,101000,91730770,11080,11080,11080,11080,21
|
|
20240320,100900,91498090,11090,11080,11090,11080,19
|
|
20240320,100800,91287560,11080,11080,11080,11080,55
|
|
20240320,100700,90678160,11080,11090,11090,11080,51
|
|
20240320,100600,90112580,11090,11090,11090,11090,0
|
|
20240320,100500,90112580,11090,11090,11090,11090,0
|
|
20240320,100400,90112580,11090,11090,11090,11090,0
|
|
20240320,100300,90112580,11090,11090,11090,11090,0
|
|
20240320,100200,90112580,11090,11080,11090,11080,11
|
|
20240320,100100,89990690,11100,11100,11100,11100,0
|
|
20240320,100000,89990690,11100,11100,11100,11100,2
|
|
20240320,095900,89968490,11110,11110,11110,11070,8
|
|
20240320,095800,89879650,11100,11070,11100,11070,184
|
|
20240320,095700,87842710,11060,11100,11100,11060,842
|
|
20240320,095600,78514790,11100,11090,11100,11090,706
|
|
20240320,095500,70683990,11100,11100,11100,11100,0
|
|
20240320,095400,70683990,11100,11100,11100,11100,0
|
|
20240320,095300,70683990,11100,11100,11100,11100,1
|
|
20240320,095200,70672890,11100,11100,11100,11100,14
|
|
20240320,095100,70517490,11100,11100,11100,11100,5
|
|
20240320,095000,70461990,11100,11110,11110,11090,7
|
|
20240320,094900,70384280,11090,11080,11110,11080,3
|
|
20240320,094800,70351000,11110,11110,11110,11110,1
|
|
20240320,094700,70339890,11110,11100,11120,11100,53
|
|
20240320,094600,69751190,11110,11100,11110,11080,23
|
|
20240320,094500,69496080,11100,11100,11110,11080,9
|
|
20240320,094400,69396210,11070,11070,11070,11070,0
|
|
20240320,094300,69396210,11070,11090,11100,11070,637
|
|
20240320,094200,62327270,11070,11070,11090,11070,616
|
|
20240320,094100,55505730,11070,11070,11070,11070,0
|
|
20240320,094000,55505730,11070,11070,11070,11070,8
|
|
20240320,093900,55417170,11070,11070,11070,11070,0
|
|
20240320,093800,55417170,11070,11070,11070,11070,7
|
|
20240320,093700,55339680,11070,11070,11070,11070,7
|
|
20240320,093600,55262190,11080,11080,11080,11080,9
|
|
20240320,093500,55162470,11080,11080,11080,11080,0
|
|
20240320,093400,55162470,11080,11080,11080,11080,5
|
|
20240320,093300,55107070,11090,11080,11090,11080,13
|
|
20240320,093200,54963010,11090,11090,11090,11090,0
|
|
20240320,093100,54963010,11090,11080,11090,11080,19
|
|
20240320,093000,54752310,11090,11070,11090,11070,3
|
|
20240320,092900,54719060,11060,11060,11090,11050,11
|
|
20240320,092800,54597310,11060,11020,11090,11020,641
|
|
20240320,092700,47507560,11020,11020,11020,11020,0
|
|
20240320,092600,47507560,11020,11020,11020,11020,0
|
|
20240320,092500,47507560,11020,11030,11030,11020,38
|
|
20240320,092400,47088790,11040,11020,11040,11020,3
|
|
20240320,092300,47055690,11040,11010,11040,11010,8
|
|
20240320,092200,46967470,11040,11030,11040,11010,110
|
|
20240320,092100,45754190,11050,11050,11050,11050,0
|
|
20240320,092000,45754190,11050,11040,11050,11040,1123
|
|
20240320,091900,33345050,11040,11050,11050,11040,208
|
|
20240320,091800,31048010,11050,11040,11050,11040,198
|
|
20240320,091700,28862080,11050,11030,11070,11000,592
|
|
20240320,091600,22323060,11000,11000,11000,11000,0
|
|
20240320,091500,22323060,11000,11030,11030,11000,13
|
|
20240320,091400,22180030,11000,11050,11050,11000,1060
|
|
20240320,091300,10467080,11050,11000,11050,11000,641
|
|
20240320,091200,3384140,11020,11000,11020,11000,10
|
|
20240320,091100,3273960,10990,10990,10990,10990,5
|
|
20240320,091000,3219010,10990,10990,10990,10990,4
|
|
20240320,090900,3175050,10990,10990,10990,10990,6
|
|
20240320,090800,3109110,10990,10990,10990,10990,0
|
|
20240320,090700,3109110,10990,10990,10990,10990,3
|
|
20240320,090600,3076140,10980,10980,10980,10980,0
|
|
20240320,090500,3076140,10980,10980,10980,10980,45
|
|
20240320,090400,2582040,10940,10940,10940,10940,0
|
|
20240320,090300,2582040,10940,10940,10940,10940,0
|
|
20240320,090200,2582040,10940,10940,10940,10940,4
|
|
20240320,090100,2538280,10940,10940,10940,10940,0
|
|
20240320,090000,2538280,10940,10940,10980,10940,232
|