682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,201900,544259960,12580,12580,12580,12580,3223
|
|
20240319,201800,544259960,12580,12580,12580,12580,0
|
|
20240319,201700,544259960,12580,12580,12580,12580,0
|
|
20240319,201600,544259960,12580,12580,12580,12580,0
|
|
20240319,201500,544259960,12580,12580,12580,12580,0
|
|
20240319,201400,544259960,12580,12580,12580,12580,0
|
|
20240319,201300,544259960,12580,12580,12580,12580,0
|
|
20240319,201200,544259960,12580,12580,12580,12580,0
|
|
20240319,201100,544259960,12580,12580,12580,12580,0
|
|
20240319,201000,544259960,12580,12580,12580,12580,0
|
|
20240319,200900,544259960,12580,12580,12580,12580,0
|
|
20240319,200800,544259960,12580,12580,12580,12580,0
|
|
20240319,200700,544259960,12580,12580,12580,12580,0
|
|
20240319,200600,544259960,12580,12580,12580,12580,0
|
|
20240319,200500,544259960,12580,12580,12580,12580,0
|
|
20240319,200400,544259960,12580,12580,12580,12580,0
|
|
20240319,200300,544259960,12580,12580,12580,12580,0
|
|
20240319,200200,544259960,12580,12580,12580,12580,0
|
|
20240319,200100,544259960,12580,12580,12580,12580,0
|
|
20240319,200000,544259960,12580,12580,12580,12580,0
|
|
20240319,195900,544259960,12580,12580,12580,12580,0
|
|
20240319,195800,544259960,12580,12580,12580,12580,0
|
|
20240319,195700,544259960,12580,12580,12580,12580,0
|
|
20240319,195600,544259960,12580,12580,12580,12580,0
|
|
20240319,195500,544259960,12580,12580,12580,12580,0
|
|
20240319,195400,544259960,12580,12580,12580,12580,0
|
|
20240319,195300,544259960,12580,12580,12580,12580,0
|
|
20240319,195200,544259960,12580,12580,12580,12580,0
|
|
20240319,195100,544259960,12580,12580,12580,12580,0
|
|
20240319,195000,544259960,12580,12580,12580,12580,0
|
|
20240319,194900,544259960,12580,12580,12580,12580,3223
|
|
20240319,194800,544259960,12580,12580,12580,12580,0
|
|
20240319,194700,544259960,12580,12580,12580,12580,0
|
|
20240319,194600,544259960,12580,12580,12580,12580,0
|
|
20240319,194500,544259960,12580,12580,12580,12580,0
|
|
20240319,194400,544259960,12580,12580,12580,12580,0
|
|
20240319,194300,544259960,12580,12580,12580,12580,0
|
|
20240319,194200,544259960,12580,12580,12580,12580,0
|
|
20240319,194100,544259960,12580,12580,12580,12580,0
|
|
20240319,194000,544259960,12580,12580,12580,12580,0
|
|
20240319,193900,544259960,12580,12580,12580,12580,0
|
|
20240319,193800,544259960,12580,12580,12580,12580,0
|
|
20240319,193700,544259960,12580,12580,12580,12580,0
|
|
20240319,193600,544259960,12580,12580,12580,12580,0
|
|
20240319,193500,544259960,12580,12580,12580,12580,0
|
|
20240319,193400,544259960,12580,12580,12580,12580,0
|
|
20240319,193300,544259960,12580,12580,12580,12580,0
|
|
20240319,193200,544259960,12580,12580,12580,12580,0
|
|
20240319,193100,544259960,12580,12580,12580,12580,0
|
|
20240319,193000,544259960,12580,12580,12580,12580,0
|
|
20240319,192900,544259960,12580,12580,12580,12580,0
|
|
20240319,192800,544259960,12580,12580,12580,12580,0
|
|
20240319,192700,544259960,12580,12580,12580,12580,0
|
|
20240319,192600,544259960,12580,12580,12580,12580,0
|
|
20240319,192500,544259960,12580,12580,12580,12580,0
|
|
20240319,192400,544259960,12580,12580,12580,12580,0
|
|
20240319,192300,544259960,12580,12580,12580,12580,0
|
|
20240319,192200,544259960,12580,12580,12580,12580,0
|
|
20240319,192100,544259960,12580,12580,12580,12580,0
|
|
20240319,192000,544259960,12580,12580,12580,12580,0
|
|
20240319,191900,544259960,12580,12580,12580,12580,3223
|
|
20240319,191800,544259960,12580,12580,12580,12580,0
|
|
20240319,191700,544259960,12580,12580,12580,12580,0
|
|
20240319,191600,544259960,12580,12580,12580,12580,0
|
|
20240319,191500,544259960,12580,12580,12580,12580,0
|
|
20240319,191400,544259960,12580,12580,12580,12580,0
|
|
20240319,191300,544259960,12580,12580,12580,12580,0
|
|
20240319,191200,544259960,12580,12580,12580,12580,0
|
|
20240319,191100,544259960,12580,12580,12580,12580,0
|
|
20240319,191000,544259960,12580,12580,12580,12580,0
|
|
20240319,190900,544259960,12580,12580,12580,12580,0
|
|
20240319,190800,544259960,12580,12580,12580,12580,0
|
|
20240319,190700,544259960,12580,12580,12580,12580,0
|
|
20240319,190600,544259960,12580,12580,12580,12580,0
|
|
20240319,190500,544259960,12580,12580,12580,12580,0
|
|
20240319,190400,544259960,12580,12580,12580,12580,0
|
|
20240319,190300,544259960,12580,12580,12580,12580,0
|
|
20240319,190200,544259960,12580,12580,12580,12580,0
|
|
20240319,190100,544259960,12580,12580,12580,12580,0
|
|
20240319,190000,544259960,12580,12580,12580,12580,0
|
|
20240319,185900,544259960,12580,12580,12580,12580,0
|
|
20240319,185800,544259960,12580,12580,12580,12580,0
|
|
20240319,185700,544259960,12580,12580,12580,12580,0
|
|
20240319,185600,544259960,12580,12580,12580,12580,0
|
|
20240319,185500,544259960,12580,12580,12580,12580,0
|
|
20240319,185400,544259960,12580,12580,12580,12580,0
|
|
20240319,185300,544259960,12580,12580,12580,12580,0
|
|
20240319,185200,544259960,12580,12580,12580,12580,0
|
|
20240319,185100,544259960,12580,12580,12580,12580,0
|
|
20240319,185000,544259960,12580,12580,12580,12580,0
|
|
20240319,184900,544259960,12580,12580,12580,12580,3223
|
|
20240319,184800,544259960,12580,12580,12580,12580,0
|
|
20240319,184700,544259960,12580,12580,12580,12580,0
|
|
20240319,184600,544259960,12580,12580,12580,12580,0
|
|
20240319,184500,544259960,12580,12580,12580,12580,0
|
|
20240319,184400,544259960,12580,12580,12580,12580,0
|
|
20240319,184300,544259960,12580,12580,12580,12580,0
|
|
20240319,184200,544259960,12580,12580,12580,12580,0
|
|
20240319,184100,544259960,12580,12580,12580,12580,0
|
|
20240319,184000,544259960,12580,12580,12580,12580,0
|
|
20240319,183900,544259960,12580,12580,12580,12580,0
|
|
20240319,183800,544259960,12580,12580,12580,12580,0
|
|
20240319,183700,544259960,12580,12580,12580,12580,0
|
|
20240319,183600,544259960,12580,12580,12580,12580,0
|
|
20240319,183500,544259960,12580,12580,12580,12580,0
|
|
20240319,183400,544259960,12580,12580,12580,12580,0
|
|
20240319,183300,544259960,12580,12580,12580,12580,0
|
|
20240319,183200,544259960,12580,12580,12580,12580,0
|
|
20240319,183100,544259960,12580,12580,12580,12580,0
|
|
20240319,183000,544259960,12580,12580,12580,12580,0
|
|
20240319,182900,544259960,12580,12580,12580,12580,0
|
|
20240319,182800,544259960,12580,12580,12580,12580,0
|
|
20240319,182700,544259960,12580,12580,12580,12580,0
|
|
20240319,182600,544259960,12580,12580,12580,12580,0
|
|
20240319,182500,544259960,12580,12580,12580,12580,0
|
|
20240319,182400,544259960,12580,12580,12580,12580,0
|
|
20240319,182300,544259960,12580,12580,12580,12580,0
|
|
20240319,182200,544259960,12580,12580,12580,12580,0
|
|
20240319,182100,544259960,12580,12580,12580,12580,0
|
|
20240319,182000,544259960,12580,12580,12580,12580,0
|
|
20240319,181900,544259960,12580,12580,12580,12580,3223
|
|
20240319,181800,544259960,12580,12580,12580,12580,0
|
|
20240319,181700,544259960,12580,12580,12580,12580,0
|
|
20240319,181600,544259960,12580,12580,12580,12580,0
|
|
20240319,181500,544259960,12580,12580,12580,12580,0
|
|
20240319,181400,544259960,12580,12580,12580,12580,0
|
|
20240319,181300,544259960,12580,12580,12580,12580,0
|
|
20240319,181200,544259960,12580,12580,12580,12580,0
|
|
20240319,181100,544259960,12580,12580,12580,12580,0
|
|
20240319,181000,544259960,12580,12580,12580,12580,0
|
|
20240319,180900,544259960,12580,12580,12580,12580,0
|
|
20240319,180800,544259960,12580,12580,12580,12580,0
|
|
20240319,180700,544259960,12580,12580,12580,12580,0
|
|
20240319,180600,544259960,12580,12580,12580,12580,0
|
|
20240319,180500,544259960,12580,12580,12580,12580,0
|
|
20240319,180400,544259960,12580,12580,12580,12580,0
|
|
20240319,180300,544259960,12580,12580,12580,12580,0
|
|
20240319,180200,544259960,12580,12580,12580,12580,0
|
|
20240319,180100,544259960,12580,12580,12580,12580,0
|
|
20240319,180000,544259960,12580,12580,12580,12580,0
|
|
20240319,175900,544259960,12580,12580,12580,12580,0
|
|
20240319,175800,544259960,12580,12580,12580,12580,0
|
|
20240319,175700,544259960,12580,12580,12580,12580,0
|
|
20240319,175600,544259960,12580,12580,12580,12580,0
|
|
20240319,175500,544259960,12580,12580,12580,12580,0
|
|
20240319,175400,544259960,12580,12580,12580,12580,0
|
|
20240319,175300,544259960,12580,12580,12580,12580,0
|
|
20240319,175200,544259960,12580,12580,12580,12580,0
|
|
20240319,175100,544259960,12580,12580,12580,12580,0
|
|
20240319,175000,544259960,12580,12580,12580,12580,0
|
|
20240319,174900,544259960,12580,12580,12580,12580,3223
|
|
20240319,174800,544259960,12580,12580,12580,12580,0
|
|
20240319,174700,544259960,12580,12580,12580,12580,0
|
|
20240319,174600,544259960,12580,12580,12580,12580,0
|
|
20240319,174500,544259960,12580,12580,12580,12580,0
|
|
20240319,174400,544259960,12580,12580,12580,12580,0
|
|
20240319,174300,544259960,12580,12580,12580,12580,0
|
|
20240319,174200,544259960,12580,12580,12580,12580,0
|
|
20240319,174100,544259960,12580,12580,12580,12580,0
|
|
20240319,174000,544259960,12580,12580,12580,12580,0
|
|
20240319,173900,544259960,12580,12580,12580,12580,0
|
|
20240319,173800,544259960,12580,12580,12580,12580,0
|
|
20240319,173700,544259960,12580,12580,12580,12580,0
|
|
20240319,173600,544259960,12580,12580,12580,12580,0
|
|
20240319,173500,544259960,12580,12580,12580,12580,0
|
|
20240319,173400,544259960,12580,12580,12580,12580,0
|
|
20240319,173300,544259960,12580,12580,12580,12580,0
|
|
20240319,173200,544259960,12580,12580,12580,12580,0
|
|
20240319,173100,544259960,12580,12580,12580,12580,0
|
|
20240319,173000,544259960,12580,12580,12580,12580,0
|
|
20240319,172900,544259960,12580,12580,12580,12580,0
|
|
20240319,172800,544259960,12580,12580,12580,12580,0
|
|
20240319,172700,544259960,12580,12580,12580,12580,0
|
|
20240319,172600,544259960,12580,12580,12580,12580,0
|
|
20240319,172500,544259960,12580,12580,12580,12580,0
|
|
20240319,172400,544259960,12580,12580,12580,12580,0
|
|
20240319,172300,544259960,12580,12580,12580,12580,0
|
|
20240319,172200,544259960,12580,12580,12580,12580,0
|
|
20240319,172100,544259960,12580,12580,12580,12580,0
|
|
20240319,172000,544259960,12580,12580,12580,12580,0
|
|
20240319,171900,544259960,12580,12580,12580,12580,3223
|
|
20240319,171800,544259960,12580,12580,12580,12580,0
|
|
20240319,171700,544259960,12580,12580,12580,12580,0
|
|
20240319,171600,544259960,12580,12580,12580,12580,0
|
|
20240319,171500,544259960,12580,12580,12580,12580,0
|
|
20240319,171400,544259960,12580,12580,12580,12580,0
|
|
20240319,171300,544259960,12580,12580,12580,12580,0
|
|
20240319,171200,544259960,12580,12580,12580,12580,0
|
|
20240319,171100,544259960,12580,12580,12580,12580,0
|
|
20240319,171000,544259960,12580,12580,12580,12580,0
|
|
20240319,170900,544259960,12580,12580,12580,12580,0
|
|
20240319,170800,544259960,12580,12580,12580,12580,0
|
|
20240319,170700,544259960,12580,12580,12580,12580,0
|
|
20240319,170600,544259960,12580,12580,12580,12580,0
|
|
20240319,170500,544259960,12580,12580,12580,12580,0
|
|
20240319,170400,544259960,12580,12580,12580,12580,0
|
|
20240319,170300,544259960,12580,12580,12580,12580,0
|
|
20240319,170200,544259960,12580,12580,12580,12580,0
|
|
20240319,170100,544259960,12580,12580,12580,12580,0
|
|
20240319,170000,544259960,12580,12580,12580,12580,0
|
|
20240319,165900,544259960,12580,12580,12580,12580,0
|
|
20240319,165800,544259960,12580,12580,12580,12580,0
|
|
20240319,165700,544259960,12580,12580,12580,12580,0
|
|
20240319,165600,544259960,12580,12580,12580,12580,0
|
|
20240319,165500,544259960,12580,12580,12580,12580,0
|
|
20240319,165400,544259960,12580,12580,12580,12580,0
|
|
20240319,165300,544259960,12580,12580,12580,12580,0
|
|
20240319,165200,544259960,12580,12580,12580,12580,0
|
|
20240319,165100,544259960,12580,12580,12580,12580,0
|
|
20240319,165000,544259960,12580,12580,12580,12580,0
|
|
20240319,164900,544259960,12580,12580,12580,12580,3223
|
|
20240319,164800,544259960,12580,12580,12580,12580,0
|
|
20240319,164700,544259960,12580,12580,12580,12580,0
|
|
20240319,164600,544259960,12580,12580,12580,12580,0
|
|
20240319,164500,544259960,12580,12580,12580,12580,0
|
|
20240319,164400,544259960,12580,12580,12580,12580,0
|
|
20240319,164300,544259960,12580,12580,12580,12580,0
|
|
20240319,164200,544259960,12580,12580,12580,12580,0
|
|
20240319,164100,544259960,12580,12580,12580,12580,0
|
|
20240319,164000,544259960,12580,12580,12580,12580,0
|
|
20240319,163900,544259960,12580,12580,12580,12580,0
|
|
20240319,163800,544259960,12580,12580,12580,12580,0
|
|
20240319,163700,544259960,12580,12580,12580,12580,0
|
|
20240319,163600,544259960,12580,12580,12580,12580,0
|
|
20240319,163500,544259960,12580,12580,12580,12580,0
|
|
20240319,163400,544259960,12580,12580,12580,12580,0
|
|
20240319,163300,544259960,12580,12580,12580,12580,0
|
|
20240319,163200,544259960,12580,12580,12580,12580,0
|
|
20240319,163100,544259960,12580,12580,12580,12580,0
|
|
20240319,163000,544259960,12580,12580,12580,12580,0
|
|
20240319,162900,544259960,12580,12580,12580,12580,0
|
|
20240319,162800,544259960,12580,12580,12580,12580,0
|
|
20240319,162700,544259960,12580,12580,12580,12580,0
|
|
20240319,162600,544259960,12580,12580,12580,12580,0
|
|
20240319,162500,544259960,12580,12580,12580,12580,0
|
|
20240319,162400,544259960,12580,12580,12580,12580,0
|
|
20240319,162300,544259960,12580,12580,12580,12580,0
|
|
20240319,162200,544259960,12580,12580,12580,12580,0
|
|
20240319,162100,544259960,12580,12580,12580,12580,0
|
|
20240319,162000,544259960,12580,12580,12580,12580,0
|
|
20240319,161900,544259960,12580,12580,12580,12580,3223
|
|
20240319,161800,544259960,12580,12580,12580,12580,0
|
|
20240319,161700,544259960,12580,12580,12580,12580,0
|
|
20240319,161600,544259960,12580,12580,12580,12580,0
|
|
20240319,161500,544259960,12580,12580,12580,12580,0
|
|
20240319,161400,544259960,12580,12580,12580,12580,0
|
|
20240319,161300,544259960,12580,12580,12580,12580,0
|
|
20240319,161200,544259960,12580,12580,12580,12580,0
|
|
20240319,161100,544259960,12580,12580,12580,12580,0
|
|
20240319,161000,544259960,12580,12580,12580,12580,0
|
|
20240319,160900,544259960,12580,12580,12580,12580,0
|
|
20240319,160800,544259960,12580,12580,12580,12580,0
|
|
20240319,160700,544259960,12580,12580,12580,12580,0
|
|
20240319,160600,544259960,12580,12580,12580,12580,0
|
|
20240319,160500,544259960,12580,12580,12580,12580,0
|
|
20240319,160400,544259960,12580,12580,12580,12580,0
|
|
20240319,160300,544259960,12580,12580,12580,12580,0
|
|
20240319,160200,544259960,12580,12580,12580,12580,0
|
|
20240319,160100,544259960,12580,12580,12580,12580,0
|
|
20240319,160000,544259960,12580,12580,12580,12580,0
|
|
20240319,155900,544259960,12580,12580,12580,12580,0
|
|
20240319,155800,544259960,12580,12580,12580,12580,0
|
|
20240319,155700,544259960,12580,12580,12580,12580,0
|
|
20240319,155600,544259960,12580,12580,12580,12580,0
|
|
20240319,155500,544259960,12580,12580,12580,12580,0
|
|
20240319,155400,544259960,12580,12580,12580,12580,0
|
|
20240319,155300,544259960,12580,12580,12580,12580,0
|
|
20240319,155200,544259960,12580,12580,12580,12580,0
|
|
20240319,155100,544259960,12580,12580,12580,12580,0
|
|
20240319,155000,544259960,12580,12580,12580,12580,0
|
|
20240319,154900,544259960,12580,12580,12580,12580,3223
|
|
20240319,154800,544259960,12580,12580,12580,12580,0
|
|
20240319,154700,544259960,12580,12580,12580,12580,0
|
|
20240319,154600,544259960,12580,12580,12580,12580,0
|
|
20240319,154500,544259960,12580,12580,12580,12580,0
|
|
20240319,154400,544259960,12580,12580,12580,12580,0
|
|
20240319,154300,544259960,12580,12580,12580,12580,0
|
|
20240319,154200,544259960,12580,12580,12580,12580,0
|
|
20240319,154100,544259960,12580,12580,12580,12580,0
|
|
20240319,154000,544259960,12580,12580,12580,12580,0
|
|
20240319,153900,544259960,12580,12580,12580,12580,0
|
|
20240319,153800,544259960,12580,12580,12580,12580,0
|
|
20240319,153700,544259960,12580,12580,12580,12580,0
|
|
20240319,153600,544259960,12580,12580,12580,12580,0
|
|
20240319,153500,544259960,12580,12580,12580,12580,0
|
|
20240319,153400,544259960,12580,12580,12580,12580,0
|
|
20240319,153300,544259960,12580,12580,12580,12580,0
|
|
20240319,153200,544259960,12580,12580,12580,12580,0
|
|
20240319,153100,544259960,12580,12580,12580,12580,0
|
|
20240319,153000,544259960,12580,12580,12580,12580,3223
|
|
20240319,152900,503714620,12630,12630,12630,12630,0
|
|
20240319,152800,503714620,12630,12630,12630,12630,0
|
|
20240319,152700,503714620,12630,12630,12630,12630,0
|
|
20240319,152600,503714620,12630,12630,12630,12630,0
|
|
20240319,152500,503714620,12630,12630,12630,12630,0
|
|
20240319,152400,503714620,12630,12630,12630,12630,0
|
|
20240319,152300,503714620,12630,12630,12630,12630,0
|
|
20240319,152200,503714620,12630,12630,12630,12630,0
|
|
20240319,152100,503714620,12630,12630,12630,12630,0
|
|
20240319,152000,503714620,12630,12630,12630,12630,0
|
|
20240319,151900,503714620,12630,12710,12710,12630,59
|
|
20240319,151800,502965370,12710,12710,12710,12710,1
|
|
20240319,151700,502952660,12720,12720,12720,12720,40
|
|
20240319,151600,502443860,12630,12630,12630,12630,0
|
|
20240319,151500,502443860,12630,12630,12630,12630,0
|
|
20240319,151400,502443860,12630,12630,12630,12630,0
|
|
20240319,151300,502443860,12630,12630,12630,12630,0
|
|
20240319,151200,502443860,12630,12640,12640,12630,50
|
|
20240319,151100,501812000,12630,12630,12630,12630,0
|
|
20240319,151000,501812000,12630,12630,12630,12630,2
|
|
20240319,150900,501786740,12720,12720,12720,12720,10
|
|
20240319,150800,501659540,12720,12710,12720,12710,40
|
|
20240319,150700,501150820,12630,12630,12630,12630,0
|
|
20240319,150600,501150820,12630,12700,12720,12630,67
|
|
20240319,150500,500301480,12630,12630,12630,12630,0
|
|
20240319,150400,500301480,12630,12630,12630,12630,0
|
|
20240319,150300,500301480,12630,12710,12710,12630,23
|
|
20240319,150200,500010590,12720,12720,12720,12720,0
|
|
20240319,150100,500010590,12720,12720,12720,12720,0
|
|
20240319,150000,500010590,12720,12720,12720,12720,3
|
|
20240319,145900,499972430,12720,12720,12720,12720,0
|
|
20240319,145800,499972430,12720,12710,12730,12710,477
|
|
20240319,145700,493903430,12710,12710,12710,12710,400
|
|
20240319,145600,488819430,12620,12690,12710,12620,123
|
|
20240319,145500,487259560,12680,12680,12680,12680,117
|
|
20240319,145400,485776000,12680,12680,12680,12680,0
|
|
20240319,145300,485776000,12680,12670,12680,12670,60
|
|
20240319,145200,485015790,12680,12680,12680,12680,0
|
|
20240319,145100,485015790,12680,12680,12680,12680,0
|
|
20240319,145000,485015790,12680,12680,12680,12680,0
|
|
20240319,144900,485015790,12680,12680,12680,12680,0
|
|
20240319,144800,485015790,12680,12680,12680,12680,0
|
|
20240319,144700,485015790,12680,12680,12680,12680,0
|
|
20240319,144600,485015790,12680,12680,12680,12680,0
|
|
20240319,144500,485015790,12680,12680,12680,12680,0
|
|
20240319,144400,485015790,12680,12680,12680,12680,0
|
|
20240319,144300,485015790,12680,12680,12680,12680,1
|
|
20240319,144200,485003110,12680,12680,12680,12680,1
|
|
20240319,144100,484990430,12680,12680,12680,12680,1
|
|
20240319,144000,484977750,12690,12690,12690,12690,2
|
|
20240319,143900,484952370,12690,12690,12690,12690,2
|
|
20240319,143800,484926990,12690,12690,12690,12690,0
|
|
20240319,143700,484926990,12690,12690,12690,12690,0
|
|
20240319,143600,484926990,12690,12690,12690,12690,0
|
|
20240319,143500,484926990,12690,12690,12690,12690,0
|
|
20240319,143400,484926990,12690,12690,12690,12690,0
|
|
20240319,143300,484926990,12690,12690,12690,12690,0
|
|
20240319,143200,484926990,12690,12690,12690,12690,0
|
|
20240319,143100,484926990,12690,12640,12690,12640,20
|
|
20240319,143000,484673930,12620,12620,12620,12620,0
|
|
20240319,142900,484673930,12620,12620,12620,12620,58
|
|
20240319,142800,483941970,12600,12610,12610,12600,53
|
|
20240319,142700,483274160,12600,12600,12600,12600,0
|
|
20240319,142600,483274160,12600,12600,12600,12600,0
|
|
20240319,142500,483274160,12600,12600,12600,12600,100
|
|
20240319,142400,482014160,12610,12610,12610,12610,12
|
|
20240319,142300,481862840,12620,12620,12620,12620,10
|
|
20240319,142200,481736640,12610,12610,12610,12610,0
|
|
20240319,142100,481736640,12610,12610,12610,12610,11
|
|
20240319,142000,481597930,12610,12610,12610,12610,0
|
|
20240319,141900,481597930,12610,12610,12610,12610,10
|
|
20240319,141800,481471830,12610,12610,12610,12610,6
|
|
20240319,141700,481396170,12610,12610,12610,12610,0
|
|
20240319,141600,481396170,12610,12610,12610,12610,0
|
|
20240319,141500,481396170,12610,12610,12610,12610,0
|
|
20240319,141400,481396170,12610,12610,12610,12610,0
|
|
20240319,141300,481396170,12610,12610,12610,12610,0
|
|
20240319,141200,481396170,12610,12610,12610,12610,1
|
|
20240319,141100,481383560,12600,12600,12600,12600,0
|
|
20240319,141000,481383560,12600,12600,12600,12600,0
|
|
20240319,140900,481383560,12600,12600,12600,12600,0
|
|
20240319,140800,481383560,12600,12600,12600,12600,0
|
|
20240319,140700,481383560,12600,12600,12600,12600,232
|
|
20240319,140600,478460360,12610,12610,12610,12610,10
|
|
20240319,140500,478334260,12600,12600,12600,12600,0
|
|
20240319,140400,478334260,12600,12600,12600,12600,0
|
|
20240319,140300,478334260,12600,12600,12600,12600,0
|
|
20240319,140200,478334260,12600,12600,12600,12600,0
|
|
20240319,140100,478334260,12600,12600,12600,12600,20
|
|
20240319,140000,478082260,12600,12600,12600,12600,0
|
|
20240319,135900,478082260,12600,12600,12600,12600,0
|
|
20240319,135800,478082260,12600,12600,12600,12600,0
|
|
20240319,135700,478082260,12600,12600,12600,12600,45
|
|
20240319,135600,477515260,12600,12600,12600,12600,14
|
|
20240319,135500,477338860,12590,12590,12590,12590,0
|
|
20240319,135400,477338860,12590,12590,12590,12590,0
|
|
20240319,135300,477338860,12590,12590,12590,12590,1
|
|
20240319,135200,477326270,12580,12580,12580,12580,0
|
|
20240319,135100,477326270,12580,12580,12580,12580,0
|
|
20240319,135000,477326270,12580,12580,12580,12580,0
|
|
20240319,134900,477326270,12580,12580,12580,12580,0
|
|
20240319,134800,477326270,12580,12580,12580,12580,0
|
|
20240319,134700,477326270,12580,12580,12580,12580,0
|
|
20240319,134600,477326270,12580,12580,12580,12580,0
|
|
20240319,134500,477326270,12580,12600,12600,12580,228
|
|
20240319,134400,474455790,12600,12600,12600,12600,0
|
|
20240319,134300,474455790,12600,12640,12640,12600,22
|
|
20240319,134200,474178340,12630,12630,12630,12630,1
|
|
20240319,134100,474165710,12620,12620,12620,12620,0
|
|
20240319,134000,474165710,12620,12620,12620,12620,2
|
|
20240319,133900,474140470,12630,12630,12630,12630,2
|
|
20240319,133800,474115210,12620,12620,12620,12620,0
|
|
20240319,133700,474115210,12620,12620,12620,12620,0
|
|
20240319,133600,474115210,12620,12620,12620,12620,6
|
|
20240319,133500,474039490,12630,12630,12630,12630,21
|
|
20240319,133400,473774260,12630,12630,12630,12630,0
|
|
20240319,133300,473774260,12630,12630,12630,12630,0
|
|
20240319,133200,473774260,12630,12630,12630,12630,41
|
|
20240319,133100,473256430,12630,12630,12630,12630,29
|
|
20240319,133000,472890160,12620,12620,12620,12620,517
|
|
20240319,132900,466365620,12620,12620,12620,12620,2
|
|
20240319,132800,466340380,12620,12620,12620,12620,7
|
|
20240319,132700,466252040,12640,12640,12640,12640,1
|
|
20240319,132600,466239400,12600,12600,12600,12600,0
|
|
20240319,132500,466239400,12600,12600,12600,12600,0
|
|
20240319,132400,466239400,12600,12640,12640,12590,253
|
|
20240319,132300,463050360,12720,12720,12720,12720,0
|
|
20240319,132200,463050360,12720,12720,12720,12720,0
|
|
20240319,132100,463050360,12720,12720,12720,12720,0
|
|
20240319,132000,463050360,12720,12720,12720,12720,0
|
|
20240319,131900,463050360,12720,12720,12720,12720,0
|
|
20240319,131800,463050360,12720,12720,12720,12720,1
|
|
20240319,131700,463037640,12730,12730,12730,12730,0
|
|
20240319,131600,463037640,12730,12730,12730,12730,0
|
|
20240319,131500,463037640,12730,12730,12730,12730,0
|
|
20240319,131400,463037640,12730,12730,12730,12730,0
|
|
20240319,131300,463037640,12730,12730,12730,12730,0
|
|
20240319,131200,463037640,12730,12730,12730,12730,0
|
|
20240319,131100,463037640,12730,12730,12730,12730,0
|
|
20240319,131000,463037640,12730,12730,12730,12730,3
|
|
20240319,130900,462999450,12730,12690,12730,12690,37
|
|
20240319,130800,462529090,12690,12690,12690,12690,0
|
|
20240319,130700,462529090,12690,12690,12690,12690,0
|
|
20240319,130600,462529090,12690,12690,12690,12690,0
|
|
20240319,130500,462529090,12690,12690,12690,12690,0
|
|
20240319,130400,462529090,12690,12690,12690,12690,1
|
|
20240319,130300,462516400,12690,12600,12690,12600,433
|
|
20240319,130200,457051560,12600,12600,12600,12600,0
|
|
20240319,130100,457051560,12600,12600,12600,12600,0
|
|
20240319,130000,457051560,12600,12600,12600,12600,1
|
|
20240319,125900,457038960,12590,12590,12590,12590,0
|
|
20240319,125800,457038960,12590,12590,12590,12590,0
|
|
20240319,125700,457038960,12590,12590,12590,12590,0
|
|
20240319,125600,457038960,12590,12590,12600,12590,132
|
|
20240319,125500,455377040,12580,12580,12580,12580,0
|
|
20240319,125400,455377040,12580,12580,12580,12580,0
|
|
20240319,125300,455377040,12580,12580,12580,12580,0
|
|
20240319,125200,455377040,12580,12590,12590,12580,37
|
|
20240319,125100,454911570,12580,12580,12580,12580,0
|
|
20240319,125000,454911570,12580,12580,12580,12580,0
|
|
20240319,124900,454911570,12580,12580,12580,12580,0
|
|
20240319,124800,454911570,12580,12580,12580,12580,0
|
|
20240319,124700,454911570,12580,12600,12600,12580,209
|
|
20240319,124600,452278330,12610,12610,12610,12610,0
|
|
20240319,124500,452278330,12610,12610,12610,12610,0
|
|
20240319,124400,452278330,12610,12610,12610,12610,0
|
|
20240319,124300,452278330,12610,12610,12610,12610,0
|
|
20240319,124200,452278330,12610,12610,12610,12610,0
|
|
20240319,124100,452278330,12610,12610,12610,12610,0
|
|
20240319,124000,452278330,12610,12610,12610,12610,0
|
|
20240319,123900,452278330,12610,12650,12650,12610,237
|
|
20240319,123800,449286600,12600,12600,12600,12600,136
|
|
20240319,123700,447573000,12590,12590,12590,12590,1
|
|
20240319,123600,447560410,12580,12580,12580,12580,0
|
|
20240319,123500,447560410,12580,12580,12580,12580,0
|
|
20240319,123400,447560410,12580,12580,12580,12580,57
|
|
20240319,123300,446843350,12580,12580,12580,12580,0
|
|
20240319,123200,446843350,12580,12580,12580,12580,0
|
|
20240319,123100,446843350,12580,12580,12580,12580,0
|
|
20240319,123000,446843350,12580,12580,12580,12580,15
|
|
20240319,122900,446654650,12580,12580,12580,12580,0
|
|
20240319,122800,446654650,12580,12580,12580,12580,100
|
|
20240319,122700,445396650,12580,12580,12580,12580,0
|
|
20240319,122600,445396650,12580,12580,12580,12580,630
|
|
20240319,122500,437471250,12580,12580,12580,12580,0
|
|
20240319,122400,437471250,12580,12580,12580,12580,0
|
|
20240319,122300,437471250,12580,12580,12580,12580,40
|
|
20240319,122200,436968050,12580,12580,12580,12580,0
|
|
20240319,122100,436968050,12580,12640,12640,12580,11229
|
|
20240319,122000,295571810,12640,12640,12640,12640,1
|
|
20240319,121900,295559170,12640,12640,12640,12640,0
|
|
20240319,121800,295559170,12640,12640,12650,12640,4
|
|
20240319,121700,295508600,12640,12640,12640,12640,0
|
|
20240319,121600,295508600,12640,12650,12650,12640,155
|
|
20240319,121500,293547960,12670,12670,12670,12670,0
|
|
20240319,121400,293547960,12670,12650,12670,12650,40
|
|
20240319,121300,293041780,12650,12650,12650,12650,0
|
|
20240319,121200,293041780,12650,12650,12650,12650,0
|
|
20240319,121100,293041780,12650,12650,12650,12650,0
|
|
20240319,121000,293041780,12650,12650,12650,12650,0
|
|
20240319,120900,293041780,12650,12650,12650,12650,0
|
|
20240319,120800,293041780,12650,12650,12650,12650,0
|
|
20240319,120700,293041780,12650,12650,12650,12650,0
|
|
20240319,120600,293041780,12650,12650,12650,12650,0
|
|
20240319,120500,293041780,12650,12650,12650,12650,0
|
|
20240319,120400,293041780,12650,12650,12650,12650,0
|
|
20240319,120300,293041780,12650,12650,12650,12650,0
|
|
20240319,120200,293041780,12650,12650,12650,12650,35
|
|
20240319,120100,292599030,12650,12650,12650,12650,0
|
|
20240319,120000,292599030,12650,12650,12650,12650,0
|
|
20240319,115900,292599030,12650,12650,12650,12650,3
|
|
20240319,115800,292561080,12640,12640,12640,12640,1
|
|
20240319,115700,292548440,12640,12640,12640,12640,0
|
|
20240319,115600,292548440,12640,12640,12640,12640,0
|
|
20240319,115500,292548440,12640,12640,12640,12640,0
|
|
20240319,115400,292548440,12640,12640,12640,12640,33
|
|
20240319,115300,292131320,12640,12640,12640,12640,0
|
|
20240319,115200,292131320,12640,12640,12640,12640,0
|
|
20240319,115100,292131320,12640,12640,12640,12640,0
|
|
20240319,115000,292131320,12640,12650,12650,12640,51
|
|
20240319,114900,291486520,12650,12650,12650,12650,0
|
|
20240319,114800,291486520,12650,12650,12650,12650,0
|
|
20240319,114700,291486520,12650,12650,12650,12650,1
|
|
20240319,114600,291473870,12650,12650,12650,12650,64
|
|
20240319,114500,290664270,12650,12650,12650,12650,0
|
|
20240319,114400,290664270,12650,12650,12650,12650,0
|
|
20240319,114300,290664270,12650,12650,12650,12650,4
|
|
20240319,114200,290613670,12660,12670,12670,12660,15
|
|
20240319,114100,290423760,12670,12670,12670,12670,4
|
|
20240319,114000,290373080,12670,12690,12690,12670,86
|
|
20240319,113900,289282290,12680,12680,12680,12680,0
|
|
20240319,113800,289282290,12680,12680,12680,12680,0
|
|
20240319,113700,289282290,12680,12680,12680,12680,0
|
|
20240319,113600,289282290,12680,12680,12680,12680,0
|
|
20240319,113500,289282290,12680,12680,12680,12680,0
|
|
20240319,113400,289282290,12680,12680,12680,12680,0
|
|
20240319,113300,289282290,12680,12680,12680,12680,0
|
|
20240319,113200,289282290,12680,12680,12680,12680,0
|
|
20240319,113100,289282290,12680,12680,12680,12680,0
|
|
20240319,113000,289282290,12680,12680,12680,12680,0
|
|
20240319,112900,289282290,12680,12680,12680,12680,0
|
|
20240319,112800,289282290,12680,12680,12680,12680,0
|
|
20240319,112700,289282290,12680,12680,12680,12680,0
|
|
20240319,112600,289282290,12680,12680,12680,12680,0
|
|
20240319,112500,289282290,12680,12680,12680,12680,1
|
|
20240319,112400,289269610,12780,12780,12780,12780,0
|
|
20240319,112300,289269610,12780,12780,12780,12780,0
|
|
20240319,112200,289269610,12780,12780,12780,12780,0
|
|
20240319,112100,289269610,12780,12780,12780,12780,0
|
|
20240319,112000,289269610,12780,12780,12780,12780,0
|
|
20240319,111900,289269610,12780,12780,12780,12780,0
|
|
20240319,111800,289269610,12780,12780,12780,12780,0
|
|
20240319,111700,289269610,12780,12780,12780,12780,0
|
|
20240319,111600,289269610,12780,12780,12780,12780,0
|
|
20240319,111500,289269610,12780,12780,12780,12780,0
|
|
20240319,111400,289269610,12780,12780,12780,12780,0
|
|
20240319,111300,289269610,12780,12780,12780,12780,0
|
|
20240319,111200,289269610,12780,12780,12780,12780,9
|
|
20240319,111100,289154590,12780,12780,12780,12780,0
|
|
20240319,111000,289154590,12780,12780,12780,12780,0
|
|
20240319,110900,289154590,12780,12710,12780,12710,100
|
|
20240319,110800,287881680,12710,12710,12710,12710,0
|
|
20240319,110700,287881680,12710,12670,12710,12670,100
|
|
20240319,110600,286612390,12630,12630,12630,12630,0
|
|
20240319,110500,286612390,12630,12630,12630,12630,0
|
|
20240319,110400,286612390,12630,12630,12630,12630,0
|
|
20240319,110300,286612390,12630,12630,12630,12630,0
|
|
20240319,110200,286612390,12630,12630,12630,12630,0
|
|
20240319,110100,286612390,12630,12630,12630,12630,24
|
|
20240319,110000,286309270,12630,12630,12630,12630,0
|
|
20240319,105900,286309270,12630,12640,12640,12630,545
|
|
20240319,105800,279425220,12640,12640,12640,12640,0
|
|
20240319,105700,279425220,12640,12640,12640,12640,0
|
|
20240319,105600,279425220,12640,12640,12640,12640,2
|
|
20240319,105500,279399940,12640,12640,12640,12640,0
|
|
20240319,105400,279399940,12640,12640,12640,12640,0
|
|
20240319,105300,279399940,12640,12640,12640,12640,0
|
|
20240319,105200,279399940,12640,12640,12640,12640,0
|
|
20240319,105100,279399940,12640,12660,12670,12640,76
|
|
20240319,105000,278438780,12660,12660,12660,12660,21
|
|
20240319,104900,278172920,12660,12660,12660,12660,0
|
|
20240319,104800,278172920,12660,12660,12660,12660,0
|
|
20240319,104700,278172920,12660,12660,12660,12660,0
|
|
20240319,104600,278172920,12660,12660,12660,12660,56
|
|
20240319,104500,277463960,12660,12660,12660,12660,0
|
|
20240319,104400,277463960,12660,12660,12660,12660,0
|
|
20240319,104300,277463960,12660,12660,12660,12660,0
|
|
20240319,104200,277463960,12660,12660,12660,12660,0
|
|
20240319,104100,277463960,12660,12660,12660,12660,0
|
|
20240319,104000,277463960,12660,12660,12660,12660,71
|
|
20240319,103900,276565100,12660,12660,12660,12660,0
|
|
20240319,103800,276565100,12660,12660,12660,12660,0
|
|
20240319,103700,276565100,12660,12650,12660,12650,300
|
|
20240319,103600,272767640,12630,12630,12630,12630,0
|
|
20240319,103500,272767640,12630,12630,12630,12630,15
|
|
20240319,103400,272578190,12630,12630,12630,12630,0
|
|
20240319,103300,272578190,12630,12630,12630,12630,81
|
|
20240319,103200,271555160,12620,12620,12620,12620,0
|
|
20240319,103100,271555160,12620,12620,12620,12620,20
|
|
20240319,103000,271302760,12620,12620,12620,12620,0
|
|
20240319,102900,271302760,12620,12620,12620,12620,17
|
|
20240319,102800,271088220,12620,12620,12620,12620,2
|
|
20240319,102700,271062980,12620,12620,12620,12610,89
|
|
20240319,102600,269940380,12620,12630,12680,12620,13
|
|
20240319,102500,269776250,12620,12630,12630,12620,33
|
|
20240319,102400,269359620,12630,12630,12630,12630,0
|
|
20240319,102300,269359620,12630,12630,12630,12630,0
|
|
20240319,102200,269359620,12630,12620,12630,12620,21
|
|
20240319,102100,269094570,12630,12680,12680,12630,502
|
|
20240319,102000,262745360,12680,12700,12870,12680,2114
|
|
20240319,101900,235557280,12700,12700,12700,12700,1
|
|
20240319,101800,235544580,12870,12630,12870,12630,2042
|
|
20240319,101700,209385540,12630,12630,12630,12630,1
|
|
20240319,101600,209372910,12630,12630,12630,12630,6
|
|
20240319,101500,209297130,12620,12620,12620,12620,0
|
|
20240319,101400,209297130,12620,12620,12620,12620,0
|
|
20240319,101300,209297130,12620,12620,12620,12620,0
|
|
20240319,101200,209297130,12620,12620,12620,12620,0
|
|
20240319,101100,209297130,12620,12620,12620,12620,20
|
|
20240319,101000,209044730,12600,12600,12600,12600,0
|
|
20240319,100900,209044730,12600,12600,12600,12600,0
|
|
20240319,100800,209044730,12600,12600,12600,12600,0
|
|
20240319,100700,209044730,12600,12600,12600,12600,0
|
|
20240319,100600,209044730,12600,12590,12700,12590,285
|
|
20240319,100500,205435060,12580,12580,12580,12580,0
|
|
20240319,100400,205435060,12580,12600,12600,12580,95
|
|
20240319,100300,204239740,12590,12590,12600,12590,503
|
|
20240319,100200,197906950,12580,12600,12600,12580,132
|
|
20240319,100100,196245400,12610,12650,12650,12610,16
|
|
20240319,100000,196043380,12700,12700,12700,12700,2
|
|
20240319,095900,196017980,12640,12640,12640,12640,2
|
|
20240319,095800,195992700,12620,12620,12620,12610,5
|
|
20240319,095700,195929630,12610,12610,12610,12610,0
|
|
20240319,095600,195929630,12610,12610,12610,12610,0
|
|
20240319,095500,195929630,12610,12700,12700,12610,18
|
|
20240319,095400,195701570,12700,12700,12700,12700,0
|
|
20240319,095300,195701570,12700,12590,12700,12590,2
|
|
20240319,095200,195676280,12580,12580,12580,12580,18
|
|
20240319,095100,195449840,12570,12570,12570,12570,0
|
|
20240319,095000,195449840,12570,12570,12570,12570,0
|
|
20240319,094900,195449840,12570,12610,12610,12560,245
|
|
20240319,094800,192367920,12710,12710,12710,12710,5
|
|
20240319,094700,192304370,12720,12720,12720,12720,0
|
|
20240319,094600,192304370,12720,12720,12720,12720,0
|
|
20240319,094500,192304370,12720,12700,12720,12700,20
|
|
20240319,094400,192050270,12600,12600,12600,12600,2
|
|
20240319,094300,192025070,12580,12590,12710,12580,93
|
|
20240319,094200,190844230,12690,12570,12690,12570,91
|
|
20240319,094100,189697750,12560,12590,12590,12560,62
|
|
20240319,094000,188918940,12550,12550,12550,12550,0
|
|
20240319,093900,188918940,12550,12570,12580,12550,5772
|
|
20240319,093800,116472880,12580,12590,12590,12570,208
|
|
20240319,093700,113856350,12590,12600,12600,12580,965
|
|
20240319,093600,101706080,12600,12630,12630,12600,321
|
|
20240319,093500,97659300,12630,12630,12630,12630,1
|
|
20240319,093400,97646670,12630,12630,12630,12630,29
|
|
20240319,093300,97280400,12630,12630,12630,12620,160
|
|
20240319,093200,95261180,12630,12630,12630,12630,0
|
|
20240319,093100,95261180,12630,12630,12630,12630,39
|
|
20240319,093000,94768610,12600,12600,12600,12600,0
|
|
20240319,092900,94768610,12600,12600,12600,12600,131
|
|
20240319,092800,93118010,12600,12610,12610,12600,121
|
|
20240319,092700,91593370,12610,12620,12620,12610,53
|
|
20240319,092600,90924520,12640,12640,12640,12640,1
|
|
20240319,092500,90911880,12590,12630,12630,12590,1028
|
|
20240319,092400,77957750,12600,12600,12600,12600,0
|
|
20240319,092300,77957750,12600,12600,12600,12600,0
|
|
20240319,092200,77957750,12600,12620,12620,12600,608
|
|
20240319,092100,70290280,12630,12630,12630,12630,264
|
|
20240319,092000,66955960,12630,12660,12660,12630,1290
|
|
20240319,091900,50655690,12680,12690,12690,12680,313
|
|
20240319,091800,46686800,12720,12720,12720,12720,0
|
|
20240319,091700,46686800,12720,12720,12720,12710,12
|
|
20240319,091600,46534190,12720,12720,12720,12720,5
|
|
20240319,091500,46470590,12730,12730,12730,12730,1
|
|
20240319,091400,46457860,12730,12730,12730,12730,2
|
|
20240319,091300,46432400,12660,12660,12660,12660,0
|
|
20240319,091200,46432400,12660,12660,12660,12660,1000
|
|
20240319,091100,33772400,12660,12690,12690,12660,1000
|
|
20240319,091000,21112350,12690,12660,12690,12660,39
|
|
20240319,090900,20618310,12600,12630,12630,12600,500
|
|
20240319,090800,14315250,12610,12630,12630,12610,300
|
|
20240319,090700,10527970,12630,12630,12630,12630,100
|
|
20240319,090600,9264970,12640,12630,12770,12630,25
|
|
20240319,090500,8947750,12800,12770,12800,12770,100
|
|
20240319,090400,7668230,12600,12710,12710,12600,300
|
|
20240319,090300,3867020,12720,12720,12720,12720,0
|
|
20240319,090200,3867020,12720,12730,12730,12720,21
|
|
20240319,090100,3599700,12800,12800,12800,12800,67
|
|
20240319,090000,2742100,12950,12950,12950,12700,214
|