682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,201900,368702320,13100,13100,13100,13100,634
|
|
20240320,201800,368702320,13100,13100,13100,13100,0
|
|
20240320,201700,368702320,13100,13100,13100,13100,0
|
|
20240320,201600,368702320,13100,13100,13100,13100,0
|
|
20240320,201500,368702320,13100,13100,13100,13100,0
|
|
20240320,201400,368702320,13100,13100,13100,13100,0
|
|
20240320,201300,368702320,13100,13100,13100,13100,0
|
|
20240320,201200,368702320,13100,13100,13100,13100,0
|
|
20240320,201100,368702320,13100,13100,13100,13100,0
|
|
20240320,201000,368702320,13100,13100,13100,13100,0
|
|
20240320,200900,368702320,13100,13100,13100,13100,0
|
|
20240320,200800,368702320,13100,13100,13100,13100,0
|
|
20240320,200700,368702320,13100,13100,13100,13100,0
|
|
20240320,200600,368702320,13100,13100,13100,13100,0
|
|
20240320,200500,368702320,13100,13100,13100,13100,0
|
|
20240320,200400,368702320,13100,13100,13100,13100,0
|
|
20240320,200300,368702320,13100,13100,13100,13100,0
|
|
20240320,200200,368702320,13100,13100,13100,13100,0
|
|
20240320,200100,368702320,13100,13100,13100,13100,0
|
|
20240320,200000,368702320,13100,13100,13100,13100,0
|
|
20240320,195900,368702320,13100,13100,13100,13100,0
|
|
20240320,195800,368702320,13100,13100,13100,13100,0
|
|
20240320,195700,368702320,13100,13100,13100,13100,0
|
|
20240320,195600,368702320,13100,13100,13100,13100,0
|
|
20240320,195500,368702320,13100,13100,13100,13100,0
|
|
20240320,195400,368702320,13100,13100,13100,13100,0
|
|
20240320,195300,368702320,13100,13100,13100,13100,0
|
|
20240320,195200,368702320,13100,13100,13100,13100,0
|
|
20240320,195100,368702320,13100,13100,13100,13100,0
|
|
20240320,195000,368702320,13100,13100,13100,13100,0
|
|
20240320,194900,368702320,13100,13100,13100,13100,634
|
|
20240320,194800,368702320,13100,13100,13100,13100,0
|
|
20240320,194700,368702320,13100,13100,13100,13100,0
|
|
20240320,194600,368702320,13100,13100,13100,13100,0
|
|
20240320,194500,368702320,13100,13100,13100,13100,0
|
|
20240320,194400,368702320,13100,13100,13100,13100,0
|
|
20240320,194300,368702320,13100,13100,13100,13100,0
|
|
20240320,194200,368702320,13100,13100,13100,13100,0
|
|
20240320,194100,368702320,13100,13100,13100,13100,0
|
|
20240320,194000,368702320,13100,13100,13100,13100,0
|
|
20240320,193900,368702320,13100,13100,13100,13100,0
|
|
20240320,193800,368702320,13100,13100,13100,13100,0
|
|
20240320,193700,368702320,13100,13100,13100,13100,0
|
|
20240320,193600,368702320,13100,13100,13100,13100,0
|
|
20240320,193500,368702320,13100,13100,13100,13100,0
|
|
20240320,193400,368702320,13100,13100,13100,13100,0
|
|
20240320,193300,368702320,13100,13100,13100,13100,0
|
|
20240320,193200,368702320,13100,13100,13100,13100,0
|
|
20240320,193100,368702320,13100,13100,13100,13100,0
|
|
20240320,193000,368702320,13100,13100,13100,13100,0
|
|
20240320,192900,368702320,13100,13100,13100,13100,0
|
|
20240320,192800,368702320,13100,13100,13100,13100,0
|
|
20240320,192700,368702320,13100,13100,13100,13100,0
|
|
20240320,192600,368702320,13100,13100,13100,13100,0
|
|
20240320,192500,368702320,13100,13100,13100,13100,0
|
|
20240320,192400,368702320,13100,13100,13100,13100,0
|
|
20240320,192300,368702320,13100,13100,13100,13100,0
|
|
20240320,192200,368702320,13100,13100,13100,13100,0
|
|
20240320,192100,368702320,13100,13100,13100,13100,0
|
|
20240320,192000,368702320,13100,13100,13100,13100,0
|
|
20240320,191900,368702320,13100,13100,13100,13100,634
|
|
20240320,191800,368702320,13100,13100,13100,13100,0
|
|
20240320,191700,368702320,13100,13100,13100,13100,0
|
|
20240320,191600,368702320,13100,13100,13100,13100,0
|
|
20240320,191500,368702320,13100,13100,13100,13100,0
|
|
20240320,191400,368702320,13100,13100,13100,13100,0
|
|
20240320,191300,368702320,13100,13100,13100,13100,0
|
|
20240320,191200,368702320,13100,13100,13100,13100,0
|
|
20240320,191100,368702320,13100,13100,13100,13100,0
|
|
20240320,191000,368702320,13100,13100,13100,13100,0
|
|
20240320,190900,368702320,13100,13100,13100,13100,0
|
|
20240320,190800,368702320,13100,13100,13100,13100,0
|
|
20240320,190700,368702320,13100,13100,13100,13100,0
|
|
20240320,190600,368702320,13100,13100,13100,13100,0
|
|
20240320,190500,368702320,13100,13100,13100,13100,0
|
|
20240320,190400,368702320,13100,13100,13100,13100,0
|
|
20240320,190300,368702320,13100,13100,13100,13100,0
|
|
20240320,190200,368702320,13100,13100,13100,13100,0
|
|
20240320,190100,368702320,13100,13100,13100,13100,0
|
|
20240320,190000,368702320,13100,13100,13100,13100,0
|
|
20240320,185900,368702320,13100,13100,13100,13100,0
|
|
20240320,185800,368702320,13100,13100,13100,13100,0
|
|
20240320,185700,368702320,13100,13100,13100,13100,0
|
|
20240320,185600,368702320,13100,13100,13100,13100,0
|
|
20240320,185500,368702320,13100,13100,13100,13100,0
|
|
20240320,185400,368702320,13100,13100,13100,13100,0
|
|
20240320,185300,368702320,13100,13100,13100,13100,0
|
|
20240320,185200,368702320,13100,13100,13100,13100,0
|
|
20240320,185100,368702320,13100,13100,13100,13100,0
|
|
20240320,185000,368702320,13100,13100,13100,13100,0
|
|
20240320,184900,368702320,13100,13100,13100,13100,634
|
|
20240320,184800,368702320,13100,13100,13100,13100,0
|
|
20240320,184700,368702320,13100,13100,13100,13100,0
|
|
20240320,184600,368702320,13100,13100,13100,13100,0
|
|
20240320,184500,368702320,13100,13100,13100,13100,0
|
|
20240320,184400,368702320,13100,13100,13100,13100,0
|
|
20240320,184300,368702320,13100,13100,13100,13100,0
|
|
20240320,184200,368702320,13100,13100,13100,13100,0
|
|
20240320,184100,368702320,13100,13100,13100,13100,0
|
|
20240320,184000,368702320,13100,13100,13100,13100,0
|
|
20240320,183900,368702320,13100,13100,13100,13100,0
|
|
20240320,183800,368702320,13100,13100,13100,13100,0
|
|
20240320,183700,368702320,13100,13100,13100,13100,0
|
|
20240320,183600,368702320,13100,13100,13100,13100,0
|
|
20240320,183500,368702320,13100,13100,13100,13100,0
|
|
20240320,183400,368702320,13100,13100,13100,13100,0
|
|
20240320,183300,368702320,13100,13100,13100,13100,0
|
|
20240320,183200,368702320,13100,13100,13100,13100,0
|
|
20240320,183100,368702320,13100,13100,13100,13100,0
|
|
20240320,183000,368702320,13100,13100,13100,13100,0
|
|
20240320,182900,368702320,13100,13100,13100,13100,0
|
|
20240320,182800,368702320,13100,13100,13100,13100,0
|
|
20240320,182700,368702320,13100,13100,13100,13100,0
|
|
20240320,182600,368702320,13100,13100,13100,13100,0
|
|
20240320,182500,368702320,13100,13100,13100,13100,0
|
|
20240320,182400,368702320,13100,13100,13100,13100,0
|
|
20240320,182300,368702320,13100,13100,13100,13100,0
|
|
20240320,182200,368702320,13100,13100,13100,13100,0
|
|
20240320,182100,368702320,13100,13100,13100,13100,0
|
|
20240320,182000,368702320,13100,13100,13100,13100,0
|
|
20240320,181900,368702320,13100,13100,13100,13100,634
|
|
20240320,181800,368702320,13100,13100,13100,13100,0
|
|
20240320,181700,368702320,13100,13100,13100,13100,0
|
|
20240320,181600,368702320,13100,13100,13100,13100,0
|
|
20240320,181500,368702320,13100,13100,13100,13100,0
|
|
20240320,181400,368702320,13100,13100,13100,13100,0
|
|
20240320,181300,368702320,13100,13100,13100,13100,0
|
|
20240320,181200,368702320,13100,13100,13100,13100,0
|
|
20240320,181100,368702320,13100,13100,13100,13100,0
|
|
20240320,181000,368702320,13100,13100,13100,13100,0
|
|
20240320,180900,368702320,13100,13100,13100,13100,0
|
|
20240320,180800,368702320,13100,13100,13100,13100,0
|
|
20240320,180700,368702320,13100,13100,13100,13100,0
|
|
20240320,180600,368702320,13100,13100,13100,13100,0
|
|
20240320,180500,368702320,13100,13100,13100,13100,0
|
|
20240320,180400,368702320,13100,13100,13100,13100,0
|
|
20240320,180300,368702320,13100,13100,13100,13100,0
|
|
20240320,180200,368702320,13100,13100,13100,13100,0
|
|
20240320,180100,368702320,13100,13100,13100,13100,0
|
|
20240320,180000,368702320,13100,13100,13100,13100,0
|
|
20240320,175900,368702320,13100,13100,13100,13100,0
|
|
20240320,175800,368702320,13100,13100,13100,13100,0
|
|
20240320,175700,368702320,13100,13100,13100,13100,0
|
|
20240320,175600,368702320,13100,13100,13100,13100,0
|
|
20240320,175500,368702320,13100,13100,13100,13100,0
|
|
20240320,175400,368702320,13100,13100,13100,13100,0
|
|
20240320,175300,368702320,13100,13100,13100,13100,0
|
|
20240320,175200,368702320,13100,13100,13100,13100,0
|
|
20240320,175100,368702320,13100,13100,13100,13100,0
|
|
20240320,175000,368702320,13100,13100,13100,13100,0
|
|
20240320,174900,368702320,13100,13100,13100,13100,634
|
|
20240320,174800,368702320,13100,13100,13100,13100,0
|
|
20240320,174700,368702320,13100,13100,13100,13100,0
|
|
20240320,174600,368702320,13100,13100,13100,13100,0
|
|
20240320,174500,368702320,13100,13100,13100,13100,0
|
|
20240320,174400,368702320,13100,13100,13100,13100,0
|
|
20240320,174300,368702320,13100,13100,13100,13100,0
|
|
20240320,174200,368702320,13100,13100,13100,13100,0
|
|
20240320,174100,368702320,13100,13100,13100,13100,0
|
|
20240320,174000,368702320,13100,13100,13100,13100,0
|
|
20240320,173900,368702320,13100,13100,13100,13100,0
|
|
20240320,173800,368702320,13100,13100,13100,13100,0
|
|
20240320,173700,368702320,13100,13100,13100,13100,0
|
|
20240320,173600,368702320,13100,13100,13100,13100,0
|
|
20240320,173500,368702320,13100,13100,13100,13100,0
|
|
20240320,173400,368702320,13100,13100,13100,13100,0
|
|
20240320,173300,368702320,13100,13100,13100,13100,0
|
|
20240320,173200,368702320,13100,13100,13100,13100,0
|
|
20240320,173100,368702320,13100,13100,13100,13100,0
|
|
20240320,173000,368702320,13100,13100,13100,13100,0
|
|
20240320,172900,368702320,13100,13100,13100,13100,0
|
|
20240320,172800,368702320,13100,13100,13100,13100,0
|
|
20240320,172700,368702320,13100,13100,13100,13100,0
|
|
20240320,172600,368702320,13100,13100,13100,13100,0
|
|
20240320,172500,368702320,13100,13100,13100,13100,0
|
|
20240320,172400,368702320,13100,13100,13100,13100,0
|
|
20240320,172300,368702320,13100,13100,13100,13100,0
|
|
20240320,172200,368702320,13100,13100,13100,13100,0
|
|
20240320,172100,368702320,13100,13100,13100,13100,0
|
|
20240320,172000,368702320,13100,13100,13100,13100,0
|
|
20240320,171900,368702320,13100,13100,13100,13100,634
|
|
20240320,171800,368702320,13100,13100,13100,13100,0
|
|
20240320,171700,368702320,13100,13100,13100,13100,0
|
|
20240320,171600,368702320,13100,13100,13100,13100,0
|
|
20240320,171500,368702320,13100,13100,13100,13100,0
|
|
20240320,171400,368702320,13100,13100,13100,13100,0
|
|
20240320,171300,368702320,13100,13100,13100,13100,0
|
|
20240320,171200,368702320,13100,13100,13100,13100,0
|
|
20240320,171100,368702320,13100,13100,13100,13100,0
|
|
20240320,171000,368702320,13100,13100,13100,13100,0
|
|
20240320,170900,368702320,13100,13100,13100,13100,0
|
|
20240320,170800,368702320,13100,13100,13100,13100,0
|
|
20240320,170700,368702320,13100,13100,13100,13100,0
|
|
20240320,170600,368702320,13100,13100,13100,13100,0
|
|
20240320,170500,368702320,13100,13100,13100,13100,0
|
|
20240320,170400,368702320,13100,13100,13100,13100,0
|
|
20240320,170300,368702320,13100,13100,13100,13100,0
|
|
20240320,170200,368702320,13100,13100,13100,13100,0
|
|
20240320,170100,368702320,13100,13100,13100,13100,0
|
|
20240320,170000,368702320,13100,13100,13100,13100,0
|
|
20240320,165900,368702320,13100,13100,13100,13100,0
|
|
20240320,165800,368702320,13100,13100,13100,13100,0
|
|
20240320,165700,368702320,13100,13100,13100,13100,0
|
|
20240320,165600,368702320,13100,13100,13100,13100,0
|
|
20240320,165500,368702320,13100,13100,13100,13100,0
|
|
20240320,165400,368702320,13100,13100,13100,13100,0
|
|
20240320,165300,368702320,13100,13100,13100,13100,0
|
|
20240320,165200,368702320,13100,13100,13100,13100,0
|
|
20240320,165100,368702320,13100,13100,13100,13100,0
|
|
20240320,165000,368702320,13100,13100,13100,13100,0
|
|
20240320,164900,368702320,13100,13100,13100,13100,634
|
|
20240320,164800,368702320,13100,13100,13100,13100,0
|
|
20240320,164700,368702320,13100,13100,13100,13100,0
|
|
20240320,164600,368702320,13100,13100,13100,13100,0
|
|
20240320,164500,368702320,13100,13100,13100,13100,0
|
|
20240320,164400,368702320,13100,13100,13100,13100,0
|
|
20240320,164300,368702320,13100,13100,13100,13100,0
|
|
20240320,164200,368702320,13100,13100,13100,13100,0
|
|
20240320,164100,368702320,13100,13100,13100,13100,0
|
|
20240320,164000,368702320,13100,13100,13100,13100,0
|
|
20240320,163900,368702320,13100,13100,13100,13100,0
|
|
20240320,163800,368702320,13100,13100,13100,13100,0
|
|
20240320,163700,368702320,13100,13100,13100,13100,0
|
|
20240320,163600,368702320,13100,13100,13100,13100,0
|
|
20240320,163500,368702320,13100,13100,13100,13100,0
|
|
20240320,163400,368702320,13100,13100,13100,13100,0
|
|
20240320,163300,368702320,13100,13100,13100,13100,0
|
|
20240320,163200,368702320,13100,13100,13100,13100,0
|
|
20240320,163100,368702320,13100,13100,13100,13100,0
|
|
20240320,163000,368702320,13100,13100,13100,13100,0
|
|
20240320,162900,368702320,13100,13100,13100,13100,0
|
|
20240320,162800,368702320,13100,13100,13100,13100,0
|
|
20240320,162700,368702320,13100,13100,13100,13100,0
|
|
20240320,162600,368702320,13100,13100,13100,13100,0
|
|
20240320,162500,368702320,13100,13100,13100,13100,0
|
|
20240320,162400,368702320,13100,13100,13100,13100,0
|
|
20240320,162300,368702320,13100,13100,13100,13100,0
|
|
20240320,162200,368702320,13100,13100,13100,13100,0
|
|
20240320,162100,368702320,13100,13100,13100,13100,0
|
|
20240320,162000,368702320,13100,13100,13100,13100,0
|
|
20240320,161900,368702320,13100,13100,13100,13100,634
|
|
20240320,161800,368702320,13100,13100,13100,13100,0
|
|
20240320,161700,368702320,13100,13100,13100,13100,0
|
|
20240320,161600,368702320,13100,13100,13100,13100,0
|
|
20240320,161500,368702320,13100,13100,13100,13100,0
|
|
20240320,161400,368702320,13100,13100,13100,13100,0
|
|
20240320,161300,368702320,13100,13100,13100,13100,0
|
|
20240320,161200,368702320,13100,13100,13100,13100,0
|
|
20240320,161100,368702320,13100,13100,13100,13100,0
|
|
20240320,161000,368702320,13100,13100,13100,13100,0
|
|
20240320,160900,368702320,13100,13100,13100,13100,0
|
|
20240320,160800,368702320,13100,13100,13100,13100,0
|
|
20240320,160700,368702320,13100,13100,13100,13100,0
|
|
20240320,160600,368702320,13100,13100,13100,13100,0
|
|
20240320,160500,368702320,13100,13100,13100,13100,0
|
|
20240320,160400,368702320,13100,13100,13100,13100,0
|
|
20240320,160300,368702320,13100,13100,13100,13100,0
|
|
20240320,160200,368702320,13100,13100,13100,13100,0
|
|
20240320,160100,368702320,13100,13100,13100,13100,0
|
|
20240320,160000,368702320,13100,13100,13100,13100,0
|
|
20240320,155900,368702320,13100,13100,13100,13100,0
|
|
20240320,155800,368702320,13100,13100,13100,13100,0
|
|
20240320,155700,368702320,13100,13100,13100,13100,0
|
|
20240320,155600,368702320,13100,13100,13100,13100,0
|
|
20240320,155500,368702320,13100,13100,13100,13100,0
|
|
20240320,155400,368702320,13100,13100,13100,13100,0
|
|
20240320,155300,368702320,13100,13100,13100,13100,0
|
|
20240320,155200,368702320,13100,13100,13100,13100,0
|
|
20240320,155100,368702320,13100,13100,13100,13100,0
|
|
20240320,155000,368702320,13100,13100,13100,13100,0
|
|
20240320,154900,368702320,13100,13100,13100,13100,634
|
|
20240320,154800,368702320,13100,13100,13100,13100,0
|
|
20240320,154700,368702320,13100,13100,13100,13100,0
|
|
20240320,154600,368702320,13100,13100,13100,13100,0
|
|
20240320,154500,368702320,13100,13100,13100,13100,0
|
|
20240320,154400,368702320,13100,13100,13100,13100,0
|
|
20240320,154300,368702320,13100,13100,13100,13100,0
|
|
20240320,154200,368702320,13100,13100,13100,13100,0
|
|
20240320,154100,368702320,13100,13100,13100,13100,0
|
|
20240320,154000,368702320,13100,13100,13100,13100,0
|
|
20240320,153900,368702320,13100,13100,13100,13100,0
|
|
20240320,153800,368702320,13100,13100,13100,13100,0
|
|
20240320,153700,368702320,13100,13100,13100,13100,0
|
|
20240320,153600,368702320,13100,13100,13100,13100,0
|
|
20240320,153500,368702320,13100,13100,13100,13100,0
|
|
20240320,153400,368702320,13100,13100,13100,13100,0
|
|
20240320,153300,368702320,13100,13100,13100,13100,0
|
|
20240320,153200,368702320,13100,13100,13100,13100,0
|
|
20240320,153100,368702320,13100,13100,13100,13100,0
|
|
20240320,153000,368702320,13100,13100,13100,13100,634
|
|
20240320,152900,360396920,12980,12980,12980,12980,0
|
|
20240320,152800,360396920,12980,12980,12980,12980,0
|
|
20240320,152700,360396920,12980,12980,12980,12980,0
|
|
20240320,152600,360396920,12980,12980,12980,12980,0
|
|
20240320,152500,360396920,12980,12980,12980,12980,0
|
|
20240320,152400,360396920,12980,12980,12980,12980,0
|
|
20240320,152300,360396920,12980,12980,12980,12980,0
|
|
20240320,152200,360396920,12980,12980,12980,12980,0
|
|
20240320,152100,360396920,12980,12980,12980,12980,0
|
|
20240320,152000,360396920,12980,12980,12980,12980,0
|
|
20240320,151900,360396920,12980,13040,13040,12950,1285
|
|
20240320,151800,343709270,13080,13050,13080,13040,510
|
|
20240320,151700,337053440,13080,13080,13080,13080,1
|
|
20240320,151600,337040360,13080,13080,13080,13050,42
|
|
20240320,151500,336491060,13050,13070,13080,13050,43
|
|
20240320,151400,335928730,13090,13050,13090,13050,49
|
|
20240320,151300,335287810,13050,13060,13060,13050,181
|
|
20240320,151200,332925280,13060,13090,13090,13060,148
|
|
20240320,151100,330990890,13090,13080,13090,13080,17
|
|
20240320,151000,330768380,13060,13050,13060,13050,66
|
|
20240320,150900,329906430,13100,13100,13100,13100,0
|
|
20240320,150800,329906430,13100,13090,13110,13090,96
|
|
20240320,150700,328648820,13060,13060,13060,13060,10
|
|
20240320,150600,328518220,13120,13110,13120,13110,167
|
|
20240320,150500,326327210,13040,13040,13040,13040,1
|
|
20240320,150400,326314170,13120,13040,13120,13040,14
|
|
20240320,150300,326131050,13120,13120,13120,13120,0
|
|
20240320,150200,326131050,13120,13020,13120,13020,185
|
|
20240320,150100,323707350,13100,13080,13100,13080,78
|
|
20240320,150000,322685970,13000,13060,13080,13000,438
|
|
20240320,145900,316961040,13060,13060,13060,13060,7
|
|
20240320,145800,316869620,13060,13040,13060,12980,82
|
|
20240320,145700,315800100,12980,13050,13050,12980,21
|
|
20240320,145600,315526120,12970,13000,13060,12970,166
|
|
20240320,145500,313366420,13000,13000,13050,13000,353
|
|
20240320,145400,308776810,13000,13000,13000,13000,1
|
|
20240320,145300,308763810,13050,12890,13050,12890,1210
|
|
20240320,145200,293048770,12890,12940,12960,12890,802
|
|
20240320,145100,282663610,12890,12930,12940,12890,242
|
|
20240320,145000,279540180,12950,12950,12950,12950,0
|
|
20240320,144900,279540180,12950,12950,12950,12950,0
|
|
20240320,144800,279540180,12950,12940,12950,12940,2
|
|
20240320,144700,279514290,12950,12950,12950,12950,0
|
|
20240320,144600,279514290,12950,12940,12950,12940,71
|
|
20240320,144500,278595520,12930,12930,12930,12930,100
|
|
20240320,144400,277302520,12930,12930,12930,12930,0
|
|
20240320,144300,277302520,12930,12930,12930,12930,200
|
|
20240320,144200,274716520,12930,12900,12930,12900,32
|
|
20240320,144100,274303550,12930,12930,12930,12930,3
|
|
20240320,144000,274264760,12900,12900,12900,12900,0
|
|
20240320,143900,274264760,12900,12900,12900,12900,53
|
|
20240320,143800,273581060,12900,12930,12930,12900,17
|
|
20240320,143700,273361280,12930,12930,12930,12930,9
|
|
20240320,143600,273244910,12930,12930,12930,12930,1
|
|
20240320,143500,273231980,12900,12900,12900,12900,28
|
|
20240320,143400,272870780,12900,12900,12900,12900,54
|
|
20240320,143300,272174180,12900,12900,12930,12900,926
|
|
20240320,143200,260225020,12890,12890,12890,12890,1
|
|
20240320,143100,260212130,12860,12860,12860,12860,0
|
|
20240320,143000,260212130,12860,12860,12860,12860,1
|
|
20240320,142900,260199270,12900,12900,12900,12900,0
|
|
20240320,142800,260199270,12900,12890,12900,12890,18
|
|
20240320,142700,259967190,12890,12860,12890,12850,80
|
|
20240320,142600,258936950,12880,12840,12880,12840,39
|
|
20240320,142500,258435530,12840,12840,12840,12840,0
|
|
20240320,142400,258435530,12840,12840,12840,12840,0
|
|
20240320,142300,258435530,12840,12840,12840,12840,0
|
|
20240320,142200,258435530,12840,12840,12840,12840,1
|
|
20240320,142100,258422690,12830,12820,12830,12820,10
|
|
20240320,142000,258294480,12840,12840,12840,12840,0
|
|
20240320,141900,258294480,12840,12840,12840,12840,0
|
|
20240320,141800,258294480,12840,12840,12840,12840,17
|
|
20240320,141700,258076200,12770,12770,12770,12770,0
|
|
20240320,141600,258076200,12770,12850,12850,12770,28
|
|
20240320,141500,257717840,12860,12850,12860,12850,22
|
|
20240320,141400,257434980,12850,12770,12850,12770,560
|
|
20240320,141300,250259850,12770,12760,12770,12760,2
|
|
20240320,141200,250234320,12770,12770,12770,12770,0
|
|
20240320,141100,250234320,12770,12770,12770,12770,0
|
|
20240320,141000,250234320,12770,12770,12770,12770,8
|
|
20240320,140900,250132160,12770,12770,12770,12770,0
|
|
20240320,140800,250132160,12770,12770,12770,12770,0
|
|
20240320,140700,250132160,12770,12760,12770,12760,81
|
|
20240320,140600,249098590,12740,12740,12740,12740,150
|
|
20240320,140500,247187590,12760,12750,12760,12750,5
|
|
20240320,140400,247123820,12760,12760,12760,12760,6
|
|
20240320,140300,247047260,12760,12740,12760,12740,12
|
|
20240320,140200,246894360,12760,12760,12760,12760,1
|
|
20240320,140100,246881600,12750,12750,12750,12750,111
|
|
20240320,140000,245466350,12750,12740,12750,12740,3
|
|
20240320,135900,245428110,12750,12750,12750,12750,1
|
|
20240320,135800,245415360,12760,12760,12760,12760,0
|
|
20240320,135700,245415360,12760,12760,12760,12760,1
|
|
20240320,135600,245402600,12730,12760,12760,12730,151
|
|
20240320,135500,243480340,12760,12760,12760,12760,1
|
|
20240320,135400,243467580,12760,12760,12760,12760,0
|
|
20240320,135300,243467580,12760,12730,12760,12730,101
|
|
20240320,135200,242181820,12760,12760,12760,12760,0
|
|
20240320,135100,242181820,12760,12740,12760,12740,3
|
|
20240320,135000,242143570,12730,12730,12730,12730,153
|
|
20240320,134900,240195880,12770,12770,12770,12770,0
|
|
20240320,134800,240195880,12770,12770,12770,12770,0
|
|
20240320,134700,240195880,12770,12770,12770,12770,0
|
|
20240320,134600,240195880,12770,12740,12770,12740,24
|
|
20240320,134500,239890090,12770,12750,12770,12740,691
|
|
20240320,134400,231086660,12770,12770,12770,12770,0
|
|
20240320,134300,231086660,12770,12770,12770,12770,20
|
|
20240320,134200,230831260,12750,12750,12750,12750,56
|
|
20240320,134100,230117260,12750,12780,12780,12750,884
|
|
20240320,134000,218830480,12780,12780,12780,12780,0
|
|
20240320,133900,218830480,12780,12790,12790,12780,4
|
|
20240320,133800,218779340,12790,12790,12790,12790,0
|
|
20240320,133700,218779340,12790,12790,12790,12790,0
|
|
20240320,133600,218779340,12790,12790,12790,12790,1
|
|
20240320,133500,218766550,12810,12800,12810,12800,2
|
|
20240320,133400,218740940,12810,12810,12810,12810,0
|
|
20240320,133300,218740940,12810,12800,12810,12800,2
|
|
20240320,133200,218715330,12810,12800,12810,12800,4
|
|
20240320,133100,218664110,12790,12800,12800,12790,27
|
|
20240320,133000,218318770,12810,12810,12810,12810,6
|
|
20240320,132900,218241910,12810,12810,12810,12810,0
|
|
20240320,132800,218241910,12810,12810,12810,12810,10
|
|
20240320,132700,218113810,12820,12820,12820,12820,0
|
|
20240320,132600,218113810,12820,12810,12820,12810,7
|
|
20240320,132500,218024130,12820,12820,12820,12820,0
|
|
20240320,132400,218024130,12820,12810,12820,12810,2
|
|
20240320,132300,217998500,12820,12820,12820,12820,0
|
|
20240320,132200,217998500,12820,12810,12820,12810,3
|
|
20240320,132100,217960060,12820,12820,12820,12820,2
|
|
20240320,132000,217934420,12820,12820,12820,12820,0
|
|
20240320,131900,217934420,12820,12820,12820,12810,3
|
|
20240320,131800,217895970,12800,12820,12820,12800,66
|
|
20240320,131700,217050850,12820,12820,12820,12820,0
|
|
20240320,131600,217050850,12820,12820,12820,12820,0
|
|
20240320,131500,217050850,12820,12810,12820,12810,2
|
|
20240320,131400,217025220,12820,12820,12820,12790,117
|
|
20240320,131300,215528470,12830,12830,12830,12830,0
|
|
20240320,131200,215528470,12830,12820,12830,12820,2
|
|
20240320,131100,215502820,12820,12810,12820,12800,51
|
|
20240320,131000,214849940,12830,12830,12830,12830,0
|
|
20240320,130900,214849940,12830,12830,12830,12830,0
|
|
20240320,130800,214849940,12830,12820,12830,12820,36
|
|
20240320,130700,214388390,12830,12830,12840,12830,5
|
|
20240320,130600,214324230,12850,12850,12850,12850,5
|
|
20240320,130500,214259980,12850,12820,12850,12820,7
|
|
20240320,130400,214170210,12850,12840,12850,12840,100
|
|
20240320,130300,212885340,12840,12840,12840,12840,0
|
|
20240320,130200,212885340,12840,12830,12840,12830,2
|
|
20240320,130100,212859670,12840,12830,12840,12830,2
|
|
20240320,130000,212834000,12840,12840,12840,12840,87
|
|
20240320,125900,211716920,12850,12840,12850,12840,177
|
|
20240320,125800,209443030,12840,12830,12840,12830,3
|
|
20240320,125700,209404530,12840,12830,12840,12830,24
|
|
20240320,125600,209096400,12840,12830,12840,12830,2
|
|
20240320,125500,209070730,12830,12830,12830,12830,36
|
|
20240320,125400,208608850,12830,12820,12830,12820,26
|
|
20240320,125300,208275280,12830,12830,12830,12830,0
|
|
20240320,125200,208275280,12830,12830,12830,12820,68
|
|
20240320,125100,207402850,12830,12830,12830,12830,0
|
|
20240320,125000,207402850,12830,12810,12830,12810,13
|
|
20240320,124900,207236180,12820,12820,12820,12820,0
|
|
20240320,124800,207236180,12820,12820,12820,12820,19
|
|
20240320,124700,206992600,12820,12780,12820,12780,11
|
|
20240320,124600,206851980,12820,12820,12820,12780,38
|
|
20240320,124500,206365020,12820,12820,12820,12820,0
|
|
20240320,124400,206365020,12820,12820,12820,12820,20
|
|
20240320,124300,206108620,12820,12820,12820,12820,0
|
|
20240320,124200,206108620,12820,12820,12820,12820,0
|
|
20240320,124100,206108620,12820,12820,12820,12820,21
|
|
20240320,124000,205839400,12820,12820,12820,12820,50
|
|
20240320,123900,205198400,12820,12820,12820,12820,21
|
|
20240320,123800,204929180,12820,12820,12820,12820,0
|
|
20240320,123700,204929180,12820,12810,12820,12810,128
|
|
20240320,123600,203288240,12820,12800,12820,12800,312
|
|
20240320,123500,199292740,12800,12800,12800,12800,20
|
|
20240320,123400,199036740,12800,12800,12800,12800,120
|
|
20240320,123300,197500740,12800,12790,12800,12790,54
|
|
20240320,123200,196809840,12790,12800,12800,12790,10
|
|
20240320,123100,196681930,12800,12800,12800,12800,20
|
|
20240320,123000,196425930,12800,12800,12800,12800,0
|
|
20240320,122900,196425930,12800,12790,12800,12790,119
|
|
20240320,122800,194902910,12770,12790,12790,12770,2
|
|
20240320,122700,194877350,12800,12800,12800,12800,1
|
|
20240320,122600,194864550,12790,12800,12800,12790,122
|
|
20240320,122500,193303000,12800,12800,12800,12800,10
|
|
20240320,122400,193175000,12800,12790,12800,12790,25
|
|
20240320,122300,192855240,12780,12790,12790,12780,2
|
|
20240320,122200,192829670,12780,12780,12790,12780,12
|
|
20240320,122100,192676300,12800,12760,12800,12760,5
|
|
20240320,122000,192612390,12800,12800,12800,12800,22
|
|
20240320,121900,192330790,12800,12800,12800,12800,1
|
|
20240320,121800,192317990,12760,12800,12800,12760,21
|
|
20240320,121700,192049230,12800,12800,12800,12800,2
|
|
20240320,121600,192023630,12770,12800,12800,12770,55
|
|
20240320,121500,191320140,12800,12810,12810,12800,23
|
|
20240320,121400,191025520,12820,12820,12820,12820,0
|
|
20240320,121300,191025520,12820,12820,12820,12820,18
|
|
20240320,121200,190794760,12820,12820,12820,12820,0
|
|
20240320,121100,190794760,12820,12810,12820,12810,62
|
|
20240320,121000,190000300,12810,12810,12810,12810,0
|
|
20240320,120900,190000300,12810,12800,12810,12800,146
|
|
20240320,120800,188130050,12810,12810,12810,12810,1
|
|
20240320,120700,188117240,12810,12810,12810,12810,24
|
|
20240320,120600,187809800,12810,12800,12810,12800,4
|
|
20240320,120500,187758580,12800,12800,12800,12800,18
|
|
20240320,120400,187528180,12810,12810,12810,12810,0
|
|
20240320,120300,187528180,12810,12810,12810,12770,27
|
|
20240320,120200,187182390,12810,12810,12810,12810,0
|
|
20240320,120100,187182390,12810,12810,12810,12810,0
|
|
20240320,120000,187182390,12810,12800,12810,12800,46
|
|
20240320,115900,186593410,12810,12810,12810,12810,6
|
|
20240320,115800,186516550,12810,12810,12810,12810,22
|
|
20240320,115700,186234730,12810,12800,12810,12800,35
|
|
20240320,115600,185786720,12800,12800,12800,12800,22
|
|
20240320,115500,185505120,12800,12800,12800,12800,0
|
|
20240320,115400,185505120,12800,12800,12800,12800,24
|
|
20240320,115300,185197920,12800,12800,12800,12800,0
|
|
20240320,115200,185197920,12800,12800,12800,12800,18
|
|
20240320,115100,184967520,12810,12810,12810,12810,0
|
|
20240320,115000,184967520,12810,12810,12810,12810,22
|
|
20240320,114900,184685700,12810,12810,12810,12810,5
|
|
20240320,114800,184621650,12820,12800,12820,12800,5
|
|
20240320,114700,184557630,12800,12800,12800,12800,21
|
|
20240320,114600,184288830,12790,12740,12790,12740,1485
|
|
20240320,114500,165338900,12740,12730,12740,12730,26
|
|
20240320,114400,165007680,12740,12740,12740,12740,0
|
|
20240320,114300,165007680,12740,12740,12740,12740,24
|
|
20240320,114200,164701920,12740,12740,12740,12740,0
|
|
20240320,114100,164701920,12740,12740,12740,12740,25
|
|
20240320,114000,164383420,12740,12740,12740,12740,1
|
|
20240320,113900,164370680,12740,12730,12740,12730,19
|
|
20240320,113800,164128630,12730,12730,12730,12730,0
|
|
20240320,113700,164128630,12730,12730,12730,12730,25
|
|
20240320,113600,163810380,12730,12730,12730,12730,0
|
|
20240320,113500,163810380,12730,12730,12730,12730,17
|
|
20240320,113400,163593970,12730,12720,12730,12720,2
|
|
20240320,113300,163568520,12730,12730,12730,12730,0
|
|
20240320,113200,163568520,12730,12710,12730,12700,124
|
|
20240320,113100,161993040,12740,12740,12740,12740,10
|
|
20240320,113000,161865640,12740,12740,12740,12740,21
|
|
20240320,112900,161598100,12740,12740,12740,12740,0
|
|
20240320,112800,161598100,12740,12740,12740,12730,24
|
|
20240320,112700,161292350,12740,12740,12740,12740,0
|
|
20240320,112600,161292350,12740,12740,12740,12740,20
|
|
20240320,112500,161037550,12700,12740,12740,12700,6
|
|
20240320,112400,160961190,12730,12730,12730,12730,22
|
|
20240320,112300,160681130,12730,12730,12730,12730,0
|
|
20240320,112200,160681130,12730,12730,12730,12730,20
|
|
20240320,112100,160426530,12730,12730,12730,12730,0
|
|
20240320,112000,160426530,12730,12730,12730,12730,21
|
|
20240320,111900,160159200,12730,12730,12730,12730,10
|
|
20240320,111800,160031900,12730,12730,12730,12730,23
|
|
20240320,111700,159739110,12730,12740,12740,12730,23
|
|
20240320,111600,159446110,12730,12730,12730,12730,0
|
|
20240320,111500,159446110,12730,12730,12730,12730,3
|
|
20240320,111400,159407920,12720,12720,12720,12720,0
|
|
20240320,111300,159407920,12720,12720,12720,12720,21
|
|
20240320,111200,159140800,12720,12720,12720,12720,1
|
|
20240320,111100,159128080,12660,12660,12720,12660,35
|
|
20240320,111000,158683600,12710,12710,12710,12710,135
|
|
20240320,110900,156967750,12710,12710,12710,12710,34
|
|
20240320,110800,156535610,12710,12710,12710,12710,0
|
|
20240320,110700,156535610,12710,12710,12710,12710,0
|
|
20240320,110600,156535610,12710,12700,12710,12700,133
|
|
20240320,110500,154846250,12700,12700,12700,12700,0
|
|
20240320,110400,154846250,12700,12700,12700,12700,18
|
|
20240320,110300,154617650,12640,12640,12640,12640,0
|
|
20240320,110200,154617650,12640,12650,12710,12640,88
|
|
20240320,110100,153503220,12660,12700,12700,12660,75
|
|
20240320,110000,152553520,12710,12710,12710,12710,20
|
|
20240320,105900,152299320,12710,12710,12710,12710,0
|
|
20240320,105800,152299320,12710,12700,12710,12700,128
|
|
20240320,105700,150673510,12710,12710,12710,12710,0
|
|
20240320,105600,150673510,12710,12710,12710,12710,21
|
|
20240320,105500,150406600,12710,12710,12710,12710,0
|
|
20240320,105400,150406600,12710,12710,12710,12710,0
|
|
20240320,105300,150406600,12710,12700,12710,12700,23
|
|
20240320,105200,150114280,12700,12700,12700,12700,10
|
|
20240320,105100,149987280,12700,12700,12700,12700,21
|
|
20240320,105000,149720580,12690,12690,12690,12690,18
|
|
20240320,104900,149492160,12690,12690,12690,12690,6
|
|
20240320,104800,149416020,12690,12690,12690,12690,14
|
|
20240320,104700,149238360,12690,12690,12690,12690,25
|
|
20240320,104600,148921110,12700,12700,12700,12700,5
|
|
20240320,104500,148857610,12690,12650,12690,12650,62
|
|
20240320,104400,148073170,12650,12650,12650,12650,0
|
|
20240320,104300,148073170,12650,12710,12710,12650,68
|
|
20240320,104200,147211890,12650,12650,12650,12650,38
|
|
20240320,104100,146731190,12710,12710,12710,12710,24
|
|
20240320,104000,146426150,12710,12710,12710,12710,1
|
|
20240320,103900,146413440,12710,12710,12710,12710,0
|
|
20240320,103800,146413440,12710,12700,12710,12700,43
|
|
20240320,103700,145867160,12690,12690,12690,12690,21
|
|
20240320,103600,145600670,12690,12670,12690,12650,117
|
|
20240320,103500,144119420,12710,12710,12710,12710,33
|
|
20240320,103400,143699990,12710,12710,12710,12710,18
|
|
20240320,103300,143471210,12720,12720,12720,12720,0
|
|
20240320,103200,143471210,12720,12720,12720,12720,26
|
|
20240320,103100,143140490,12740,12740,12740,12740,0
|
|
20240320,103000,143140490,12740,12740,12740,12740,21
|
|
20240320,102900,142872950,12740,12660,12740,12660,61
|
|
20240320,102800,142100610,12760,12760,12760,12760,29
|
|
20240320,102700,141730570,12760,12760,12760,12760,0
|
|
20240320,102600,141730570,12760,12760,12760,12760,1
|
|
20240320,102500,141717810,12750,12740,12750,12740,141
|
|
20240320,102400,139921060,12740,12710,12740,12710,9
|
|
20240320,102300,139806430,12700,12700,12700,12700,12
|
|
20240320,102200,139654030,12690,12670,12700,12670,2587
|
|
20240320,102100,106858090,12670,12670,12670,12670,18
|
|
20240320,102000,106630030,12670,12660,12670,12660,2
|
|
20240320,101900,106604700,12670,12670,12670,12670,23
|
|
20240320,101800,106313290,12670,12650,12670,12650,174
|
|
20240320,101700,104110540,12650,12650,12650,12650,20
|
|
20240320,101600,103857540,12650,12640,12650,12640,2
|
|
20240320,101500,103832250,12650,12650,12650,12650,22
|
|
20240320,101400,103553950,12650,12640,12650,12640,2
|
|
20240320,101300,103528660,12660,12660,12660,12660,0
|
|
20240320,101200,103528660,12660,12660,12660,12660,20
|
|
20240320,101100,103275460,12620,12620,12620,12620,2
|
|
20240320,101000,103250220,12660,12660,12660,12660,21
|
|
20240320,100900,102984360,12660,12660,12660,12660,0
|
|
20240320,100800,102984360,12660,12660,12660,12660,21
|
|
20240320,100700,102718500,12620,12630,12630,12620,22
|
|
20240320,100600,102440750,12660,12650,12660,12650,52
|
|
20240320,100500,101782730,12650,12650,12650,12650,8
|
|
20240320,100400,101681530,12650,12650,12650,12650,23
|
|
20240320,100300,101390580,12650,12650,12650,12650,1
|
|
20240320,100200,101377930,12650,12640,12650,12640,270
|
|
20240320,100100,97962670,12640,12640,12640,12640,5
|
|
20240320,100000,97899470,12640,12630,12640,12630,4
|
|
20240320,095900,97848930,12620,12630,12630,12620,140
|
|
20240320,095800,96082060,12650,12650,12650,12650,1
|
|
20240320,095700,96069410,12650,12650,12650,12650,22
|
|
20240320,095600,95791110,12650,12650,12650,12630,5
|
|
20240320,095500,95727920,12630,12640,12640,12630,25
|
|
20240320,095400,95412160,12630,12660,12660,12630,6
|
|
20240320,095300,95336350,12660,12660,12660,12660,21
|
|
20240320,095200,95070490,12660,12630,12660,12630,37
|
|
20240320,095100,94602200,12620,12610,12620,12610,2
|
|
20240320,095000,94576970,12600,12610,12610,12600,124
|
|
20240320,094900,93014360,12650,12650,12650,12650,24
|
|
20240320,094800,92710760,12650,12650,12650,12650,1
|
|
20240320,094700,92698110,12610,12660,12660,12600,41
|
|
20240320,094600,92180320,12660,12660,12660,12660,4
|
|
20240320,094500,92129680,12660,12660,12660,12660,0
|
|
20240320,094400,92129680,12660,12600,12660,12600,35
|
|
20240320,094300,91687180,12590,12600,12600,12590,65
|
|
20240320,094200,90868230,12600,12670,12670,12600,74
|
|
20240320,094100,89934500,12610,12610,12610,12610,50
|
|
20240320,094000,89304000,12680,12610,12680,12610,28
|
|
20240320,093900,88949310,12680,12640,12680,12640,2
|
|
20240320,093800,88923990,12630,12600,12630,12600,142
|
|
20240320,093700,87132400,12590,12590,12590,12590,10
|
|
20240320,093600,87006500,12590,12590,12590,12590,1
|
|
20240320,093500,86993910,12580,12560,12590,12560,43
|
|
20240320,093400,86452920,12570,12570,12570,12570,0
|
|
20240320,093300,86452920,12570,12570,12570,12540,108
|
|
20240320,093200,85098510,12540,12540,12540,12540,3
|
|
20240320,093100,85060890,12540,12570,12580,12540,53
|
|
20240320,093000,84394980,12570,12550,12570,12550,61
|
|
20240320,092900,83629380,12550,12550,12550,12550,57
|
|
20240320,092800,82914030,12550,12550,12550,12550,1
|
|
20240320,092700,82901480,12550,12540,12600,12540,13
|
|
20240320,092600,82738390,12540,12540,12540,12540,45
|
|
20240320,092500,82174090,12540,12550,12550,12540,10
|
|
20240320,092400,82048670,12610,12610,12610,12610,5
|
|
20240320,092300,81985620,12620,12560,12620,12540,104
|
|
20240320,092200,80678520,12560,12540,12560,12540,20
|
|
20240320,092100,80427520,12540,12550,12550,12540,48
|
|
20240320,092000,79825560,12540,12590,12590,12540,108
|
|
20240320,091900,78466960,12590,12610,12630,12590,160
|
|
20240320,091800,76449060,12610,12610,12610,12610,0
|
|
20240320,091700,76449060,12610,12620,12620,12610,155
|
|
20240320,091600,74493260,12630,12630,12630,12630,60
|
|
20240320,091500,73735460,12630,12640,12640,12630,107
|
|
20240320,091400,72383560,12640,12640,12640,12640,41
|
|
20240320,091300,71865320,12730,12730,12730,12730,0
|
|
20240320,091200,71865320,12730,12730,12740,12640,55
|
|
20240320,091100,71165870,12640,12690,12690,12640,186
|
|
20240320,091000,68805630,12690,12690,12690,12690,10
|
|
20240320,090900,68678730,12760,12700,12760,12700,7
|
|
20240320,090800,68589590,12750,12750,12750,12750,105
|
|
20240320,090700,67250840,12750,12760,12760,12750,88
|
|
20240320,090600,66128410,12700,12610,12700,12610,393
|
|
20240320,090500,61137670,12700,12700,12700,12700,80
|
|
20240320,090400,60121670,12610,12700,12700,12610,91
|
|
20240320,090300,58966420,12610,12610,12700,12610,211
|
|
20240320,090200,56288240,12700,12660,12700,12660,45
|
|
20240320,090100,55718320,12670,12660,12670,12660,7
|
|
20240320,090000,55629640,12610,12540,12620,12540,4435
|