619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,191600,241160630,13180,13180,13180,13180,3280
|
|
20240311,191500,241160630,13180,13180,13180,13180,0
|
|
20240311,191400,241160630,13180,13180,13180,13180,0
|
|
20240311,191300,241160630,13180,13180,13180,13180,0
|
|
20240311,191200,241160630,13180,13180,13180,13180,0
|
|
20240311,191100,241160630,13180,13180,13180,13180,0
|
|
20240311,191000,241160630,13180,13180,13180,13180,0
|
|
20240311,190900,241160630,13180,13180,13180,13180,0
|
|
20240311,190800,241160630,13180,13180,13180,13180,0
|
|
20240311,190700,241160630,13180,13180,13180,13180,0
|
|
20240311,190600,241160630,13180,13180,13180,13180,0
|
|
20240311,190500,241160630,13180,13180,13180,13180,0
|
|
20240311,190400,241160630,13180,13180,13180,13180,0
|
|
20240311,190300,241160630,13180,13180,13180,13180,0
|
|
20240311,190200,241160630,13180,13180,13180,13180,0
|
|
20240311,190100,241160630,13180,13180,13180,13180,0
|
|
20240311,190000,241160630,13180,13180,13180,13180,0
|
|
20240311,185900,241160630,13180,13180,13180,13180,0
|
|
20240311,185800,241160630,13180,13180,13180,13180,0
|
|
20240311,185700,241160630,13180,13180,13180,13180,0
|
|
20240311,185600,241160630,13180,13180,13180,13180,0
|
|
20240311,185500,241160630,13180,13180,13180,13180,0
|
|
20240311,185400,241160630,13180,13180,13180,13180,0
|
|
20240311,185300,241160630,13180,13180,13180,13180,0
|
|
20240311,185200,241160630,13180,13180,13180,13180,0
|
|
20240311,185100,241160630,13180,13180,13180,13180,0
|
|
20240311,185000,241160630,13180,13180,13180,13180,0
|
|
20240311,184900,241160630,13180,13180,13180,13180,0
|
|
20240311,184800,241160630,13180,13180,13180,13180,0
|
|
20240311,184700,241160630,13180,13180,13180,13180,0
|
|
20240311,184600,241160630,13180,13180,13180,13180,3280
|
|
20240311,184500,241160630,13180,13180,13180,13180,0
|
|
20240311,184400,241160630,13180,13180,13180,13180,0
|
|
20240311,184300,241160630,13180,13180,13180,13180,0
|
|
20240311,184200,241160630,13180,13180,13180,13180,0
|
|
20240311,184100,241160630,13180,13180,13180,13180,0
|
|
20240311,184000,241160630,13180,13180,13180,13180,0
|
|
20240311,183900,241160630,13180,13180,13180,13180,0
|
|
20240311,183800,241160630,13180,13180,13180,13180,0
|
|
20240311,183700,241160630,13180,13180,13180,13180,0
|
|
20240311,183600,241160630,13180,13180,13180,13180,0
|
|
20240311,183500,241160630,13180,13180,13180,13180,0
|
|
20240311,183400,241160630,13180,13180,13180,13180,0
|
|
20240311,183300,241160630,13180,13180,13180,13180,0
|
|
20240311,183200,241160630,13180,13180,13180,13180,0
|
|
20240311,183100,241160630,13180,13180,13180,13180,0
|
|
20240311,183000,241160630,13180,13180,13180,13180,0
|
|
20240311,182900,241160630,13180,13180,13180,13180,0
|
|
20240311,182800,241160630,13180,13180,13180,13180,0
|
|
20240311,182700,241160630,13180,13180,13180,13180,0
|
|
20240311,182600,241160630,13180,13180,13180,13180,0
|
|
20240311,182500,241160630,13180,13180,13180,13180,0
|
|
20240311,182400,241160630,13180,13180,13180,13180,0
|
|
20240311,182300,241160630,13180,13180,13180,13180,0
|
|
20240311,182200,241160630,13180,13180,13180,13180,0
|
|
20240311,182100,241160630,13180,13180,13180,13180,0
|
|
20240311,182000,241160630,13180,13180,13180,13180,0
|
|
20240311,181900,241160630,13180,13180,13180,13180,0
|
|
20240311,181800,241160630,13180,13180,13180,13180,0
|
|
20240311,181700,241160630,13180,13180,13180,13180,0
|
|
20240311,181600,241160630,13180,13180,13180,13180,3280
|
|
20240311,181500,241160630,13180,13180,13180,13180,0
|
|
20240311,181400,241160630,13180,13180,13180,13180,0
|
|
20240311,181300,241160630,13180,13180,13180,13180,0
|
|
20240311,181200,241160630,13180,13180,13180,13180,0
|
|
20240311,181100,241160630,13180,13180,13180,13180,0
|
|
20240311,181000,241160630,13180,13180,13180,13180,0
|
|
20240311,180900,241160630,13180,13180,13180,13180,0
|
|
20240311,180800,241160630,13180,13180,13180,13180,0
|
|
20240311,180700,241160630,13180,13180,13180,13180,0
|
|
20240311,180600,241160630,13180,13180,13180,13180,0
|
|
20240311,180500,241160630,13180,13180,13180,13180,0
|
|
20240311,180400,241160630,13180,13180,13180,13180,0
|
|
20240311,180300,241160630,13180,13180,13180,13180,0
|
|
20240311,180200,241160630,13180,13180,13180,13180,0
|
|
20240311,180100,241160630,13180,13180,13180,13180,0
|
|
20240311,180000,241160630,13180,13180,13180,13180,0
|
|
20240311,175900,241160630,13180,13180,13180,13180,0
|
|
20240311,175800,241160630,13180,13180,13180,13180,0
|
|
20240311,175700,241160630,13180,13180,13180,13180,0
|
|
20240311,175600,241160630,13180,13180,13180,13180,0
|
|
20240311,175500,241160630,13180,13180,13180,13180,0
|
|
20240311,175400,241160630,13180,13180,13180,13180,0
|
|
20240311,175300,241160630,13180,13180,13180,13180,0
|
|
20240311,175200,241160630,13180,13180,13180,13180,0
|
|
20240311,175100,241160630,13180,13180,13180,13180,0
|
|
20240311,175000,241160630,13180,13180,13180,13180,0
|
|
20240311,174900,241160630,13180,13180,13180,13180,0
|
|
20240311,174800,241160630,13180,13180,13180,13180,0
|
|
20240311,174700,241160630,13180,13180,13180,13180,0
|
|
20240311,174600,241160630,13180,13180,13180,13180,3280
|
|
20240311,174500,241160630,13180,13180,13180,13180,0
|
|
20240311,174400,241160630,13180,13180,13180,13180,0
|
|
20240311,174300,241160630,13180,13180,13180,13180,0
|
|
20240311,174200,241160630,13180,13180,13180,13180,0
|
|
20240311,174100,241160630,13180,13180,13180,13180,0
|
|
20240311,174000,241160630,13180,13180,13180,13180,0
|
|
20240311,173900,241160630,13180,13180,13180,13180,0
|
|
20240311,173800,241160630,13180,13180,13180,13180,0
|
|
20240311,173700,241160630,13180,13180,13180,13180,0
|
|
20240311,173600,241160630,13180,13180,13180,13180,0
|
|
20240311,173500,241160630,13180,13180,13180,13180,0
|
|
20240311,173400,241160630,13180,13180,13180,13180,0
|
|
20240311,173300,241160630,13180,13180,13180,13180,0
|
|
20240311,173200,241160630,13180,13180,13180,13180,0
|
|
20240311,173100,241160630,13180,13180,13180,13180,0
|
|
20240311,173000,241160630,13180,13180,13180,13180,0
|
|
20240311,172900,241160630,13180,13180,13180,13180,0
|
|
20240311,172800,241160630,13180,13180,13180,13180,0
|
|
20240311,172700,241160630,13180,13180,13180,13180,0
|
|
20240311,172600,241160630,13180,13180,13180,13180,0
|
|
20240311,172500,241160630,13180,13180,13180,13180,0
|
|
20240311,172400,241160630,13180,13180,13180,13180,0
|
|
20240311,172300,241160630,13180,13180,13180,13180,0
|
|
20240311,172200,241160630,13180,13180,13180,13180,0
|
|
20240311,172100,241160630,13180,13180,13180,13180,0
|
|
20240311,172000,241160630,13180,13180,13180,13180,0
|
|
20240311,171900,241160630,13180,13180,13180,13180,0
|
|
20240311,171800,241160630,13180,13180,13180,13180,0
|
|
20240311,171700,241160630,13180,13180,13180,13180,0
|
|
20240311,171600,241160630,13180,13180,13180,13180,3280
|
|
20240311,171500,241160630,13180,13180,13180,13180,0
|
|
20240311,171400,241160630,13180,13180,13180,13180,0
|
|
20240311,171300,241160630,13180,13180,13180,13180,0
|
|
20240311,171200,241160630,13180,13180,13180,13180,0
|
|
20240311,171100,241160630,13180,13180,13180,13180,0
|
|
20240311,171000,241160630,13180,13180,13180,13180,0
|
|
20240311,170900,241160630,13180,13180,13180,13180,0
|
|
20240311,170800,241160630,13180,13180,13180,13180,0
|
|
20240311,170700,241160630,13180,13180,13180,13180,0
|
|
20240311,170600,241160630,13180,13180,13180,13180,0
|
|
20240311,170500,241160630,13180,13180,13180,13180,0
|
|
20240311,170400,241160630,13180,13180,13180,13180,0
|
|
20240311,170300,241160630,13180,13180,13180,13180,0
|
|
20240311,170200,241160630,13180,13180,13180,13180,0
|
|
20240311,170100,241160630,13180,13180,13180,13180,0
|
|
20240311,170000,241160630,13180,13180,13180,13180,0
|
|
20240311,165900,241160630,13180,13180,13180,13180,0
|
|
20240311,165800,241160630,13180,13180,13180,13180,0
|
|
20240311,165700,241160630,13180,13180,13180,13180,0
|
|
20240311,165600,241160630,13180,13180,13180,13180,0
|
|
20240311,165500,241160630,13180,13180,13180,13180,0
|
|
20240311,165400,241160630,13180,13180,13180,13180,0
|
|
20240311,165300,241160630,13180,13180,13180,13180,0
|
|
20240311,165200,241160630,13180,13180,13180,13180,0
|
|
20240311,165100,241160630,13180,13180,13180,13180,0
|
|
20240311,165000,241160630,13180,13180,13180,13180,0
|
|
20240311,164900,241160630,13180,13180,13180,13180,0
|
|
20240311,164800,241160630,13180,13180,13180,13180,0
|
|
20240311,164700,241160630,13180,13180,13180,13180,0
|
|
20240311,164600,241160630,13180,13180,13180,13180,3280
|
|
20240311,164500,241160630,13180,13180,13180,13180,0
|
|
20240311,164400,241160630,13180,13180,13180,13180,0
|
|
20240311,164300,241160630,13180,13180,13180,13180,0
|
|
20240311,164200,241160630,13180,13180,13180,13180,0
|
|
20240311,164100,241160630,13180,13180,13180,13180,0
|
|
20240311,164000,241160630,13180,13180,13180,13180,0
|
|
20240311,163900,241160630,13180,13180,13180,13180,0
|
|
20240311,163800,241160630,13180,13180,13180,13180,0
|
|
20240311,163700,241160630,13180,13180,13180,13180,0
|
|
20240311,163600,241160630,13180,13180,13180,13180,0
|
|
20240311,163500,241160630,13180,13180,13180,13180,0
|
|
20240311,163400,241160630,13180,13180,13180,13180,0
|
|
20240311,163300,241160630,13180,13180,13180,13180,0
|
|
20240311,163200,241160630,13180,13180,13180,13180,0
|
|
20240311,163100,241160630,13180,13180,13180,13180,0
|
|
20240311,163000,241160630,13180,13180,13180,13180,0
|
|
20240311,162900,241160630,13180,13180,13180,13180,0
|
|
20240311,162800,241160630,13180,13180,13180,13180,0
|
|
20240311,162700,241160630,13180,13180,13180,13180,0
|
|
20240311,162600,241160630,13180,13180,13180,13180,0
|
|
20240311,162500,241160630,13180,13180,13180,13180,0
|
|
20240311,162400,241160630,13180,13180,13180,13180,0
|
|
20240311,162300,241160630,13180,13180,13180,13180,0
|
|
20240311,162200,241160630,13180,13180,13180,13180,0
|
|
20240311,162100,241160630,13180,13180,13180,13180,0
|
|
20240311,162000,241160630,13180,13180,13180,13180,0
|
|
20240311,161900,241160630,13180,13180,13180,13180,0
|
|
20240311,161800,241160630,13180,13180,13180,13180,0
|
|
20240311,161700,241160630,13180,13180,13180,13180,0
|
|
20240311,161600,241160630,13180,13180,13180,13180,3280
|
|
20240311,161500,241160630,13180,13180,13180,13180,0
|
|
20240311,161400,241160630,13180,13180,13180,13180,0
|
|
20240311,161300,241160630,13180,13180,13180,13180,0
|
|
20240311,161200,241160630,13180,13180,13180,13180,0
|
|
20240311,161100,241160630,13180,13180,13180,13180,0
|
|
20240311,161000,241160630,13180,13180,13180,13180,0
|
|
20240311,160900,241160630,13180,13180,13180,13180,0
|
|
20240311,160800,241160630,13180,13180,13180,13180,0
|
|
20240311,160700,241160630,13180,13180,13180,13180,0
|
|
20240311,160600,241160630,13180,13180,13180,13180,0
|
|
20240311,160500,241160630,13180,13180,13180,13180,0
|
|
20240311,160400,241160630,13180,13180,13180,13180,0
|
|
20240311,160300,241160630,13180,13180,13180,13180,0
|
|
20240311,160200,241160630,13180,13180,13180,13180,0
|
|
20240311,160100,241160630,13180,13180,13180,13180,0
|
|
20240311,160000,241160630,13180,13180,13180,13180,0
|
|
20240311,155900,241160630,13180,13180,13180,13180,0
|
|
20240311,155800,241160630,13180,13180,13180,13180,0
|
|
20240311,155700,241160630,13180,13180,13180,13180,0
|
|
20240311,155600,241160630,13180,13180,13180,13180,0
|
|
20240311,155500,241160630,13180,13180,13180,13180,0
|
|
20240311,155400,241160630,13180,13180,13180,13180,0
|
|
20240311,155300,241160630,13180,13180,13180,13180,0
|
|
20240311,155200,241160630,13180,13180,13180,13180,0
|
|
20240311,155100,241160630,13180,13180,13180,13180,0
|
|
20240311,155000,241160630,13180,13180,13180,13180,0
|
|
20240311,154900,241160630,13180,13180,13180,13180,0
|
|
20240311,154800,241160630,13180,13180,13180,13180,0
|
|
20240311,154700,241160630,13180,13180,13180,13180,0
|
|
20240311,154600,241160630,13180,13180,13180,13180,3280
|
|
20240311,154500,241160630,13180,13180,13180,13180,0
|
|
20240311,154400,241160630,13180,13180,13180,13180,0
|
|
20240311,154300,241160630,13180,13180,13180,13180,0
|
|
20240311,154200,241160630,13180,13180,13180,13180,0
|
|
20240311,154100,241160630,13180,13180,13180,13180,0
|
|
20240311,154000,241160630,13180,13180,13180,13180,0
|
|
20240311,153900,241160630,13180,13180,13180,13180,0
|
|
20240311,153800,241160630,13180,13180,13180,13180,0
|
|
20240311,153700,241160630,13180,13180,13180,13180,0
|
|
20240311,153600,241160630,13180,13180,13180,13180,0
|
|
20240311,153500,241160630,13180,13180,13180,13180,0
|
|
20240311,153400,241160630,13180,13180,13180,13180,0
|
|
20240311,153300,241160630,13180,13180,13180,13180,0
|
|
20240311,153200,241160630,13180,13180,13180,13180,0
|
|
20240311,153100,241160630,13180,13180,13180,13180,0
|
|
20240311,153000,241160630,13180,13180,13180,13180,3280
|
|
20240311,152900,197930230,13240,13240,13240,13240,0
|
|
20240311,152800,197930230,13240,13240,13240,13240,0
|
|
20240311,152700,197930230,13240,13240,13240,13240,0
|
|
20240311,152600,197930230,13240,13240,13240,13240,0
|
|
20240311,152500,197930230,13240,13240,13240,13240,0
|
|
20240311,152400,197930230,13240,13240,13240,13240,0
|
|
20240311,152300,197930230,13240,13240,13240,13240,0
|
|
20240311,152200,197930230,13240,13240,13240,13240,0
|
|
20240311,152100,197930230,13240,13240,13240,13240,0
|
|
20240311,152000,197930230,13240,13240,13240,13240,0
|
|
20240311,151900,197930230,13240,13210,13240,13200,47
|
|
20240311,151800,197309430,13210,13210,13210,13210,0
|
|
20240311,151700,197309430,13210,13210,13210,13210,0
|
|
20240311,151600,197309430,13210,13210,13210,13210,0
|
|
20240311,151500,197309430,13210,13210,13210,13210,0
|
|
20240311,151400,197309430,13210,13210,13210,13210,0
|
|
20240311,151300,197309430,13210,13210,13210,13210,1
|
|
20240311,151200,197296220,13210,13210,13210,13210,0
|
|
20240311,151100,197296220,13210,13210,13210,13210,0
|
|
20240311,151000,197296220,13210,13200,13210,13200,2
|
|
20240311,150900,197269810,13210,13210,13210,13210,0
|
|
20240311,150800,197269810,13210,13210,13210,13210,0
|
|
20240311,150700,197269810,13210,13190,13210,13190,39
|
|
20240311,150600,196755060,13190,13180,13190,13180,21
|
|
20240311,150500,196478270,13190,13190,13190,13190,0
|
|
20240311,150400,196478270,13190,13190,13190,13190,0
|
|
20240311,150300,196478270,13190,13190,13190,13190,0
|
|
20240311,150200,196478270,13190,13190,13190,13190,0
|
|
20240311,150100,196478270,13190,13190,13190,13190,0
|
|
20240311,150000,196478270,13190,13150,13190,13150,38
|
|
20240311,145900,195978530,13160,13160,13160,13160,27
|
|
20240311,145800,195623210,13160,13160,13160,13160,3
|
|
20240311,145700,195583730,13170,13170,13170,13170,0
|
|
20240311,145600,195583730,13170,13170,13170,13170,0
|
|
20240311,145500,195583730,13170,13170,13170,13170,15
|
|
20240311,145400,195386180,13190,13190,13190,13190,0
|
|
20240311,145300,195386180,13190,13190,13190,13190,0
|
|
20240311,145200,195386180,13190,13150,13190,13150,34
|
|
20240311,145100,194939040,13140,13140,13140,13140,0
|
|
20240311,145000,194939040,13140,13140,13140,13140,20
|
|
20240311,144900,194676240,13140,13140,13140,13140,20
|
|
20240311,144800,194413440,13140,13140,13140,13140,0
|
|
20240311,144700,194413440,13140,13140,13140,13140,29
|
|
20240311,144600,194032380,13150,13150,13150,13150,0
|
|
20240311,144500,194032380,13150,13150,13150,13150,10
|
|
20240311,144400,193900880,13160,13160,13160,13160,0
|
|
20240311,144300,193900880,13160,13160,13160,13160,10
|
|
20240311,144200,193769280,13170,13170,13170,13170,0
|
|
20240311,144100,193769280,13170,13180,13180,13170,2
|
|
20240311,144000,193742930,13140,13130,13140,13130,453
|
|
20240311,143900,187790550,13150,13150,13150,13150,0
|
|
20240311,143800,187790550,13150,13130,13150,13130,17
|
|
20240311,143700,187567310,13140,13140,13140,13140,154
|
|
20240311,143600,185543750,13140,13140,13140,13140,15
|
|
20240311,143500,185346650,13150,13150,13150,13150,0
|
|
20240311,143400,185346650,13150,13150,13150,13150,10
|
|
20240311,143300,185215150,13150,13150,13150,13150,0
|
|
20240311,143200,185215150,13150,13150,13150,13150,15
|
|
20240311,143100,185017900,13150,13140,13150,13140,35
|
|
20240311,143000,184557850,13160,13200,13200,13160,621
|
|
20240311,142900,176385450,13190,13160,13190,13160,500
|
|
20240311,142800,169792010,13140,13140,13140,13140,0
|
|
20240311,142700,169792010,13140,13140,13140,13140,0
|
|
20240311,142600,169792010,13140,13140,13140,13140,0
|
|
20240311,142500,169792010,13140,13140,13140,13130,42
|
|
20240311,142400,169240270,13140,13140,13140,13140,2
|
|
20240311,142300,169213990,13130,13130,13130,13130,33
|
|
20240311,142200,168780700,13140,13140,13140,13140,12
|
|
20240311,142100,168623020,13150,13150,13150,13150,1
|
|
20240311,142000,168609870,13140,13140,13140,13140,0
|
|
20240311,141900,168609870,13140,13140,13140,13140,0
|
|
20240311,141800,168609870,13140,13140,13140,13140,0
|
|
20240311,141700,168609870,13140,13140,13140,13140,0
|
|
20240311,141600,168609870,13140,13140,13140,13140,0
|
|
20240311,141500,168609870,13140,13140,13140,13140,0
|
|
20240311,141400,168609870,13140,13140,13140,13140,30
|
|
20240311,141300,168215670,13140,13140,13140,13140,0
|
|
20240311,141200,168215670,13140,13140,13140,13140,15
|
|
20240311,141100,168018570,13140,13140,13140,13140,30
|
|
20240311,141000,167624370,13140,13140,13140,13140,0
|
|
20240311,140900,167624370,13140,13140,13140,13140,15
|
|
20240311,140800,167427270,13150,13150,13150,13150,0
|
|
20240311,140700,167427270,13150,13150,13150,13150,30
|
|
20240311,140600,167032770,13190,13190,13190,13190,0
|
|
20240311,140500,167032770,13190,13190,13190,13190,0
|
|
20240311,140400,167032770,13190,13190,13190,13190,0
|
|
20240311,140300,167032770,13190,13190,13190,13190,0
|
|
20240311,140200,167032770,13190,13190,13190,13190,0
|
|
20240311,140100,167032770,13190,13180,13190,13180,18
|
|
20240311,140000,166795520,13150,13150,13150,13150,595
|
|
20240311,135900,158971270,13140,13140,13140,13140,0
|
|
20240311,135800,158971270,13140,13140,13140,13140,15
|
|
20240311,135700,158774170,13140,13140,13140,13140,0
|
|
20240311,135600,158774170,13140,13140,13140,13140,15
|
|
20240311,135500,158577070,13150,13150,13150,13150,1
|
|
20240311,135400,158563920,13140,13140,13140,13140,15
|
|
20240311,135300,158366820,13140,13140,13140,13140,15
|
|
20240311,135200,158169720,13140,13140,13140,13140,0
|
|
20240311,135100,158169720,13140,13140,13140,13140,15
|
|
20240311,135000,157972620,13150,13150,13150,13150,0
|
|
20240311,134900,157972620,13150,13140,13150,13140,16
|
|
20240311,134800,157762370,13140,13140,13140,13140,0
|
|
20240311,134700,157762370,13140,13140,13140,13140,15
|
|
20240311,134600,157565270,13150,13150,13150,13150,0
|
|
20240311,134500,157565270,13150,13140,13150,13140,16
|
|
20240311,134400,157355020,13140,13140,13140,13140,15
|
|
20240311,134300,157157920,13150,13150,13150,13150,600
|
|
20240311,134200,149267920,13180,13170,13180,13170,30
|
|
20240311,134100,148872670,13140,13140,13140,13140,0
|
|
20240311,134000,148872670,13140,13140,13140,13140,610
|
|
20240311,133900,140857270,13130,13130,13130,13130,0
|
|
20240311,133800,140857270,13130,13130,13130,13130,30
|
|
20240311,133700,140463370,13140,13140,13140,13140,0
|
|
20240311,133600,140463370,13140,13140,13140,13140,10
|
|
20240311,133500,140331970,13150,13150,13150,13150,19
|
|
20240311,133400,140082120,13150,13150,13150,13150,15
|
|
20240311,133300,139884870,13160,13160,13160,13160,0
|
|
20240311,133200,139884870,13160,13160,13160,13160,0
|
|
20240311,133100,139884870,13160,13180,13190,13160,647
|
|
20240311,133000,131369850,13180,13150,13180,13150,500
|
|
20240311,132900,124780760,13130,13130,13130,13130,0
|
|
20240311,132800,124780760,13130,13130,13130,13130,0
|
|
20240311,132700,124780760,13130,13130,13130,13130,0
|
|
20240311,132600,124780760,13130,13130,13130,13130,0
|
|
20240311,132500,124780760,13130,13130,13130,13130,0
|
|
20240311,132400,124780760,13130,13120,13130,13120,30
|
|
20240311,132300,124387010,13120,13120,13120,13120,0
|
|
20240311,132200,124387010,13120,13120,13120,13120,15
|
|
20240311,132100,124190210,13120,13120,13120,13120,0
|
|
20240311,132000,124190210,13120,13120,13120,13120,25
|
|
20240311,131900,123862210,13130,13130,13130,13130,0
|
|
20240311,131800,123862210,13130,13130,13130,13130,25
|
|
20240311,131700,123533960,13130,13130,13130,13130,0
|
|
20240311,131600,123533960,13130,13130,13130,13130,15
|
|
20240311,131500,123337010,13150,13150,13150,13150,10
|
|
20240311,131400,123205510,13120,13120,13120,13120,0
|
|
20240311,131300,123205510,13120,13120,13120,13120,0
|
|
20240311,131200,123205510,13120,13120,13120,13120,0
|
|
20240311,131100,123205510,13120,13120,13120,13120,0
|
|
20240311,131000,123205510,13120,13120,13120,13120,0
|
|
20240311,130900,123205510,13120,13120,13120,13120,17
|
|
20240311,130800,122982470,13120,13120,13120,13120,0
|
|
20240311,130700,122982470,13120,13120,13120,13120,23
|
|
20240311,130600,122680710,13120,13120,13120,13120,38
|
|
20240311,130500,122182150,13130,13130,13130,13130,0
|
|
20240311,130400,122182150,13130,13130,13130,13130,13
|
|
20240311,130300,122011460,13140,13140,13140,13140,0
|
|
20240311,130200,122011460,13140,13140,13140,13140,7
|
|
20240311,130100,121919480,13140,13140,13140,13140,0
|
|
20240311,130000,121919480,13140,13150,13150,13140,21
|
|
20240311,125900,121643530,13150,13150,13150,13150,0
|
|
20240311,125800,121643530,13150,13150,13150,13150,16
|
|
20240311,125700,121433130,13160,13160,13160,13160,0
|
|
20240311,125600,121433130,13160,13160,13160,13160,19
|
|
20240311,125500,121183090,13170,13170,13170,13170,10
|
|
20240311,125400,121051390,13180,13180,13180,13180,0
|
|
20240311,125300,121051390,13180,13180,13180,13180,1
|
|
20240311,125200,121038210,13180,13180,13180,13180,0
|
|
20240311,125100,121038210,13180,13180,13190,13180,30
|
|
20240311,125000,120642700,13140,13140,13140,13140,15
|
|
20240311,124900,120445600,13130,13130,13130,13130,5
|
|
20240311,124800,120379950,13140,13140,13140,13140,26
|
|
20240311,124700,120038310,13140,13140,13140,13140,4
|
|
20240311,124600,119985750,13140,13130,13140,13130,30
|
|
20240311,124500,119591700,13150,13150,13150,13150,0
|
|
20240311,124400,119591700,13150,13150,13150,13150,10
|
|
20240311,124300,119460200,13150,13150,13150,13150,0
|
|
20240311,124200,119460200,13150,13150,13150,13150,0
|
|
20240311,124100,119460200,13150,13150,13150,13150,0
|
|
20240311,124000,119460200,13150,13150,13150,13150,0
|
|
20240311,123900,119460200,13150,13150,13150,13150,0
|
|
20240311,123800,119460200,13150,13150,13150,13150,23
|
|
20240311,123700,119157750,13160,13160,13160,13160,17
|
|
20240311,123600,118934030,13170,13170,13170,13170,0
|
|
20240311,123500,118934030,13170,13160,13170,13160,19
|
|
20240311,123400,118683950,13170,13170,13170,13170,0
|
|
20240311,123300,118683950,13170,13160,13170,13160,16
|
|
20240311,123200,118473380,13160,13160,13160,13160,0
|
|
20240311,123100,118473380,13160,13160,13160,13160,0
|
|
20240311,123000,118473380,13160,13160,13160,13160,0
|
|
20240311,122900,118473380,13160,13160,13160,13160,30
|
|
20240311,122800,118078580,13160,13160,13160,13160,30
|
|
20240311,122700,117683780,13160,13160,13160,13160,0
|
|
20240311,122600,117683780,13160,13160,13160,13160,15
|
|
20240311,122500,117486380,13200,13200,13200,13200,0
|
|
20240311,122400,117486380,13200,13200,13200,13200,0
|
|
20240311,122300,117486380,13200,13200,13200,13200,0
|
|
20240311,122200,117486380,13200,13200,13200,13200,0
|
|
20240311,122100,117486380,13200,13200,13200,13200,0
|
|
20240311,122000,117486380,13200,13130,13200,13130,31
|
|
20240311,121900,117079130,13140,13130,13140,13130,30
|
|
20240311,121800,116685080,13140,13140,13140,13140,0
|
|
20240311,121700,116685080,13140,13130,13140,13130,43
|
|
20240311,121600,116120210,13130,13130,13130,13130,0
|
|
20240311,121500,116120210,13130,13130,13130,13130,15
|
|
20240311,121400,115923260,13140,13140,13140,13140,0
|
|
20240311,121300,115923260,13140,13140,13140,13140,15
|
|
20240311,121200,115726160,13150,13150,13150,13150,0
|
|
20240311,121100,115726160,13150,13150,13150,13150,0
|
|
20240311,121000,115726160,13150,13150,13150,13150,0
|
|
20240311,120900,115726160,13150,13150,13150,13150,13
|
|
20240311,120800,115555210,13140,13140,13140,13140,0
|
|
20240311,120700,115555210,13140,13140,13140,13140,0
|
|
20240311,120600,115555210,13140,13130,13140,13130,347
|
|
20240311,120500,110998980,13140,13140,13140,13140,0
|
|
20240311,120400,110998980,13140,13140,13140,13140,3
|
|
20240311,120300,110959560,13140,13140,13140,13140,0
|
|
20240311,120200,110959560,13140,13140,13140,13140,15
|
|
20240311,120100,110762460,13140,13140,13140,13140,0
|
|
20240311,120000,110762460,13140,13140,13140,13140,0
|
|
20240311,115900,110762460,13140,13140,13140,13140,30
|
|
20240311,115800,110368260,13140,13140,13140,13140,0
|
|
20240311,115700,110368260,13140,13140,13140,13140,30
|
|
20240311,115600,109974060,13140,13140,13140,13140,0
|
|
20240311,115500,109974060,13140,13140,13140,13140,15
|
|
20240311,115400,109776960,13140,13140,13140,13140,0
|
|
20240311,115300,109776960,13140,13140,13140,13140,0
|
|
20240311,115200,109776960,13140,13170,13170,13140,1200
|
|
20240311,115100,93992130,13170,13170,13170,13170,0
|
|
20240311,115000,93992130,13170,13150,13170,13150,44
|
|
20240311,114900,93413100,13150,13150,13150,13150,0
|
|
20240311,114800,93413100,13150,13150,13150,13150,15
|
|
20240311,114700,93215850,13150,13150,13150,13150,0
|
|
20240311,114600,93215850,13150,13150,13150,13150,0
|
|
20240311,114500,93215850,13150,13150,13150,13150,0
|
|
20240311,114400,93215850,13150,13150,13150,13150,31
|
|
20240311,114300,92808200,13160,13160,13160,13160,0
|
|
20240311,114200,92808200,13160,13160,13160,13160,29
|
|
20240311,114100,92426560,13160,13160,13160,13160,30
|
|
20240311,114000,92031760,13170,13170,13170,13170,11
|
|
20240311,113900,91886890,13170,13170,13170,13170,0
|
|
20240311,113800,91886890,13170,13170,13170,13170,0
|
|
20240311,113700,91886890,13170,13170,13170,13170,0
|
|
20240311,113600,91886890,13170,13170,13170,13170,0
|
|
20240311,113500,91886890,13170,13170,13170,13170,0
|
|
20240311,113400,91886890,13170,13170,13170,13170,14
|
|
20240311,113300,91702510,13160,13160,13160,13160,15
|
|
20240311,113200,91505110,13160,13160,13160,13160,0
|
|
20240311,113100,91505110,13160,13160,13160,13160,340
|
|
20240311,113000,87030710,13170,13170,13170,13170,1
|
|
20240311,112900,87017540,13170,13170,13170,13170,40
|
|
20240311,112800,86490740,13170,13170,13170,13170,15
|
|
20240311,112700,86293190,13170,13170,13170,13170,0
|
|
20240311,112600,86293190,13170,13170,13170,13170,0
|
|
20240311,112500,86293190,13170,13170,13170,13170,0
|
|
20240311,112400,86293190,13170,13170,13170,13170,0
|
|
20240311,112300,86293190,13170,13170,13170,13170,0
|
|
20240311,112200,86293190,13170,13180,13180,13170,30
|
|
20240311,112100,85897980,13170,13170,13170,13170,15
|
|
20240311,112000,85700430,13170,13170,13170,13170,0
|
|
20240311,111900,85700430,13170,13170,13170,13170,30
|
|
20240311,111800,85305330,13170,13170,13170,13170,0
|
|
20240311,111700,85305330,13170,13170,13170,13170,0
|
|
20240311,111600,85305330,13170,13170,13170,13170,0
|
|
20240311,111500,85305330,13170,13180,13190,13170,30
|
|
20240311,111400,84909790,13200,13200,13200,13200,0
|
|
20240311,111300,84909790,13200,13210,13210,13200,218
|
|
20240311,111200,82030160,13210,13210,13210,13210,130
|
|
20240311,111100,80312860,13220,13220,13220,13220,0
|
|
20240311,111000,80312860,13220,13220,13220,13220,1
|
|
20240311,110900,80299640,13220,13220,13220,13220,0
|
|
20240311,110800,80299640,13220,13220,13220,13220,0
|
|
20240311,110700,80299640,13220,13230,13230,13220,14
|
|
20240311,110600,80114470,13230,13280,13280,13230,625
|
|
20240311,110500,71838920,13270,13260,13270,13260,26
|
|
20240311,110400,71494060,13270,13270,13270,13270,5
|
|
20240311,110300,71427710,13280,13280,13280,13280,0
|
|
20240311,110200,71427710,13280,13280,13280,13280,0
|
|
20240311,110100,71427710,13280,13280,13280,13280,0
|
|
20240311,110000,71427710,13280,13240,13280,13240,500
|
|
20240311,105900,64789610,13240,13220,13240,13220,50
|
|
20240311,105800,64128060,13200,13200,13200,13200,0
|
|
20240311,105700,64128060,13200,13200,13200,13200,0
|
|
20240311,105600,64128060,13200,13200,13200,13200,0
|
|
20240311,105500,64128060,13200,13200,13200,13200,0
|
|
20240311,105400,64128060,13200,13200,13200,13200,0
|
|
20240311,105300,64128060,13200,13200,13200,13200,0
|
|
20240311,105200,64128060,13200,13180,13200,13180,20
|
|
20240311,105100,63864380,13190,13190,13190,13190,0
|
|
20240311,105000,63864380,13190,13190,13190,13190,28
|
|
20240311,104900,63495060,13200,13200,13200,13200,0
|
|
20240311,104800,63495060,13200,13200,13200,13200,37
|
|
20240311,104700,63006660,13200,13200,13200,13200,0
|
|
20240311,104600,63006660,13200,13200,13200,13200,15
|
|
20240311,104500,62808660,13200,13200,13200,13200,0
|
|
20240311,104400,62808660,13200,13200,13200,13200,0
|
|
20240311,104300,62808660,13200,13200,13200,13200,0
|
|
20240311,104200,62808660,13200,13200,13200,13200,0
|
|
20240311,104100,62808660,13200,13200,13200,13200,30
|
|
20240311,104000,62412660,13200,13200,13200,13200,0
|
|
20240311,103900,62412660,13200,13200,13200,13200,15
|
|
20240311,103800,62214660,13200,13200,13200,13200,0
|
|
20240311,103700,62214660,13200,13200,13200,13200,30
|
|
20240311,103600,61818660,13200,13200,13200,13200,1
|
|
20240311,103500,61805460,13200,13200,13200,13200,15
|
|
20240311,103400,61607460,13210,13210,13210,13210,15
|
|
20240311,103300,61409310,13230,13230,13230,13230,0
|
|
20240311,103200,61409310,13230,13230,13230,13230,0
|
|
20240311,103100,61409310,13230,13230,13230,13230,0
|
|
20240311,103000,61409310,13230,13190,13230,13190,501
|
|
20240311,102900,54783020,13180,13180,13180,13180,0
|
|
20240311,102800,54783020,13180,13190,13190,13180,39
|
|
20240311,102700,54268760,13190,13190,13190,13190,15
|
|
20240311,102600,54070910,13170,13170,13170,13170,98
|
|
20240311,102500,52780250,13150,13150,13150,13150,30
|
|
20240311,102400,52385750,13150,13150,13150,13150,0
|
|
20240311,102300,52385750,13150,13140,13150,13140,30
|
|
20240311,102200,51991400,13140,13140,13140,13140,0
|
|
20240311,102100,51991400,13140,13140,13140,13140,0
|
|
20240311,102000,51991400,13140,13140,13140,13140,0
|
|
20240311,101900,51991400,13140,13140,13140,13140,15
|
|
20240311,101800,51794300,13120,13120,13120,13120,0
|
|
20240311,101700,51794300,13120,13120,13120,13120,18
|
|
20240311,101600,51558140,13130,13130,13130,13130,25
|
|
20240311,101500,51229890,13140,13140,13140,13140,0
|
|
20240311,101400,51229890,13140,13140,13140,13140,20
|
|
20240311,101300,50967090,13150,13150,13150,13150,0
|
|
20240311,101200,50967090,13150,13150,13150,13150,15
|
|
20240311,101100,50769840,13160,13160,13160,13160,0
|
|
20240311,101000,50769840,13160,13160,13160,13160,20
|
|
20240311,100900,50506640,13170,13170,13170,13170,0
|
|
20240311,100800,50506640,13170,13170,13170,13170,10
|
|
20240311,100700,50374940,13180,13180,13180,13180,0
|
|
20240311,100600,50374940,13180,13180,13180,13180,7
|
|
20240311,100500,50282680,13180,13190,13190,13180,16
|
|
20240311,100400,50071700,13200,13200,13200,13200,0
|
|
20240311,100300,50071700,13200,13200,13200,13200,10
|
|
20240311,100200,49939700,13200,13200,13200,13200,0
|
|
20240311,100100,49939700,13200,13200,13200,13200,0
|
|
20240311,100000,49939700,13200,13150,13200,13150,505
|
|
20240311,095900,43276850,13150,13160,13160,13150,20
|
|
20240311,095800,43013750,13150,13150,13150,13150,0
|
|
20240311,095700,43013750,13150,13150,13150,13150,3
|
|
20240311,095600,42974300,13130,13100,13130,13100,67
|
|
20240311,095500,42096000,13110,13110,13110,13110,0
|
|
20240311,095400,42096000,13110,13110,13110,13110,11
|
|
20240311,095300,41951790,13120,13120,13120,13120,0
|
|
20240311,095200,41951790,13120,13120,13120,13120,12
|
|
20240311,095100,41794350,13140,13140,13140,13140,0
|
|
20240311,095000,41794350,13140,13140,13140,13140,0
|
|
20240311,094900,41794350,13140,13140,13140,13140,0
|
|
20240311,094800,41794350,13140,13140,13140,13140,0
|
|
20240311,094700,41794350,13140,13140,13140,13140,201
|
|
20240311,094600,39153210,13140,13140,13140,13140,1
|
|
20240311,094500,39140070,13100,13100,13100,13100,19
|
|
20240311,094400,38891170,13100,13100,13100,13100,0
|
|
20240311,094300,38891170,13100,13100,13100,13100,30
|
|
20240311,094200,38498170,13100,13100,13100,13100,0
|
|
20240311,094100,38498170,13100,13110,13110,13100,44
|
|
20240311,094000,37921670,13110,13110,13110,13110,0
|
|
20240311,093900,37921670,13110,13110,13110,13110,17
|
|
20240311,093800,37698800,13120,13120,13120,13120,11
|
|
20240311,093700,37554480,13120,13120,13120,13120,15
|
|
20240311,093600,37357680,13120,13120,13120,13120,4
|
|
20240311,093500,37305200,13160,13160,13160,13160,0
|
|
20240311,093400,37305200,13160,13160,13160,13160,0
|
|
20240311,093300,37305200,13160,13160,13160,13160,0
|
|
20240311,093200,37305200,13160,13160,13160,13160,11
|
|
20240311,093100,37160440,13160,13160,13160,13160,0
|
|
20240311,093000,37160440,13160,13120,13160,13120,500
|
|
20240311,092900,30588600,13130,13140,13140,13130,22
|
|
20240311,092800,30299620,13150,13150,13150,13150,1
|
|
20240311,092700,30286470,13140,13140,13140,13140,10
|
|
20240311,092600,30155070,13140,13090,13150,13090,275
|
|
20240311,092500,26548290,13080,13080,13080,13080,30
|
|
20240311,092400,26155890,13080,13080,13080,13080,0
|
|
20240311,092300,26155890,13080,13080,13080,13080,18
|
|
20240311,092200,25920450,13080,13080,13080,13080,0
|
|
20240311,092100,25920450,13080,13080,13080,13080,5
|
|
20240311,092000,25855050,13100,13100,13100,13100,0
|
|
20240311,091900,25855050,13100,13100,13100,13100,14
|
|
20240311,091800,25671650,13110,13110,13110,13110,12
|
|
20240311,091700,25514330,13120,13120,13120,13120,0
|
|
20240311,091600,25514330,13120,13120,13120,13120,10
|
|
20240311,091500,25383130,13140,13140,13140,13140,1
|
|
20240311,091400,25369990,13100,13100,13100,13100,0
|
|
20240311,091300,25369990,13100,13050,13110,13050,55
|
|
20240311,091200,24650110,13040,13040,13040,13040,368
|
|
20240311,091100,19851390,13040,13050,13050,13040,178
|
|
20240311,091000,17529100,13050,13070,13070,13050,60
|
|
20240311,090900,16745860,13070,13110,13110,13070,71
|
|
20240311,090800,15816240,13110,13140,13140,13110,312
|
|
20240311,090700,11722060,13140,13160,13160,13140,97
|
|
20240311,090600,10446410,13170,13170,13170,13170,0
|
|
20240311,090500,10446410,13170,13200,13200,13170,64
|
|
20240311,090400,9602370,13210,13210,13210,13210,0
|
|
20240311,090300,9602370,13210,13220,13220,13210,13
|
|
20240311,090200,9430630,13220,13220,13220,13220,1
|
|
20240311,090100,9417410,13220,13220,13270,13220,508
|
|
20240311,090000,2676820,13230,13330,13330,13220,202
|