620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,191700,908244080,12200,12200,12200,12200,1178
|
|
20240305,191600,908244080,12200,12200,12200,12200,0
|
|
20240305,191500,908244080,12200,12200,12200,12200,0
|
|
20240305,191400,908244080,12200,12200,12200,12200,0
|
|
20240305,191300,908244080,12200,12200,12200,12200,0
|
|
20240305,191200,908244080,12200,12200,12200,12200,0
|
|
20240305,191100,908244080,12200,12200,12200,12200,0
|
|
20240305,191000,908244080,12200,12200,12200,12200,0
|
|
20240305,190900,908244080,12200,12200,12200,12200,0
|
|
20240305,190800,908244080,12200,12200,12200,12200,0
|
|
20240305,190700,908244080,12200,12200,12200,12200,0
|
|
20240305,190600,908244080,12200,12200,12200,12200,0
|
|
20240305,190500,908244080,12200,12200,12200,12200,0
|
|
20240305,190400,908244080,12200,12200,12200,12200,0
|
|
20240305,190300,908244080,12200,12200,12200,12200,0
|
|
20240305,190200,908244080,12200,12200,12200,12200,0
|
|
20240305,190100,908244080,12200,12200,12200,12200,0
|
|
20240305,190000,908244080,12200,12200,12200,12200,0
|
|
20240305,185900,908244080,12200,12200,12200,12200,0
|
|
20240305,185800,908244080,12200,12200,12200,12200,0
|
|
20240305,185700,908244080,12200,12200,12200,12200,0
|
|
20240305,185600,908244080,12200,12200,12200,12200,0
|
|
20240305,185500,908244080,12200,12200,12200,12200,0
|
|
20240305,185400,908244080,12200,12200,12200,12200,0
|
|
20240305,185300,908244080,12200,12200,12200,12200,0
|
|
20240305,185200,908244080,12200,12200,12200,12200,0
|
|
20240305,185100,908244080,12200,12200,12200,12200,0
|
|
20240305,185000,908244080,12200,12200,12200,12200,0
|
|
20240305,184900,908244080,12200,12200,12200,12200,0
|
|
20240305,184800,908244080,12200,12200,12200,12200,0
|
|
20240305,184700,908244080,12200,12200,12200,12200,1178
|
|
20240305,184600,908244080,12200,12200,12200,12200,0
|
|
20240305,184500,908244080,12200,12200,12200,12200,0
|
|
20240305,184400,908244080,12200,12200,12200,12200,0
|
|
20240305,184300,908244080,12200,12200,12200,12200,0
|
|
20240305,184200,908244080,12200,12200,12200,12200,0
|
|
20240305,184100,908244080,12200,12200,12200,12200,0
|
|
20240305,184000,908244080,12200,12200,12200,12200,0
|
|
20240305,183900,908244080,12200,12200,12200,12200,0
|
|
20240305,183800,908244080,12200,12200,12200,12200,0
|
|
20240305,183700,908244080,12200,12200,12200,12200,0
|
|
20240305,183600,908244080,12200,12200,12200,12200,0
|
|
20240305,183500,908244080,12200,12200,12200,12200,0
|
|
20240305,183400,908244080,12200,12200,12200,12200,0
|
|
20240305,183300,908244080,12200,12200,12200,12200,0
|
|
20240305,183200,908244080,12200,12200,12200,12200,0
|
|
20240305,183100,908244080,12200,12200,12200,12200,0
|
|
20240305,183000,908244080,12200,12200,12200,12200,0
|
|
20240305,182900,908244080,12200,12200,12200,12200,0
|
|
20240305,182800,908244080,12200,12200,12200,12200,0
|
|
20240305,182700,908244080,12200,12200,12200,12200,0
|
|
20240305,182600,908244080,12200,12200,12200,12200,0
|
|
20240305,182500,908244080,12200,12200,12200,12200,0
|
|
20240305,182400,908244080,12200,12200,12200,12200,0
|
|
20240305,182300,908244080,12200,12200,12200,12200,0
|
|
20240305,182200,908244080,12200,12200,12200,12200,0
|
|
20240305,182100,908244080,12200,12200,12200,12200,0
|
|
20240305,182000,908244080,12200,12200,12200,12200,0
|
|
20240305,181900,908244080,12200,12200,12200,12200,0
|
|
20240305,181800,908244080,12200,12200,12200,12200,0
|
|
20240305,181700,908244080,12200,12200,12200,12200,1178
|
|
20240305,181600,908244080,12200,12200,12200,12200,0
|
|
20240305,181500,908244080,12200,12200,12200,12200,0
|
|
20240305,181400,908244080,12200,12200,12200,12200,0
|
|
20240305,181300,908244080,12200,12200,12200,12200,0
|
|
20240305,181200,908244080,12200,12200,12200,12200,0
|
|
20240305,181100,908244080,12200,12200,12200,12200,0
|
|
20240305,181000,908244080,12200,12200,12200,12200,0
|
|
20240305,180900,908244080,12200,12200,12200,12200,0
|
|
20240305,180800,908244080,12200,12200,12200,12200,0
|
|
20240305,180700,908244080,12200,12200,12200,12200,0
|
|
20240305,180600,908244080,12200,12200,12200,12200,0
|
|
20240305,180500,908244080,12200,12200,12200,12200,0
|
|
20240305,180400,908244080,12200,12200,12200,12200,0
|
|
20240305,180300,908244080,12200,12200,12200,12200,0
|
|
20240305,180200,908244080,12200,12200,12200,12200,0
|
|
20240305,180100,908244080,12200,12200,12200,12200,0
|
|
20240305,180000,908244080,12200,12200,12200,12200,0
|
|
20240305,175900,908244080,12200,12200,12200,12200,0
|
|
20240305,175800,908244080,12200,12200,12200,12200,0
|
|
20240305,175700,908244080,12200,12200,12200,12200,0
|
|
20240305,175600,908244080,12200,12200,12200,12200,0
|
|
20240305,175500,908244080,12200,12200,12200,12200,0
|
|
20240305,175400,908244080,12200,12200,12200,12200,0
|
|
20240305,175300,908244080,12200,12200,12200,12200,0
|
|
20240305,175200,908244080,12200,12200,12200,12200,0
|
|
20240305,175100,908244080,12200,12200,12200,12200,0
|
|
20240305,175000,908244080,12200,12200,12200,12200,0
|
|
20240305,174900,908244080,12200,12200,12200,12200,0
|
|
20240305,174800,908244080,12200,12200,12200,12200,0
|
|
20240305,174700,908244080,12200,12200,12200,12200,1178
|
|
20240305,174600,908244080,12200,12200,12200,12200,0
|
|
20240305,174500,908244080,12200,12200,12200,12200,0
|
|
20240305,174400,908244080,12200,12200,12200,12200,0
|
|
20240305,174300,908244080,12200,12200,12200,12200,0
|
|
20240305,174200,908244080,12200,12200,12200,12200,0
|
|
20240305,174100,908244080,12200,12200,12200,12200,0
|
|
20240305,174000,908244080,12200,12200,12200,12200,0
|
|
20240305,173900,908244080,12200,12200,12200,12200,0
|
|
20240305,173800,908244080,12200,12200,12200,12200,0
|
|
20240305,173700,908244080,12200,12200,12200,12200,0
|
|
20240305,173600,908244080,12200,12200,12200,12200,0
|
|
20240305,173500,908244080,12200,12200,12200,12200,0
|
|
20240305,173400,908244080,12200,12200,12200,12200,0
|
|
20240305,173300,908244080,12200,12200,12200,12200,0
|
|
20240305,173200,908244080,12200,12200,12200,12200,0
|
|
20240305,173100,908244080,12200,12200,12200,12200,0
|
|
20240305,173000,908244080,12200,12200,12200,12200,0
|
|
20240305,172900,908244080,12200,12200,12200,12200,0
|
|
20240305,172800,908244080,12200,12200,12200,12200,0
|
|
20240305,172700,908244080,12200,12200,12200,12200,0
|
|
20240305,172600,908244080,12200,12200,12200,12200,0
|
|
20240305,172500,908244080,12200,12200,12200,12200,0
|
|
20240305,172400,908244080,12200,12200,12200,12200,0
|
|
20240305,172300,908244080,12200,12200,12200,12200,0
|
|
20240305,172200,908244080,12200,12200,12200,12200,0
|
|
20240305,172100,908244080,12200,12200,12200,12200,0
|
|
20240305,172000,908244080,12200,12200,12200,12200,0
|
|
20240305,171900,908244080,12200,12200,12200,12200,0
|
|
20240305,171800,908244080,12200,12200,12200,12200,0
|
|
20240305,171700,908244080,12200,12200,12200,12200,1178
|
|
20240305,171600,908244080,12200,12200,12200,12200,0
|
|
20240305,171500,908244080,12200,12200,12200,12200,0
|
|
20240305,171400,908244080,12200,12200,12200,12200,0
|
|
20240305,171300,908244080,12200,12200,12200,12200,0
|
|
20240305,171200,908244080,12200,12200,12200,12200,0
|
|
20240305,171100,908244080,12200,12200,12200,12200,0
|
|
20240305,171000,908244080,12200,12200,12200,12200,0
|
|
20240305,170900,908244080,12200,12200,12200,12200,0
|
|
20240305,170800,908244080,12200,12200,12200,12200,0
|
|
20240305,170700,908244080,12200,12200,12200,12200,0
|
|
20240305,170600,908244080,12200,12200,12200,12200,0
|
|
20240305,170500,908244080,12200,12200,12200,12200,0
|
|
20240305,170400,908244080,12200,12200,12200,12200,0
|
|
20240305,170300,908244080,12200,12200,12200,12200,0
|
|
20240305,170200,908244080,12200,12200,12200,12200,0
|
|
20240305,170100,908244080,12200,12200,12200,12200,0
|
|
20240305,170000,908244080,12200,12200,12200,12200,0
|
|
20240305,165900,908244080,12200,12200,12200,12200,0
|
|
20240305,165800,908244080,12200,12200,12200,12200,0
|
|
20240305,165700,908244080,12200,12200,12200,12200,0
|
|
20240305,165600,908244080,12200,12200,12200,12200,0
|
|
20240305,165500,908244080,12200,12200,12200,12200,0
|
|
20240305,165400,908244080,12200,12200,12200,12200,0
|
|
20240305,165300,908244080,12200,12200,12200,12200,0
|
|
20240305,165200,908244080,12200,12200,12200,12200,0
|
|
20240305,165100,908244080,12200,12200,12200,12200,0
|
|
20240305,165000,908244080,12200,12200,12200,12200,0
|
|
20240305,164900,908244080,12200,12200,12200,12200,0
|
|
20240305,164800,908244080,12200,12200,12200,12200,0
|
|
20240305,164700,908244080,12200,12200,12200,12200,1178
|
|
20240305,164600,908244080,12200,12200,12200,12200,0
|
|
20240305,164500,908244080,12200,12200,12200,12200,0
|
|
20240305,164400,908244080,12200,12200,12200,12200,0
|
|
20240305,164300,908244080,12200,12200,12200,12200,0
|
|
20240305,164200,908244080,12200,12200,12200,12200,0
|
|
20240305,164100,908244080,12200,12200,12200,12200,0
|
|
20240305,164000,908244080,12200,12200,12200,12200,0
|
|
20240305,163900,908244080,12200,12200,12200,12200,0
|
|
20240305,163800,908244080,12200,12200,12200,12200,0
|
|
20240305,163700,908244080,12200,12200,12200,12200,0
|
|
20240305,163600,908244080,12200,12200,12200,12200,0
|
|
20240305,163500,908244080,12200,12200,12200,12200,0
|
|
20240305,163400,908244080,12200,12200,12200,12200,0
|
|
20240305,163300,908244080,12200,12200,12200,12200,0
|
|
20240305,163200,908244080,12200,12200,12200,12200,0
|
|
20240305,163100,908244080,12200,12200,12200,12200,0
|
|
20240305,163000,908244080,12200,12200,12200,12200,0
|
|
20240305,162900,908244080,12200,12200,12200,12200,0
|
|
20240305,162800,908244080,12200,12200,12200,12200,0
|
|
20240305,162700,908244080,12200,12200,12200,12200,0
|
|
20240305,162600,908244080,12200,12200,12200,12200,0
|
|
20240305,162500,908244080,12200,12200,12200,12200,0
|
|
20240305,162400,908244080,12200,12200,12200,12200,0
|
|
20240305,162300,908244080,12200,12200,12200,12200,0
|
|
20240305,162200,908244080,12200,12200,12200,12200,0
|
|
20240305,162100,908244080,12200,12200,12200,12200,0
|
|
20240305,162000,908244080,12200,12200,12200,12200,0
|
|
20240305,161900,908244080,12200,12200,12200,12200,0
|
|
20240305,161800,908244080,12200,12200,12200,12200,0
|
|
20240305,161700,908244080,12200,12200,12200,12200,1178
|
|
20240305,161600,908244080,12200,12200,12200,12200,0
|
|
20240305,161500,908244080,12200,12200,12200,12200,0
|
|
20240305,161400,908244080,12200,12200,12200,12200,0
|
|
20240305,161300,908244080,12200,12200,12200,12200,0
|
|
20240305,161200,908244080,12200,12200,12200,12200,0
|
|
20240305,161100,908244080,12200,12200,12200,12200,0
|
|
20240305,161000,908244080,12200,12200,12200,12200,0
|
|
20240305,160900,908244080,12200,12200,12200,12200,0
|
|
20240305,160800,908244080,12200,12200,12200,12200,0
|
|
20240305,160700,908244080,12200,12200,12200,12200,0
|
|
20240305,160600,908244080,12200,12200,12200,12200,0
|
|
20240305,160500,908244080,12200,12200,12200,12200,0
|
|
20240305,160400,908244080,12200,12200,12200,12200,0
|
|
20240305,160300,908244080,12200,12200,12200,12200,0
|
|
20240305,160200,908244080,12200,12200,12200,12200,0
|
|
20240305,160100,908244080,12200,12200,12200,12200,0
|
|
20240305,160000,908244080,12200,12200,12200,12200,0
|
|
20240305,155900,908244080,12200,12200,12200,12200,0
|
|
20240305,155800,908244080,12200,12200,12200,12200,0
|
|
20240305,155700,908244080,12200,12200,12200,12200,0
|
|
20240305,155600,908244080,12200,12200,12200,12200,0
|
|
20240305,155500,908244080,12200,12200,12200,12200,0
|
|
20240305,155400,908244080,12200,12200,12200,12200,0
|
|
20240305,155300,908244080,12200,12200,12200,12200,0
|
|
20240305,155200,908244080,12200,12200,12200,12200,0
|
|
20240305,155100,908244080,12200,12200,12200,12200,0
|
|
20240305,155000,908244080,12200,12200,12200,12200,0
|
|
20240305,154900,908244080,12200,12200,12200,12200,0
|
|
20240305,154800,908244080,12200,12200,12200,12200,0
|
|
20240305,154700,908244080,12200,12200,12200,12200,1178
|
|
20240305,154600,908244080,12200,12200,12200,12200,0
|
|
20240305,154500,908244080,12200,12200,12200,12200,0
|
|
20240305,154400,908244080,12200,12200,12200,12200,0
|
|
20240305,154300,908244080,12200,12200,12200,12200,0
|
|
20240305,154200,908244080,12200,12200,12200,12200,0
|
|
20240305,154100,908244080,12200,12200,12200,12200,0
|
|
20240305,154000,908244080,12200,12200,12200,12200,0
|
|
20240305,153900,908244080,12200,12200,12200,12200,0
|
|
20240305,153800,908244080,12200,12200,12200,12200,0
|
|
20240305,153700,908244080,12200,12200,12200,12200,0
|
|
20240305,153600,908244080,12200,12200,12200,12200,0
|
|
20240305,153500,908244080,12200,12200,12200,12200,0
|
|
20240305,153400,908244080,12200,12200,12200,12200,0
|
|
20240305,153300,908244080,12200,12200,12200,12200,0
|
|
20240305,153200,908244080,12200,12200,12200,12200,0
|
|
20240305,153100,908244080,12200,12200,12200,12200,0
|
|
20240305,153000,908244080,12200,12200,12200,12200,1178
|
|
20240305,152900,893872480,12170,12170,12170,12170,0
|
|
20240305,152800,893872480,12170,12170,12170,12170,0
|
|
20240305,152700,893872480,12170,12170,12170,12170,0
|
|
20240305,152600,893872480,12170,12170,12170,12170,0
|
|
20240305,152500,893872480,12170,12170,12170,12170,0
|
|
20240305,152400,893872480,12170,12170,12170,12170,0
|
|
20240305,152300,893872480,12170,12170,12170,12170,0
|
|
20240305,152200,893872480,12170,12170,12170,12170,0
|
|
20240305,152100,893872480,12170,12170,12170,12170,0
|
|
20240305,152000,893872480,12170,12170,12170,12170,0
|
|
20240305,151900,893872480,12170,12170,12170,12170,207
|
|
20240305,151800,891353290,12170,12170,12170,12170,70
|
|
20240305,151700,890501390,12170,12180,12190,12170,318
|
|
20240305,151600,886628420,12180,12180,12180,12180,11
|
|
20240305,151500,886494440,12170,12180,12180,12170,647
|
|
20240305,151400,878617520,12190,12190,12190,12190,40
|
|
20240305,151300,878129920,12190,12190,12190,12180,72
|
|
20240305,151200,877252850,12190,12180,12190,12180,157
|
|
20240305,151100,875339580,12190,12180,12190,12180,68
|
|
20240305,151000,874511200,12190,12190,12190,12190,342
|
|
20240305,150900,870342220,12190,12190,12190,12190,79
|
|
20240305,150800,869379210,12200,12200,12200,12200,100
|
|
20240305,150700,868159210,12190,12190,12190,12190,76
|
|
20240305,150600,867232770,12190,12200,12200,12190,56
|
|
20240305,150500,866550110,12180,12190,12200,12180,70
|
|
20240305,150400,865697340,12190,12200,12200,12190,82
|
|
20240305,150300,864697650,12190,12180,12190,12180,90
|
|
20240305,150200,863600870,12180,12180,12180,12180,10
|
|
20240305,150100,863479070,12190,12180,12190,12180,49
|
|
20240305,150000,862881990,12190,12170,12190,12170,7
|
|
20240305,145900,862796680,12190,12200,12200,12170,507
|
|
20240305,145800,856623840,12200,12220,12230,12200,3068
|
|
20240305,145700,819160780,12230,12230,12230,12230,946
|
|
20240305,145600,807591200,12230,12240,12240,12230,53
|
|
20240305,145500,806942960,12260,12260,12260,12260,5
|
|
20240305,145400,806881660,12230,12230,12230,12230,52
|
|
20240305,145300,806245700,12250,12250,12250,12250,0
|
|
20240305,145200,806245700,12250,12240,12250,12240,68
|
|
20240305,145100,805413340,12250,12260,12260,12250,7
|
|
20240305,145000,805327530,12260,12260,12260,12260,3
|
|
20240305,144900,805290750,12260,12260,12260,12260,0
|
|
20240305,144800,805290750,12260,12260,12260,12260,10
|
|
20240305,144700,805168150,12260,12260,12260,12260,1
|
|
20240305,144600,805155890,12260,12230,12260,12230,580
|
|
20240305,144500,798060190,12230,12230,12230,12230,73
|
|
20240305,144400,797167400,12230,12230,12230,12230,0
|
|
20240305,144300,797167400,12230,12230,12230,12230,0
|
|
20240305,144200,797167400,12230,12230,12230,12230,67
|
|
20240305,144100,796347990,12230,12230,12230,12230,0
|
|
20240305,144000,796347990,12230,12230,12230,12230,0
|
|
20240305,143900,796347990,12230,12240,12240,12230,55
|
|
20240305,143800,795675290,12240,12240,12240,12240,0
|
|
20240305,143700,795675290,12240,12240,12240,12240,76
|
|
20240305,143600,794745050,12260,12260,12260,12260,0
|
|
20240305,143500,794745050,12260,12240,12260,12240,296
|
|
20240305,143400,791121990,12240,12240,12240,12240,88
|
|
20240305,143300,790044870,12240,12240,12240,12240,30
|
|
20240305,143200,789677670,12240,12240,12240,12240,0
|
|
20240305,143100,789677670,12240,12250,12250,12240,56
|
|
20240305,143000,788992170,12250,12250,12250,12250,1
|
|
20240305,142900,788979920,12240,12240,12240,12240,5
|
|
20240305,142800,788918720,12240,12240,12240,12240,5
|
|
20240305,142700,788857520,12250,12250,12250,12240,101
|
|
20240305,142600,787620320,12250,12240,12250,12240,10
|
|
20240305,142500,787497880,12240,12240,12240,12240,75
|
|
20240305,142400,786579880,12240,12240,12240,12240,63
|
|
20240305,142300,785808760,12240,12240,12240,12240,0
|
|
20240305,142200,785808760,12240,12240,12240,12240,37
|
|
20240305,142100,785355880,12240,12240,12240,12240,5
|
|
20240305,142000,785294680,12240,12250,12250,12240,94
|
|
20240305,141900,784144000,12240,12240,12240,12240,5
|
|
20240305,141800,784082800,12240,12240,12240,12240,84
|
|
20240305,141700,783054640,12240,12240,12240,12240,9
|
|
20240305,141600,782944480,12240,12240,12240,12240,81
|
|
20240305,141500,781953040,12250,12250,12250,12250,0
|
|
20240305,141400,781953040,12250,12250,12250,12250,218
|
|
20240305,141300,779282540,12250,12250,12250,12250,13
|
|
20240305,141200,779123290,12250,12250,12250,12250,75
|
|
20240305,141100,778204540,12250,12240,12250,12240,76
|
|
20240305,141000,777274190,12250,12250,12250,12250,19
|
|
20240305,140900,777041440,12240,12240,12240,12240,74
|
|
20240305,140800,776135680,12250,12240,12250,12230,102
|
|
20240305,140700,774888110,12240,12240,12240,12240,4
|
|
20240305,140600,774839150,12230,12240,12240,12230,64
|
|
20240305,140500,774056380,12240,12240,12240,12240,10
|
|
20240305,140400,773933980,12230,12240,12240,12230,59
|
|
20240305,140300,773212380,12230,12230,12230,12230,70
|
|
20240305,140200,772356280,12240,12240,12240,12240,4
|
|
20240305,140100,772307320,12230,12230,12230,12230,85
|
|
20240305,140000,771267770,12230,12230,12230,12230,46
|
|
20240305,135900,770705190,12230,12220,12230,12220,403
|
|
20240305,135800,765778200,12220,12230,12230,12220,169
|
|
20240305,135700,763713010,12220,12220,12220,12220,500
|
|
20240305,135600,757603010,12230,12240,12240,12230,1064
|
|
20240305,135500,744588480,12250,12250,12250,12250,6
|
|
20240305,135400,744514980,12250,12250,12250,12250,8
|
|
20240305,135300,744416980,12240,12240,12240,12240,0
|
|
20240305,135200,744416980,12240,12250,12250,12240,85
|
|
20240305,135100,743376420,12250,12250,12250,12250,12
|
|
20240305,135000,743229420,12240,12250,12250,12240,121
|
|
20240305,134900,741748010,12250,12250,12250,12250,6
|
|
20240305,134800,741674510,12250,12250,12250,12250,460
|
|
20240305,134700,736039510,12240,12250,12250,12240,15
|
|
20240305,134600,735855810,12250,12250,12250,12250,40
|
|
20240305,134500,735365810,12250,12250,12250,12250,7
|
|
20240305,134400,735280060,12250,12250,12250,12250,0
|
|
20240305,134300,735280060,12250,12260,12270,12250,131
|
|
20240305,134200,733674030,12250,12250,12250,12250,6
|
|
20240305,134100,733600530,12250,12250,12250,12250,4
|
|
20240305,134000,733551530,12260,12250,12260,12250,6
|
|
20240305,133900,733478020,12260,12260,12260,12260,1
|
|
20240305,133800,733465760,12270,12270,12270,12270,2
|
|
20240305,133700,733441220,12270,12260,12280,12260,124
|
|
20240305,133600,731920920,12250,12250,12250,12250,4
|
|
20240305,133500,731871920,12250,12270,12270,12250,9
|
|
20240305,133400,731761610,12270,12240,12280,12240,59
|
|
20240305,133300,731037890,12230,12230,12230,12230,580
|
|
20240305,133200,723944490,12240,12240,12240,12240,551
|
|
20240305,133100,717200250,12250,12260,12260,12250,985
|
|
20240305,133000,705129740,12260,12260,12260,12260,5
|
|
20240305,132900,705068440,12270,12270,12270,12260,47
|
|
20240305,132800,704491800,12270,12260,12270,12260,57
|
|
20240305,132700,703792970,12270,12260,12270,12260,9
|
|
20240305,132600,703682580,12270,12270,12270,12270,0
|
|
20240305,132500,703682580,12270,12270,12270,12270,0
|
|
20240305,132400,703682580,12270,12270,12270,12270,608
|
|
20240305,132300,696222420,12270,12270,12270,12270,75
|
|
20240305,132200,695302170,12280,12280,12280,12280,42
|
|
20240305,132100,694786410,12280,12280,12280,12280,5
|
|
20240305,132000,694725010,12280,12280,12280,12280,81
|
|
20240305,131900,693730330,12280,12280,12280,12280,245
|
|
20240305,131800,690721730,12280,12280,12280,12280,55
|
|
20240305,131700,690046330,12280,12280,12280,12280,4
|
|
20240305,131600,689997210,12290,12280,12290,12280,41
|
|
20240305,131500,689493720,12290,12290,12290,12290,35
|
|
20240305,131400,689063570,12300,12290,12300,12290,16
|
|
20240305,131300,688866850,12290,12280,12290,12280,87
|
|
20240305,131200,687797660,12290,12290,12290,12290,4
|
|
20240305,131100,687748500,12270,12280,12280,12270,78
|
|
20240305,131000,686791370,12280,12270,12280,12270,11
|
|
20240305,130900,686656340,12270,12270,12270,12270,0
|
|
20240305,130800,686656340,12270,12290,12290,12270,50
|
|
20240305,130700,686042270,12280,12280,12280,12280,89
|
|
20240305,130600,684949350,12280,12280,12290,12280,1555
|
|
20240305,130500,665853650,12290,12290,12290,12290,51
|
|
20240305,130400,665226860,12290,12290,12290,12290,6
|
|
20240305,130300,665153120,12290,12290,12290,12290,4
|
|
20240305,130200,665103960,12300,12300,12300,12300,0
|
|
20240305,130100,665103960,12300,12300,12300,12300,1281
|
|
20240305,130000,649347660,12300,12290,12300,12290,162
|
|
20240305,125900,647356610,12280,12280,12280,12280,60
|
|
20240305,125800,646619810,12290,12280,12290,12280,10
|
|
20240305,125700,646496960,12280,12280,12280,12280,0
|
|
20240305,125600,646496960,12280,12270,12280,12270,85
|
|
20240305,125500,645453960,12280,12280,12280,12280,0
|
|
20240305,125400,645453960,12280,12280,12280,12280,50
|
|
20240305,125300,644839960,12290,12280,12290,12280,10
|
|
20240305,125200,644717110,12280,12280,12280,12280,52
|
|
20240305,125100,644078550,12280,12280,12280,12280,139
|
|
20240305,125000,642371630,12270,12270,12270,12270,49
|
|
20240305,124900,641770400,12270,12270,12270,12260,701
|
|
20240305,124800,633170120,12270,12290,12290,12270,1185
|
|
20240305,124700,618624730,12290,12290,12290,12290,54
|
|
20240305,124600,617961070,12290,12290,12290,12290,860
|
|
20240305,124500,607391670,12290,12290,12290,12290,47
|
|
20240305,124400,606814040,12290,12300,12300,12290,80
|
|
20240305,124300,605830770,12300,12300,12300,12290,112
|
|
20240305,124200,604453210,12290,12290,12290,12290,90
|
|
20240305,124100,603347110,12290,12290,12290,12290,61
|
|
20240305,124000,602597420,12290,12300,12300,12290,7
|
|
20240305,123900,602511380,12290,12290,12290,12290,88
|
|
20240305,123800,601429860,12290,12290,12290,12290,58
|
|
20240305,123700,600717040,12290,12310,12310,12290,11
|
|
20240305,123600,600581790,12300,12280,12300,12280,331
|
|
20240305,123500,596511710,12280,12280,12280,12280,180
|
|
20240305,123400,594301310,12280,12280,12280,12280,0
|
|
20240305,123300,594301310,12280,12290,12300,12280,95
|
|
20240305,123200,593134390,12290,12280,12290,12280,158
|
|
20240305,123100,591193310,12280,12280,12280,12280,13
|
|
20240305,123000,591033670,12280,12290,12290,12280,130
|
|
20240305,122900,589437260,12290,12280,12290,12280,69
|
|
20240305,122800,588589930,12280,12280,12280,12280,87
|
|
20240305,122700,587521570,12290,12280,12290,12280,80
|
|
20240305,122600,586539130,12280,12280,12290,12280,62
|
|
20240305,122500,585777760,12280,12280,12280,12280,428
|
|
20240305,122400,580521920,12290,12290,12290,12290,6
|
|
20240305,122300,580448180,12280,12300,12300,12280,94
|
|
20240305,122200,579293730,12300,12290,12300,12290,171
|
|
20240305,122100,577191900,12280,12290,12290,12280,253
|
|
20240305,122000,574082630,12300,12300,12300,12290,112
|
|
20240305,121900,572705080,12300,12300,12300,12300,1368
|
|
20240305,121800,555878680,12310,12310,12310,12310,6
|
|
20240305,121700,555804820,12310,12310,12310,12300,48
|
|
20240305,121600,555214310,12310,12310,12310,12310,0
|
|
20240305,121500,555214310,12310,12310,12310,12310,16
|
|
20240305,121400,555017350,12310,12320,12320,12310,1464
|
|
20240305,121300,536993610,12320,12310,12320,12310,74
|
|
20240305,121200,536082650,12320,12310,12320,12310,68
|
|
20240305,121100,535245030,12320,12320,12320,12320,1298
|
|
20240305,121000,519253670,12320,12330,12330,12320,6
|
|
20240305,120900,519179740,12320,12320,12320,12320,0
|
|
20240305,120800,519179740,12320,12330,12330,12320,88
|
|
20240305,120700,518095550,12330,12330,12330,12330,8
|
|
20240305,120600,517996910,12330,12330,12340,12330,8
|
|
20240305,120500,517898250,12320,12330,12330,12320,67
|
|
20240305,120400,517072790,12330,12320,12330,12320,8
|
|
20240305,120300,516974200,12340,12340,12340,12340,0
|
|
20240305,120200,516974200,12340,12340,12340,12340,10
|
|
20240305,120100,516850800,12350,12330,12350,12330,110
|
|
20240305,120000,515492530,12350,12340,12350,12340,9
|
|
20240305,115900,515381410,12350,12340,12350,12340,13
|
|
20240305,115800,515220950,12350,12340,12350,12330,75
|
|
20240305,115700,514295420,12320,12330,12330,12320,373
|
|
20240305,115600,509700000,12320,12320,12320,12320,2
|
|
20240305,115500,509675360,12340,12330,12340,12330,5
|
|
20240305,115400,509613700,12340,12320,12340,12320,79
|
|
20240305,115300,508640320,12320,12320,12320,12320,5
|
|
20240305,115200,508578720,12320,12320,12320,12320,91
|
|
20240305,115100,507457600,12320,12320,12320,12320,0
|
|
20240305,115000,507457600,12320,12330,12330,12320,26
|
|
20240305,114900,507137230,12320,12330,12330,12320,62
|
|
20240305,114800,506373280,12330,12320,12330,12320,55
|
|
20240305,114700,505695640,12320,12320,12320,12320,6
|
|
20240305,114600,505621720,12320,12320,12320,12320,4
|
|
20240305,114500,505572440,12320,12320,12320,12320,64
|
|
20240305,114400,504783960,12320,12320,12320,12320,6
|
|
20240305,114300,504710040,12330,12330,12330,12330,0
|
|
20240305,114200,504710040,12330,12330,12330,12320,56
|
|
20240305,114100,504020060,12330,12330,12330,12330,4
|
|
20240305,114000,503970740,12330,12330,12330,12330,5
|
|
20240305,113900,503909090,12330,12330,12330,12330,71
|
|
20240305,113800,503033660,12330,12330,12330,12330,5
|
|
20240305,113700,502972010,12330,12330,12340,12330,29
|
|
20240305,113600,502614410,12330,12330,12330,12330,14
|
|
20240305,113500,502441790,12330,12330,12330,12330,76
|
|
20240305,113400,501504710,12320,12320,12320,12320,85
|
|
20240305,113300,500457510,12330,12330,12330,12320,58
|
|
20240305,113200,499742810,12330,12330,12330,12330,409
|
|
20240305,113100,494699840,12330,12330,12330,12330,4
|
|
20240305,113000,494650520,12330,12330,12330,12330,71
|
|
20240305,112900,493775090,12330,12330,12330,12330,4
|
|
20240305,112800,493725770,12340,12330,12340,12330,956
|
|
20240305,112700,481937720,12330,12330,12330,12330,0
|
|
20240305,112600,481937720,12330,12340,12340,12330,830
|
|
20240305,112500,471696330,12340,12340,12340,12340,5
|
|
20240305,112400,471634630,12350,12340,12350,12340,15
|
|
20240305,112300,471449430,12340,12340,12340,12340,6
|
|
20240305,112200,471375390,12340,12340,12340,12340,4
|
|
20240305,112100,471326030,12350,12350,12350,12350,222
|
|
20240305,112000,468584330,12350,12350,12350,12350,5
|
|
20240305,111900,468522580,12350,12350,12350,12350,6
|
|
20240305,111800,468448480,12360,12350,12360,12350,7
|
|
20240305,111700,468362020,12350,12350,12350,12350,12
|
|
20240305,111600,468213820,12370,12370,12370,12370,0
|
|
20240305,111500,468213820,12370,12350,12370,12350,52
|
|
20240305,111400,467571580,12340,12350,12350,12340,356
|
|
20240305,111300,463175030,12340,12340,12340,12340,24
|
|
20240305,111200,462878870,12340,12340,12340,12340,4
|
|
20240305,111100,462829510,12340,12330,12340,12330,13
|
|
20240305,111000,462669150,12340,12340,12340,12340,103
|
|
20240305,110900,461398130,12350,12350,12350,12350,1
|
|
20240305,110800,461385780,12340,12340,12340,12340,6
|
|
20240305,110700,461311740,12340,12340,12340,12340,4
|
|
20240305,110600,461262380,12340,12340,12340,12340,6
|
|
20240305,110500,461188340,12340,12340,12340,12340,45
|
|
20240305,110400,460633040,12340,12340,12350,12340,70
|
|
20240305,110300,459769230,12340,12340,12340,12340,0
|
|
20240305,110200,459769230,12340,12340,12340,12340,197
|
|
20240305,110100,457338250,12340,12340,12340,12340,6
|
|
20240305,110000,457264210,12340,12360,12360,12340,73
|
|
20240305,105900,456363370,12340,12330,12340,12330,720
|
|
20240305,105800,447480320,12340,12340,12340,12340,466
|
|
20240305,105700,441729880,12340,12340,12340,12340,0
|
|
20240305,105600,441729880,12340,12330,12340,12330,386
|
|
20240305,105500,436967270,12330,12340,12340,12330,5
|
|
20240305,105400,436905610,12330,12330,12330,12330,347
|
|
20240305,105300,432627100,12320,12320,12320,12320,5
|
|
20240305,105200,432565500,12330,12330,12330,12330,1
|
|
20240305,105100,432553170,12330,12330,12330,12330,4
|
|
20240305,105000,432503850,12320,12310,12320,12310,1372
|
|
20240305,104900,415613840,12310,12330,12330,12310,1856
|
|
20240305,104800,392754760,12330,12330,12340,12330,492
|
|
20240305,104700,386688390,12330,12330,12330,12320,63
|
|
20240305,104600,385911940,12320,12360,12360,12320,2950
|
|
20240305,104500,349493500,12370,12370,12370,12360,58
|
|
20240305,104400,348776100,12370,12370,12370,12360,60
|
|
20240305,104300,348033950,12370,12360,12370,12360,214
|
|
20240305,104200,345388710,12360,12360,12360,12360,6
|
|
20240305,104100,345314550,12360,12360,12360,12360,4
|
|
20240305,104000,345265110,12360,12360,12360,12360,156
|
|
20240305,103900,343336950,12360,12370,12370,12360,403
|
|
20240305,103800,338355330,12360,12360,12360,12360,104
|
|
20240305,103700,337069890,12370,12360,12370,12360,103
|
|
20240305,103600,335796800,12370,12370,12370,12360,535
|
|
20240305,103500,329178890,12370,12380,12380,12370,326
|
|
20240305,103400,325145740,12370,12370,12370,12370,10
|
|
20240305,103300,325022040,12370,12370,12370,12370,56
|
|
20240305,103200,324329320,12370,12360,12370,12360,105
|
|
20240305,103100,323030520,12360,12370,12370,12360,15
|
|
20240305,103000,322845020,12370,12370,12370,12370,12
|
|
20240305,102900,322696580,12370,12370,12370,12370,165
|
|
20240305,102800,320655530,12360,12350,12370,12340,452
|
|
20240305,102700,315073420,12370,12360,12370,12360,537
|
|
20240305,102600,308430880,12370,12360,12370,12330,1627
|
|
20240305,102500,288355880,12350,12380,12390,12330,1839
|
|
20240305,102400,265654140,12370,12380,12380,12370,300
|
|
20240305,102300,261943120,12380,12400,12400,12370,2427
|
|
20240305,102200,231900040,12400,12420,12420,12400,2344
|
|
20240305,102100,202816510,12410,12420,12430,12410,1435
|
|
20240305,102000,184997920,12430,12420,12430,12420,55
|
|
20240305,101900,184314320,12430,12420,12430,12420,572
|
|
20240305,101800,177209120,12410,12410,12410,12410,59
|
|
20240305,101700,176476930,12410,12420,12420,12400,315
|
|
20240305,101600,172566760,12420,12440,12440,12420,12
|
|
20240305,101500,172417680,12420,12470,12470,12420,2559
|
|
20240305,101400,140572410,12470,12470,12470,12470,32
|
|
20240305,101300,140173370,12470,12490,12490,12470,1096
|
|
20240305,101200,126501790,12490,12500,12500,12490,73
|
|
20240305,101100,125589300,12510,12510,12510,12510,0
|
|
20240305,101000,125589300,12510,12510,12510,12510,0
|
|
20240305,100900,125589300,12510,12510,12510,12510,1
|
|
20240305,100800,125576790,12510,12500,12510,12500,138
|
|
20240305,100700,123851770,12500,12500,12500,12500,0
|
|
20240305,100600,123851770,12500,12500,12500,12500,20
|
|
20240305,100500,123601770,12500,12500,12500,12500,6
|
|
20240305,100400,123526770,12500,12500,12500,12500,1
|
|
20240305,100300,123514270,12500,12500,12500,12500,1
|
|
20240305,100200,123501770,12500,12500,12500,12500,0
|
|
20240305,100100,123501770,12500,12500,12500,12500,30
|
|
20240305,100000,123126770,12500,12500,12500,12500,0
|
|
20240305,095900,123126770,12500,12500,12500,12500,80
|
|
20240305,095800,122126770,12500,12500,12500,12500,0
|
|
20240305,095700,122126770,12500,12500,12500,12500,5
|
|
20240305,095600,122064270,12500,12500,12500,12500,1
|
|
20240305,095500,122051770,12490,12480,12490,12480,204
|
|
20240305,095400,119503850,12480,12470,12480,12470,193
|
|
20240305,095300,117097130,12470,12470,12470,12470,72
|
|
20240305,095200,116199290,12480,12480,12480,12480,2
|
|
20240305,095100,116174330,12460,12480,12480,12460,62
|
|
20240305,095000,115401770,12470,12470,12470,12470,229
|
|
20240305,094900,112546140,12460,12470,12470,12460,311
|
|
20240305,094800,108668580,12470,12470,12470,12470,2
|
|
20240305,094700,108643640,12460,12460,12460,12460,73
|
|
20240305,094600,107734060,12470,12470,12470,12470,181
|
|
20240305,094500,105476990,12460,12470,12480,12460,140
|
|
20240305,094400,103731970,12460,12470,12470,12460,68
|
|
20240305,094300,102884580,12480,12470,12480,12460,316
|
|
20240305,094200,98946750,12470,12470,12480,12460,336
|
|
20240305,094100,94757090,12470,12480,12480,12470,84
|
|
20240305,094000,93708810,12480,12480,12480,12480,70
|
|
20240305,093900,92835210,12480,12480,12480,12470,261
|
|
20240305,093800,89580010,12470,12490,12490,12470,271
|
|
20240305,093700,86197580,12480,12490,12490,12480,59
|
|
20240305,093600,85460820,12480,12480,12490,12470,52
|
|
20240305,093500,84812340,12480,12480,12500,12480,14
|
|
20240305,093400,84637560,12490,12500,12500,12490,419
|
|
20240305,093300,79400070,12490,12500,12500,12480,628
|
|
20240305,093200,71559140,12500,12540,12540,12500,747
|
|
20240305,093100,62218080,12540,12540,12540,12540,1
|
|
20240305,093000,62205540,12530,12530,12530,12530,8
|
|
20240305,092900,62105300,12530,12540,12540,12530,37
|
|
20240305,092800,61641370,12540,12540,12540,12540,0
|
|
20240305,092700,61641370,12540,12540,12540,12540,0
|
|
20240305,092600,61641370,12540,12550,12550,12540,173
|
|
20240305,092500,59470320,12550,12550,12550,12550,71
|
|
20240305,092400,58579270,12570,12570,12570,12570,3
|
|
20240305,092300,58541560,12560,12550,12560,12550,86
|
|
20240305,092200,57461410,12540,12540,12540,12540,1
|
|
20240305,092100,57448870,12570,12570,12570,12570,0
|
|
20240305,092000,57448870,12570,12570,12570,12570,6
|
|
20240305,091900,57373450,12570,12550,12570,12550,28
|
|
20240305,091800,57021510,12540,12540,12540,12540,1
|
|
20240305,091700,57008970,12570,12570,12570,12570,26
|
|
20240305,091600,56682150,12590,12590,12590,12590,0
|
|
20240305,091500,56682150,12590,12590,12590,12590,26
|
|
20240305,091400,56354810,12590,12550,12590,12540,167
|
|
20240305,091300,54255830,12600,12580,12610,12570,294
|
|
20240305,091200,50559070,12590,12580,12620,12580,921
|
|
20240305,091100,38957340,12620,12560,12620,12560,1274
|
|
20240305,091000,22912510,12550,12520,12550,12520,204
|
|
20240305,090900,20356170,12540,12510,12540,12510,45
|
|
20240305,090800,19791960,12540,12500,12540,12500,3
|
|
20240305,090700,19754420,12540,12540,12540,12540,11
|
|
20240305,090600,19616480,12540,12540,12540,12540,0
|
|
20240305,090500,19616480,12540,12540,12540,12540,1
|
|
20240305,090400,19603940,12470,12490,12490,12470,848
|
|
20240305,090300,9021900,12500,12530,12530,12500,526
|
|
20240305,090200,2442530,12520,12520,12520,12520,0
|
|
20240305,090100,2442530,12520,12520,12520,12520,98
|
|
20240305,090000,1215570,12530,12530,12570,12530,97
|