620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,191700,467979470,12200,12200,12200,12200,684
|
|
20240306,191600,467979470,12200,12200,12200,12200,0
|
|
20240306,191500,467979470,12200,12200,12200,12200,0
|
|
20240306,191400,467979470,12200,12200,12200,12200,0
|
|
20240306,191300,467979470,12200,12200,12200,12200,0
|
|
20240306,191200,467979470,12200,12200,12200,12200,0
|
|
20240306,191100,467979470,12200,12200,12200,12200,0
|
|
20240306,191000,467979470,12200,12200,12200,12200,0
|
|
20240306,190900,467979470,12200,12200,12200,12200,0
|
|
20240306,190800,467979470,12200,12200,12200,12200,0
|
|
20240306,190700,467979470,12200,12200,12200,12200,0
|
|
20240306,190600,467979470,12200,12200,12200,12200,0
|
|
20240306,190500,467979470,12200,12200,12200,12200,0
|
|
20240306,190400,467979470,12200,12200,12200,12200,0
|
|
20240306,190300,467979470,12200,12200,12200,12200,0
|
|
20240306,190200,467979470,12200,12200,12200,12200,0
|
|
20240306,190100,467979470,12200,12200,12200,12200,0
|
|
20240306,190000,467979470,12200,12200,12200,12200,0
|
|
20240306,185900,467979470,12200,12200,12200,12200,0
|
|
20240306,185800,467979470,12200,12200,12200,12200,0
|
|
20240306,185700,467979470,12200,12200,12200,12200,0
|
|
20240306,185600,467979470,12200,12200,12200,12200,0
|
|
20240306,185500,467979470,12200,12200,12200,12200,0
|
|
20240306,185400,467979470,12200,12200,12200,12200,0
|
|
20240306,185300,467979470,12200,12200,12200,12200,0
|
|
20240306,185200,467979470,12200,12200,12200,12200,0
|
|
20240306,185100,467979470,12200,12200,12200,12200,0
|
|
20240306,185000,467979470,12200,12200,12200,12200,0
|
|
20240306,184900,467979470,12200,12200,12200,12200,0
|
|
20240306,184800,467979470,12200,12200,12200,12200,0
|
|
20240306,184700,467979470,12200,12200,12200,12200,684
|
|
20240306,184600,467979470,12200,12200,12200,12200,0
|
|
20240306,184500,467979470,12200,12200,12200,12200,0
|
|
20240306,184400,467979470,12200,12200,12200,12200,0
|
|
20240306,184300,467979470,12200,12200,12200,12200,0
|
|
20240306,184200,467979470,12200,12200,12200,12200,0
|
|
20240306,184100,467979470,12200,12200,12200,12200,0
|
|
20240306,184000,467979470,12200,12200,12200,12200,0
|
|
20240306,183900,467979470,12200,12200,12200,12200,0
|
|
20240306,183800,467979470,12200,12200,12200,12200,0
|
|
20240306,183700,467979470,12200,12200,12200,12200,0
|
|
20240306,183600,467979470,12200,12200,12200,12200,0
|
|
20240306,183500,467979470,12200,12200,12200,12200,0
|
|
20240306,183400,467979470,12200,12200,12200,12200,0
|
|
20240306,183300,467979470,12200,12200,12200,12200,0
|
|
20240306,183200,467979470,12200,12200,12200,12200,0
|
|
20240306,183100,467979470,12200,12200,12200,12200,0
|
|
20240306,183000,467979470,12200,12200,12200,12200,0
|
|
20240306,182900,467979470,12200,12200,12200,12200,0
|
|
20240306,182800,467979470,12200,12200,12200,12200,0
|
|
20240306,182700,467979470,12200,12200,12200,12200,0
|
|
20240306,182600,467979470,12200,12200,12200,12200,0
|
|
20240306,182500,467979470,12200,12200,12200,12200,0
|
|
20240306,182400,467979470,12200,12200,12200,12200,0
|
|
20240306,182300,467979470,12200,12200,12200,12200,0
|
|
20240306,182200,467979470,12200,12200,12200,12200,0
|
|
20240306,182100,467979470,12200,12200,12200,12200,0
|
|
20240306,182000,467979470,12200,12200,12200,12200,0
|
|
20240306,181900,467979470,12200,12200,12200,12200,0
|
|
20240306,181800,467979470,12200,12200,12200,12200,0
|
|
20240306,181700,467979470,12200,12200,12200,12200,684
|
|
20240306,181600,467979470,12200,12200,12200,12200,0
|
|
20240306,181500,467979470,12200,12200,12200,12200,0
|
|
20240306,181400,467979470,12200,12200,12200,12200,0
|
|
20240306,181300,467979470,12200,12200,12200,12200,0
|
|
20240306,181200,467979470,12200,12200,12200,12200,0
|
|
20240306,181100,467979470,12200,12200,12200,12200,0
|
|
20240306,181000,467979470,12200,12200,12200,12200,0
|
|
20240306,180900,467979470,12200,12200,12200,12200,0
|
|
20240306,180800,467979470,12200,12200,12200,12200,0
|
|
20240306,180700,467979470,12200,12200,12200,12200,0
|
|
20240306,180600,467979470,12200,12200,12200,12200,0
|
|
20240306,180500,467979470,12200,12200,12200,12200,0
|
|
20240306,180400,467979470,12200,12200,12200,12200,0
|
|
20240306,180300,467979470,12200,12200,12200,12200,0
|
|
20240306,180200,467979470,12200,12200,12200,12200,0
|
|
20240306,180100,467979470,12200,12200,12200,12200,0
|
|
20240306,180000,467979470,12200,12200,12200,12200,0
|
|
20240306,175900,467979470,12200,12200,12200,12200,0
|
|
20240306,175800,467979470,12200,12200,12200,12200,0
|
|
20240306,175700,467979470,12200,12200,12200,12200,0
|
|
20240306,175600,467979470,12200,12200,12200,12200,0
|
|
20240306,175500,467979470,12200,12200,12200,12200,0
|
|
20240306,175400,467979470,12200,12200,12200,12200,0
|
|
20240306,175300,467979470,12200,12200,12200,12200,0
|
|
20240306,175200,467979470,12200,12200,12200,12200,0
|
|
20240306,175100,467979470,12200,12200,12200,12200,0
|
|
20240306,175000,467979470,12200,12200,12200,12200,0
|
|
20240306,174900,467979470,12200,12200,12200,12200,0
|
|
20240306,174800,467979470,12200,12200,12200,12200,0
|
|
20240306,174700,467979470,12200,12200,12200,12200,684
|
|
20240306,174600,467979470,12200,12200,12200,12200,0
|
|
20240306,174500,467979470,12200,12200,12200,12200,0
|
|
20240306,174400,467979470,12200,12200,12200,12200,0
|
|
20240306,174300,467979470,12200,12200,12200,12200,0
|
|
20240306,174200,467979470,12200,12200,12200,12200,0
|
|
20240306,174100,467979470,12200,12200,12200,12200,0
|
|
20240306,174000,467979470,12200,12200,12200,12200,0
|
|
20240306,173900,467979470,12200,12200,12200,12200,0
|
|
20240306,173800,467979470,12200,12200,12200,12200,0
|
|
20240306,173700,467979470,12200,12200,12200,12200,0
|
|
20240306,173600,467979470,12200,12200,12200,12200,0
|
|
20240306,173500,467979470,12200,12200,12200,12200,0
|
|
20240306,173400,467979470,12200,12200,12200,12200,0
|
|
20240306,173300,467979470,12200,12200,12200,12200,0
|
|
20240306,173200,467979470,12200,12200,12200,12200,0
|
|
20240306,173100,467979470,12200,12200,12200,12200,0
|
|
20240306,173000,467979470,12200,12200,12200,12200,0
|
|
20240306,172900,467979470,12200,12200,12200,12200,0
|
|
20240306,172800,467979470,12200,12200,12200,12200,0
|
|
20240306,172700,467979470,12200,12200,12200,12200,0
|
|
20240306,172600,467979470,12200,12200,12200,12200,0
|
|
20240306,172500,467979470,12200,12200,12200,12200,0
|
|
20240306,172400,467979470,12200,12200,12200,12200,0
|
|
20240306,172300,467979470,12200,12200,12200,12200,0
|
|
20240306,172200,467979470,12200,12200,12200,12200,0
|
|
20240306,172100,467979470,12200,12200,12200,12200,0
|
|
20240306,172000,467979470,12200,12200,12200,12200,0
|
|
20240306,171900,467979470,12200,12200,12200,12200,0
|
|
20240306,171800,467979470,12200,12200,12200,12200,0
|
|
20240306,171700,467979470,12200,12200,12200,12200,684
|
|
20240306,171600,467979470,12200,12200,12200,12200,0
|
|
20240306,171500,467979470,12200,12200,12200,12200,0
|
|
20240306,171400,467979470,12200,12200,12200,12200,0
|
|
20240306,171300,467979470,12200,12200,12200,12200,0
|
|
20240306,171200,467979470,12200,12200,12200,12200,0
|
|
20240306,171100,467979470,12200,12200,12200,12200,0
|
|
20240306,171000,467979470,12200,12200,12200,12200,0
|
|
20240306,170900,467979470,12200,12200,12200,12200,0
|
|
20240306,170800,467979470,12200,12200,12200,12200,0
|
|
20240306,170700,467979470,12200,12200,12200,12200,0
|
|
20240306,170600,467979470,12200,12200,12200,12200,0
|
|
20240306,170500,467979470,12200,12200,12200,12200,0
|
|
20240306,170400,467979470,12200,12200,12200,12200,0
|
|
20240306,170300,467979470,12200,12200,12200,12200,0
|
|
20240306,170200,467979470,12200,12200,12200,12200,0
|
|
20240306,170100,467979470,12200,12200,12200,12200,0
|
|
20240306,170000,467979470,12200,12200,12200,12200,0
|
|
20240306,165900,467979470,12200,12200,12200,12200,0
|
|
20240306,165800,467979470,12200,12200,12200,12200,0
|
|
20240306,165700,467979470,12200,12200,12200,12200,0
|
|
20240306,165600,467979470,12200,12200,12200,12200,0
|
|
20240306,165500,467979470,12200,12200,12200,12200,0
|
|
20240306,165400,467979470,12200,12200,12200,12200,0
|
|
20240306,165300,467979470,12200,12200,12200,12200,0
|
|
20240306,165200,467979470,12200,12200,12200,12200,0
|
|
20240306,165100,467979470,12200,12200,12200,12200,0
|
|
20240306,165000,467979470,12200,12200,12200,12200,0
|
|
20240306,164900,467979470,12200,12200,12200,12200,0
|
|
20240306,164800,467979470,12200,12200,12200,12200,0
|
|
20240306,164700,467979470,12200,12200,12200,12200,684
|
|
20240306,164600,467979470,12200,12200,12200,12200,0
|
|
20240306,164500,467979470,12200,12200,12200,12200,0
|
|
20240306,164400,467979470,12200,12200,12200,12200,0
|
|
20240306,164300,467979470,12200,12200,12200,12200,0
|
|
20240306,164200,467979470,12200,12200,12200,12200,0
|
|
20240306,164100,467979470,12200,12200,12200,12200,0
|
|
20240306,164000,467979470,12200,12200,12200,12200,0
|
|
20240306,163900,467979470,12200,12200,12200,12200,0
|
|
20240306,163800,467979470,12200,12200,12200,12200,0
|
|
20240306,163700,467979470,12200,12200,12200,12200,0
|
|
20240306,163600,467979470,12200,12200,12200,12200,0
|
|
20240306,163500,467979470,12200,12200,12200,12200,0
|
|
20240306,163400,467979470,12200,12200,12200,12200,0
|
|
20240306,163300,467979470,12200,12200,12200,12200,0
|
|
20240306,163200,467979470,12200,12200,12200,12200,0
|
|
20240306,163100,467979470,12200,12200,12200,12200,0
|
|
20240306,163000,467979470,12200,12200,12200,12200,0
|
|
20240306,162900,467979470,12200,12200,12200,12200,0
|
|
20240306,162800,467979470,12200,12200,12200,12200,0
|
|
20240306,162700,467979470,12200,12200,12200,12200,0
|
|
20240306,162600,467979470,12200,12200,12200,12200,0
|
|
20240306,162500,467979470,12200,12200,12200,12200,0
|
|
20240306,162400,467979470,12200,12200,12200,12200,0
|
|
20240306,162300,467979470,12200,12200,12200,12200,0
|
|
20240306,162200,467979470,12200,12200,12200,12200,0
|
|
20240306,162100,467979470,12200,12200,12200,12200,0
|
|
20240306,162000,467979470,12200,12200,12200,12200,0
|
|
20240306,161900,467979470,12200,12200,12200,12200,0
|
|
20240306,161800,467979470,12200,12200,12200,12200,0
|
|
20240306,161700,467979470,12200,12200,12200,12200,684
|
|
20240306,161600,467979470,12200,12200,12200,12200,0
|
|
20240306,161500,467979470,12200,12200,12200,12200,0
|
|
20240306,161400,467979470,12200,12200,12200,12200,0
|
|
20240306,161300,467979470,12200,12200,12200,12200,0
|
|
20240306,161200,467979470,12200,12200,12200,12200,0
|
|
20240306,161100,467979470,12200,12200,12200,12200,0
|
|
20240306,161000,467979470,12200,12200,12200,12200,0
|
|
20240306,160900,467979470,12200,12200,12200,12200,0
|
|
20240306,160800,467979470,12200,12200,12200,12200,0
|
|
20240306,160700,467979470,12200,12200,12200,12200,0
|
|
20240306,160600,467979470,12200,12200,12200,12200,0
|
|
20240306,160500,467979470,12200,12200,12200,12200,0
|
|
20240306,160400,467979470,12200,12200,12200,12200,0
|
|
20240306,160300,467979470,12200,12200,12200,12200,0
|
|
20240306,160200,467979470,12200,12200,12200,12200,0
|
|
20240306,160100,467979470,12200,12200,12200,12200,0
|
|
20240306,160000,467979470,12200,12200,12200,12200,0
|
|
20240306,155900,467979470,12200,12200,12200,12200,0
|
|
20240306,155800,467979470,12200,12200,12200,12200,0
|
|
20240306,155700,467979470,12200,12200,12200,12200,0
|
|
20240306,155600,467979470,12200,12200,12200,12200,0
|
|
20240306,155500,467979470,12200,12200,12200,12200,0
|
|
20240306,155400,467979470,12200,12200,12200,12200,0
|
|
20240306,155300,467979470,12200,12200,12200,12200,0
|
|
20240306,155200,467979470,12200,12200,12200,12200,0
|
|
20240306,155100,467979470,12200,12200,12200,12200,0
|
|
20240306,155000,467979470,12200,12200,12200,12200,0
|
|
20240306,154900,467979470,12200,12200,12200,12200,0
|
|
20240306,154800,467979470,12200,12200,12200,12200,0
|
|
20240306,154700,467979470,12200,12200,12200,12200,684
|
|
20240306,154600,467979470,12200,12200,12200,12200,0
|
|
20240306,154500,467979470,12200,12200,12200,12200,0
|
|
20240306,154400,467979470,12200,12200,12200,12200,0
|
|
20240306,154300,467979470,12200,12200,12200,12200,0
|
|
20240306,154200,467979470,12200,12200,12200,12200,0
|
|
20240306,154100,467979470,12200,12200,12200,12200,0
|
|
20240306,154000,467979470,12200,12200,12200,12200,0
|
|
20240306,153900,467979470,12200,12200,12200,12200,0
|
|
20240306,153800,467979470,12200,12200,12200,12200,0
|
|
20240306,153700,467979470,12200,12200,12200,12200,0
|
|
20240306,153600,467979470,12200,12200,12200,12200,0
|
|
20240306,153500,467979470,12200,12200,12200,12200,0
|
|
20240306,153400,467979470,12200,12200,12200,12200,0
|
|
20240306,153300,467979470,12200,12200,12200,12200,0
|
|
20240306,153200,467979470,12200,12200,12200,12200,0
|
|
20240306,153100,467979470,12200,12200,12200,12200,0
|
|
20240306,153000,467979470,12200,12200,12200,12200,684
|
|
20240306,152900,459634670,12200,12200,12200,12200,0
|
|
20240306,152800,459634670,12200,12200,12200,12200,0
|
|
20240306,152700,459634670,12200,12200,12200,12200,0
|
|
20240306,152600,459634670,12200,12200,12200,12200,0
|
|
20240306,152500,459634670,12200,12200,12200,12200,0
|
|
20240306,152400,459634670,12200,12200,12200,12200,0
|
|
20240306,152300,459634670,12200,12200,12200,12200,0
|
|
20240306,152200,459634670,12200,12200,12200,12200,0
|
|
20240306,152100,459634670,12200,12200,12200,12200,0
|
|
20240306,152000,459634670,12200,12200,12200,12200,0
|
|
20240306,151900,459634670,12200,12200,12270,12190,737
|
|
20240306,151800,450608680,12200,12200,12200,12200,53
|
|
20240306,151700,449962080,12200,12200,12200,12200,1
|
|
20240306,151600,449949880,12260,12210,12260,12200,113
|
|
20240306,151500,448565400,12200,12200,12210,12200,7
|
|
20240306,151400,448479990,12200,12200,12210,12200,6
|
|
20240306,151300,448406770,12200,12200,12200,12200,4
|
|
20240306,151200,448357970,12200,12200,12200,12200,1
|
|
20240306,151100,448345770,12200,12200,12270,12190,14
|
|
20240306,151000,448174620,12190,12190,12200,12190,6
|
|
20240306,150900,448101470,12180,12180,12180,12180,0
|
|
20240306,150800,448101470,12180,12190,12190,12180,2774
|
|
20240306,150700,414305960,12190,12200,12200,12190,187
|
|
20240306,150600,412024710,12200,12200,12200,12200,0
|
|
20240306,150500,412024710,12200,12200,12200,12200,0
|
|
20240306,150400,412024710,12200,12200,12200,12200,0
|
|
20240306,150300,412024710,12200,12200,12200,12200,2
|
|
20240306,150200,412000310,12200,12200,12200,12200,0
|
|
20240306,150100,412000310,12200,12200,12200,12200,0
|
|
20240306,150000,412000310,12200,12200,12200,12200,0
|
|
20240306,145900,412000310,12200,12200,12200,12200,1
|
|
20240306,145800,411988110,12190,12190,12190,12190,0
|
|
20240306,145700,411988110,12190,12190,12190,12190,0
|
|
20240306,145600,411988110,12190,12190,12190,12190,3
|
|
20240306,145500,411951540,12220,12220,12220,12220,15
|
|
20240306,145400,411768240,12220,12220,12220,12220,0
|
|
20240306,145300,411768240,12220,12220,12220,12220,0
|
|
20240306,145200,411768240,12220,12210,12220,12210,2
|
|
20240306,145100,411743810,12190,12190,12190,12190,1
|
|
20240306,145000,411731620,12190,12190,12190,12190,0
|
|
20240306,144900,411731620,12190,12190,12190,12190,0
|
|
20240306,144800,411731620,12190,12190,12190,12190,1
|
|
20240306,144700,411719430,12190,12190,12190,12190,0
|
|
20240306,144600,411719430,12190,12190,12190,12190,0
|
|
20240306,144500,411719430,12190,12190,12190,12190,3
|
|
20240306,144400,411682860,12190,12190,12190,12190,0
|
|
20240306,144300,411682860,12190,12200,12200,12190,325
|
|
20240306,144200,407720410,12200,12200,12200,12200,0
|
|
20240306,144100,407720410,12200,12200,12200,12200,1
|
|
20240306,144000,407708210,12200,12200,12200,12200,0
|
|
20240306,143900,407708210,12200,12200,12200,12200,0
|
|
20240306,143800,407708210,12200,12200,12200,12200,0
|
|
20240306,143700,407708210,12200,12200,12200,12200,1
|
|
20240306,143600,407696010,12210,12210,12210,12210,1
|
|
20240306,143500,407683800,12220,12220,12220,12220,2
|
|
20240306,143400,407659360,12190,12190,12190,12190,1
|
|
20240306,143300,407647170,12200,12200,12200,12200,10
|
|
20240306,143200,407525170,12190,12190,12190,12190,0
|
|
20240306,143100,407525170,12190,12190,12190,12190,0
|
|
20240306,143000,407525170,12190,12190,12190,12190,2
|
|
20240306,142900,407500790,12180,12180,12180,12180,127
|
|
20240306,142800,405953930,12180,12190,12190,12180,122
|
|
20240306,142700,404467340,12220,12220,12220,12220,5
|
|
20240306,142600,404406240,12190,12200,12200,12190,116
|
|
20240306,142500,402992000,12220,12220,12220,12220,21
|
|
20240306,142400,402735380,12220,12220,12220,12220,0
|
|
20240306,142300,402735380,12220,12180,12220,12180,128
|
|
20240306,142200,401176300,12190,12190,12190,12190,3
|
|
20240306,142100,401139730,12180,12180,12180,12180,0
|
|
20240306,142000,401139730,12180,12190,12190,12180,127
|
|
20240306,141900,399592050,12190,12190,12190,12190,0
|
|
20240306,141800,399592050,12190,12190,12190,12190,142
|
|
20240306,141700,397861070,12190,12190,12190,12190,0
|
|
20240306,141600,397861070,12190,12190,12190,12190,0
|
|
20240306,141500,397861070,12190,12190,12190,12190,128
|
|
20240306,141400,396300750,12190,12190,12190,12190,0
|
|
20240306,141300,396300750,12190,12190,12190,12190,0
|
|
20240306,141200,396300750,12190,12190,12190,12190,130
|
|
20240306,141100,394716050,12190,12200,12200,12190,268
|
|
20240306,141000,391449030,12190,12190,12190,12190,127
|
|
20240306,140900,389900900,12190,12190,12190,12190,0
|
|
20240306,140800,389900900,12190,12190,12190,12190,0
|
|
20240306,140700,389900900,12190,12200,12200,12190,262
|
|
20240306,140600,386707110,12190,12190,12190,12190,0
|
|
20240306,140500,386707110,12190,12190,12190,12190,0
|
|
20240306,140400,386707110,12190,12190,12190,12190,0
|
|
20240306,140300,386707110,12190,12190,12190,12190,1
|
|
20240306,140200,386694920,12190,12220,12220,12190,200
|
|
20240306,140100,384253920,12220,12220,12220,12220,1
|
|
20240306,140000,384241700,12190,12200,12200,12190,263
|
|
20240306,135900,381035630,12220,12220,12220,12220,2
|
|
20240306,135800,381011190,12220,12220,12220,12220,1
|
|
20240306,135700,380998970,12200,12200,12200,12200,0
|
|
20240306,135600,380998970,12200,12200,12200,12200,2
|
|
20240306,135500,380974570,12190,12190,12190,12190,127
|
|
20240306,135400,379426440,12190,12190,12190,12190,0
|
|
20240306,135300,379426440,12190,12190,12190,12190,0
|
|
20240306,135200,379426440,12190,12200,12220,12190,129
|
|
20240306,135100,377853620,12180,12180,12180,12180,0
|
|
20240306,135000,377853620,12180,12180,12180,12180,0
|
|
20240306,134900,377853620,12180,12200,12200,12180,111
|
|
20240306,134800,376499440,12200,12200,12200,12200,1225
|
|
20240306,134700,361554440,12200,12180,12200,12180,629
|
|
20240306,134600,353893180,12190,12190,12190,12180,1005
|
|
20240306,134500,341651520,12190,12190,12190,12190,91
|
|
20240306,134400,340542230,12190,12190,12190,12190,0
|
|
20240306,134300,340542230,12190,12180,12190,12180,227
|
|
20240306,134200,337776370,12180,12180,12180,12180,0
|
|
20240306,134100,337776370,12180,12180,12180,12180,1
|
|
20240306,134000,337764190,12180,12190,12190,12180,122
|
|
20240306,133900,336277620,12200,12200,12200,12200,4
|
|
20240306,133800,336228820,12200,12200,12200,12200,0
|
|
20240306,133700,336228820,12200,12180,12200,12180,131
|
|
20240306,133600,334633200,12170,12170,12170,12170,0
|
|
20240306,133500,334633200,12170,12180,12180,12170,254
|
|
20240306,133400,331541480,12180,12180,12180,12180,0
|
|
20240306,133300,331541480,12180,12180,12180,12180,1
|
|
20240306,133200,331529300,12180,12180,12180,12180,0
|
|
20240306,133100,331529300,12180,12180,12180,12180,0
|
|
20240306,133000,331529300,12180,12170,12200,12170,7
|
|
20240306,132900,331444060,12170,12190,12190,12170,127
|
|
20240306,132800,329897570,12210,12210,12220,12190,129
|
|
20240306,132700,328323430,12210,12210,12210,12210,0
|
|
20240306,132600,328323430,12210,12210,12210,12210,3
|
|
20240306,132500,328286800,12210,12210,12210,12210,0
|
|
20240306,132400,328286800,12210,12210,12210,12210,127
|
|
20240306,132300,326736130,12210,12210,12210,12210,0
|
|
20240306,132200,326736130,12210,12210,12210,12210,92
|
|
20240306,132100,325612810,12220,12210,12220,12210,39
|
|
20240306,132000,325136600,12190,12190,12190,12190,0
|
|
20240306,131900,325136600,12190,12210,12210,12190,121
|
|
20240306,131800,323661560,12210,12190,12210,12190,32
|
|
20240306,131700,323270870,12190,12200,12200,12190,177
|
|
20240306,131600,321113200,12180,12180,12180,12180,0
|
|
20240306,131500,321113200,12180,12170,12180,12170,558
|
|
20240306,131400,314316800,12180,12180,12180,12160,141
|
|
20240306,131300,312600830,12180,12180,12180,12180,0
|
|
20240306,131200,312600830,12180,12190,12190,12180,126
|
|
20240306,131100,311065620,12200,12200,12200,12200,1676
|
|
20240306,131000,290618420,12210,12210,12210,12210,443
|
|
20240306,130900,285209390,12230,12220,12230,12210,1378
|
|
20240306,130800,268370680,12230,12230,12230,12230,408
|
|
20240306,130700,263380840,12230,12230,12230,12230,1
|
|
20240306,130600,263368610,12230,12230,12230,12230,127
|
|
20240306,130500,261815400,12230,12230,12230,12230,0
|
|
20240306,130400,261815400,12230,12240,12240,12230,339
|
|
20240306,130300,257669340,12240,12240,12240,12240,899
|
|
20240306,130200,246665580,12240,12240,12240,12240,0
|
|
20240306,130100,246665580,12240,12250,12250,12240,131
|
|
20240306,130000,245062090,12250,12260,12260,12250,1014
|
|
20240306,125900,232636970,12260,12260,12260,12260,3
|
|
20240306,125800,232600190,12260,12260,12260,12260,0
|
|
20240306,125700,232600190,12260,12260,12260,12260,50
|
|
20240306,125600,231987190,12260,12260,12260,12260,11
|
|
20240306,125500,231852330,12280,12280,12280,12280,0
|
|
20240306,125400,231852330,12280,12280,12280,12280,1
|
|
20240306,125300,231840050,12260,12270,12270,12260,4
|
|
20240306,125200,231791000,12260,12260,12260,12260,0
|
|
20240306,125100,231791000,12260,12260,12260,12260,131
|
|
20240306,125000,230184940,12260,12260,12260,12260,0
|
|
20240306,124900,230184940,12260,12260,12260,12260,183
|
|
20240306,124800,227941360,12260,12260,12260,12260,2
|
|
20240306,124700,227916840,12260,12260,12260,12260,97
|
|
20240306,124600,226727620,12270,12270,12270,12270,303
|
|
20240306,124500,223009810,12270,12270,12270,12270,0
|
|
20240306,124400,223009810,12270,12270,12270,12270,37
|
|
20240306,124300,222555820,12270,12270,12270,12270,5
|
|
20240306,124200,222494470,12270,12270,12270,12270,59
|
|
20240306,124100,221770540,12270,12280,12280,12270,30
|
|
20240306,124000,221402150,12260,12260,12260,12260,0
|
|
20240306,123900,221402150,12260,12260,12260,12260,0
|
|
20240306,123800,221402150,12260,12260,12260,12260,0
|
|
20240306,123700,221402150,12260,12260,12260,12260,3
|
|
20240306,123600,221365370,12260,12260,12260,12260,0
|
|
20240306,123500,221365370,12260,12260,12260,12260,0
|
|
20240306,123400,221365370,12260,12260,12260,12260,0
|
|
20240306,123300,221365370,12260,12260,12260,12260,131
|
|
20240306,123200,219759310,12280,12280,12280,12280,1
|
|
20240306,123100,219747030,12270,12280,12280,12270,2
|
|
20240306,123000,219722480,12260,12260,12260,12260,1
|
|
20240306,122900,219710220,12280,12280,12280,12280,36
|
|
20240306,122800,219268140,12260,12260,12260,12260,0
|
|
20240306,122700,219268140,12260,12260,12260,12260,0
|
|
20240306,122600,219268140,12260,12260,12260,12260,2
|
|
20240306,122500,219243620,12270,12270,12270,12270,0
|
|
20240306,122400,219243620,12270,12270,12270,12270,1
|
|
20240306,122300,219231350,12260,12260,12260,12260,0
|
|
20240306,122200,219231350,12260,12290,12290,12260,44
|
|
20240306,122100,218691680,12290,12280,12290,12280,12
|
|
20240306,122000,218544260,12270,12270,12270,12270,160
|
|
20240306,121900,216581060,12270,12270,12270,12270,22
|
|
20240306,121800,216311120,12280,12280,12280,12280,0
|
|
20240306,121700,216311120,12280,12280,12280,12280,0
|
|
20240306,121600,216311120,12280,12280,12280,12280,0
|
|
20240306,121500,216311120,12280,12280,12280,12280,84
|
|
20240306,121400,215279600,12290,12290,12290,12290,1
|
|
20240306,121300,215267310,12290,12290,12290,12290,0
|
|
20240306,121200,215267310,12290,12290,12290,12290,0
|
|
20240306,121100,215267310,12290,12290,12290,12290,1
|
|
20240306,121000,215255020,12280,12280,12280,12280,1
|
|
20240306,120900,215242740,12280,12280,12280,12280,0
|
|
20240306,120800,215242740,12280,12270,12280,12270,4
|
|
20240306,120700,215193650,12290,12290,12290,12290,0
|
|
20240306,120600,215193650,12290,12270,12290,12270,2
|
|
20240306,120500,215169090,12260,12260,12260,12260,0
|
|
20240306,120400,215169090,12260,12260,12260,12260,0
|
|
20240306,120300,215169090,12260,12260,12260,12260,1
|
|
20240306,120200,215156830,12290,12270,12290,12270,3
|
|
20240306,120100,215119980,12260,12260,12260,12260,0
|
|
20240306,120000,215119980,12260,12260,12260,12260,1
|
|
20240306,115900,215107720,12260,12260,12260,12260,3
|
|
20240306,115800,215070940,12260,12260,12260,12260,0
|
|
20240306,115700,215070940,12260,12260,12260,12260,1
|
|
20240306,115600,215058680,12260,12260,12260,12260,0
|
|
20240306,115500,215058680,12260,12260,12260,12260,0
|
|
20240306,115400,215058680,12260,12260,12260,12260,0
|
|
20240306,115300,215058680,12260,12260,12260,12260,0
|
|
20240306,115200,215058680,12260,12260,12260,12260,2
|
|
20240306,115100,215034160,12260,12260,12260,12260,0
|
|
20240306,115000,215034160,12260,12260,12260,12260,0
|
|
20240306,114900,215034160,12260,12260,12260,12260,1
|
|
20240306,114800,215021900,12260,12270,12290,12260,52
|
|
20240306,114700,214384130,12270,12270,12270,12270,0
|
|
20240306,114600,214384130,12270,12270,12270,12270,0
|
|
20240306,114500,214384130,12270,12260,12290,12260,6
|
|
20240306,114400,214310520,12260,12260,12260,12260,0
|
|
20240306,114300,214310520,12260,12260,12260,12260,0
|
|
20240306,114200,214310520,12260,12260,12260,12260,0
|
|
20240306,114100,214310520,12260,12260,12260,12260,2
|
|
20240306,114000,214286000,12260,12260,12260,12260,0
|
|
20240306,113900,214286000,12260,12260,12260,12260,30
|
|
20240306,113800,213918200,12260,12260,12260,12260,50
|
|
20240306,113700,213305200,12260,12260,12260,12260,1
|
|
20240306,113600,213292940,12270,12270,12270,12270,0
|
|
20240306,113500,213292940,12270,12270,12270,12270,0
|
|
20240306,113400,213292940,12270,12270,12270,12270,3
|
|
20240306,113300,213256130,12270,12270,12270,12270,0
|
|
20240306,113200,213256130,12270,12270,12270,12270,1
|
|
20240306,113100,213243860,12270,12270,12270,12270,0
|
|
20240306,113000,213243860,12270,12260,12270,12260,4
|
|
20240306,112900,213194790,12260,12260,12260,12260,0
|
|
20240306,112800,213194790,12260,12260,12260,12260,0
|
|
20240306,112700,213194790,12260,12260,12260,12260,0
|
|
20240306,112600,213194790,12260,12260,12260,12260,0
|
|
20240306,112500,213194790,12260,12270,12270,12260,2
|
|
20240306,112400,213170260,12260,12260,12260,12260,0
|
|
20240306,112300,213170260,12260,12260,12260,12260,1
|
|
20240306,112200,213158000,12260,12260,12260,12260,0
|
|
20240306,112100,213158000,12260,12260,12260,12260,0
|
|
20240306,112000,213158000,12260,12260,12260,12260,0
|
|
20240306,111900,213158000,12260,12260,12260,12260,2
|
|
20240306,111800,213133480,12270,12270,12270,12270,3
|
|
20240306,111700,213096670,12270,12270,12270,12270,2
|
|
20240306,111600,213072130,12290,12260,12290,12260,4
|
|
20240306,111500,213023000,12260,12260,12260,12260,2
|
|
20240306,111400,212998480,12250,12290,12290,12250,4
|
|
20240306,111300,212949360,12290,12260,12290,12260,12
|
|
20240306,111200,212802000,12270,12250,12290,12250,14
|
|
20240306,111100,212630200,12250,12250,12290,12250,4
|
|
20240306,111000,212581120,12230,12250,12250,12230,124
|
|
20240306,110900,211062580,12250,12250,12250,12250,45
|
|
20240306,110800,210511330,12250,12260,12260,12250,28
|
|
20240306,110700,210168260,12260,12270,12270,12260,129
|
|
20240306,110600,208585570,12270,12290,12290,12270,51
|
|
20240306,110500,207959200,12290,12290,12290,12290,8
|
|
20240306,110400,207860880,12290,12290,12290,12290,1
|
|
20240306,110300,207848590,12280,12280,12280,12280,22
|
|
20240306,110200,207578430,12280,12290,12300,12280,101
|
|
20240306,110100,206337710,12300,12300,12300,12300,0
|
|
20240306,110000,206337710,12300,12310,12310,12300,2
|
|
20240306,105900,206313100,12310,12300,12310,12300,368
|
|
20240306,105800,201785070,12300,12300,12300,12300,1
|
|
20240306,105700,201772770,12270,12270,12270,12270,0
|
|
20240306,105600,201772770,12270,12260,12270,12260,5
|
|
20240306,105500,201711460,12300,12300,12300,12300,32
|
|
20240306,105400,201317860,12300,12260,12300,12260,31
|
|
20240306,105300,200936640,12300,12250,12300,12250,5
|
|
20240306,105200,200875280,12300,12240,12300,12240,2899
|
|
20240306,105100,165278950,12250,12250,12250,12250,0
|
|
20240306,105000,165278950,12250,12250,12250,12250,347
|
|
20240306,104900,161028200,12240,12250,12250,12240,115
|
|
20240306,104800,159619480,12240,12240,12240,12240,0
|
|
20240306,104700,159619480,12240,12240,12240,12240,0
|
|
20240306,104600,159619480,12240,12240,12240,12240,0
|
|
20240306,104500,159619480,12240,12240,12240,12240,1
|
|
20240306,104400,159607240,12250,12250,12250,12250,244
|
|
20240306,104300,156618240,12250,12250,12250,12250,12
|
|
20240306,104200,156471240,12240,12240,12240,12240,0
|
|
20240306,104100,156471240,12240,12240,12240,12240,1
|
|
20240306,104000,156459000,12240,12240,12240,12240,0
|
|
20240306,103900,156459000,12240,12240,12240,12240,17
|
|
20240306,103800,156250920,12240,12240,12240,12240,1
|
|
20240306,103700,156238680,12250,12250,12250,12250,0
|
|
20240306,103600,156238680,12250,12230,12250,12230,2691
|
|
20240306,103500,123279000,12220,12220,12220,12220,0
|
|
20240306,103400,123279000,12220,12220,12220,12220,3
|
|
20240306,103300,123242340,12230,12230,12230,12230,52
|
|
20240306,103200,122606380,12230,12230,12240,12230,58
|
|
20240306,103100,121897030,12220,12230,12230,12220,970
|
|
20240306,103000,110035030,12220,12220,12220,12220,110
|
|
20240306,102900,108690830,12220,12220,12220,12220,6
|
|
20240306,102800,108617510,12220,12220,12220,12220,252
|
|
20240306,102700,105538070,12220,12220,12220,12220,6
|
|
20240306,102600,105464750,12230,12230,12230,12230,104
|
|
20240306,102500,104192830,12240,12240,12240,12240,1
|
|
20240306,102400,104180590,12240,12240,12240,12240,3
|
|
20240306,102300,104143870,12240,12240,12240,12240,64
|
|
20240306,102200,103360510,12240,12240,12240,12240,2
|
|
20240306,102100,103336030,12250,12250,12250,12250,0
|
|
20240306,102000,103336030,12250,12250,12250,12250,2
|
|
20240306,101900,103311530,12250,12250,12250,12250,0
|
|
20240306,101800,103311530,12250,12240,12250,12240,7
|
|
20240306,101700,103225840,12240,12240,12240,12240,783
|
|
20240306,101600,93641920,12220,12220,12220,12220,0
|
|
20240306,101500,93641920,12220,12220,12220,12220,99
|
|
20240306,101400,92432140,12240,12240,12240,12240,184
|
|
20240306,101300,90179980,12240,12240,12240,12240,35
|
|
20240306,101200,89751580,12220,12220,12220,12220,0
|
|
20240306,101100,89751580,12220,12220,12220,12220,1
|
|
20240306,101000,89739360,12240,12240,12240,12240,0
|
|
20240306,100900,89739360,12240,12240,12240,12240,0
|
|
20240306,100800,89739360,12240,12240,12240,12240,0
|
|
20240306,100700,89739360,12240,12220,12240,12220,101
|
|
20240306,100600,88503760,12230,12230,12230,12230,335
|
|
20240306,100500,84406710,12230,12230,12230,12230,100
|
|
20240306,100400,83183710,12240,12230,12240,12230,2
|
|
20240306,100300,83159240,12240,12240,12240,12240,2
|
|
20240306,100200,83134760,12230,12230,12230,12230,0
|
|
20240306,100100,83134760,12230,12230,12230,12230,0
|
|
20240306,100000,83134760,12230,12230,12230,12230,2
|
|
20240306,095900,83110300,12240,12240,12240,12240,153
|
|
20240306,095800,81237580,12240,12240,12240,12240,0
|
|
20240306,095700,81237580,12240,12240,12240,12240,0
|
|
20240306,095600,81237580,12240,12230,12240,12230,2
|
|
20240306,095500,81213110,12230,12230,12230,12230,0
|
|
20240306,095400,81213110,12230,12230,12230,12230,1
|
|
20240306,095300,81200880,12230,12230,12230,12230,3
|
|
20240306,095200,81164190,12240,12240,12240,12240,30
|
|
20240306,095100,80796990,12240,12230,12240,12230,7
|
|
20240306,095000,80711360,12230,12230,12230,12230,2
|
|
20240306,094900,80686900,12230,12240,12240,12230,9
|
|
20240306,094800,80576760,12240,12250,12250,12240,100
|
|
20240306,094700,79352120,12250,12250,12250,12250,0
|
|
20240306,094600,79352120,12250,12250,12250,12250,0
|
|
20240306,094500,79352120,12250,12250,12250,12250,5
|
|
20240306,094400,79290870,12280,12260,12280,12260,49
|
|
20240306,094300,78689270,12250,12250,12250,12250,2
|
|
20240306,094200,78664770,12280,12260,12280,12260,6
|
|
20240306,094100,78591150,12240,12240,12240,12240,6
|
|
20240306,094000,78517710,12270,12240,12270,12240,44
|
|
20240306,093900,77979040,12240,12240,12240,12240,5
|
|
20240306,093800,77917840,12240,12240,12240,12240,0
|
|
20240306,093700,77917840,12240,12250,12250,12240,156
|
|
20240306,093600,76007220,12260,12260,12260,12250,102
|
|
20240306,093500,74756710,12260,12260,12260,12260,6
|
|
20240306,093400,74683150,12250,12250,12250,12250,4
|
|
20240306,093300,74634150,12250,12230,12250,12230,293
|
|
20240306,093200,71046920,12240,12240,12240,12240,1
|
|
20240306,093100,71034680,12230,12240,12240,12230,8
|
|
20240306,093000,70936830,12230,12240,12240,12230,12
|
|
20240306,092900,70789980,12240,12240,12240,12240,5
|
|
20240306,092800,70728780,12240,12240,12240,12240,1
|
|
20240306,092700,70716540,12240,12230,12250,12230,436
|
|
20240306,092600,65376430,12230,12250,12250,12230,41
|
|
20240306,092500,64874200,12250,12250,12250,12250,0
|
|
20240306,092400,64874200,12250,12230,12250,12230,304
|
|
20240306,092300,61156230,12230,12240,12240,12230,136
|
|
20240306,092200,59492900,12230,12230,12230,12230,5
|
|
20240306,092100,59431750,12220,12150,12220,12150,1088
|
|
20240306,092000,46139270,12150,12160,12160,12150,415
|
|
20240306,091900,41095970,12150,12160,12160,12150,300
|
|
20240306,091800,37450940,12170,12170,12170,12150,70
|
|
20240306,091700,36599340,12150,12150,12150,12150,0
|
|
20240306,091600,36599340,12150,12150,12150,12150,0
|
|
20240306,091500,36599340,12150,12150,12160,12150,224
|
|
20240306,091400,33877620,12160,12160,12160,12160,59
|
|
20240306,091300,33160180,12170,12170,12170,12160,755
|
|
20240306,091200,23973330,12170,12190,12190,12170,265
|
|
20240306,091100,20745470,12190,12230,12230,12190,4
|
|
20240306,091000,20696590,12190,12190,12230,12190,12
|
|
20240306,090900,20550140,12220,12220,12220,12190,358
|
|
20240306,090800,16179110,12220,12210,12220,12210,19
|
|
20240306,090700,15947100,12210,12210,12210,12210,61
|
|
20240306,090600,15202290,12210,12210,12210,12210,92
|
|
20240306,090500,14078970,12210,12210,12210,12210,31
|
|
20240306,090400,13700460,12190,12160,12190,12160,29
|
|
20240306,090300,13346980,12190,12190,12190,12190,22
|
|
20240306,090200,13078800,12190,12190,12190,12190,308
|
|
20240306,090100,9324280,12190,12140,12190,12140,104
|
|
20240306,090000,8060790,12150,12200,12200,12130,662
|