620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,191700,448157900,12210,12210,12210,12210,529
|
|
20240307,191600,448157900,12210,12210,12210,12210,0
|
|
20240307,191500,448157900,12210,12210,12210,12210,0
|
|
20240307,191400,448157900,12210,12210,12210,12210,0
|
|
20240307,191300,448157900,12210,12210,12210,12210,0
|
|
20240307,191200,448157900,12210,12210,12210,12210,0
|
|
20240307,191100,448157900,12210,12210,12210,12210,0
|
|
20240307,191000,448157900,12210,12210,12210,12210,0
|
|
20240307,190900,448157900,12210,12210,12210,12210,0
|
|
20240307,190800,448157900,12210,12210,12210,12210,0
|
|
20240307,190700,448157900,12210,12210,12210,12210,0
|
|
20240307,190600,448157900,12210,12210,12210,12210,0
|
|
20240307,190500,448157900,12210,12210,12210,12210,0
|
|
20240307,190400,448157900,12210,12210,12210,12210,0
|
|
20240307,190300,448157900,12210,12210,12210,12210,0
|
|
20240307,190200,448157900,12210,12210,12210,12210,0
|
|
20240307,190100,448157900,12210,12210,12210,12210,0
|
|
20240307,190000,448157900,12210,12210,12210,12210,0
|
|
20240307,185900,448157900,12210,12210,12210,12210,0
|
|
20240307,185800,448157900,12210,12210,12210,12210,0
|
|
20240307,185700,448157900,12210,12210,12210,12210,0
|
|
20240307,185600,448157900,12210,12210,12210,12210,0
|
|
20240307,185500,448157900,12210,12210,12210,12210,0
|
|
20240307,185400,448157900,12210,12210,12210,12210,0
|
|
20240307,185300,448157900,12210,12210,12210,12210,0
|
|
20240307,185200,448157900,12210,12210,12210,12210,0
|
|
20240307,185100,448157900,12210,12210,12210,12210,0
|
|
20240307,185000,448157900,12210,12210,12210,12210,0
|
|
20240307,184900,448157900,12210,12210,12210,12210,0
|
|
20240307,184800,448157900,12210,12210,12210,12210,0
|
|
20240307,184700,448157900,12210,12210,12210,12210,529
|
|
20240307,184600,448157900,12210,12210,12210,12210,0
|
|
20240307,184500,448157900,12210,12210,12210,12210,0
|
|
20240307,184400,448157900,12210,12210,12210,12210,0
|
|
20240307,184300,448157900,12210,12210,12210,12210,0
|
|
20240307,184200,448157900,12210,12210,12210,12210,0
|
|
20240307,184100,448157900,12210,12210,12210,12210,0
|
|
20240307,184000,448157900,12210,12210,12210,12210,0
|
|
20240307,183900,448157900,12210,12210,12210,12210,0
|
|
20240307,183800,448157900,12210,12210,12210,12210,0
|
|
20240307,183700,448157900,12210,12210,12210,12210,0
|
|
20240307,183600,448157900,12210,12210,12210,12210,0
|
|
20240307,183500,448157900,12210,12210,12210,12210,0
|
|
20240307,183400,448157900,12210,12210,12210,12210,0
|
|
20240307,183300,448157900,12210,12210,12210,12210,0
|
|
20240307,183200,448157900,12210,12210,12210,12210,0
|
|
20240307,183100,448157900,12210,12210,12210,12210,0
|
|
20240307,183000,448157900,12210,12210,12210,12210,0
|
|
20240307,182900,448157900,12210,12210,12210,12210,0
|
|
20240307,182800,448157900,12210,12210,12210,12210,0
|
|
20240307,182700,448157900,12210,12210,12210,12210,0
|
|
20240307,182600,448157900,12210,12210,12210,12210,0
|
|
20240307,182500,448157900,12210,12210,12210,12210,0
|
|
20240307,182400,448157900,12210,12210,12210,12210,0
|
|
20240307,182300,448157900,12210,12210,12210,12210,0
|
|
20240307,182200,448157900,12210,12210,12210,12210,0
|
|
20240307,182100,448157900,12210,12210,12210,12210,0
|
|
20240307,182000,448157900,12210,12210,12210,12210,0
|
|
20240307,181900,448157900,12210,12210,12210,12210,0
|
|
20240307,181800,448157900,12210,12210,12210,12210,0
|
|
20240307,181700,448157900,12210,12210,12210,12210,529
|
|
20240307,181600,448157900,12210,12210,12210,12210,0
|
|
20240307,181500,448157900,12210,12210,12210,12210,0
|
|
20240307,181400,448157900,12210,12210,12210,12210,0
|
|
20240307,181300,448157900,12210,12210,12210,12210,0
|
|
20240307,181200,448157900,12210,12210,12210,12210,0
|
|
20240307,181100,448157900,12210,12210,12210,12210,0
|
|
20240307,181000,448157900,12210,12210,12210,12210,0
|
|
20240307,180900,448157900,12210,12210,12210,12210,0
|
|
20240307,180800,448157900,12210,12210,12210,12210,0
|
|
20240307,180700,448157900,12210,12210,12210,12210,0
|
|
20240307,180600,448157900,12210,12210,12210,12210,0
|
|
20240307,180500,448157900,12210,12210,12210,12210,0
|
|
20240307,180400,448157900,12210,12210,12210,12210,0
|
|
20240307,180300,448157900,12210,12210,12210,12210,0
|
|
20240307,180200,448157900,12210,12210,12210,12210,0
|
|
20240307,180100,448157900,12210,12210,12210,12210,0
|
|
20240307,180000,448157900,12210,12210,12210,12210,0
|
|
20240307,175900,448157900,12210,12210,12210,12210,0
|
|
20240307,175800,448157900,12210,12210,12210,12210,0
|
|
20240307,175700,448157900,12210,12210,12210,12210,0
|
|
20240307,175600,448157900,12210,12210,12210,12210,0
|
|
20240307,175500,448157900,12210,12210,12210,12210,0
|
|
20240307,175400,448157900,12210,12210,12210,12210,0
|
|
20240307,175300,448157900,12210,12210,12210,12210,0
|
|
20240307,175200,448157900,12210,12210,12210,12210,0
|
|
20240307,175100,448157900,12210,12210,12210,12210,0
|
|
20240307,175000,448157900,12210,12210,12210,12210,0
|
|
20240307,174900,448157900,12210,12210,12210,12210,0
|
|
20240307,174800,448157900,12210,12210,12210,12210,0
|
|
20240307,174700,448157900,12210,12210,12210,12210,529
|
|
20240307,174600,448157900,12210,12210,12210,12210,0
|
|
20240307,174500,448157900,12210,12210,12210,12210,0
|
|
20240307,174400,448157900,12210,12210,12210,12210,0
|
|
20240307,174300,448157900,12210,12210,12210,12210,0
|
|
20240307,174200,448157900,12210,12210,12210,12210,0
|
|
20240307,174100,448157900,12210,12210,12210,12210,0
|
|
20240307,174000,448157900,12210,12210,12210,12210,0
|
|
20240307,173900,448157900,12210,12210,12210,12210,0
|
|
20240307,173800,448157900,12210,12210,12210,12210,0
|
|
20240307,173700,448157900,12210,12210,12210,12210,0
|
|
20240307,173600,448157900,12210,12210,12210,12210,0
|
|
20240307,173500,448157900,12210,12210,12210,12210,0
|
|
20240307,173400,448157900,12210,12210,12210,12210,0
|
|
20240307,173300,448157900,12210,12210,12210,12210,0
|
|
20240307,173200,448157900,12210,12210,12210,12210,0
|
|
20240307,173100,448157900,12210,12210,12210,12210,0
|
|
20240307,173000,448157900,12210,12210,12210,12210,0
|
|
20240307,172900,448157900,12210,12210,12210,12210,0
|
|
20240307,172800,448157900,12210,12210,12210,12210,0
|
|
20240307,172700,448157900,12210,12210,12210,12210,0
|
|
20240307,172600,448157900,12210,12210,12210,12210,0
|
|
20240307,172500,448157900,12210,12210,12210,12210,0
|
|
20240307,172400,448157900,12210,12210,12210,12210,0
|
|
20240307,172300,448157900,12210,12210,12210,12210,0
|
|
20240307,172200,448157900,12210,12210,12210,12210,0
|
|
20240307,172100,448157900,12210,12210,12210,12210,0
|
|
20240307,172000,448157900,12210,12210,12210,12210,0
|
|
20240307,171900,448157900,12210,12210,12210,12210,0
|
|
20240307,171800,448157900,12210,12210,12210,12210,0
|
|
20240307,171700,448157900,12210,12210,12210,12210,529
|
|
20240307,171600,448157900,12210,12210,12210,12210,0
|
|
20240307,171500,448157900,12210,12210,12210,12210,0
|
|
20240307,171400,448157900,12210,12210,12210,12210,0
|
|
20240307,171300,448157900,12210,12210,12210,12210,0
|
|
20240307,171200,448157900,12210,12210,12210,12210,0
|
|
20240307,171100,448157900,12210,12210,12210,12210,0
|
|
20240307,171000,448157900,12210,12210,12210,12210,0
|
|
20240307,170900,448157900,12210,12210,12210,12210,0
|
|
20240307,170800,448157900,12210,12210,12210,12210,0
|
|
20240307,170700,448157900,12210,12210,12210,12210,0
|
|
20240307,170600,448157900,12210,12210,12210,12210,0
|
|
20240307,170500,448157900,12210,12210,12210,12210,0
|
|
20240307,170400,448157900,12210,12210,12210,12210,0
|
|
20240307,170300,448157900,12210,12210,12210,12210,0
|
|
20240307,170200,448157900,12210,12210,12210,12210,0
|
|
20240307,170100,448157900,12210,12210,12210,12210,0
|
|
20240307,170000,448157900,12210,12210,12210,12210,0
|
|
20240307,165900,448157900,12210,12210,12210,12210,0
|
|
20240307,165800,448157900,12210,12210,12210,12210,0
|
|
20240307,165700,448157900,12210,12210,12210,12210,0
|
|
20240307,165600,448157900,12210,12210,12210,12210,0
|
|
20240307,165500,448157900,12210,12210,12210,12210,0
|
|
20240307,165400,448157900,12210,12210,12210,12210,0
|
|
20240307,165300,448157900,12210,12210,12210,12210,0
|
|
20240307,165200,448157900,12210,12210,12210,12210,0
|
|
20240307,165100,448157900,12210,12210,12210,12210,0
|
|
20240307,165000,448157900,12210,12210,12210,12210,0
|
|
20240307,164900,448157900,12210,12210,12210,12210,0
|
|
20240307,164800,448157900,12210,12210,12210,12210,0
|
|
20240307,164700,448157900,12210,12210,12210,12210,529
|
|
20240307,164600,448157900,12210,12210,12210,12210,0
|
|
20240307,164500,448157900,12210,12210,12210,12210,0
|
|
20240307,164400,448157900,12210,12210,12210,12210,0
|
|
20240307,164300,448157900,12210,12210,12210,12210,0
|
|
20240307,164200,448157900,12210,12210,12210,12210,0
|
|
20240307,164100,448157900,12210,12210,12210,12210,0
|
|
20240307,164000,448157900,12210,12210,12210,12210,0
|
|
20240307,163900,448157900,12210,12210,12210,12210,0
|
|
20240307,163800,448157900,12210,12210,12210,12210,0
|
|
20240307,163700,448157900,12210,12210,12210,12210,0
|
|
20240307,163600,448157900,12210,12210,12210,12210,0
|
|
20240307,163500,448157900,12210,12210,12210,12210,0
|
|
20240307,163400,448157900,12210,12210,12210,12210,0
|
|
20240307,163300,448157900,12210,12210,12210,12210,0
|
|
20240307,163200,448157900,12210,12210,12210,12210,0
|
|
20240307,163100,448157900,12210,12210,12210,12210,0
|
|
20240307,163000,448157900,12210,12210,12210,12210,0
|
|
20240307,162900,448157900,12210,12210,12210,12210,0
|
|
20240307,162800,448157900,12210,12210,12210,12210,0
|
|
20240307,162700,448157900,12210,12210,12210,12210,0
|
|
20240307,162600,448157900,12210,12210,12210,12210,0
|
|
20240307,162500,448157900,12210,12210,12210,12210,0
|
|
20240307,162400,448157900,12210,12210,12210,12210,0
|
|
20240307,162300,448157900,12210,12210,12210,12210,0
|
|
20240307,162200,448157900,12210,12210,12210,12210,0
|
|
20240307,162100,448157900,12210,12210,12210,12210,0
|
|
20240307,162000,448157900,12210,12210,12210,12210,0
|
|
20240307,161900,448157900,12210,12210,12210,12210,0
|
|
20240307,161800,448157900,12210,12210,12210,12210,0
|
|
20240307,161700,448157900,12210,12210,12210,12210,529
|
|
20240307,161600,448157900,12210,12210,12210,12210,0
|
|
20240307,161500,448157900,12210,12210,12210,12210,0
|
|
20240307,161400,448157900,12210,12210,12210,12210,0
|
|
20240307,161300,448157900,12210,12210,12210,12210,0
|
|
20240307,161200,448157900,12210,12210,12210,12210,0
|
|
20240307,161100,448157900,12210,12210,12210,12210,0
|
|
20240307,161000,448157900,12210,12210,12210,12210,0
|
|
20240307,160900,448157900,12210,12210,12210,12210,0
|
|
20240307,160800,448157900,12210,12210,12210,12210,0
|
|
20240307,160700,448157900,12210,12210,12210,12210,0
|
|
20240307,160600,448157900,12210,12210,12210,12210,0
|
|
20240307,160500,448157900,12210,12210,12210,12210,0
|
|
20240307,160400,448157900,12210,12210,12210,12210,0
|
|
20240307,160300,448157900,12210,12210,12210,12210,0
|
|
20240307,160200,448157900,12210,12210,12210,12210,0
|
|
20240307,160100,448157900,12210,12210,12210,12210,0
|
|
20240307,160000,448157900,12210,12210,12210,12210,0
|
|
20240307,155900,448157900,12210,12210,12210,12210,0
|
|
20240307,155800,448157900,12210,12210,12210,12210,0
|
|
20240307,155700,448157900,12210,12210,12210,12210,0
|
|
20240307,155600,448157900,12210,12210,12210,12210,0
|
|
20240307,155500,448157900,12210,12210,12210,12210,0
|
|
20240307,155400,448157900,12210,12210,12210,12210,0
|
|
20240307,155300,448157900,12210,12210,12210,12210,0
|
|
20240307,155200,448157900,12210,12210,12210,12210,0
|
|
20240307,155100,448157900,12210,12210,12210,12210,0
|
|
20240307,155000,448157900,12210,12210,12210,12210,0
|
|
20240307,154900,448157900,12210,12210,12210,12210,0
|
|
20240307,154800,448157900,12210,12210,12210,12210,0
|
|
20240307,154700,448157900,12210,12210,12210,12210,529
|
|
20240307,154600,448157900,12210,12210,12210,12210,0
|
|
20240307,154500,448157900,12210,12210,12210,12210,0
|
|
20240307,154400,448157900,12210,12210,12210,12210,0
|
|
20240307,154300,448157900,12210,12210,12210,12210,0
|
|
20240307,154200,448157900,12210,12210,12210,12210,0
|
|
20240307,154100,448157900,12210,12210,12210,12210,0
|
|
20240307,154000,448157900,12210,12210,12210,12210,0
|
|
20240307,153900,448157900,12210,12210,12210,12210,0
|
|
20240307,153800,448157900,12210,12210,12210,12210,0
|
|
20240307,153700,448157900,12210,12210,12210,12210,0
|
|
20240307,153600,448157900,12210,12210,12210,12210,0
|
|
20240307,153500,448157900,12210,12210,12210,12210,0
|
|
20240307,153400,448157900,12210,12210,12210,12210,0
|
|
20240307,153300,448157900,12210,12210,12210,12210,0
|
|
20240307,153200,448157900,12210,12210,12210,12210,0
|
|
20240307,153100,448157900,12210,12210,12210,12210,0
|
|
20240307,153000,448157900,12210,12210,12210,12210,529
|
|
20240307,152900,441698810,12240,12240,12240,12240,0
|
|
20240307,152800,441698810,12240,12240,12240,12240,0
|
|
20240307,152700,441698810,12240,12240,12240,12240,0
|
|
20240307,152600,441698810,12240,12240,12240,12240,0
|
|
20240307,152500,441698810,12240,12240,12240,12240,0
|
|
20240307,152400,441698810,12240,12240,12240,12240,0
|
|
20240307,152300,441698810,12240,12240,12240,12240,0
|
|
20240307,152200,441698810,12240,12240,12240,12240,0
|
|
20240307,152100,441698810,12240,12240,12240,12240,0
|
|
20240307,152000,441698810,12240,12240,12240,12240,0
|
|
20240307,151900,441698810,12240,12240,12240,12240,90
|
|
20240307,151800,440597210,12240,12240,12240,12240,4
|
|
20240307,151700,440548250,12240,12240,12240,12240,1
|
|
20240307,151600,440536010,12240,12240,12240,12240,21
|
|
20240307,151500,440278970,12250,12240,12250,12240,8
|
|
20240307,151400,440181040,12240,12240,12240,12240,3
|
|
20240307,151300,440144320,12240,12230,12240,12220,21
|
|
20240307,151200,439887330,12240,12240,12240,12240,1
|
|
20240307,151100,439875090,12250,12250,12250,12250,0
|
|
20240307,151000,439875090,12250,12220,12250,12220,524
|
|
20240307,150900,433458050,12240,12240,12250,12240,14
|
|
20240307,150800,433286630,12250,12250,12250,12250,183
|
|
20240307,150700,431044880,12250,12250,12250,12250,7
|
|
20240307,150600,430959130,12240,12240,12250,12240,25
|
|
20240307,150500,430653030,12240,12230,12240,12230,300
|
|
20240307,150400,426982030,12230,12230,12230,12230,2
|
|
20240307,150300,426957570,12230,12230,12230,12230,5
|
|
20240307,150200,426896420,12230,12230,12230,12230,62
|
|
20240307,150100,426138160,12230,12220,12230,12220,56
|
|
20240307,150000,425453820,12220,12220,12220,12220,11
|
|
20240307,145900,425319400,12220,12220,12220,12210,15
|
|
20240307,145800,425136110,12220,12220,12220,12220,1
|
|
20240307,145700,425123890,12220,12220,12220,12220,10
|
|
20240307,145600,425001690,12220,12220,12220,12220,3
|
|
20240307,145500,424965030,12230,12230,12230,12230,11
|
|
20240307,145400,424830500,12230,12230,12230,12230,6
|
|
20240307,145300,424757120,12230,12230,12230,12230,0
|
|
20240307,145200,424757120,12230,12230,12230,12230,15
|
|
20240307,145100,424573670,12230,12230,12230,12230,1
|
|
20240307,145000,424561440,12230,12230,12230,12230,4
|
|
20240307,144900,424512520,12220,12220,12220,12220,100
|
|
20240307,144800,423290520,12230,12220,12230,12220,130
|
|
20240307,144700,421701820,12230,12230,12230,12230,6
|
|
20240307,144600,421628440,12220,12230,12230,12220,21
|
|
20240307,144500,421371810,12230,12230,12230,12230,63
|
|
20240307,144400,420601320,12230,12230,12230,12230,4
|
|
20240307,144300,420552400,12220,12220,12220,12220,1
|
|
20240307,144200,420540180,12220,12230,12230,12220,201
|
|
20240307,144100,418083950,12230,12230,12230,12230,28
|
|
20240307,144000,417741510,12230,12230,12230,12230,0
|
|
20240307,143900,417741510,12230,12230,12230,12230,1
|
|
20240307,143800,417729280,12230,12230,12230,12230,190
|
|
20240307,143700,415405580,12230,12230,12230,12230,4
|
|
20240307,143600,415356660,12230,12230,12230,12230,13
|
|
20240307,143500,415197670,12230,12230,12230,12230,1
|
|
20240307,143400,415185440,12240,12240,12240,12240,16
|
|
20240307,143300,414989600,12240,12240,12240,12240,0
|
|
20240307,143200,414989600,12240,12240,12240,12240,0
|
|
20240307,143100,414989600,12240,12240,12240,12240,16
|
|
20240307,143000,414793760,12240,12230,12240,12230,22
|
|
20240307,142900,414524680,12230,12230,12230,12230,0
|
|
20240307,142800,414524680,12230,12240,12240,12230,25
|
|
20240307,142700,414218880,12240,12210,12240,12210,94
|
|
20240307,142600,413070750,12210,12220,12220,12210,79
|
|
20240307,142500,412105380,12240,12240,12240,12240,1
|
|
20240307,142400,412093140,12240,12240,12240,12240,17
|
|
20240307,142300,411885060,12220,12220,12240,12220,432
|
|
20240307,142200,406606000,12260,12260,12260,12260,0
|
|
20240307,142100,406606000,12260,12240,12260,12240,16
|
|
20240307,142000,406409930,12260,12240,12260,12240,13
|
|
20240307,141900,406250680,12260,12230,12260,12230,103
|
|
20240307,141800,404990960,12230,12230,12230,12230,177
|
|
20240307,141700,402826250,12230,12230,12230,12230,11
|
|
20240307,141600,402691720,12220,12220,12220,12220,31
|
|
20240307,141500,402312900,12230,12230,12230,12230,6
|
|
20240307,141400,402239520,12230,12230,12230,12230,0
|
|
20240307,141300,402239520,12230,12230,12230,12230,17
|
|
20240307,141200,402031610,12230,12230,12230,12230,0
|
|
20240307,141100,402031610,12230,12230,12230,12230,3
|
|
20240307,141000,401994920,12230,12230,12230,12230,62
|
|
20240307,140900,401236660,12220,12230,12230,12220,73
|
|
20240307,140800,400344520,12230,12230,12230,12230,6
|
|
20240307,140700,400271140,12220,12230,12230,12220,20
|
|
20240307,140600,400026710,12230,12230,12230,12230,17
|
|
20240307,140500,399818800,12230,12230,12230,12230,5
|
|
20240307,140400,399757650,12210,12220,12230,12210,8
|
|
20240307,140300,399659910,12230,12230,12230,12210,26
|
|
20240307,140200,399342030,12230,12230,12230,12230,5
|
|
20240307,140100,399280880,12210,12210,12210,12210,0
|
|
20240307,140000,399280880,12210,12210,12210,12210,219
|
|
20240307,135900,396606890,12230,12230,12230,12230,15
|
|
20240307,135800,396423440,12220,12220,12220,12220,10
|
|
20240307,135700,396301240,12220,12220,12220,12220,0
|
|
20240307,135600,396301240,12220,12220,12260,12220,12
|
|
20240307,135500,396154520,12220,12210,12220,12210,14
|
|
20240307,135400,395983540,12220,12220,12220,12220,0
|
|
20240307,135300,395983540,12220,12220,12220,12220,0
|
|
20240307,135200,395983540,12220,12220,12220,12220,16
|
|
20240307,135100,395788020,12220,12220,12220,12220,90
|
|
20240307,135000,394688220,12220,12220,12220,12220,10
|
|
20240307,134900,394566020,12250,12250,12250,12200,414
|
|
20240307,134800,389513080,12250,12220,12260,12220,5
|
|
20240307,134700,389451870,12210,12210,12210,12210,0
|
|
20240307,134600,389451870,12210,12210,12210,12210,794
|
|
20240307,134500,379757130,12210,12210,12210,12210,11
|
|
20240307,134400,379622820,12210,12210,12210,12210,0
|
|
20240307,134300,379622820,12210,12210,12210,12210,5
|
|
20240307,134200,379561770,12210,12210,12210,12200,30
|
|
20240307,134100,379195570,12210,12210,12210,12210,0
|
|
20240307,134000,379195570,12210,12210,12210,12210,0
|
|
20240307,133900,379195570,12210,12210,12210,12210,16
|
|
20240307,133800,379000210,12210,12210,12210,12210,9
|
|
20240307,133700,378890320,12200,12210,12210,12200,105
|
|
20240307,133600,377609270,12210,12210,12210,12210,240
|
|
20240307,133500,374678870,12230,12230,12230,12230,15
|
|
20240307,133400,374495420,12240,12240,12240,12240,0
|
|
20240307,133300,374495420,12240,12240,12240,12240,5
|
|
20240307,133200,374434220,12260,12260,12260,12260,0
|
|
20240307,133100,374434220,12260,12240,12260,12240,12
|
|
20240307,133000,374287140,12260,12250,12260,12230,32
|
|
20240307,132900,373895090,12240,12230,12250,12230,208
|
|
20240307,132800,371350810,12230,12230,12230,12230,11
|
|
20240307,132700,371216280,12230,12230,12230,12230,1
|
|
20240307,132600,371204050,12230,12230,12230,12230,5
|
|
20240307,132500,371142900,12230,12230,12230,12230,0
|
|
20240307,132400,371142900,12230,12230,12230,12230,14
|
|
20240307,132300,370971680,12230,12230,12230,12230,6
|
|
20240307,132200,370898300,12230,12230,12230,12230,0
|
|
20240307,132100,370898300,12230,12230,12230,12230,23
|
|
20240307,132000,370617010,12230,12230,12230,12230,3
|
|
20240307,131900,370580320,12230,12230,12230,12230,5
|
|
20240307,131800,370519170,12230,12230,12230,12230,9
|
|
20240307,131700,370409100,12230,12230,12230,12230,41
|
|
20240307,131600,369907670,12230,12220,12230,12220,105
|
|
20240307,131500,368624520,12220,12220,12220,12220,0
|
|
20240307,131400,368624520,12220,12220,12220,12220,112
|
|
20240307,131300,367255880,12220,12220,12220,12220,4
|
|
20240307,131200,367207000,12210,12210,12210,12210,58
|
|
20240307,131100,366498820,12220,12220,12220,12220,0
|
|
20240307,131000,366498820,12220,12220,12220,12220,20
|
|
20240307,130900,366254420,12220,12220,12220,12220,1
|
|
20240307,130800,366242200,12210,12210,12210,12210,0
|
|
20240307,130700,366242200,12210,12210,12210,12210,28
|
|
20240307,130600,365900320,12210,12210,12210,12210,0
|
|
20240307,130500,365900320,12210,12210,12210,12210,0
|
|
20240307,130400,365900320,12210,12210,12210,12210,0
|
|
20240307,130300,365900320,12210,12210,12210,12210,15
|
|
20240307,130200,365717170,12200,12200,12200,12200,0
|
|
20240307,130100,365717170,12200,12200,12200,12200,0
|
|
20240307,130000,365717170,12200,12190,12200,12190,248
|
|
20240307,125900,362692970,12190,12190,12190,12190,42
|
|
20240307,125800,362180990,12190,12190,12190,12190,0
|
|
20240307,125700,362180990,12190,12190,12190,12190,5
|
|
20240307,125600,362120040,12190,12190,12190,12190,0
|
|
20240307,125500,362120040,12190,12190,12190,12190,0
|
|
20240307,125400,362120040,12190,12190,12190,12190,5
|
|
20240307,125300,362059090,12180,12180,12180,12180,30
|
|
20240307,125200,361693690,12180,12180,12180,12180,0
|
|
20240307,125100,361693690,12180,12180,12180,12180,0
|
|
20240307,125000,361693690,12180,12180,12180,12180,5
|
|
20240307,124900,361632790,12180,12180,12180,12180,0
|
|
20240307,124800,361632790,12180,12180,12180,12180,0
|
|
20240307,124700,361632790,12180,12180,12180,12180,6
|
|
20240307,124600,361559710,12180,12180,12180,12180,103
|
|
20240307,124500,360305170,12190,12190,12190,12190,0
|
|
20240307,124400,360305170,12190,12190,12190,12190,6
|
|
20240307,124300,360232030,12180,12180,12180,12180,0
|
|
20240307,124200,360232030,12180,12180,12180,12180,0
|
|
20240307,124100,360232030,12180,12180,12180,12180,4
|
|
20240307,124000,360183310,12180,12180,12180,12180,0
|
|
20240307,123900,360183310,12180,12180,12180,12180,1
|
|
20240307,123800,360171130,12180,12180,12180,12180,24
|
|
20240307,123700,359878810,12180,12180,12180,12180,23
|
|
20240307,123600,359598670,12180,12180,12180,12180,25
|
|
20240307,123500,359294170,12180,12180,12180,12180,0
|
|
20240307,123400,359294170,12180,12180,12180,12180,5
|
|
20240307,123300,359233270,12180,12180,12180,12180,45
|
|
20240307,123200,358685170,12190,12190,12190,12190,2
|
|
20240307,123100,358660790,12190,12190,12190,12190,5
|
|
20240307,123000,358599840,12180,12180,12180,12180,238
|
|
20240307,122900,355701000,12180,12180,12180,12180,0
|
|
20240307,122800,355701000,12180,12180,12180,12180,22
|
|
20240307,122700,355433040,12180,12180,12180,12180,200
|
|
20240307,122600,352997040,12180,12180,12180,12180,13
|
|
20240307,122500,352838700,12180,12180,12180,12180,6
|
|
20240307,122400,352765620,12170,12180,12180,12170,140
|
|
20240307,122300,351061770,12180,12180,12180,12180,100
|
|
20240307,122200,349843770,12180,12180,12180,12180,0
|
|
20240307,122100,349843770,12180,12180,12180,12180,4
|
|
20240307,122000,349795050,12180,12180,12180,12180,13
|
|
20240307,121900,349636710,12180,12180,12180,12180,11
|
|
20240307,121800,349502730,12180,12180,12180,12180,6
|
|
20240307,121700,349429650,12170,12170,12170,12170,2
|
|
20240307,121600,349405310,12180,12180,12180,12180,5
|
|
20240307,121500,349344410,12180,12180,12180,12180,3
|
|
20240307,121400,349307870,12170,12180,12180,12170,115
|
|
20240307,121300,347908310,12170,12170,12170,12170,0
|
|
20240307,121200,347908310,12170,12200,12200,12170,22
|
|
20240307,121100,347640360,12180,12180,12180,12180,65
|
|
20240307,121000,346848660,12190,12200,12200,12190,1327
|
|
20240307,120900,330668530,12230,12230,12230,12230,5
|
|
20240307,120800,330607380,12230,12230,12230,12230,4
|
|
20240307,120700,330558460,12230,12230,12230,12230,0
|
|
20240307,120600,330558460,12230,12230,12230,12230,41
|
|
20240307,120500,330057030,12230,12230,12230,12200,13
|
|
20240307,120400,329898280,12230,12230,12230,12230,10
|
|
20240307,120300,329775980,12230,12230,12230,12230,1
|
|
20240307,120200,329763750,12230,12230,12230,12230,20
|
|
20240307,120100,329519150,12200,12200,12200,12200,0
|
|
20240307,120000,329519150,12200,12200,12200,12200,1
|
|
20240307,115900,329506950,12230,12210,12230,12210,309
|
|
20240307,115800,325731450,12200,12200,12200,12200,0
|
|
20240307,115700,325731450,12200,12200,12200,12200,0
|
|
20240307,115600,325731450,12200,12200,12200,12200,0
|
|
20240307,115500,325731450,12200,12210,12210,12200,2
|
|
20240307,115400,325707040,12210,12210,12210,12210,0
|
|
20240307,115300,325707040,12210,12210,12210,12210,0
|
|
20240307,115200,325707040,12210,12200,12210,12170,205
|
|
20240307,115100,323209770,12210,12210,12210,12210,0
|
|
20240307,115000,323209770,12210,12210,12210,12210,0
|
|
20240307,114900,323209770,12210,12210,12210,12210,4
|
|
20240307,114800,323160930,12210,12210,12210,12210,0
|
|
20240307,114700,323160930,12210,12210,12210,12210,14
|
|
20240307,114600,322989990,12210,12210,12210,12210,6
|
|
20240307,114500,322916730,12190,12190,12190,12190,0
|
|
20240307,114400,322916730,12190,12190,12190,12190,43
|
|
20240307,114300,322392560,12190,12200,12200,12190,150
|
|
20240307,114200,320563950,12210,12210,12210,12210,4
|
|
20240307,114100,320515110,12200,12200,12200,12200,0
|
|
20240307,114000,320515110,12200,12210,12210,12200,105
|
|
20240307,113900,319234060,12210,12210,12210,12210,9
|
|
20240307,113800,319124170,12210,12210,12210,12210,0
|
|
20240307,113700,319124170,12210,12210,12210,12210,10
|
|
20240307,113600,319002070,12210,12210,12210,12210,5
|
|
20240307,113500,318941020,12210,12210,12210,12210,20
|
|
20240307,113400,318696820,12220,12220,12220,12220,0
|
|
20240307,113300,318696820,12220,12210,12220,12210,20
|
|
20240307,113200,318452570,12220,12220,12220,12220,0
|
|
20240307,113100,318452570,12220,12220,12220,12220,0
|
|
20240307,113000,318452570,12220,12220,12220,12220,0
|
|
20240307,112900,318452570,12220,12220,12220,12220,7
|
|
20240307,112800,318367030,12220,12220,12220,12220,0
|
|
20240307,112700,318367030,12220,12220,12220,12220,1
|
|
20240307,112600,318354810,12220,12220,12220,12220,6
|
|
20240307,112500,318281490,12220,12220,12220,12220,0
|
|
20240307,112400,318281490,12220,12220,12220,12220,0
|
|
20240307,112300,318281490,12220,12220,12220,12220,8
|
|
20240307,112200,318183730,12220,12220,12220,12220,0
|
|
20240307,112100,318183730,12220,12200,12220,12200,2
|
|
20240307,112000,318159310,12200,12220,12220,12200,561
|
|
20240307,111900,311309470,12210,12200,12210,12200,3
|
|
20240307,111800,311272860,12200,12200,12200,12200,0
|
|
20240307,111700,311272860,12200,12200,12200,12200,2744
|
|
20240307,111600,277796060,12200,12200,12200,12200,4
|
|
20240307,111500,277747260,12200,12200,12200,12200,0
|
|
20240307,111400,277747260,12200,12200,12200,12200,0
|
|
20240307,111300,277747260,12200,12200,12200,12200,8
|
|
20240307,111200,277649660,12200,12200,12200,12200,0
|
|
20240307,111100,277649660,12200,12200,12200,12200,1
|
|
20240307,111000,277637460,12190,12190,12200,12190,3
|
|
20240307,110900,277600880,12200,12190,12200,12190,18
|
|
20240307,110800,277381300,12200,12190,12200,12190,2
|
|
20240307,110700,277356910,12200,12190,12200,12190,6
|
|
20240307,110600,277283720,12200,12190,12200,12170,31
|
|
20240307,110500,276906070,12200,12190,12200,12190,7
|
|
20240307,110400,276820730,12200,12200,12200,12200,5
|
|
20240307,110300,276759730,12200,12200,12200,12200,0
|
|
20240307,110200,276759730,12200,12200,12200,12200,1
|
|
20240307,110100,276747530,12190,12190,12200,12190,3
|
|
20240307,110000,276710950,12200,12180,12200,12180,8
|
|
20240307,105900,276613390,12200,12190,12200,12180,5
|
|
20240307,105800,276552460,12180,12180,12180,12180,3
|
|
20240307,105700,276515920,12190,12200,12200,12170,4
|
|
20240307,105600,276467170,12170,12170,12170,12160,501
|
|
20240307,105500,270374990,12160,12160,12160,12160,0
|
|
20240307,105400,270374990,12160,12190,12190,12160,700
|
|
20240307,105300,261856720,12200,12200,12200,12200,1
|
|
20240307,105200,261844520,12200,12200,12200,12200,0
|
|
20240307,105100,261844520,12200,12200,12200,12200,279
|
|
20240307,105000,258440720,12200,12200,12200,12200,205
|
|
20240307,104900,255939720,12220,12220,12220,12220,0
|
|
20240307,104800,255939720,12220,12210,12220,12210,100
|
|
20240307,104700,254717730,12220,12220,12220,12220,1
|
|
20240307,104600,254705510,12210,12200,12210,12200,42
|
|
20240307,104500,254193100,12200,12200,12200,12200,0
|
|
20240307,104400,254193100,12200,12200,12200,12200,0
|
|
20240307,104300,254193100,12200,12200,12200,12200,165
|
|
20240307,104200,252180100,12220,12210,12220,12210,21
|
|
20240307,104100,251923680,12220,12200,12220,12200,34
|
|
20240307,104000,251508860,12200,12200,12200,12200,0
|
|
20240307,103900,251508860,12200,12200,12200,12200,70
|
|
20240307,103800,250654860,12210,12210,12210,12210,1
|
|
20240307,103700,250642650,12220,12210,12220,12210,18
|
|
20240307,103600,250422860,12210,12210,12210,12210,1
|
|
20240307,103500,250410650,12220,12200,12220,12200,4
|
|
20240307,103400,250361800,12220,12200,12220,12200,2
|
|
20240307,103300,250337380,12220,12200,12220,12200,103
|
|
20240307,103200,249079460,12220,12220,12220,12220,0
|
|
20240307,103100,249079460,12220,12200,12220,12200,2
|
|
20240307,103000,249055040,12220,12220,12220,12220,0
|
|
20240307,102900,249055040,12220,12200,12220,12200,104
|
|
20240307,102800,247784200,12220,12220,12220,12220,0
|
|
20240307,102700,247784200,12220,12220,12220,12220,0
|
|
20240307,102600,247784200,12220,12220,12220,12200,3
|
|
20240307,102500,247747560,12200,12200,12200,12200,1
|
|
20240307,102400,247735360,12200,12200,12200,12200,0
|
|
20240307,102300,247735360,12200,12190,12200,12190,78
|
|
20240307,102200,246784530,12190,12180,12190,12180,6
|
|
20240307,102100,246711420,12180,12170,12180,12170,731
|
|
20240307,102000,237810370,12160,12170,12170,12150,414
|
|
20240307,101900,232773070,12150,12160,12160,12150,60
|
|
20240307,101800,232043720,12170,12180,12180,12170,28
|
|
20240307,101700,231702850,12180,12200,12200,12150,5232
|
|
20240307,101600,168029050,12200,12200,12200,12200,200
|
|
20240307,101500,165589050,12200,12200,12200,12200,22
|
|
20240307,101400,165320650,12230,12200,12230,12200,281
|
|
20240307,101300,161891990,12200,12200,12200,12200,0
|
|
20240307,101200,161891990,12200,12200,12200,12200,11
|
|
20240307,101100,161757790,12190,12190,12190,12190,0
|
|
20240307,101000,161757790,12190,12200,12200,12190,30
|
|
20240307,100900,161392070,12210,12210,12210,12210,100
|
|
20240307,100800,160171070,12200,12200,12200,12200,5
|
|
20240307,100700,160110070,12200,12200,12200,12200,342
|
|
20240307,100600,155937670,12200,12200,12200,12200,2
|
|
20240307,100500,155913270,12190,12190,12190,12190,93
|
|
20240307,100400,154779600,12210,12200,12210,12190,201
|
|
20240307,100300,152328090,12210,12210,12210,12210,1
|
|
20240307,100200,152315880,12200,12200,12200,12200,0
|
|
20240307,100100,152315880,12200,12200,12200,12200,0
|
|
20240307,100000,152315880,12200,12200,12200,12200,75
|
|
20240307,095900,151400880,12200,12220,12230,12200,260
|
|
20240307,095800,148222140,12220,12220,12220,12220,138
|
|
20240307,095700,146535780,12220,12220,12220,12220,1
|
|
20240307,095600,146523560,12220,12220,12220,12220,0
|
|
20240307,095500,146523560,12220,12220,12220,12220,0
|
|
20240307,095400,146523560,12220,12220,12220,12220,11
|
|
20240307,095300,146389140,12220,12220,12220,12220,0
|
|
20240307,095200,146389140,12220,12210,12220,12210,2
|
|
20240307,095100,146364710,12230,12210,12230,12210,12
|
|
20240307,095000,146217970,12230,12210,12230,12210,4
|
|
20240307,094900,146169090,12230,12230,12230,12210,5
|
|
20240307,094800,146107980,12210,12210,12240,12210,5
|
|
20240307,094700,146046870,12240,12210,12240,12200,103
|
|
20240307,094600,144790210,12230,12220,12240,12220,17
|
|
20240307,094500,144582160,12240,12240,12240,12240,0
|
|
20240307,094400,144582160,12240,12240,12240,12220,3
|
|
20240307,094300,144545460,12240,12220,12240,12220,60
|
|
20240307,094200,143811080,12240,12240,12240,12240,0
|
|
20240307,094100,143811080,12240,12220,12240,12220,61
|
|
20240307,094000,143064970,12240,12240,12240,12240,0
|
|
20240307,093900,143064970,12240,12200,12240,12200,12
|
|
20240307,093800,142918150,12220,12220,12240,12200,158
|
|
20240307,093700,140986970,12210,12210,12210,12210,31
|
|
20240307,093600,140608460,12180,12210,12210,12180,431
|
|
20240307,093500,135355120,12210,12210,12210,12210,1
|
|
20240307,093400,135342910,12190,12210,12210,12190,10
|
|
20240307,093300,135220830,12210,12210,12210,12210,4
|
|
20240307,093200,135171990,12210,12210,12210,12210,1
|
|
20240307,093100,135159780,12210,12210,12210,12210,0
|
|
20240307,093000,135159780,12210,12200,12210,12200,106
|
|
20240307,092900,133866480,12210,12210,12210,12210,1
|
|
20240307,092800,133854270,12210,12220,12220,12200,7
|
|
20240307,092700,133768820,12200,12230,12230,12200,2
|
|
20240307,092600,133744390,12190,12170,12190,12170,103
|
|
20240307,092500,132488940,12170,12170,12170,12170,855
|
|
20240307,092400,122083590,12170,12180,12180,12170,308
|
|
20240307,092300,118333290,12190,12200,12200,12190,493
|
|
20240307,092200,112319590,12200,12220,12220,12200,1249
|
|
20240307,092100,97064340,12220,12220,12220,12220,0
|
|
20240307,092000,97064340,12220,12220,12220,12220,0
|
|
20240307,091900,97064340,12220,12220,12220,12220,0
|
|
20240307,091800,97064340,12220,12220,12220,12220,4
|
|
20240307,091700,97015460,12220,12220,12220,12220,127
|
|
20240307,091600,95463520,12220,12220,12220,12220,0
|
|
20240307,091500,95463520,12220,12240,12240,12220,967
|
|
20240307,091400,83643420,12240,12240,12240,12240,0
|
|
20240307,091300,83643420,12240,12250,12250,12230,315
|
|
20240307,091200,79789730,12240,12240,12240,12230,537
|
|
20240307,091100,73218070,12240,12240,12240,12240,32
|
|
20240307,091000,72826390,12250,12280,12280,12250,758
|
|
20240307,090900,63536160,12270,12300,12300,12270,1039
|
|
20240307,090800,50771630,12310,12310,12310,12310,17
|
|
20240307,090700,50562360,12310,12310,12310,12310,50
|
|
20240307,090600,49946860,12310,12310,12310,12310,30
|
|
20240307,090500,49577560,12340,12340,12340,12340,0
|
|
20240307,090400,49577560,12340,12300,12340,12290,36
|
|
20240307,090300,49133590,12300,12300,12300,12300,37
|
|
20240307,090200,48678490,12340,12370,12370,12340,97
|
|
20240307,090100,47480290,12430,12380,12430,12360,1777
|
|
20240307,090000,25439860,12370,12260,12370,12260,2063
|