620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,191700,343661260,12260,12260,12260,12260,1312
|
|
20240311,191600,343661260,12260,12260,12260,12260,0
|
|
20240311,191500,343661260,12260,12260,12260,12260,0
|
|
20240311,191400,343661260,12260,12260,12260,12260,0
|
|
20240311,191300,343661260,12260,12260,12260,12260,0
|
|
20240311,191200,343661260,12260,12260,12260,12260,0
|
|
20240311,191100,343661260,12260,12260,12260,12260,0
|
|
20240311,191000,343661260,12260,12260,12260,12260,0
|
|
20240311,190900,343661260,12260,12260,12260,12260,0
|
|
20240311,190800,343661260,12260,12260,12260,12260,0
|
|
20240311,190700,343661260,12260,12260,12260,12260,0
|
|
20240311,190600,343661260,12260,12260,12260,12260,0
|
|
20240311,190500,343661260,12260,12260,12260,12260,0
|
|
20240311,190400,343661260,12260,12260,12260,12260,0
|
|
20240311,190300,343661260,12260,12260,12260,12260,0
|
|
20240311,190200,343661260,12260,12260,12260,12260,0
|
|
20240311,190100,343661260,12260,12260,12260,12260,0
|
|
20240311,190000,343661260,12260,12260,12260,12260,0
|
|
20240311,185900,343661260,12260,12260,12260,12260,0
|
|
20240311,185800,343661260,12260,12260,12260,12260,0
|
|
20240311,185700,343661260,12260,12260,12260,12260,0
|
|
20240311,185600,343661260,12260,12260,12260,12260,0
|
|
20240311,185500,343661260,12260,12260,12260,12260,0
|
|
20240311,185400,343661260,12260,12260,12260,12260,0
|
|
20240311,185300,343661260,12260,12260,12260,12260,0
|
|
20240311,185200,343661260,12260,12260,12260,12260,0
|
|
20240311,185100,343661260,12260,12260,12260,12260,0
|
|
20240311,185000,343661260,12260,12260,12260,12260,0
|
|
20240311,184900,343661260,12260,12260,12260,12260,0
|
|
20240311,184800,343661260,12260,12260,12260,12260,0
|
|
20240311,184700,343661260,12260,12260,12260,12260,1312
|
|
20240311,184600,343661260,12260,12260,12260,12260,0
|
|
20240311,184500,343661260,12260,12260,12260,12260,0
|
|
20240311,184400,343661260,12260,12260,12260,12260,0
|
|
20240311,184300,343661260,12260,12260,12260,12260,0
|
|
20240311,184200,343661260,12260,12260,12260,12260,0
|
|
20240311,184100,343661260,12260,12260,12260,12260,0
|
|
20240311,184000,343661260,12260,12260,12260,12260,0
|
|
20240311,183900,343661260,12260,12260,12260,12260,0
|
|
20240311,183800,343661260,12260,12260,12260,12260,0
|
|
20240311,183700,343661260,12260,12260,12260,12260,0
|
|
20240311,183600,343661260,12260,12260,12260,12260,0
|
|
20240311,183500,343661260,12260,12260,12260,12260,0
|
|
20240311,183400,343661260,12260,12260,12260,12260,0
|
|
20240311,183300,343661260,12260,12260,12260,12260,0
|
|
20240311,183200,343661260,12260,12260,12260,12260,0
|
|
20240311,183100,343661260,12260,12260,12260,12260,0
|
|
20240311,183000,343661260,12260,12260,12260,12260,0
|
|
20240311,182900,343661260,12260,12260,12260,12260,0
|
|
20240311,182800,343661260,12260,12260,12260,12260,0
|
|
20240311,182700,343661260,12260,12260,12260,12260,0
|
|
20240311,182600,343661260,12260,12260,12260,12260,0
|
|
20240311,182500,343661260,12260,12260,12260,12260,0
|
|
20240311,182400,343661260,12260,12260,12260,12260,0
|
|
20240311,182300,343661260,12260,12260,12260,12260,0
|
|
20240311,182200,343661260,12260,12260,12260,12260,0
|
|
20240311,182100,343661260,12260,12260,12260,12260,0
|
|
20240311,182000,343661260,12260,12260,12260,12260,0
|
|
20240311,181900,343661260,12260,12260,12260,12260,0
|
|
20240311,181800,343661260,12260,12260,12260,12260,0
|
|
20240311,181700,343661260,12260,12260,12260,12260,1312
|
|
20240311,181600,343661260,12260,12260,12260,12260,0
|
|
20240311,181500,343661260,12260,12260,12260,12260,0
|
|
20240311,181400,343661260,12260,12260,12260,12260,0
|
|
20240311,181300,343661260,12260,12260,12260,12260,0
|
|
20240311,181200,343661260,12260,12260,12260,12260,0
|
|
20240311,181100,343661260,12260,12260,12260,12260,0
|
|
20240311,181000,343661260,12260,12260,12260,12260,0
|
|
20240311,180900,343661260,12260,12260,12260,12260,0
|
|
20240311,180800,343661260,12260,12260,12260,12260,0
|
|
20240311,180700,343661260,12260,12260,12260,12260,0
|
|
20240311,180600,343661260,12260,12260,12260,12260,0
|
|
20240311,180500,343661260,12260,12260,12260,12260,0
|
|
20240311,180400,343661260,12260,12260,12260,12260,0
|
|
20240311,180300,343661260,12260,12260,12260,12260,0
|
|
20240311,180200,343661260,12260,12260,12260,12260,0
|
|
20240311,180100,343661260,12260,12260,12260,12260,0
|
|
20240311,180000,343661260,12260,12260,12260,12260,0
|
|
20240311,175900,343661260,12260,12260,12260,12260,0
|
|
20240311,175800,343661260,12260,12260,12260,12260,0
|
|
20240311,175700,343661260,12260,12260,12260,12260,0
|
|
20240311,175600,343661260,12260,12260,12260,12260,0
|
|
20240311,175500,343661260,12260,12260,12260,12260,0
|
|
20240311,175400,343661260,12260,12260,12260,12260,0
|
|
20240311,175300,343661260,12260,12260,12260,12260,0
|
|
20240311,175200,343661260,12260,12260,12260,12260,0
|
|
20240311,175100,343661260,12260,12260,12260,12260,0
|
|
20240311,175000,343661260,12260,12260,12260,12260,0
|
|
20240311,174900,343661260,12260,12260,12260,12260,0
|
|
20240311,174800,343661260,12260,12260,12260,12260,0
|
|
20240311,174700,343661260,12260,12260,12260,12260,1312
|
|
20240311,174600,343661260,12260,12260,12260,12260,0
|
|
20240311,174500,343661260,12260,12260,12260,12260,0
|
|
20240311,174400,343661260,12260,12260,12260,12260,0
|
|
20240311,174300,343661260,12260,12260,12260,12260,0
|
|
20240311,174200,343661260,12260,12260,12260,12260,0
|
|
20240311,174100,343661260,12260,12260,12260,12260,0
|
|
20240311,174000,343661260,12260,12260,12260,12260,0
|
|
20240311,173900,343661260,12260,12260,12260,12260,0
|
|
20240311,173800,343661260,12260,12260,12260,12260,0
|
|
20240311,173700,343661260,12260,12260,12260,12260,0
|
|
20240311,173600,343661260,12260,12260,12260,12260,0
|
|
20240311,173500,343661260,12260,12260,12260,12260,0
|
|
20240311,173400,343661260,12260,12260,12260,12260,0
|
|
20240311,173300,343661260,12260,12260,12260,12260,0
|
|
20240311,173200,343661260,12260,12260,12260,12260,0
|
|
20240311,173100,343661260,12260,12260,12260,12260,0
|
|
20240311,173000,343661260,12260,12260,12260,12260,0
|
|
20240311,172900,343661260,12260,12260,12260,12260,0
|
|
20240311,172800,343661260,12260,12260,12260,12260,0
|
|
20240311,172700,343661260,12260,12260,12260,12260,0
|
|
20240311,172600,343661260,12260,12260,12260,12260,0
|
|
20240311,172500,343661260,12260,12260,12260,12260,0
|
|
20240311,172400,343661260,12260,12260,12260,12260,0
|
|
20240311,172300,343661260,12260,12260,12260,12260,0
|
|
20240311,172200,343661260,12260,12260,12260,12260,0
|
|
20240311,172100,343661260,12260,12260,12260,12260,0
|
|
20240311,172000,343661260,12260,12260,12260,12260,0
|
|
20240311,171900,343661260,12260,12260,12260,12260,0
|
|
20240311,171800,343661260,12260,12260,12260,12260,0
|
|
20240311,171700,343661260,12260,12260,12260,12260,1312
|
|
20240311,171600,343661260,12260,12260,12260,12260,0
|
|
20240311,171500,343661260,12260,12260,12260,12260,0
|
|
20240311,171400,343661260,12260,12260,12260,12260,0
|
|
20240311,171300,343661260,12260,12260,12260,12260,0
|
|
20240311,171200,343661260,12260,12260,12260,12260,0
|
|
20240311,171100,343661260,12260,12260,12260,12260,0
|
|
20240311,171000,343661260,12260,12260,12260,12260,0
|
|
20240311,170900,343661260,12260,12260,12260,12260,0
|
|
20240311,170800,343661260,12260,12260,12260,12260,0
|
|
20240311,170700,343661260,12260,12260,12260,12260,0
|
|
20240311,170600,343661260,12260,12260,12260,12260,0
|
|
20240311,170500,343661260,12260,12260,12260,12260,0
|
|
20240311,170400,343661260,12260,12260,12260,12260,0
|
|
20240311,170300,343661260,12260,12260,12260,12260,0
|
|
20240311,170200,343661260,12260,12260,12260,12260,0
|
|
20240311,170100,343661260,12260,12260,12260,12260,0
|
|
20240311,170000,343661260,12260,12260,12260,12260,0
|
|
20240311,165900,343661260,12260,12260,12260,12260,0
|
|
20240311,165800,343661260,12260,12260,12260,12260,0
|
|
20240311,165700,343661260,12260,12260,12260,12260,0
|
|
20240311,165600,343661260,12260,12260,12260,12260,0
|
|
20240311,165500,343661260,12260,12260,12260,12260,0
|
|
20240311,165400,343661260,12260,12260,12260,12260,0
|
|
20240311,165300,343661260,12260,12260,12260,12260,0
|
|
20240311,165200,343661260,12260,12260,12260,12260,0
|
|
20240311,165100,343661260,12260,12260,12260,12260,0
|
|
20240311,165000,343661260,12260,12260,12260,12260,0
|
|
20240311,164900,343661260,12260,12260,12260,12260,0
|
|
20240311,164800,343661260,12260,12260,12260,12260,0
|
|
20240311,164700,343661260,12260,12260,12260,12260,1312
|
|
20240311,164600,343661260,12260,12260,12260,12260,0
|
|
20240311,164500,343661260,12260,12260,12260,12260,0
|
|
20240311,164400,343661260,12260,12260,12260,12260,0
|
|
20240311,164300,343661260,12260,12260,12260,12260,0
|
|
20240311,164200,343661260,12260,12260,12260,12260,0
|
|
20240311,164100,343661260,12260,12260,12260,12260,0
|
|
20240311,164000,343661260,12260,12260,12260,12260,0
|
|
20240311,163900,343661260,12260,12260,12260,12260,0
|
|
20240311,163800,343661260,12260,12260,12260,12260,0
|
|
20240311,163700,343661260,12260,12260,12260,12260,0
|
|
20240311,163600,343661260,12260,12260,12260,12260,0
|
|
20240311,163500,343661260,12260,12260,12260,12260,0
|
|
20240311,163400,343661260,12260,12260,12260,12260,0
|
|
20240311,163300,343661260,12260,12260,12260,12260,0
|
|
20240311,163200,343661260,12260,12260,12260,12260,0
|
|
20240311,163100,343661260,12260,12260,12260,12260,0
|
|
20240311,163000,343661260,12260,12260,12260,12260,0
|
|
20240311,162900,343661260,12260,12260,12260,12260,0
|
|
20240311,162800,343661260,12260,12260,12260,12260,0
|
|
20240311,162700,343661260,12260,12260,12260,12260,0
|
|
20240311,162600,343661260,12260,12260,12260,12260,0
|
|
20240311,162500,343661260,12260,12260,12260,12260,0
|
|
20240311,162400,343661260,12260,12260,12260,12260,0
|
|
20240311,162300,343661260,12260,12260,12260,12260,0
|
|
20240311,162200,343661260,12260,12260,12260,12260,0
|
|
20240311,162100,343661260,12260,12260,12260,12260,0
|
|
20240311,162000,343661260,12260,12260,12260,12260,0
|
|
20240311,161900,343661260,12260,12260,12260,12260,0
|
|
20240311,161800,343661260,12260,12260,12260,12260,0
|
|
20240311,161700,343661260,12260,12260,12260,12260,1312
|
|
20240311,161600,343661260,12260,12260,12260,12260,0
|
|
20240311,161500,343661260,12260,12260,12260,12260,0
|
|
20240311,161400,343661260,12260,12260,12260,12260,0
|
|
20240311,161300,343661260,12260,12260,12260,12260,0
|
|
20240311,161200,343661260,12260,12260,12260,12260,0
|
|
20240311,161100,343661260,12260,12260,12260,12260,0
|
|
20240311,161000,343661260,12260,12260,12260,12260,0
|
|
20240311,160900,343661260,12260,12260,12260,12260,0
|
|
20240311,160800,343661260,12260,12260,12260,12260,0
|
|
20240311,160700,343661260,12260,12260,12260,12260,0
|
|
20240311,160600,343661260,12260,12260,12260,12260,0
|
|
20240311,160500,343661260,12260,12260,12260,12260,0
|
|
20240311,160400,343661260,12260,12260,12260,12260,0
|
|
20240311,160300,343661260,12260,12260,12260,12260,0
|
|
20240311,160200,343661260,12260,12260,12260,12260,0
|
|
20240311,160100,343661260,12260,12260,12260,12260,0
|
|
20240311,160000,343661260,12260,12260,12260,12260,0
|
|
20240311,155900,343661260,12260,12260,12260,12260,0
|
|
20240311,155800,343661260,12260,12260,12260,12260,0
|
|
20240311,155700,343661260,12260,12260,12260,12260,0
|
|
20240311,155600,343661260,12260,12260,12260,12260,0
|
|
20240311,155500,343661260,12260,12260,12260,12260,0
|
|
20240311,155400,343661260,12260,12260,12260,12260,0
|
|
20240311,155300,343661260,12260,12260,12260,12260,0
|
|
20240311,155200,343661260,12260,12260,12260,12260,0
|
|
20240311,155100,343661260,12260,12260,12260,12260,0
|
|
20240311,155000,343661260,12260,12260,12260,12260,0
|
|
20240311,154900,343661260,12260,12260,12260,12260,0
|
|
20240311,154800,343661260,12260,12260,12260,12260,0
|
|
20240311,154700,343661260,12260,12260,12260,12260,1312
|
|
20240311,154600,343661260,12260,12260,12260,12260,0
|
|
20240311,154500,343661260,12260,12260,12260,12260,0
|
|
20240311,154400,343661260,12260,12260,12260,12260,0
|
|
20240311,154300,343661260,12260,12260,12260,12260,0
|
|
20240311,154200,343661260,12260,12260,12260,12260,0
|
|
20240311,154100,343661260,12260,12260,12260,12260,0
|
|
20240311,154000,343661260,12260,12260,12260,12260,0
|
|
20240311,153900,343661260,12260,12260,12260,12260,0
|
|
20240311,153800,343661260,12260,12260,12260,12260,0
|
|
20240311,153700,343661260,12260,12260,12260,12260,0
|
|
20240311,153600,343661260,12260,12260,12260,12260,0
|
|
20240311,153500,343661260,12260,12260,12260,12260,0
|
|
20240311,153400,343661260,12260,12260,12260,12260,0
|
|
20240311,153300,343661260,12260,12260,12260,12260,0
|
|
20240311,153200,343661260,12260,12260,12260,12260,0
|
|
20240311,153100,343661260,12260,12260,12260,12260,0
|
|
20240311,153000,343661260,12260,12260,12260,12260,1312
|
|
20240311,152900,327576140,12280,12280,12280,12280,0
|
|
20240311,152800,327576140,12280,12280,12280,12280,0
|
|
20240311,152700,327576140,12280,12280,12280,12280,0
|
|
20240311,152600,327576140,12280,12280,12280,12280,0
|
|
20240311,152500,327576140,12280,12280,12280,12280,0
|
|
20240311,152400,327576140,12280,12280,12280,12280,0
|
|
20240311,152300,327576140,12280,12280,12280,12280,0
|
|
20240311,152200,327576140,12280,12280,12280,12280,0
|
|
20240311,152100,327576140,12280,12280,12280,12280,0
|
|
20240311,152000,327576140,12280,12280,12280,12280,0
|
|
20240311,151900,327576140,12280,12280,12280,12280,14
|
|
20240311,151800,327404220,12270,12270,12270,12270,4
|
|
20240311,151700,327355140,12270,12290,12290,12270,33
|
|
20240311,151600,326950030,12270,12270,12270,12270,121
|
|
20240311,151500,325465360,12280,12280,12280,12280,0
|
|
20240311,151400,325465360,12280,12270,12280,12270,292
|
|
20240311,151300,321882460,12270,12270,12270,12270,19
|
|
20240311,151200,321649330,12270,12280,12280,12270,857
|
|
20240311,151100,311126520,12290,12290,12290,12290,15
|
|
20240311,151000,310942170,12290,12290,12290,12290,10
|
|
20240311,150900,310819270,12310,12310,12310,12310,0
|
|
20240311,150800,310819270,12310,12310,12310,12310,1
|
|
20240311,150700,310806960,12310,12310,12310,12310,0
|
|
20240311,150600,310806960,12310,12310,12310,12310,2
|
|
20240311,150500,310782340,12300,12300,12300,12300,98
|
|
20240311,150400,309576940,12300,12300,12300,12300,100
|
|
20240311,150300,308346940,12300,12300,12300,12300,1
|
|
20240311,150200,308334640,12290,12290,12290,12290,0
|
|
20240311,150100,308334640,12290,12290,12290,12290,0
|
|
20240311,150000,308334640,12290,12300,12300,12290,19
|
|
20240311,145900,308101120,12290,12290,12290,12290,0
|
|
20240311,145800,308101120,12290,12290,12290,12290,0
|
|
20240311,145700,308101120,12290,12290,12290,12290,0
|
|
20240311,145600,308101120,12290,12290,12290,12290,224
|
|
20240311,145500,305348160,12280,12280,12280,12280,395
|
|
20240311,145400,300497560,12270,12270,12270,12270,1184
|
|
20240311,145300,285969880,12280,12280,12280,12280,0
|
|
20240311,145200,285969880,12280,12280,12280,12280,0
|
|
20240311,145100,285969880,12280,12280,12280,12280,78
|
|
20240311,145000,285012040,12280,12280,12280,12280,20
|
|
20240311,144900,284766440,12280,12280,12280,12280,122
|
|
20240311,144800,283268280,12290,12270,12290,12270,201
|
|
20240311,144700,280801990,12270,12270,12270,12270,29
|
|
20240311,144600,280446160,12280,12280,12280,12280,71
|
|
20240311,144500,279574280,12280,12280,12280,12280,39
|
|
20240311,144400,279095360,12280,12270,12280,12270,36
|
|
20240311,144300,278653630,12270,12280,12280,12270,10
|
|
20240311,144200,278530910,12280,12280,12280,12280,3
|
|
20240311,144100,278494070,12280,12280,12280,12280,351
|
|
20240311,144000,274183790,12280,12280,12280,12280,49
|
|
20240311,143900,273582070,12280,12280,12280,12280,312
|
|
20240311,143800,269750710,12280,12280,12280,12280,237
|
|
20240311,143700,266840350,12280,12280,12280,12280,12
|
|
20240311,143600,266692990,12280,12280,12280,12280,527
|
|
20240311,143500,260221430,12290,12300,12300,12290,549
|
|
20240311,143400,253472160,12300,12300,12300,12300,0
|
|
20240311,143300,253472160,12300,12300,12300,12300,195
|
|
20240311,143200,251073660,12300,12300,12300,12300,10
|
|
20240311,143100,250950660,12300,12300,12300,12300,5
|
|
20240311,143000,250889160,12300,12300,12300,12300,0
|
|
20240311,142900,250889160,12300,12300,12300,12300,1
|
|
20240311,142800,250876860,12290,12290,12290,12290,0
|
|
20240311,142700,250876860,12290,12290,12290,12290,0
|
|
20240311,142600,250876860,12290,12290,12290,12290,0
|
|
20240311,142500,250876860,12290,12280,12290,12280,27
|
|
20240311,142400,250545290,12280,12280,12280,12280,0
|
|
20240311,142300,250545290,12280,12280,12280,12280,0
|
|
20240311,142200,250545290,12280,12280,12280,12280,601
|
|
20240311,142100,243165010,12270,12270,12270,12270,0
|
|
20240311,142000,243165010,12270,12270,12270,12270,0
|
|
20240311,141900,243165010,12270,12270,12270,12270,3
|
|
20240311,141800,243128200,12280,12280,12280,12280,451
|
|
20240311,141700,237589920,12290,12290,12290,12290,1
|
|
20240311,141600,237577630,12290,12290,12290,12290,0
|
|
20240311,141500,237577630,12290,12290,12290,12290,10
|
|
20240311,141400,237454730,12280,12280,12280,12280,0
|
|
20240311,141300,237454730,12280,12280,12280,12280,5
|
|
20240311,141200,237393330,12290,12290,12290,12290,0
|
|
20240311,141100,237393330,12290,12290,12290,12290,1
|
|
20240311,141000,237381040,12280,12300,12330,12280,334
|
|
20240311,140900,233276190,12330,12300,12330,12290,379
|
|
20240311,140800,228616640,12280,12280,12280,12280,0
|
|
20240311,140700,228616640,12280,12280,12280,12280,0
|
|
20240311,140600,228616640,12280,12280,12280,12280,5
|
|
20240311,140500,228555240,12280,12280,12280,12280,0
|
|
20240311,140400,228555240,12280,12310,12310,12280,673
|
|
20240311,140300,220288930,12320,12320,12320,12320,0
|
|
20240311,140200,220288930,12320,12310,12320,12310,4
|
|
20240311,140100,220239680,12310,12310,12310,12310,0
|
|
20240311,140000,220239680,12310,12310,12310,12310,124
|
|
20240311,135900,218713240,12310,12310,12310,12310,0
|
|
20240311,135800,218713240,12310,12310,12310,12310,107
|
|
20240311,135700,217396070,12320,12320,12320,12320,0
|
|
20240311,135600,217396070,12320,12320,12320,12320,28
|
|
20240311,135500,217051110,12310,12310,12310,12310,0
|
|
20240311,135400,217051110,12310,12310,12310,12310,69
|
|
20240311,135300,216201720,12300,12310,12310,12300,47
|
|
20240311,135200,215623610,12300,12310,12310,12300,163
|
|
20240311,135100,213618700,12310,12310,12310,12310,0
|
|
20240311,135000,213618700,12310,12310,12310,12310,1
|
|
20240311,134900,213606390,12310,12310,12310,12310,0
|
|
20240311,134800,213606390,12310,12310,12310,12310,0
|
|
20240311,134700,213606390,12310,12310,12310,12310,0
|
|
20240311,134600,213606390,12310,12310,12310,12310,40
|
|
20240311,134500,213113990,12310,12300,12310,12300,84
|
|
20240311,134400,212080770,12300,12300,12300,12300,0
|
|
20240311,134300,212080770,12300,12300,12300,12300,386
|
|
20240311,134200,207332970,12300,12300,12300,12300,81
|
|
20240311,134100,206336670,12300,12300,12300,12300,0
|
|
20240311,134000,206336670,12300,12300,12300,12300,5
|
|
20240311,133900,206275170,12300,12300,12300,12300,0
|
|
20240311,133800,206275170,12300,12300,12300,12300,0
|
|
20240311,133700,206275170,12300,12300,12300,12300,0
|
|
20240311,133600,206275170,12300,12300,12300,12300,28
|
|
20240311,133500,205930770,12300,12300,12300,12300,35
|
|
20240311,133400,205500270,12300,12310,12310,12300,58
|
|
20240311,133300,204786840,12310,12310,12310,12310,0
|
|
20240311,133200,204786840,12310,12310,12310,12310,0
|
|
20240311,133100,204786840,12310,12310,12310,12310,5
|
|
20240311,133000,204725290,12310,12310,12310,12310,31
|
|
20240311,132900,204343680,12310,12310,12310,12310,0
|
|
20240311,132800,204343680,12310,12310,12310,12310,1
|
|
20240311,132700,204331370,12350,12350,12350,12350,0
|
|
20240311,132600,204331370,12350,12330,12350,12330,43
|
|
20240311,132500,203800340,12350,12320,12350,12320,2
|
|
20240311,132400,203775670,12310,12310,12310,12310,0
|
|
20240311,132300,203775670,12310,12310,12310,12310,63
|
|
20240311,132200,203000140,12320,12320,12320,12320,29
|
|
20240311,132100,202642860,12350,12340,12350,12340,27
|
|
20240311,132000,202309660,12340,12330,12340,12330,26
|
|
20240311,131900,201988850,12350,12350,12350,12350,12
|
|
20240311,131800,201840650,12350,12320,12360,12320,72
|
|
20240311,131700,200951090,12360,12320,12360,12320,5
|
|
20240311,131600,200889340,12320,12320,12320,12320,31
|
|
20240311,131500,200507420,12320,12320,12320,12320,3
|
|
20240311,131400,200470460,12320,12320,12320,12320,27
|
|
20240311,131300,200137820,12310,12310,12310,12310,0
|
|
20240311,131200,200137820,12310,12310,12310,12310,0
|
|
20240311,131100,200137820,12310,12310,12310,12310,0
|
|
20240311,131000,200137820,12310,12310,12310,12310,225
|
|
20240311,130900,197368070,12300,12300,12300,12300,103
|
|
20240311,130800,196101170,12300,12300,12300,12300,0
|
|
20240311,130700,196101170,12300,12300,12300,12300,9
|
|
20240311,130600,195990470,12280,12290,12290,12280,300
|
|
20240311,130500,192305040,12310,12310,12310,12310,0
|
|
20240311,130400,192305040,12310,12310,12310,12310,0
|
|
20240311,130300,192305040,12310,12310,12310,12310,3
|
|
20240311,130200,192268110,12310,12310,12310,12310,0
|
|
20240311,130100,192268110,12310,12310,12310,12310,0
|
|
20240311,130000,192268110,12310,12310,12310,12310,7
|
|
20240311,125900,192181940,12300,12300,12300,12300,310
|
|
20240311,125800,188368940,12310,12310,12310,12300,38
|
|
20240311,125700,187901520,12310,12310,12310,12310,0
|
|
20240311,125600,187901520,12310,12310,12310,12310,0
|
|
20240311,125500,187901520,12310,12310,12310,12310,0
|
|
20240311,125400,187901520,12310,12310,12310,12310,31
|
|
20240311,125300,187519910,12300,12300,12300,12300,0
|
|
20240311,125200,187519910,12300,12300,12300,12300,155
|
|
20240311,125100,185613410,12300,12300,12300,12300,0
|
|
20240311,125000,185613410,12300,12300,12300,12300,0
|
|
20240311,124900,185613410,12300,12300,12300,12300,5
|
|
20240311,124800,185551910,12290,12290,12290,12290,0
|
|
20240311,124700,185551910,12290,12290,12290,12290,0
|
|
20240311,124600,185551910,12290,12290,12290,12290,0
|
|
20240311,124500,185551910,12290,12290,12290,12290,5
|
|
20240311,124400,185490460,12290,12290,12290,12290,10
|
|
20240311,124300,185367560,12290,12290,12290,12290,0
|
|
20240311,124200,185367560,12290,12290,12290,12290,0
|
|
20240311,124100,185367560,12290,12290,12290,12290,0
|
|
20240311,124000,185367560,12290,12290,12290,12290,1
|
|
20240311,123900,185355270,12280,12280,12280,12280,0
|
|
20240311,123800,185355270,12280,12280,12280,12280,0
|
|
20240311,123700,185355270,12280,12280,12280,12280,20
|
|
20240311,123600,185109670,12300,12300,12300,12300,59
|
|
20240311,123500,184383970,12300,12300,12300,12300,0
|
|
20240311,123400,184383970,12300,12300,12300,12300,0
|
|
20240311,123300,184383970,12300,12290,12300,12290,283
|
|
20240311,123200,180903080,12290,12290,12290,12290,6
|
|
20240311,123100,180829340,12290,12290,12290,12290,0
|
|
20240311,123000,180829340,12290,12290,12290,12290,0
|
|
20240311,122900,180829340,12290,12290,12290,12290,0
|
|
20240311,122800,180829340,12290,12290,12290,12290,0
|
|
20240311,122700,180829340,12290,12290,12290,12290,1
|
|
20240311,122600,180817050,12280,12280,12280,12280,0
|
|
20240311,122500,180817050,12280,12280,12280,12280,0
|
|
20240311,122400,180817050,12280,12280,12280,12280,1
|
|
20240311,122300,180804770,12280,12280,12280,12280,0
|
|
20240311,122200,180804770,12280,12280,12280,12280,0
|
|
20240311,122100,180804770,12280,12280,12280,12280,0
|
|
20240311,122000,180804770,12280,12280,12280,12280,0
|
|
20240311,121900,180804770,12280,12280,12280,12280,0
|
|
20240311,121800,180804770,12280,12280,12280,12280,0
|
|
20240311,121700,180804770,12280,12280,12280,12280,0
|
|
20240311,121600,180804770,12280,12280,12280,12280,35
|
|
20240311,121500,180374970,12280,12280,12280,12280,150
|
|
20240311,121400,178532970,12280,12280,12280,12280,2
|
|
20240311,121300,178508410,12280,12280,12280,12280,75
|
|
20240311,121200,177587410,12290,12290,12290,12290,0
|
|
20240311,121100,177587410,12290,12300,12300,12290,3
|
|
20240311,121000,177550530,12300,12300,12300,12300,6
|
|
20240311,120900,177476730,12300,12300,12300,12300,2
|
|
20240311,120800,177452130,12300,12300,12300,12300,10
|
|
20240311,120700,177329130,12300,12300,12300,12300,0
|
|
20240311,120600,177329130,12300,12300,12300,12300,0
|
|
20240311,120500,177329130,12300,12300,12300,12300,0
|
|
20240311,120400,177329130,12300,12290,12300,12290,61
|
|
20240311,120300,176579430,12290,12290,12290,12290,20
|
|
20240311,120200,176333630,12290,12290,12290,12290,0
|
|
20240311,120100,176333630,12290,12290,12290,12290,22
|
|
20240311,120000,176063250,12290,12290,12290,12290,9
|
|
20240311,115900,175952640,12290,12300,12300,12290,78
|
|
20240311,115800,174993250,12300,12300,12300,12300,3
|
|
20240311,115700,174956350,12300,12300,12300,12300,101
|
|
20240311,115600,173714050,12300,12300,12300,12300,0
|
|
20240311,115500,173714050,12300,12300,12300,12300,100
|
|
20240311,115400,172484050,12290,12290,12290,12290,0
|
|
20240311,115300,172484050,12290,12290,12290,12290,2
|
|
20240311,115200,172459470,12290,12290,12290,12290,0
|
|
20240311,115100,172459470,12290,12290,12290,12290,0
|
|
20240311,115000,172459470,12290,12300,12300,12290,135
|
|
20240311,114900,170800310,12300,12300,12300,12300,100
|
|
20240311,114800,169570310,12310,12310,12310,12310,45
|
|
20240311,114700,169016360,12300,12300,12300,12300,3
|
|
20240311,114600,168979460,12310,12310,12310,12310,0
|
|
20240311,114500,168979460,12310,12310,12310,12310,0
|
|
20240311,114400,168979460,12310,12310,12310,12310,0
|
|
20240311,114300,168979460,12310,12310,12310,12310,50
|
|
20240311,114200,168363960,12310,12310,12310,12310,0
|
|
20240311,114100,168363960,12310,12310,12310,12310,0
|
|
20240311,114000,168363960,12310,12310,12310,12310,0
|
|
20240311,113900,168363960,12310,12310,12310,12310,10
|
|
20240311,113800,168240860,12310,12310,12310,12310,5
|
|
20240311,113700,168179310,12310,12310,12310,12310,2
|
|
20240311,113600,168154690,12290,12290,12290,12290,0
|
|
20240311,113500,168154690,12290,12290,12290,12290,0
|
|
20240311,113400,168154690,12290,12290,12290,12290,0
|
|
20240311,113300,168154690,12290,12290,12290,12290,0
|
|
20240311,113200,168154690,12290,12290,12290,12290,0
|
|
20240311,113100,168154690,12290,12290,12290,12290,0
|
|
20240311,113000,168154690,12290,12290,12290,12290,0
|
|
20240311,112900,168154690,12290,12290,12290,12290,0
|
|
20240311,112800,168154690,12290,12290,12290,12290,0
|
|
20240311,112700,168154690,12290,12290,12290,12290,0
|
|
20240311,112600,168154690,12290,12290,12290,12290,0
|
|
20240311,112500,168154690,12290,12290,12290,12290,0
|
|
20240311,112400,168154690,12290,12290,12290,12290,33
|
|
20240311,112300,167749120,12290,12290,12290,12290,0
|
|
20240311,112200,167749120,12290,12290,12290,12290,0
|
|
20240311,112100,167749120,12290,12290,12290,12290,0
|
|
20240311,112000,167749120,12290,12290,12290,12290,17
|
|
20240311,111900,167540190,12290,12310,12310,12290,251
|
|
20240311,111800,164453860,12310,12310,12310,12310,0
|
|
20240311,111700,164453860,12310,12310,12310,12310,0
|
|
20240311,111600,164453860,12310,12310,12310,12310,0
|
|
20240311,111500,164453860,12310,12310,12310,12310,50
|
|
20240311,111400,163838360,12310,12300,12310,12300,170
|
|
20240311,111300,161747160,12300,12300,12300,12300,0
|
|
20240311,111200,161747160,12300,12300,12300,12300,100
|
|
20240311,111100,160517160,12310,12310,12310,12310,0
|
|
20240311,111000,160517160,12310,12310,12310,12310,0
|
|
20240311,110900,160517160,12310,12310,12310,12310,0
|
|
20240311,110800,160517160,12310,12310,12310,12310,0
|
|
20240311,110700,160517160,12310,12310,12310,12310,3
|
|
20240311,110600,160480230,12310,12310,12310,12310,0
|
|
20240311,110500,160480230,12310,12310,12310,12310,82
|
|
20240311,110400,159470810,12310,12310,12310,12310,0
|
|
20240311,110300,159470810,12310,12310,12310,12310,1
|
|
20240311,110200,159458500,12300,12300,12300,12300,0
|
|
20240311,110100,159458500,12300,12300,12300,12300,34
|
|
20240311,110000,159040300,12330,12330,12330,12330,1
|
|
20240311,105900,159027970,12300,12330,12330,12300,138
|
|
20240311,105800,157330030,12320,12320,12320,12320,0
|
|
20240311,105700,157330030,12320,12320,12320,12320,101
|
|
20240311,105600,156085710,12360,12360,12360,12360,0
|
|
20240311,105500,156085710,12360,12360,12360,12360,0
|
|
20240311,105400,156085710,12360,12300,12360,12290,94
|
|
20240311,105300,154927180,12300,12300,12300,12300,5
|
|
20240311,105200,154865680,12290,12290,12290,12290,20
|
|
20240311,105100,154619880,12290,12300,12300,12290,625
|
|
20240311,105000,146934890,12310,12310,12310,12310,0
|
|
20240311,104900,146934890,12310,12310,12310,12300,428
|
|
20240311,104800,141669400,12310,12310,12310,12310,0
|
|
20240311,104700,141669400,12310,12310,12310,12310,0
|
|
20240311,104600,141669400,12310,12310,12310,12310,2
|
|
20240311,104500,141644780,12310,12360,12360,12310,580
|
|
20240311,104400,134495050,12350,12350,12350,12350,4
|
|
20240311,104300,134445650,12360,12350,12360,12350,2
|
|
20240311,104200,134420940,12360,12360,12360,12360,1
|
|
20240311,104100,134408580,12360,12350,12360,12350,5
|
|
20240311,104000,134346790,12360,12350,12360,12350,23
|
|
20240311,103900,134062530,12330,12330,12330,12330,0
|
|
20240311,103800,134062530,12330,12330,12330,12330,0
|
|
20240311,103700,134062530,12330,12350,12360,12330,25
|
|
20240311,103600,133753680,12360,12340,12360,12340,307
|
|
20240311,103500,129962110,12330,12330,12330,12330,0
|
|
20240311,103400,129962110,12330,12330,12330,12330,15
|
|
20240311,103300,129777160,12330,12330,12330,12330,0
|
|
20240311,103200,129777160,12330,12330,12330,12330,0
|
|
20240311,103100,129777160,12330,12330,12330,12330,0
|
|
20240311,103000,129777160,12330,12330,12330,12330,0
|
|
20240311,102900,129777160,12330,12330,12330,12330,0
|
|
20240311,102800,129777160,12330,12330,12330,12330,0
|
|
20240311,102700,129777160,12330,12330,12330,12330,0
|
|
20240311,102600,129777160,12330,12330,12330,12330,0
|
|
20240311,102500,129777160,12330,12330,12330,12330,0
|
|
20240311,102400,129777160,12330,12330,12330,12330,0
|
|
20240311,102300,129777160,12330,12330,12330,12330,66
|
|
20240311,102200,128963380,12330,12330,12330,12330,112
|
|
20240311,102100,127582420,12330,12330,12330,12330,0
|
|
20240311,102000,127582420,12330,12330,12330,12330,0
|
|
20240311,101900,127582420,12330,12300,12330,12300,653
|
|
20240311,101800,119550480,12300,12300,12300,12300,0
|
|
20240311,101700,119550480,12300,12300,12300,12300,2
|
|
20240311,101600,119525880,12300,12300,12300,12300,0
|
|
20240311,101500,119525880,12300,12290,12300,12290,61
|
|
20240311,101400,118775890,12300,12300,12300,12300,246
|
|
20240311,101300,115750090,12300,12300,12300,12300,3
|
|
20240311,101200,115713190,12330,12320,12330,12320,2
|
|
20240311,101100,115688540,12330,12320,12330,12320,11
|
|
20240311,101000,115552920,12300,12300,12300,12300,0
|
|
20240311,100900,115552920,12300,12300,12300,12300,85
|
|
20240311,100800,114507420,12300,12320,12320,12300,387
|
|
20240311,100700,109746900,12320,12320,12320,12320,1
|
|
20240311,100600,109734580,12330,12330,12330,12330,21
|
|
20240311,100500,109475650,12330,12330,12330,12330,1
|
|
20240311,100400,109463320,12330,12330,12330,12330,1
|
|
20240311,100300,109450990,12300,12300,12300,12300,0
|
|
20240311,100200,109450990,12300,12300,12300,12300,0
|
|
20240311,100100,109450990,12300,12300,12300,12300,0
|
|
20240311,100000,109450990,12300,12300,12300,12300,13
|
|
20240311,095900,109291090,12310,12330,12330,12310,241
|
|
20240311,095800,106319650,12320,12320,12320,12320,0
|
|
20240311,095700,106319650,12320,12320,12320,12320,0
|
|
20240311,095600,106319650,12320,12320,12320,12320,0
|
|
20240311,095500,106319650,12320,12310,12320,12310,200
|
|
20240311,095400,103856810,12310,12310,12310,12310,0
|
|
20240311,095300,103856810,12310,12310,12310,12310,287
|
|
20240311,095200,100323840,12300,12290,12300,12290,157
|
|
20240311,095100,98393240,12290,12290,12290,12290,0
|
|
20240311,095000,98393240,12290,12300,12300,12290,26
|
|
20240311,094900,98073470,12300,12300,12300,12300,0
|
|
20240311,094800,98073470,12300,12280,12300,12280,58
|
|
20240311,094700,97360480,12270,12270,12270,12270,0
|
|
20240311,094600,97360480,12270,12270,12270,12270,159
|
|
20240311,094500,95409550,12280,12280,12280,12280,10
|
|
20240311,094400,95286750,12270,12270,12270,12270,322
|
|
20240311,094300,91335810,12260,12260,12260,12260,1
|
|
20240311,094200,91323550,12270,12270,12270,12260,132
|
|
20240311,094100,89704410,12270,12270,12270,12270,1067
|
|
20240311,094000,76612320,12280,12280,12280,12280,2
|
|
20240311,093900,76587760,12270,12290,12290,12270,1812
|
|
20240311,093800,54338060,12310,12310,12310,12310,0
|
|
20240311,093700,54338060,12310,12310,12310,12300,528
|
|
20240311,093600,47841150,12310,12310,12310,12310,6
|
|
20240311,093500,47767290,12310,12310,12310,12310,50
|
|
20240311,093400,47151790,12310,12310,12310,12310,0
|
|
20240311,093300,47151790,12310,12310,12310,12310,24
|
|
20240311,093200,46856350,12310,12310,12310,12310,31
|
|
20240311,093100,46474740,12300,12310,12310,12300,344
|
|
20240311,093000,42241100,12300,12300,12300,12300,2
|
|
20240311,092900,42216500,12300,12300,12300,12300,0
|
|
20240311,092800,42216500,12300,12310,12310,12300,123
|
|
20240311,092700,40702660,12320,12340,12350,12320,851
|
|
20240311,092600,30216210,12330,12330,12330,12330,0
|
|
20240311,092500,30216210,12330,12330,12330,12330,4
|
|
20240311,092400,30166890,12330,12330,12330,12330,0
|
|
20240311,092300,30166890,12330,12340,12340,12330,104
|
|
20240311,092200,28884530,12360,12350,12360,12350,2
|
|
20240311,092100,28859820,12350,12350,12360,12350,4
|
|
20240311,092000,28810400,12360,12330,12360,12330,8
|
|
20240311,091900,28711630,12330,12330,12330,12330,3
|
|
20240311,091800,28674640,12360,12340,12360,12340,127
|
|
20240311,091700,27104960,12360,12330,12360,12330,92
|
|
20240311,091600,25968860,12330,12340,12340,12330,106
|
|
20240311,091500,24661420,12350,12350,12350,12350,0
|
|
20240311,091400,24661420,12350,12350,12350,12350,3
|
|
20240311,091300,24624370,12360,12350,12360,12350,13
|
|
20240311,091200,24463710,12380,12350,12380,12350,2
|
|
20240311,091100,24438980,12380,12360,12380,12340,156
|
|
20240311,091000,22512690,12360,12360,12360,12360,1
|
|
20240311,090900,22500330,12390,12390,12390,12390,40
|
|
20240311,090800,22004730,12400,12400,12400,12400,5
|
|
20240311,090700,21942730,12300,12400,12400,12300,50
|
|
20240311,090600,21327360,12430,12300,12430,12300,6
|
|
20240311,090500,21252910,12300,12300,12300,12300,81
|
|
20240311,090400,20256610,12270,12270,12270,12270,0
|
|
20240311,090300,20256610,12270,12290,12290,12270,472
|
|
20240311,090200,14457170,12260,12290,12290,12260,696
|
|
20240311,090100,5911890,12290,12310,12310,12280,113
|
|
20240311,090000,4523770,12330,12480,12480,12330,364
|