620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,191700,719735480,12130,12130,12130,12130,572
|
|
20240312,191600,719735480,12130,12130,12130,12130,0
|
|
20240312,191500,719735480,12130,12130,12130,12130,0
|
|
20240312,191400,719735480,12130,12130,12130,12130,0
|
|
20240312,191300,719735480,12130,12130,12130,12130,0
|
|
20240312,191200,719735480,12130,12130,12130,12130,0
|
|
20240312,191100,719735480,12130,12130,12130,12130,0
|
|
20240312,191000,719735480,12130,12130,12130,12130,0
|
|
20240312,190900,719735480,12130,12130,12130,12130,0
|
|
20240312,190800,719735480,12130,12130,12130,12130,0
|
|
20240312,190700,719735480,12130,12130,12130,12130,0
|
|
20240312,190600,719735480,12130,12130,12130,12130,0
|
|
20240312,190500,719735480,12130,12130,12130,12130,0
|
|
20240312,190400,719735480,12130,12130,12130,12130,0
|
|
20240312,190300,719735480,12130,12130,12130,12130,0
|
|
20240312,190200,719735480,12130,12130,12130,12130,0
|
|
20240312,190100,719735480,12130,12130,12130,12130,0
|
|
20240312,190000,719735480,12130,12130,12130,12130,0
|
|
20240312,185900,719735480,12130,12130,12130,12130,0
|
|
20240312,185800,719735480,12130,12130,12130,12130,0
|
|
20240312,185700,719735480,12130,12130,12130,12130,0
|
|
20240312,185600,719735480,12130,12130,12130,12130,0
|
|
20240312,185500,719735480,12130,12130,12130,12130,0
|
|
20240312,185400,719735480,12130,12130,12130,12130,0
|
|
20240312,185300,719735480,12130,12130,12130,12130,0
|
|
20240312,185200,719735480,12130,12130,12130,12130,0
|
|
20240312,185100,719735480,12130,12130,12130,12130,0
|
|
20240312,185000,719735480,12130,12130,12130,12130,0
|
|
20240312,184900,719735480,12130,12130,12130,12130,0
|
|
20240312,184800,719735480,12130,12130,12130,12130,0
|
|
20240312,184700,719735480,12130,12130,12130,12130,572
|
|
20240312,184600,719735480,12130,12130,12130,12130,0
|
|
20240312,184500,719735480,12130,12130,12130,12130,0
|
|
20240312,184400,719735480,12130,12130,12130,12130,0
|
|
20240312,184300,719735480,12130,12130,12130,12130,0
|
|
20240312,184200,719735480,12130,12130,12130,12130,0
|
|
20240312,184100,719735480,12130,12130,12130,12130,0
|
|
20240312,184000,719735480,12130,12130,12130,12130,0
|
|
20240312,183900,719735480,12130,12130,12130,12130,0
|
|
20240312,183800,719735480,12130,12130,12130,12130,0
|
|
20240312,183700,719735480,12130,12130,12130,12130,0
|
|
20240312,183600,719735480,12130,12130,12130,12130,0
|
|
20240312,183500,719735480,12130,12130,12130,12130,0
|
|
20240312,183400,719735480,12130,12130,12130,12130,0
|
|
20240312,183300,719735480,12130,12130,12130,12130,0
|
|
20240312,183200,719735480,12130,12130,12130,12130,0
|
|
20240312,183100,719735480,12130,12130,12130,12130,0
|
|
20240312,183000,719735480,12130,12130,12130,12130,0
|
|
20240312,182900,719735480,12130,12130,12130,12130,0
|
|
20240312,182800,719735480,12130,12130,12130,12130,0
|
|
20240312,182700,719735480,12130,12130,12130,12130,0
|
|
20240312,182600,719735480,12130,12130,12130,12130,0
|
|
20240312,182500,719735480,12130,12130,12130,12130,0
|
|
20240312,182400,719735480,12130,12130,12130,12130,0
|
|
20240312,182300,719735480,12130,12130,12130,12130,0
|
|
20240312,182200,719735480,12130,12130,12130,12130,0
|
|
20240312,182100,719735480,12130,12130,12130,12130,0
|
|
20240312,182000,719735480,12130,12130,12130,12130,0
|
|
20240312,181900,719735480,12130,12130,12130,12130,0
|
|
20240312,181800,719735480,12130,12130,12130,12130,0
|
|
20240312,181700,719735480,12130,12130,12130,12130,572
|
|
20240312,181600,719735480,12130,12130,12130,12130,0
|
|
20240312,181500,719735480,12130,12130,12130,12130,0
|
|
20240312,181400,719735480,12130,12130,12130,12130,0
|
|
20240312,181300,719735480,12130,12130,12130,12130,0
|
|
20240312,181200,719735480,12130,12130,12130,12130,0
|
|
20240312,181100,719735480,12130,12130,12130,12130,0
|
|
20240312,181000,719735480,12130,12130,12130,12130,0
|
|
20240312,180900,719735480,12130,12130,12130,12130,0
|
|
20240312,180800,719735480,12130,12130,12130,12130,0
|
|
20240312,180700,719735480,12130,12130,12130,12130,0
|
|
20240312,180600,719735480,12130,12130,12130,12130,0
|
|
20240312,180500,719735480,12130,12130,12130,12130,0
|
|
20240312,180400,719735480,12130,12130,12130,12130,0
|
|
20240312,180300,719735480,12130,12130,12130,12130,0
|
|
20240312,180200,719735480,12130,12130,12130,12130,0
|
|
20240312,180100,719735480,12130,12130,12130,12130,0
|
|
20240312,180000,719735480,12130,12130,12130,12130,0
|
|
20240312,175900,719735480,12130,12130,12130,12130,0
|
|
20240312,175800,719735480,12130,12130,12130,12130,0
|
|
20240312,175700,719735480,12130,12130,12130,12130,0
|
|
20240312,175600,719735480,12130,12130,12130,12130,0
|
|
20240312,175500,719735480,12130,12130,12130,12130,0
|
|
20240312,175400,719735480,12130,12130,12130,12130,0
|
|
20240312,175300,719735480,12130,12130,12130,12130,0
|
|
20240312,175200,719735480,12130,12130,12130,12130,0
|
|
20240312,175100,719735480,12130,12130,12130,12130,0
|
|
20240312,175000,719735480,12130,12130,12130,12130,0
|
|
20240312,174900,719735480,12130,12130,12130,12130,0
|
|
20240312,174800,719735480,12130,12130,12130,12130,0
|
|
20240312,174700,719735480,12130,12130,12130,12130,572
|
|
20240312,174600,719735480,12130,12130,12130,12130,0
|
|
20240312,174500,719735480,12130,12130,12130,12130,0
|
|
20240312,174400,719735480,12130,12130,12130,12130,0
|
|
20240312,174300,719735480,12130,12130,12130,12130,0
|
|
20240312,174200,719735480,12130,12130,12130,12130,0
|
|
20240312,174100,719735480,12130,12130,12130,12130,0
|
|
20240312,174000,719735480,12130,12130,12130,12130,0
|
|
20240312,173900,719735480,12130,12130,12130,12130,0
|
|
20240312,173800,719735480,12130,12130,12130,12130,0
|
|
20240312,173700,719735480,12130,12130,12130,12130,0
|
|
20240312,173600,719735480,12130,12130,12130,12130,0
|
|
20240312,173500,719735480,12130,12130,12130,12130,0
|
|
20240312,173400,719735480,12130,12130,12130,12130,0
|
|
20240312,173300,719735480,12130,12130,12130,12130,0
|
|
20240312,173200,719735480,12130,12130,12130,12130,0
|
|
20240312,173100,719735480,12130,12130,12130,12130,0
|
|
20240312,173000,719735480,12130,12130,12130,12130,0
|
|
20240312,172900,719735480,12130,12130,12130,12130,0
|
|
20240312,172800,719735480,12130,12130,12130,12130,0
|
|
20240312,172700,719735480,12130,12130,12130,12130,0
|
|
20240312,172600,719735480,12130,12130,12130,12130,0
|
|
20240312,172500,719735480,12130,12130,12130,12130,0
|
|
20240312,172400,719735480,12130,12130,12130,12130,0
|
|
20240312,172300,719735480,12130,12130,12130,12130,0
|
|
20240312,172200,719735480,12130,12130,12130,12130,0
|
|
20240312,172100,719735480,12130,12130,12130,12130,0
|
|
20240312,172000,719735480,12130,12130,12130,12130,0
|
|
20240312,171900,719735480,12130,12130,12130,12130,0
|
|
20240312,171800,719735480,12130,12130,12130,12130,0
|
|
20240312,171700,719735480,12130,12130,12130,12130,572
|
|
20240312,171600,719735480,12130,12130,12130,12130,0
|
|
20240312,171500,719735480,12130,12130,12130,12130,0
|
|
20240312,171400,719735480,12130,12130,12130,12130,0
|
|
20240312,171300,719735480,12130,12130,12130,12130,0
|
|
20240312,171200,719735480,12130,12130,12130,12130,0
|
|
20240312,171100,719735480,12130,12130,12130,12130,0
|
|
20240312,171000,719735480,12130,12130,12130,12130,0
|
|
20240312,170900,719735480,12130,12130,12130,12130,0
|
|
20240312,170800,719735480,12130,12130,12130,12130,0
|
|
20240312,170700,719735480,12130,12130,12130,12130,0
|
|
20240312,170600,719735480,12130,12130,12130,12130,0
|
|
20240312,170500,719735480,12130,12130,12130,12130,0
|
|
20240312,170400,719735480,12130,12130,12130,12130,0
|
|
20240312,170300,719735480,12130,12130,12130,12130,0
|
|
20240312,170200,719735480,12130,12130,12130,12130,0
|
|
20240312,170100,719735480,12130,12130,12130,12130,0
|
|
20240312,170000,719735480,12130,12130,12130,12130,0
|
|
20240312,165900,719735480,12130,12130,12130,12130,0
|
|
20240312,165800,719735480,12130,12130,12130,12130,0
|
|
20240312,165700,719735480,12130,12130,12130,12130,0
|
|
20240312,165600,719735480,12130,12130,12130,12130,0
|
|
20240312,165500,719735480,12130,12130,12130,12130,0
|
|
20240312,165400,719735480,12130,12130,12130,12130,0
|
|
20240312,165300,719735480,12130,12130,12130,12130,0
|
|
20240312,165200,719735480,12130,12130,12130,12130,0
|
|
20240312,165100,719735480,12130,12130,12130,12130,0
|
|
20240312,165000,719735480,12130,12130,12130,12130,0
|
|
20240312,164900,719735480,12130,12130,12130,12130,0
|
|
20240312,164800,719735480,12130,12130,12130,12130,0
|
|
20240312,164700,719735480,12130,12130,12130,12130,572
|
|
20240312,164600,719735480,12130,12130,12130,12130,0
|
|
20240312,164500,719735480,12130,12130,12130,12130,0
|
|
20240312,164400,719735480,12130,12130,12130,12130,0
|
|
20240312,164300,719735480,12130,12130,12130,12130,0
|
|
20240312,164200,719735480,12130,12130,12130,12130,0
|
|
20240312,164100,719735480,12130,12130,12130,12130,0
|
|
20240312,164000,719735480,12130,12130,12130,12130,0
|
|
20240312,163900,719735480,12130,12130,12130,12130,0
|
|
20240312,163800,719735480,12130,12130,12130,12130,0
|
|
20240312,163700,719735480,12130,12130,12130,12130,0
|
|
20240312,163600,719735480,12130,12130,12130,12130,0
|
|
20240312,163500,719735480,12130,12130,12130,12130,0
|
|
20240312,163400,719735480,12130,12130,12130,12130,0
|
|
20240312,163300,719735480,12130,12130,12130,12130,0
|
|
20240312,163200,719735480,12130,12130,12130,12130,0
|
|
20240312,163100,719735480,12130,12130,12130,12130,0
|
|
20240312,163000,719735480,12130,12130,12130,12130,0
|
|
20240312,162900,719735480,12130,12130,12130,12130,0
|
|
20240312,162800,719735480,12130,12130,12130,12130,0
|
|
20240312,162700,719735480,12130,12130,12130,12130,0
|
|
20240312,162600,719735480,12130,12130,12130,12130,0
|
|
20240312,162500,719735480,12130,12130,12130,12130,0
|
|
20240312,162400,719735480,12130,12130,12130,12130,0
|
|
20240312,162300,719735480,12130,12130,12130,12130,0
|
|
20240312,162200,719735480,12130,12130,12130,12130,0
|
|
20240312,162100,719735480,12130,12130,12130,12130,0
|
|
20240312,162000,719735480,12130,12130,12130,12130,0
|
|
20240312,161900,719735480,12130,12130,12130,12130,0
|
|
20240312,161800,719735480,12130,12130,12130,12130,0
|
|
20240312,161700,719735480,12130,12130,12130,12130,572
|
|
20240312,161600,719735480,12130,12130,12130,12130,0
|
|
20240312,161500,719735480,12130,12130,12130,12130,0
|
|
20240312,161400,719735480,12130,12130,12130,12130,0
|
|
20240312,161300,719735480,12130,12130,12130,12130,0
|
|
20240312,161200,719735480,12130,12130,12130,12130,0
|
|
20240312,161100,719735480,12130,12130,12130,12130,0
|
|
20240312,161000,719735480,12130,12130,12130,12130,0
|
|
20240312,160900,719735480,12130,12130,12130,12130,0
|
|
20240312,160800,719735480,12130,12130,12130,12130,0
|
|
20240312,160700,719735480,12130,12130,12130,12130,0
|
|
20240312,160600,719735480,12130,12130,12130,12130,0
|
|
20240312,160500,719735480,12130,12130,12130,12130,0
|
|
20240312,160400,719735480,12130,12130,12130,12130,0
|
|
20240312,160300,719735480,12130,12130,12130,12130,0
|
|
20240312,160200,719735480,12130,12130,12130,12130,0
|
|
20240312,160100,719735480,12130,12130,12130,12130,0
|
|
20240312,160000,719735480,12130,12130,12130,12130,0
|
|
20240312,155900,719735480,12130,12130,12130,12130,0
|
|
20240312,155800,719735480,12130,12130,12130,12130,0
|
|
20240312,155700,719735480,12130,12130,12130,12130,0
|
|
20240312,155600,719735480,12130,12130,12130,12130,0
|
|
20240312,155500,719735480,12130,12130,12130,12130,0
|
|
20240312,155400,719735480,12130,12130,12130,12130,0
|
|
20240312,155300,719735480,12130,12130,12130,12130,0
|
|
20240312,155200,719735480,12130,12130,12130,12130,0
|
|
20240312,155100,719735480,12130,12130,12130,12130,0
|
|
20240312,155000,719735480,12130,12130,12130,12130,0
|
|
20240312,154900,719735480,12130,12130,12130,12130,0
|
|
20240312,154800,719735480,12130,12130,12130,12130,0
|
|
20240312,154700,719735480,12130,12130,12130,12130,572
|
|
20240312,154600,719735480,12130,12130,12130,12130,0
|
|
20240312,154500,719735480,12130,12130,12130,12130,0
|
|
20240312,154400,719735480,12130,12130,12130,12130,0
|
|
20240312,154300,719735480,12130,12130,12130,12130,0
|
|
20240312,154200,719735480,12130,12130,12130,12130,0
|
|
20240312,154100,719735480,12130,12130,12130,12130,0
|
|
20240312,154000,719735480,12130,12130,12130,12130,0
|
|
20240312,153900,719735480,12130,12130,12130,12130,0
|
|
20240312,153800,719735480,12130,12130,12130,12130,0
|
|
20240312,153700,719735480,12130,12130,12130,12130,0
|
|
20240312,153600,719735480,12130,12130,12130,12130,0
|
|
20240312,153500,719735480,12130,12130,12130,12130,0
|
|
20240312,153400,719735480,12130,12130,12130,12130,0
|
|
20240312,153300,719735480,12130,12130,12130,12130,0
|
|
20240312,153200,719735480,12130,12130,12130,12130,0
|
|
20240312,153100,719735480,12130,12130,12130,12130,0
|
|
20240312,153000,719735480,12130,12130,12130,12130,572
|
|
20240312,152900,712797120,12160,12160,12160,12160,0
|
|
20240312,152800,712797120,12160,12160,12160,12160,0
|
|
20240312,152700,712797120,12160,12160,12160,12160,0
|
|
20240312,152600,712797120,12160,12160,12160,12160,0
|
|
20240312,152500,712797120,12160,12160,12160,12160,0
|
|
20240312,152400,712797120,12160,12160,12160,12160,0
|
|
20240312,152300,712797120,12160,12160,12160,12160,0
|
|
20240312,152200,712797120,12160,12160,12160,12160,0
|
|
20240312,152100,712797120,12160,12160,12160,12160,0
|
|
20240312,152000,712797120,12160,12160,12160,12160,0
|
|
20240312,151900,712797120,12160,12160,12160,12150,112
|
|
20240312,151800,711435400,12160,12140,12170,12140,233
|
|
20240312,151700,708600970,12140,12120,12140,12120,31
|
|
20240312,151600,708225230,12120,12140,12150,12120,54
|
|
20240312,151500,707570670,12120,12110,12120,12110,544
|
|
20240312,151400,700977420,12110,12110,12110,12100,607
|
|
20240312,151300,693626850,12100,12110,12110,12100,904
|
|
20240312,151200,682688350,12110,12110,12110,12110,166
|
|
20240312,151100,680678090,12110,12110,12110,12110,0
|
|
20240312,151000,680678090,12110,12110,12110,12100,265
|
|
20240312,150900,677470940,12110,12110,12110,12110,95
|
|
20240312,150800,676320490,12110,12120,12120,12110,639
|
|
20240312,150700,668580880,12130,12130,12130,12130,2
|
|
20240312,150600,668556620,12130,12130,12130,12130,389
|
|
20240312,150500,663838050,12130,12130,12130,12130,122
|
|
20240312,150400,662358190,12120,12120,12120,12120,10
|
|
20240312,150300,662236990,12150,12150,12150,12100,3037
|
|
20240312,150200,625436730,12170,12160,12170,12160,3
|
|
20240312,150100,625400230,12160,12160,12160,12160,81
|
|
20240312,150000,624415270,12170,12160,12170,12160,29
|
|
20240312,145900,624062560,12160,12160,12160,12160,0
|
|
20240312,145800,624062560,12160,12160,12160,12160,0
|
|
20240312,145700,624062560,12160,12160,12160,12160,3
|
|
20240312,145600,624026080,12150,12150,12150,12150,0
|
|
20240312,145500,624026080,12150,12150,12150,12150,105
|
|
20240312,145400,622750330,12150,12150,12150,12150,3
|
|
20240312,145300,622713880,12150,12150,12150,12150,0
|
|
20240312,145200,622713880,12150,12150,12150,12150,0
|
|
20240312,145100,622713880,12150,12150,12150,12150,0
|
|
20240312,145000,622713880,12150,12150,12150,12150,2
|
|
20240312,144900,622689580,12150,12150,12150,12150,2
|
|
20240312,144800,622665280,12170,12170,12170,12170,0
|
|
20240312,144700,622665280,12170,12170,12170,12170,0
|
|
20240312,144600,622665280,12170,12170,12170,12170,0
|
|
20240312,144500,622665280,12170,12170,12170,12170,1
|
|
20240312,144400,622653110,12170,12140,12170,12140,2
|
|
20240312,144300,622628800,12160,12160,12160,12160,0
|
|
20240312,144200,622628800,12160,12140,12160,12140,61
|
|
20240312,144100,621887060,12140,12140,12140,12140,2
|
|
20240312,144000,621862780,12170,12160,12170,12160,7
|
|
20240312,143900,621777650,12140,12140,12140,12140,1
|
|
20240312,143800,621765510,12160,12140,12160,12120,375
|
|
20240312,143700,617212280,12160,12130,12160,12130,1001
|
|
20240312,143600,605052220,12120,12120,12120,12120,6
|
|
20240312,143500,604979500,12120,12120,12130,12110,646
|
|
20240312,143400,597153070,12130,12130,12130,12130,20
|
|
20240312,143300,596910470,12110,12110,12110,12110,0
|
|
20240312,143200,596910470,12110,12120,12150,12110,1394
|
|
20240312,143100,580028350,12120,12120,12120,12120,0
|
|
20240312,143000,580028350,12120,12150,12150,12120,3000
|
|
20240312,142900,543653280,12150,12150,12150,12140,246
|
|
20240312,142800,540664400,12150,12150,12150,12150,2
|
|
20240312,142700,540640100,12150,12150,12150,12150,11
|
|
20240312,142600,540506450,12150,12140,12150,12140,5
|
|
20240312,142500,540445720,12140,12140,12140,12140,146
|
|
20240312,142400,538673280,12140,12140,12140,12140,30
|
|
20240312,142300,538309080,12130,12130,12130,12130,0
|
|
20240312,142200,538309080,12130,12130,12130,12130,102
|
|
20240312,142100,537071820,12130,12130,12130,12120,250
|
|
20240312,142000,534040030,12130,12150,12150,12110,3722
|
|
20240312,141900,488874240,12160,12160,12160,12160,18
|
|
20240312,141800,488655360,12150,12160,12160,12150,895
|
|
20240312,141700,477772530,12170,12170,12170,12170,5
|
|
20240312,141600,477711680,12170,12170,12170,12160,115
|
|
20240312,141500,476313130,12170,12170,12170,12170,1
|
|
20240312,141400,476300960,12170,12180,12180,12170,338
|
|
20240312,141300,472187490,12190,12190,12190,12190,0
|
|
20240312,141200,472187490,12190,12190,12190,12190,2
|
|
20240312,141100,472163110,12190,12190,12190,12190,0
|
|
20240312,141000,472163110,12190,12190,12190,12190,10
|
|
20240312,140900,472041210,12200,12200,12200,12200,0
|
|
20240312,140800,472041210,12200,12190,12200,12190,3
|
|
20240312,140700,472004620,12170,12170,12170,12170,328
|
|
20240312,140600,468012860,12170,12170,12170,12170,1
|
|
20240312,140500,468000690,12170,12170,12170,12170,22
|
|
20240312,140400,467732950,12160,12160,12160,12160,0
|
|
20240312,140300,467732950,12160,12160,12160,12160,0
|
|
20240312,140200,467732950,12160,12160,12160,12160,0
|
|
20240312,140100,467732950,12160,12160,12160,12160,190
|
|
20240312,140000,465422550,12160,12160,12160,12160,50
|
|
20240312,135900,464814550,12160,12160,12160,12160,0
|
|
20240312,135800,464814550,12160,12160,12160,12160,33
|
|
20240312,135700,464413270,12150,12150,12150,12150,0
|
|
20240312,135600,464413270,12150,12160,12160,12150,40
|
|
20240312,135500,463927070,12160,12180,12180,12160,810
|
|
20240312,135400,454064160,12190,12190,12190,12190,0
|
|
20240312,135300,454064160,12190,12190,12190,12190,198
|
|
20240312,135200,451650540,12180,12210,12210,12180,1457
|
|
20240312,135100,433885530,12220,12220,12220,12220,0
|
|
20240312,135000,433885530,12220,12220,12220,12220,15
|
|
20240312,134900,433702230,12220,12220,12220,12220,33
|
|
20240312,134800,433298970,12220,12220,12220,12220,0
|
|
20240312,134700,433298970,12220,12220,12220,12220,4
|
|
20240312,134600,433250090,12220,12220,12220,12220,0
|
|
20240312,134500,433250090,12220,12220,12220,12220,0
|
|
20240312,134400,433250090,12220,12220,12220,12220,5
|
|
20240312,134300,433188990,12220,12220,12220,12210,105
|
|
20240312,134200,431906810,12220,12220,12220,12220,95
|
|
20240312,134100,430745910,12230,12230,12230,12230,150
|
|
20240312,134000,428911410,12230,12230,12230,12230,8
|
|
20240312,133900,428813570,12230,12230,12230,12230,0
|
|
20240312,133800,428813570,12230,12230,12230,12230,0
|
|
20240312,133700,428813570,12230,12230,12230,12230,0
|
|
20240312,133600,428813570,12230,12230,12230,12230,0
|
|
20240312,133500,428813570,12230,12230,12230,12230,0
|
|
20240312,133400,428813570,12230,12230,12230,12230,1
|
|
20240312,133300,428801340,12230,12230,12230,12230,0
|
|
20240312,133200,428801340,12230,12230,12230,12230,0
|
|
20240312,133100,428801340,12230,12230,12230,12230,228
|
|
20240312,133000,426012900,12230,12230,12230,12230,1
|
|
20240312,132900,426000670,12220,12220,12220,12220,0
|
|
20240312,132800,426000670,12220,12220,12220,12220,0
|
|
20240312,132700,426000670,12220,12220,12220,12220,1
|
|
20240312,132600,425988450,12220,12220,12220,12220,0
|
|
20240312,132500,425988450,12220,12220,12220,12220,1
|
|
20240312,132400,425976230,12220,12220,12220,12220,71
|
|
20240312,132300,425108610,12220,12220,12220,12220,0
|
|
20240312,132200,425108610,12220,12240,12240,12220,51
|
|
20240312,132100,424485070,12230,12230,12230,12230,69
|
|
20240312,132000,423641200,12230,12230,12230,12230,5
|
|
20240312,131900,423580050,12230,12230,12230,12230,541
|
|
20240312,131800,416963620,12240,12240,12240,12240,0
|
|
20240312,131700,416963620,12240,12240,12240,12240,0
|
|
20240312,131600,416963620,12240,12240,12240,12240,2
|
|
20240312,131500,416939140,12240,12240,12240,12240,0
|
|
20240312,131400,416939140,12240,12240,12240,12240,0
|
|
20240312,131300,416939140,12240,12240,12240,12240,0
|
|
20240312,131200,416939140,12240,12240,12240,12240,0
|
|
20240312,131100,416939140,12240,12240,12240,12240,0
|
|
20240312,131000,416939140,12240,12240,12240,12240,0
|
|
20240312,130900,416939140,12240,12240,12240,12240,0
|
|
20240312,130800,416939140,12240,12240,12240,12240,0
|
|
20240312,130700,416939140,12240,12240,12240,12240,56
|
|
20240312,130600,416253700,12240,12240,12240,12240,0
|
|
20240312,130500,416253700,12240,12240,12240,12240,0
|
|
20240312,130400,416253700,12240,12240,12240,12240,0
|
|
20240312,130300,416253700,12240,12240,12240,12240,0
|
|
20240312,130200,416253700,12240,12240,12240,12240,36
|
|
20240312,130100,415813060,12240,12240,12240,12240,0
|
|
20240312,130000,415813060,12240,12240,12240,12240,0
|
|
20240312,125900,415813060,12240,12240,12240,12240,100
|
|
20240312,125800,414589060,12230,12230,12230,12230,164
|
|
20240312,125700,412583340,12230,12230,12230,12230,0
|
|
20240312,125600,412583340,12230,12230,12230,12230,100
|
|
20240312,125500,411360340,12230,12220,12230,12220,24
|
|
20240312,125400,411066960,12220,12220,12220,12220,0
|
|
20240312,125300,411066960,12220,12220,12220,12220,11
|
|
20240312,125200,410932540,12200,12200,12200,12200,40
|
|
20240312,125100,410444540,12220,12220,12220,12220,84
|
|
20240312,125000,409418060,12220,12220,12220,12220,0
|
|
20240312,124900,409418060,12220,12220,12220,12220,0
|
|
20240312,124800,409418060,12220,12220,12220,12220,0
|
|
20240312,124700,409418060,12220,12220,12220,12220,23
|
|
20240312,124600,409137000,12220,12220,12220,12220,0
|
|
20240312,124500,409137000,12220,12220,12220,12220,40
|
|
20240312,124400,408648200,12200,12200,12200,12200,0
|
|
20240312,124300,408648200,12200,12200,12200,12200,0
|
|
20240312,124200,408648200,12200,12200,12200,12200,0
|
|
20240312,124100,408648200,12200,12200,12200,12200,0
|
|
20240312,124000,408648200,12200,12200,12200,12200,2
|
|
20240312,123900,408623800,12210,12210,12210,12210,0
|
|
20240312,123800,408623800,12210,12210,12210,12210,0
|
|
20240312,123700,408623800,12210,12210,12210,12210,0
|
|
20240312,123600,408623800,12210,12210,12210,12210,0
|
|
20240312,123500,408623800,12210,12210,12210,12210,0
|
|
20240312,123400,408623800,12210,12210,12210,12210,0
|
|
20240312,123300,408623800,12210,12210,12210,12210,0
|
|
20240312,123200,408623800,12210,12210,12210,12210,0
|
|
20240312,123100,408623800,12210,12210,12210,12210,0
|
|
20240312,123000,408623800,12210,12210,12210,12210,0
|
|
20240312,122900,408623800,12210,12210,12210,12210,0
|
|
20240312,122800,408623800,12210,12210,12210,12210,0
|
|
20240312,122700,408623800,12210,12210,12210,12210,6
|
|
20240312,122600,408550540,12220,12220,12220,12220,1
|
|
20240312,122500,408538320,12230,12230,12230,12230,0
|
|
20240312,122400,408538320,12230,12230,12230,12230,0
|
|
20240312,122300,408538320,12230,12230,12230,12230,0
|
|
20240312,122200,408538320,12230,12220,12230,12220,2
|
|
20240312,122100,408513870,12210,12210,12210,12210,0
|
|
20240312,122000,408513870,12210,12210,12210,12210,0
|
|
20240312,121900,408513870,12210,12210,12210,12210,0
|
|
20240312,121800,408513870,12210,12210,12210,12210,0
|
|
20240312,121700,408513870,12210,12210,12210,12210,0
|
|
20240312,121600,408513870,12210,12210,12210,12210,0
|
|
20240312,121500,408513870,12210,12210,12210,12210,0
|
|
20240312,121400,408513870,12210,12210,12210,12210,0
|
|
20240312,121300,408513870,12210,12210,12210,12210,0
|
|
20240312,121200,408513870,12210,12210,12210,12210,0
|
|
20240312,121100,408513870,12210,12210,12210,12210,1
|
|
20240312,121000,408501660,12230,12210,12230,12210,2
|
|
20240312,120900,408477220,12230,12200,12230,12190,47
|
|
20240312,120800,407903820,12230,12230,12230,12230,0
|
|
20240312,120700,407903820,12230,12210,12230,12210,101
|
|
20240312,120600,406670590,12210,12220,12220,12210,25
|
|
20240312,120500,406365330,12220,12220,12220,12220,2
|
|
20240312,120400,406340890,12230,12230,12230,12230,0
|
|
20240312,120300,406340890,12230,12230,12230,12230,0
|
|
20240312,120200,406340890,12230,12230,12230,12230,3
|
|
20240312,120100,406304200,12250,12240,12250,12240,10
|
|
20240312,120000,406181750,12250,12250,12250,12250,0
|
|
20240312,115900,406181750,12250,12250,12250,12250,18
|
|
20240312,115800,405961250,12250,12240,12250,12240,9
|
|
20240312,115700,405851010,12240,12250,12250,12240,104
|
|
20240312,115600,404577040,12250,12240,12250,12240,168
|
|
20240312,115500,402520680,12240,12230,12240,12230,14
|
|
20240312,115400,402349420,12220,12220,12230,12220,1158
|
|
20240312,115300,388187980,12220,12210,12220,12210,37
|
|
20240312,115200,387736170,12220,12220,12220,12220,29
|
|
20240312,115100,387381790,12220,12220,12220,12210,10
|
|
20240312,115000,387259600,12220,12220,12220,12220,4
|
|
20240312,114900,387210720,12220,12220,12220,12220,7
|
|
20240312,114800,387125180,12220,12220,12220,12220,8
|
|
20240312,114700,387027420,12220,12220,12220,12220,4
|
|
20240312,114600,386978540,12220,12220,12220,12220,8
|
|
20240312,114500,386880780,12220,12220,12220,12220,10
|
|
20240312,114400,386758580,12220,12220,12220,12220,4
|
|
20240312,114300,386709700,12220,12220,12220,12220,8
|
|
20240312,114200,386611940,12220,12210,12220,12210,8
|
|
20240312,114100,386514220,12210,12200,12230,12200,6
|
|
20240312,114000,386440910,12230,12200,12230,12200,455
|
|
20240312,113900,380880530,12200,12200,12200,12190,13
|
|
20240312,113800,380721990,12210,12210,12210,12210,8
|
|
20240312,113700,380624310,12210,12210,12210,12210,4
|
|
20240312,113600,380575470,12210,12210,12210,12210,14
|
|
20240312,113500,380404530,12210,12210,12210,12210,7
|
|
20240312,113400,380319060,12210,12210,12210,12210,4
|
|
20240312,113300,380270220,12210,12200,12210,12200,58
|
|
20240312,113200,379562580,12200,12200,12200,12200,8
|
|
20240312,113100,379464980,12200,12200,12200,12200,18
|
|
20240312,113000,379245380,12200,12200,12200,12200,5
|
|
20240312,112900,379184380,12200,12200,12200,12200,54
|
|
20240312,112800,378525580,12200,12180,12200,12180,1198
|
|
20240312,112700,363933850,12180,12180,12180,12180,14
|
|
20240312,112600,363763330,12180,12180,12180,12180,82
|
|
20240312,112500,362764570,12180,12180,12180,12180,107
|
|
20240312,112400,361461310,12180,12180,12180,12180,4
|
|
20240312,112300,361412590,12180,12180,12180,12180,8
|
|
20240312,112200,361315150,12180,12180,12180,12180,8
|
|
20240312,112100,361217710,12180,12180,12180,12180,4
|
|
20240312,112000,361168990,12180,12180,12180,12180,8
|
|
20240312,111900,361071550,12180,12180,12180,12180,11
|
|
20240312,111800,360937570,12180,12180,12180,12180,8
|
|
20240312,111700,360840130,12180,12180,12180,12180,4
|
|
20240312,111600,360791410,12170,12180,12180,12170,309
|
|
20240312,111500,357030790,12180,12170,12180,12170,113
|
|
20240312,111400,355655540,12170,12170,12170,12170,3
|
|
20240312,111300,355619030,12170,12170,12170,12170,10
|
|
20240312,111200,355497330,12170,12170,12170,12170,8
|
|
20240312,111100,355399970,12170,12170,12170,12170,5
|
|
20240312,111000,355339120,12170,12170,12170,12170,102
|
|
20240312,110900,354097780,12180,12180,12180,12180,7
|
|
20240312,110800,354012520,12180,12180,12180,12180,8
|
|
20240312,110700,353915080,12180,12180,12180,12180,24
|
|
20240312,110600,353622760,12180,12180,12180,12180,17
|
|
20240312,110500,353415700,12170,12170,12170,12170,62
|
|
20240312,110400,352661160,12170,12180,12180,12170,17
|
|
20240312,110300,352454130,12180,12180,12180,12180,9
|
|
20240312,110200,352344510,12180,12180,12180,12180,8
|
|
20240312,110100,352247070,12180,12180,12180,12180,5
|
|
20240312,110000,352186170,12180,12180,12180,12180,885
|
|
20240312,105900,341406870,12180,12170,12180,12170,5
|
|
20240312,105800,341345980,12170,12170,12170,12140,146
|
|
20240312,105700,339569580,12140,12130,12140,12130,586
|
|
20240312,105600,332456690,12130,12160,12160,12130,909
|
|
20240312,105500,321415170,12160,12170,12170,12160,430
|
|
20240312,105400,316186290,12160,12170,12180,12160,494
|
|
20240312,105300,310178350,12180,12240,12240,12170,12676
|
|
20240312,105200,155730640,12220,12240,12240,12220,42
|
|
20240312,105100,155217240,12220,12220,12240,12220,104
|
|
20240312,105000,153946280,12220,12240,12240,12220,28
|
|
20240312,104900,153603960,12220,12240,12240,12220,162
|
|
20240312,104800,151624180,12240,12220,12240,12220,17
|
|
20240312,104700,151416360,12240,12240,12240,12220,24
|
|
20240312,104600,151122880,12220,12240,12240,12220,67
|
|
20240312,104500,150303340,12240,12240,12240,12220,17
|
|
20240312,104400,150095440,12220,12220,12240,12220,28
|
|
20240312,104300,149753190,12240,12220,12240,12220,32
|
|
20240312,104200,149361990,12240,12240,12240,12230,147
|
|
20240312,104100,147563250,12230,12230,12240,12230,97
|
|
20240312,104000,146376900,12240,12230,12240,12230,38
|
|
20240312,103900,145911980,12230,12240,12240,12230,27
|
|
20240312,103800,145581700,12240,12230,12240,12230,17
|
|
20240312,103700,145373750,12250,12240,12250,12230,26
|
|
20240312,103600,145055590,12250,12250,12250,12250,668
|
|
20240312,103500,136872590,12250,12250,12250,12250,8
|
|
20240312,103400,136774590,12250,12250,12250,12250,3
|
|
20240312,103300,136737840,12250,12250,12250,12240,12
|
|
20240312,103200,136590880,12250,12250,12250,12250,8
|
|
20240312,103100,136492880,12250,12250,12250,12250,4
|
|
20240312,103000,136443880,12250,12240,12250,12240,140
|
|
20240312,102900,134729900,12240,12240,12240,12240,7
|
|
20240312,102800,134644220,12240,12240,12240,12240,4
|
|
20240312,102700,134595260,12240,12240,12240,12240,59
|
|
20240312,102600,133873100,12240,12240,12240,12240,8
|
|
20240312,102500,133775180,12240,12240,12240,12240,8
|
|
20240312,102400,133677260,12240,12240,12240,12240,3
|
|
20240312,102300,133640540,12240,12240,12240,12240,8
|
|
20240312,102200,133542620,12240,12240,12240,12240,154
|
|
20240312,102100,131657660,12250,12220,12250,12220,55
|
|
20240312,102000,130985530,12220,12200,12220,12200,412
|
|
20240312,101900,125959010,12210,12210,12210,12200,96
|
|
20240312,101800,124787740,12210,12210,12210,12210,4
|
|
20240312,101700,124738900,12220,12220,12220,12220,8
|
|
20240312,101600,124641140,12220,12210,12220,12200,97
|
|
20240312,101500,123457620,12210,12230,12230,12210,99
|
|
20240312,101400,122248440,12240,12250,12250,12240,11
|
|
20240312,101300,122113770,12250,12250,12250,12250,8
|
|
20240312,101200,122015770,12250,12250,12250,12250,8
|
|
20240312,101100,121917770,12250,12250,12250,12250,114
|
|
20240312,101000,120521270,12240,12230,12250,12230,435
|
|
20240312,100900,115194460,12230,12230,12230,12230,44
|
|
20240312,100800,114656340,12230,12230,12230,12230,13
|
|
20240312,100700,114497350,12230,12230,12230,12230,8
|
|
20240312,100600,114399510,12230,12230,12230,12230,8
|
|
20240312,100500,114301670,12230,12220,12230,12220,6
|
|
20240312,100400,114228310,12230,12230,12230,12230,9
|
|
20240312,100300,114118240,12220,12220,12220,12220,38
|
|
20240312,100200,113653880,12220,12220,12220,12210,13
|
|
20240312,100100,113495070,12220,12220,12220,12220,9
|
|
20240312,100000,113385090,12220,12220,12220,12200,15
|
|
20240312,095900,113201810,12220,12220,12220,12220,7
|
|
20240312,095800,113116270,12220,12220,12220,12220,5
|
|
20240312,095700,113055170,12220,12220,12220,12220,8
|
|
20240312,095600,112957410,12220,12220,12220,12220,8
|
|
20240312,095500,112859650,12220,12220,12220,12220,4
|
|
20240312,095400,112810770,12220,12220,12220,12220,8
|
|
20240312,095300,112713010,12220,12220,12220,12190,14
|
|
20240312,095200,112542140,12220,12220,12220,12220,25
|
|
20240312,095100,112236640,12220,12220,12220,12220,4
|
|
20240312,095000,112187760,12220,12220,12220,12220,8
|
|
20240312,094900,112090000,12200,12200,12200,12200,357
|
|
20240312,094800,107734600,12200,12190,12200,12190,12
|
|
20240312,094700,107588230,12200,12200,12200,12200,8
|
|
20240312,094600,107490630,12200,12200,12200,12190,23
|
|
20240312,094500,107210120,12200,12200,12200,12200,4
|
|
20240312,094400,107161320,12200,12200,12200,12190,351
|
|
20240312,094300,102879640,12200,12200,12200,12200,7
|
|
20240312,094200,102794240,12200,12200,12200,12200,8
|
|
20240312,094100,102696640,12200,12190,12200,12190,77
|
|
20240312,094000,101757970,12200,12200,12200,12200,15
|
|
20240312,093900,101574970,12190,12230,12230,12190,115
|
|
20240312,093800,100172800,12230,12230,12230,12230,5
|
|
20240312,093700,100111650,12230,12200,12230,12200,94
|
|
20240312,093600,98964610,12230,12230,12230,12200,1009
|
|
20240312,093500,86654540,12230,12230,12230,12210,12
|
|
20240312,093400,86507900,12240,12240,12240,12200,1008
|
|
20240312,093300,74206100,12240,12240,12240,12240,9
|
|
20240312,093200,74095940,12240,12240,12240,12240,5
|
|
20240312,093100,74034740,12240,12230,12240,12230,831
|
|
20240312,093000,63871570,12230,12230,12230,12230,8
|
|
20240312,092900,63773730,12230,12230,12230,12230,19
|
|
20240312,092800,63541360,12230,12210,12230,12210,59
|
|
20240312,092700,62820940,12210,12210,12210,12210,8
|
|
20240312,092600,62723260,12210,12210,12210,12210,321
|
|
20240312,092500,58803850,12200,12210,12210,12200,19
|
|
20240312,092400,58572010,12210,12210,12210,12210,8
|
|
20240312,092300,58474330,12220,12200,12230,12200,629
|
|
20240312,092200,50800350,12230,12200,12230,12200,524
|
|
20240312,092100,44406830,12240,12200,12240,12200,511
|
|
20240312,092000,38172310,12240,12250,12250,12240,8
|
|
20240312,091900,38074350,12260,12200,12260,12200,120
|
|
20240312,091800,36610110,12200,12260,12260,12200,90
|
|
20240312,091700,35511930,12260,12230,12260,12220,70
|
|
20240312,091600,34656000,12230,12200,12280,12200,758
|
|
20240312,091500,25380160,12190,12190,12190,12190,2
|
|
20240312,091400,25355780,12190,12190,12190,12170,90
|
|
20240312,091300,24260320,12190,12170,12190,12160,193
|
|
20240312,091200,21913200,12160,12190,12220,12160,95
|
|
20240312,091100,20756260,12190,12220,12220,12190,360
|
|
20240312,091000,16363440,12220,12260,12270,12220,198
|
|
20240312,090900,13939560,12270,12240,12270,12230,189
|
|
20240312,090800,11624400,12250,12240,12250,12230,285
|
|
20240312,090700,8137230,12270,12270,12270,12250,264
|
|
20240312,090600,4902990,12270,12270,12270,12270,12
|
|
20240312,090500,4755750,12260,12270,12300,12260,47
|
|
20240312,090400,4179420,12300,12300,12300,12270,32
|
|
20240312,090300,3786300,12310,12250,12310,12250,103
|
|
20240312,090200,2524370,12250,12260,12260,12250,40
|
|
20240312,090100,2034250,12250,12260,12260,12250,120
|
|
20240312,090000,563960,12260,12260,12260,12260,46
|