619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,191600,332521150,12200,12200,12200,12200,492
|
|
20240313,191500,332521150,12200,12200,12200,12200,0
|
|
20240313,191400,332521150,12200,12200,12200,12200,0
|
|
20240313,191300,332521150,12200,12200,12200,12200,0
|
|
20240313,191200,332521150,12200,12200,12200,12200,0
|
|
20240313,191100,332521150,12200,12200,12200,12200,0
|
|
20240313,191000,332521150,12200,12200,12200,12200,0
|
|
20240313,190900,332521150,12200,12200,12200,12200,0
|
|
20240313,190800,332521150,12200,12200,12200,12200,0
|
|
20240313,190700,332521150,12200,12200,12200,12200,0
|
|
20240313,190600,332521150,12200,12200,12200,12200,0
|
|
20240313,190500,332521150,12200,12200,12200,12200,0
|
|
20240313,190400,332521150,12200,12200,12200,12200,0
|
|
20240313,190300,332521150,12200,12200,12200,12200,0
|
|
20240313,190200,332521150,12200,12200,12200,12200,0
|
|
20240313,190100,332521150,12200,12200,12200,12200,0
|
|
20240313,190000,332521150,12200,12200,12200,12200,0
|
|
20240313,185900,332521150,12200,12200,12200,12200,0
|
|
20240313,185800,332521150,12200,12200,12200,12200,0
|
|
20240313,185700,332521150,12200,12200,12200,12200,0
|
|
20240313,185600,332521150,12200,12200,12200,12200,0
|
|
20240313,185500,332521150,12200,12200,12200,12200,0
|
|
20240313,185400,332521150,12200,12200,12200,12200,0
|
|
20240313,185300,332521150,12200,12200,12200,12200,0
|
|
20240313,185200,332521150,12200,12200,12200,12200,0
|
|
20240313,185100,332521150,12200,12200,12200,12200,0
|
|
20240313,185000,332521150,12200,12200,12200,12200,0
|
|
20240313,184900,332521150,12200,12200,12200,12200,0
|
|
20240313,184800,332521150,12200,12200,12200,12200,0
|
|
20240313,184700,332521150,12200,12200,12200,12200,0
|
|
20240313,184600,332521150,12200,12200,12200,12200,492
|
|
20240313,184500,332521150,12200,12200,12200,12200,0
|
|
20240313,184400,332521150,12200,12200,12200,12200,0
|
|
20240313,184300,332521150,12200,12200,12200,12200,0
|
|
20240313,184200,332521150,12200,12200,12200,12200,0
|
|
20240313,184100,332521150,12200,12200,12200,12200,0
|
|
20240313,184000,332521150,12200,12200,12200,12200,0
|
|
20240313,183900,332521150,12200,12200,12200,12200,0
|
|
20240313,183800,332521150,12200,12200,12200,12200,0
|
|
20240313,183700,332521150,12200,12200,12200,12200,0
|
|
20240313,183600,332521150,12200,12200,12200,12200,0
|
|
20240313,183500,332521150,12200,12200,12200,12200,0
|
|
20240313,183400,332521150,12200,12200,12200,12200,0
|
|
20240313,183300,332521150,12200,12200,12200,12200,0
|
|
20240313,183200,332521150,12200,12200,12200,12200,0
|
|
20240313,183100,332521150,12200,12200,12200,12200,0
|
|
20240313,183000,332521150,12200,12200,12200,12200,0
|
|
20240313,182900,332521150,12200,12200,12200,12200,0
|
|
20240313,182800,332521150,12200,12200,12200,12200,0
|
|
20240313,182700,332521150,12200,12200,12200,12200,0
|
|
20240313,182600,332521150,12200,12200,12200,12200,0
|
|
20240313,182500,332521150,12200,12200,12200,12200,0
|
|
20240313,182400,332521150,12200,12200,12200,12200,0
|
|
20240313,182300,332521150,12200,12200,12200,12200,0
|
|
20240313,182200,332521150,12200,12200,12200,12200,0
|
|
20240313,182100,332521150,12200,12200,12200,12200,0
|
|
20240313,182000,332521150,12200,12200,12200,12200,0
|
|
20240313,181900,332521150,12200,12200,12200,12200,0
|
|
20240313,181800,332521150,12200,12200,12200,12200,0
|
|
20240313,181700,332521150,12200,12200,12200,12200,0
|
|
20240313,181600,332521150,12200,12200,12200,12200,492
|
|
20240313,181500,332521150,12200,12200,12200,12200,0
|
|
20240313,181400,332521150,12200,12200,12200,12200,0
|
|
20240313,181300,332521150,12200,12200,12200,12200,0
|
|
20240313,181200,332521150,12200,12200,12200,12200,0
|
|
20240313,181100,332521150,12200,12200,12200,12200,0
|
|
20240313,181000,332521150,12200,12200,12200,12200,0
|
|
20240313,180900,332521150,12200,12200,12200,12200,0
|
|
20240313,180800,332521150,12200,12200,12200,12200,0
|
|
20240313,180700,332521150,12200,12200,12200,12200,0
|
|
20240313,180600,332521150,12200,12200,12200,12200,0
|
|
20240313,180500,332521150,12200,12200,12200,12200,0
|
|
20240313,180400,332521150,12200,12200,12200,12200,0
|
|
20240313,180300,332521150,12200,12200,12200,12200,0
|
|
20240313,180200,332521150,12200,12200,12200,12200,0
|
|
20240313,180100,332521150,12200,12200,12200,12200,0
|
|
20240313,180000,332521150,12200,12200,12200,12200,0
|
|
20240313,175900,332521150,12200,12200,12200,12200,0
|
|
20240313,175800,332521150,12200,12200,12200,12200,0
|
|
20240313,175700,332521150,12200,12200,12200,12200,0
|
|
20240313,175600,332521150,12200,12200,12200,12200,0
|
|
20240313,175500,332521150,12200,12200,12200,12200,0
|
|
20240313,175400,332521150,12200,12200,12200,12200,0
|
|
20240313,175300,332521150,12200,12200,12200,12200,0
|
|
20240313,175200,332521150,12200,12200,12200,12200,0
|
|
20240313,175100,332521150,12200,12200,12200,12200,0
|
|
20240313,175000,332521150,12200,12200,12200,12200,0
|
|
20240313,174900,332521150,12200,12200,12200,12200,0
|
|
20240313,174800,332521150,12200,12200,12200,12200,0
|
|
20240313,174700,332521150,12200,12200,12200,12200,0
|
|
20240313,174600,332521150,12200,12200,12200,12200,492
|
|
20240313,174500,332521150,12200,12200,12200,12200,0
|
|
20240313,174400,332521150,12200,12200,12200,12200,0
|
|
20240313,174300,332521150,12200,12200,12200,12200,0
|
|
20240313,174200,332521150,12200,12200,12200,12200,0
|
|
20240313,174100,332521150,12200,12200,12200,12200,0
|
|
20240313,174000,332521150,12200,12200,12200,12200,0
|
|
20240313,173900,332521150,12200,12200,12200,12200,0
|
|
20240313,173800,332521150,12200,12200,12200,12200,0
|
|
20240313,173700,332521150,12200,12200,12200,12200,0
|
|
20240313,173600,332521150,12200,12200,12200,12200,0
|
|
20240313,173500,332521150,12200,12200,12200,12200,0
|
|
20240313,173400,332521150,12200,12200,12200,12200,0
|
|
20240313,173300,332521150,12200,12200,12200,12200,0
|
|
20240313,173200,332521150,12200,12200,12200,12200,0
|
|
20240313,173100,332521150,12200,12200,12200,12200,0
|
|
20240313,173000,332521150,12200,12200,12200,12200,0
|
|
20240313,172900,332521150,12200,12200,12200,12200,0
|
|
20240313,172800,332521150,12200,12200,12200,12200,0
|
|
20240313,172700,332521150,12200,12200,12200,12200,0
|
|
20240313,172600,332521150,12200,12200,12200,12200,0
|
|
20240313,172500,332521150,12200,12200,12200,12200,0
|
|
20240313,172400,332521150,12200,12200,12200,12200,0
|
|
20240313,172300,332521150,12200,12200,12200,12200,0
|
|
20240313,172200,332521150,12200,12200,12200,12200,0
|
|
20240313,172100,332521150,12200,12200,12200,12200,0
|
|
20240313,172000,332521150,12200,12200,12200,12200,0
|
|
20240313,171900,332521150,12200,12200,12200,12200,0
|
|
20240313,171800,332521150,12200,12200,12200,12200,0
|
|
20240313,171700,332521150,12200,12200,12200,12200,0
|
|
20240313,171600,332521150,12200,12200,12200,12200,492
|
|
20240313,171500,332521150,12200,12200,12200,12200,0
|
|
20240313,171400,332521150,12200,12200,12200,12200,0
|
|
20240313,171300,332521150,12200,12200,12200,12200,0
|
|
20240313,171200,332521150,12200,12200,12200,12200,0
|
|
20240313,171100,332521150,12200,12200,12200,12200,0
|
|
20240313,171000,332521150,12200,12200,12200,12200,0
|
|
20240313,170900,332521150,12200,12200,12200,12200,0
|
|
20240313,170800,332521150,12200,12200,12200,12200,0
|
|
20240313,170700,332521150,12200,12200,12200,12200,0
|
|
20240313,170600,332521150,12200,12200,12200,12200,0
|
|
20240313,170500,332521150,12200,12200,12200,12200,0
|
|
20240313,170400,332521150,12200,12200,12200,12200,0
|
|
20240313,170300,332521150,12200,12200,12200,12200,0
|
|
20240313,170200,332521150,12200,12200,12200,12200,0
|
|
20240313,170100,332521150,12200,12200,12200,12200,0
|
|
20240313,170000,332521150,12200,12200,12200,12200,0
|
|
20240313,165900,332521150,12200,12200,12200,12200,0
|
|
20240313,165800,332521150,12200,12200,12200,12200,0
|
|
20240313,165700,332521150,12200,12200,12200,12200,0
|
|
20240313,165600,332521150,12200,12200,12200,12200,0
|
|
20240313,165500,332521150,12200,12200,12200,12200,0
|
|
20240313,165400,332521150,12200,12200,12200,12200,0
|
|
20240313,165300,332521150,12200,12200,12200,12200,0
|
|
20240313,165200,332521150,12200,12200,12200,12200,0
|
|
20240313,165100,332521150,12200,12200,12200,12200,0
|
|
20240313,165000,332521150,12200,12200,12200,12200,0
|
|
20240313,164900,332521150,12200,12200,12200,12200,0
|
|
20240313,164800,332521150,12200,12200,12200,12200,0
|
|
20240313,164700,332521150,12200,12200,12200,12200,0
|
|
20240313,164600,332521150,12200,12200,12200,12200,492
|
|
20240313,164500,332521150,12200,12200,12200,12200,0
|
|
20240313,164400,332521150,12200,12200,12200,12200,0
|
|
20240313,164300,332521150,12200,12200,12200,12200,0
|
|
20240313,164200,332521150,12200,12200,12200,12200,0
|
|
20240313,164100,332521150,12200,12200,12200,12200,0
|
|
20240313,164000,332521150,12200,12200,12200,12200,0
|
|
20240313,163900,332521150,12200,12200,12200,12200,0
|
|
20240313,163800,332521150,12200,12200,12200,12200,0
|
|
20240313,163700,332521150,12200,12200,12200,12200,0
|
|
20240313,163600,332521150,12200,12200,12200,12200,0
|
|
20240313,163500,332521150,12200,12200,12200,12200,0
|
|
20240313,163400,332521150,12200,12200,12200,12200,0
|
|
20240313,163300,332521150,12200,12200,12200,12200,0
|
|
20240313,163200,332521150,12200,12200,12200,12200,0
|
|
20240313,163100,332521150,12200,12200,12200,12200,0
|
|
20240313,163000,332521150,12200,12200,12200,12200,0
|
|
20240313,162900,332521150,12200,12200,12200,12200,0
|
|
20240313,162800,332521150,12200,12200,12200,12200,0
|
|
20240313,162700,332521150,12200,12200,12200,12200,0
|
|
20240313,162600,332521150,12200,12200,12200,12200,0
|
|
20240313,162500,332521150,12200,12200,12200,12200,0
|
|
20240313,162400,332521150,12200,12200,12200,12200,0
|
|
20240313,162300,332521150,12200,12200,12200,12200,0
|
|
20240313,162200,332521150,12200,12200,12200,12200,0
|
|
20240313,162100,332521150,12200,12200,12200,12200,0
|
|
20240313,162000,332521150,12200,12200,12200,12200,0
|
|
20240313,161900,332521150,12200,12200,12200,12200,0
|
|
20240313,161800,332521150,12200,12200,12200,12200,0
|
|
20240313,161700,332521150,12200,12200,12200,12200,0
|
|
20240313,161600,332521150,12200,12200,12200,12200,492
|
|
20240313,161500,332521150,12200,12200,12200,12200,0
|
|
20240313,161400,332521150,12200,12200,12200,12200,0
|
|
20240313,161300,332521150,12200,12200,12200,12200,0
|
|
20240313,161200,332521150,12200,12200,12200,12200,0
|
|
20240313,161100,332521150,12200,12200,12200,12200,0
|
|
20240313,161000,332521150,12200,12200,12200,12200,0
|
|
20240313,160900,332521150,12200,12200,12200,12200,0
|
|
20240313,160800,332521150,12200,12200,12200,12200,0
|
|
20240313,160700,332521150,12200,12200,12200,12200,0
|
|
20240313,160600,332521150,12200,12200,12200,12200,0
|
|
20240313,160500,332521150,12200,12200,12200,12200,0
|
|
20240313,160400,332521150,12200,12200,12200,12200,0
|
|
20240313,160300,332521150,12200,12200,12200,12200,0
|
|
20240313,160200,332521150,12200,12200,12200,12200,0
|
|
20240313,160100,332521150,12200,12200,12200,12200,0
|
|
20240313,160000,332521150,12200,12200,12200,12200,0
|
|
20240313,155900,332521150,12200,12200,12200,12200,0
|
|
20240313,155800,332521150,12200,12200,12200,12200,0
|
|
20240313,155700,332521150,12200,12200,12200,12200,0
|
|
20240313,155600,332521150,12200,12200,12200,12200,0
|
|
20240313,155500,332521150,12200,12200,12200,12200,0
|
|
20240313,155400,332521150,12200,12200,12200,12200,0
|
|
20240313,155300,332521150,12200,12200,12200,12200,0
|
|
20240313,155200,332521150,12200,12200,12200,12200,0
|
|
20240313,155100,332521150,12200,12200,12200,12200,0
|
|
20240313,155000,332521150,12200,12200,12200,12200,0
|
|
20240313,154900,332521150,12200,12200,12200,12200,0
|
|
20240313,154800,332521150,12200,12200,12200,12200,0
|
|
20240313,154700,332521150,12200,12200,12200,12200,0
|
|
20240313,154600,332521150,12200,12200,12200,12200,492
|
|
20240313,154500,332521150,12200,12200,12200,12200,0
|
|
20240313,154400,332521150,12200,12200,12200,12200,0
|
|
20240313,154300,332521150,12200,12200,12200,12200,0
|
|
20240313,154200,332521150,12200,12200,12200,12200,0
|
|
20240313,154100,332521150,12200,12200,12200,12200,0
|
|
20240313,154000,332521150,12200,12200,12200,12200,0
|
|
20240313,153900,332521150,12200,12200,12200,12200,0
|
|
20240313,153800,332521150,12200,12200,12200,12200,0
|
|
20240313,153700,332521150,12200,12200,12200,12200,0
|
|
20240313,153600,332521150,12200,12200,12200,12200,0
|
|
20240313,153500,332521150,12200,12200,12200,12200,0
|
|
20240313,153400,332521150,12200,12200,12200,12200,0
|
|
20240313,153300,332521150,12200,12200,12200,12200,0
|
|
20240313,153200,332521150,12200,12200,12200,12200,0
|
|
20240313,153100,332521150,12200,12200,12200,12200,0
|
|
20240313,153000,332521150,12200,12200,12200,12200,492
|
|
20240313,152900,326518750,12220,12220,12220,12220,0
|
|
20240313,152800,326518750,12220,12220,12220,12220,0
|
|
20240313,152700,326518750,12220,12220,12220,12220,0
|
|
20240313,152600,326518750,12220,12220,12220,12220,0
|
|
20240313,152500,326518750,12220,12220,12220,12220,0
|
|
20240313,152400,326518750,12220,12220,12220,12220,0
|
|
20240313,152300,326518750,12220,12220,12220,12220,0
|
|
20240313,152200,326518750,12220,12220,12220,12220,0
|
|
20240313,152100,326518750,12220,12220,12220,12220,0
|
|
20240313,152000,326518750,12220,12220,12220,12220,0
|
|
20240313,151900,326518750,12220,12220,12220,12220,255
|
|
20240313,151800,323402650,12220,12220,12220,12220,55
|
|
20240313,151700,322730550,12200,12200,12200,12200,2
|
|
20240313,151600,322706150,12200,12200,12200,12200,1
|
|
20240313,151500,322693950,12190,12190,12190,12190,1
|
|
20240313,151400,322681760,12190,12190,12190,12190,1
|
|
20240313,151300,322669570,12180,12180,12180,12180,0
|
|
20240313,151200,322669570,12180,12200,12220,12180,3
|
|
20240313,151100,322632970,12180,12220,12220,12180,3852
|
|
20240313,151000,275675770,12220,12220,12220,12220,0
|
|
20240313,150900,275675770,12220,12210,12220,12210,123
|
|
20240313,150800,274172720,12210,12210,12210,12210,2
|
|
20240313,150700,274148300,12210,12210,12210,12210,0
|
|
20240313,150600,274148300,12210,12210,12210,12210,50
|
|
20240313,150500,273537800,12210,12210,12210,12210,379
|
|
20240313,150400,268910210,12210,12210,12210,12210,0
|
|
20240313,150300,268910210,12210,12210,12210,12210,0
|
|
20240313,150200,268910210,12210,12210,12210,12210,0
|
|
20240313,150100,268910210,12210,12210,12210,12210,2
|
|
20240313,150000,268885790,12210,12210,12210,12210,2
|
|
20240313,145900,268861370,12220,12220,12220,12220,100
|
|
20240313,145800,267639370,12210,12210,12210,12210,1
|
|
20240313,145700,267627160,12210,12210,12210,12210,0
|
|
20240313,145600,267627160,12210,12210,12210,12210,36
|
|
20240313,145500,267187600,12210,12230,12230,12210,94
|
|
20240313,145400,266038860,12230,12230,12230,12230,0
|
|
20240313,145300,266038860,12230,12210,12230,12210,11
|
|
20240313,145200,265904350,12210,12210,12210,12210,0
|
|
20240313,145100,265904350,12210,12210,12210,12210,3
|
|
20240313,145000,265867720,12230,12230,12230,12230,0
|
|
20240313,144900,265867720,12230,12230,12230,12230,0
|
|
20240313,144800,265867720,12230,12230,12230,12230,46
|
|
20240313,144700,265305140,12230,12230,12230,12230,1
|
|
20240313,144600,265292910,12230,12230,12230,12230,0
|
|
20240313,144500,265292910,12230,12210,12230,12210,4
|
|
20240313,144400,265244050,12210,12210,12210,12210,0
|
|
20240313,144300,265244050,12210,12210,12210,12210,1
|
|
20240313,144200,265231840,12210,12210,12210,12210,1
|
|
20240313,144100,265219630,12210,12210,12210,12210,0
|
|
20240313,144000,265219630,12210,12210,12210,12210,0
|
|
20240313,143900,265219630,12210,12210,12210,12210,0
|
|
20240313,143800,265219630,12210,12210,12210,12210,0
|
|
20240313,143700,265219630,12210,12210,12210,12210,1
|
|
20240313,143600,265207420,12220,12220,12220,12220,1
|
|
20240313,143500,265195200,12240,12240,12240,12240,1
|
|
20240313,143400,265182960,12210,12210,12210,12210,1
|
|
20240313,143300,265170750,12240,12240,12240,12240,0
|
|
20240313,143200,265170750,12240,12240,12240,12240,1
|
|
20240313,143100,265158510,12240,12240,12240,12240,1
|
|
20240313,143000,265146270,12240,12230,12240,12230,202
|
|
20240313,142900,262673810,12210,12210,12210,12210,1
|
|
20240313,142800,262661600,12210,12210,12210,12210,1
|
|
20240313,142700,262649390,12210,12210,12210,12210,2
|
|
20240313,142600,262624970,12240,12230,12240,12230,2
|
|
20240313,142500,262600500,12230,12230,12230,12230,1
|
|
20240313,142400,262588270,12210,12210,12210,12210,0
|
|
20240313,142300,262588270,12210,12210,12210,12210,0
|
|
20240313,142200,262588270,12210,12210,12210,12210,0
|
|
20240313,142100,262588270,12210,12210,12210,12210,103
|
|
20240313,142000,261330640,12210,12210,12210,12210,26
|
|
20240313,141900,261013180,12210,12210,12210,12210,1
|
|
20240313,141800,261000970,12210,12210,12210,12210,0
|
|
20240313,141700,261000970,12210,12220,12220,12210,167
|
|
20240313,141600,258960450,12210,12210,12210,12210,0
|
|
20240313,141500,258960450,12210,12210,12210,12210,0
|
|
20240313,141400,258960450,12210,12210,12210,12210,0
|
|
20240313,141300,258960450,12210,12210,12210,12210,2
|
|
20240313,141200,258936030,12210,12210,12210,12210,238
|
|
20240313,141100,256030050,12240,12240,12240,12240,0
|
|
20240313,141000,256030050,12240,12210,12240,12210,37
|
|
20240313,140900,255578230,12210,12210,12210,12210,200
|
|
20240313,140800,253136230,12210,12210,12210,12210,1
|
|
20240313,140700,253124020,12210,12210,12210,12210,0
|
|
20240313,140600,253124020,12210,12210,12210,12210,0
|
|
20240313,140500,253124020,12210,12210,12210,12210,1
|
|
20240313,140400,253111810,12210,12210,12210,12210,1
|
|
20240313,140300,253099600,12240,12230,12250,12210,346
|
|
20240313,140200,248872770,12250,12220,12250,12220,920
|
|
20240313,140100,237616870,12210,12210,12210,12210,0
|
|
20240313,140000,237616870,12210,12210,12210,12210,1
|
|
20240313,135900,237604660,12220,12220,12220,12220,10
|
|
20240313,135800,237482460,12210,12210,12210,12210,0
|
|
20240313,135700,237482460,12210,12210,12210,12210,1
|
|
20240313,135600,237470250,12210,12210,12210,12210,1
|
|
20240313,135500,237458040,12220,12220,12220,12220,107
|
|
20240313,135400,236150500,12220,12220,12220,12220,0
|
|
20240313,135300,236150500,12220,12220,12220,12220,0
|
|
20240313,135200,236150500,12220,12220,12220,12220,0
|
|
20240313,135100,236150500,12220,12220,12220,12220,1
|
|
20240313,135000,236138280,12220,12220,12220,12220,12
|
|
20240313,134900,235991640,12230,12230,12230,12230,0
|
|
20240313,134800,235991640,12230,12230,12230,12230,3
|
|
20240313,134700,235954950,12230,12230,12230,12230,1
|
|
20240313,134600,235942720,12230,12230,12230,12230,0
|
|
20240313,134500,235942720,12230,12230,12230,12230,1
|
|
20240313,134400,235930490,12230,12230,12230,12230,31
|
|
20240313,134300,235551360,12210,12210,12210,12210,1
|
|
20240313,134200,235539150,12210,12210,12210,12210,31
|
|
20240313,134100,235160640,12210,12210,12210,12210,14
|
|
20240313,134000,234989700,12210,12210,12210,12210,0
|
|
20240313,133900,234989700,12210,12210,12210,12210,0
|
|
20240313,133800,234989700,12210,12220,12220,12210,392
|
|
20240313,133700,230203120,12210,12210,12210,12210,0
|
|
20240313,133600,230203120,12210,12210,12210,12210,0
|
|
20240313,133500,230203120,12210,12210,12210,12210,0
|
|
20240313,133400,230203120,12210,12210,12210,12210,4
|
|
20240313,133300,230154280,12210,12210,12210,12210,3
|
|
20240313,133200,230117650,12210,12220,12220,12210,39
|
|
20240313,133100,229641080,12220,12220,12220,12220,0
|
|
20240313,133000,229641080,12220,12220,12220,12220,0
|
|
20240313,132900,229641080,12220,12220,12220,12220,0
|
|
20240313,132800,229641080,12220,12220,12220,12220,0
|
|
20240313,132700,229641080,12220,12220,12220,12220,55
|
|
20240313,132600,228968980,12210,12210,12220,12210,137
|
|
20240313,132500,227296200,12210,12210,12210,12210,1
|
|
20240313,132400,227283990,12230,12230,12230,12230,0
|
|
20240313,132300,227283990,12230,12230,12230,12230,51
|
|
20240313,132200,226660260,12230,12230,12230,12230,280
|
|
20240313,132100,223235860,12230,12210,12230,12210,1206
|
|
20240313,132000,208497600,12190,12190,12190,12190,0
|
|
20240313,131900,208497600,12190,12190,12190,12190,0
|
|
20240313,131800,208497600,12190,12190,12190,12190,101
|
|
20240313,131700,207266410,12190,12190,12190,12190,2
|
|
20240313,131600,207242030,12200,12200,12200,12200,9
|
|
20240313,131500,207132230,12210,12210,12210,12210,0
|
|
20240313,131400,207132230,12210,12210,12210,12210,20
|
|
20240313,131300,206888030,12210,12210,12210,12210,11
|
|
20240313,131200,206753720,12200,12200,12200,12200,274
|
|
20240313,131100,203410920,12210,12210,12210,12210,0
|
|
20240313,131000,203410920,12210,12210,12210,12200,1101
|
|
20240313,130900,189967720,12210,12210,12210,12210,1
|
|
20240313,130800,189955510,12200,12200,12200,12200,2
|
|
20240313,130700,189931110,12200,12200,12200,12200,0
|
|
20240313,130600,189931110,12200,12200,12200,12200,0
|
|
20240313,130500,189931110,12200,12200,12200,12200,0
|
|
20240313,130400,189931110,12200,12190,12200,12190,302
|
|
20240313,130300,186248610,12190,12190,12190,12190,0
|
|
20240313,130200,186248610,12190,12190,12190,12190,2
|
|
20240313,130100,186224230,12190,12190,12190,12190,0
|
|
20240313,130000,186224230,12190,12190,12190,12190,1
|
|
20240313,125900,186212040,12200,12200,12200,12200,40
|
|
20240313,125800,185724040,12200,12200,12200,12200,10
|
|
20240313,125700,185602040,12200,12200,12200,12200,0
|
|
20240313,125600,185602040,12200,12200,12200,12200,23
|
|
20240313,125500,185321440,12210,12210,12210,12210,47
|
|
20240313,125400,184747570,12210,12190,12210,12190,2256
|
|
20240313,125300,157210860,12190,12190,12190,12190,2
|
|
20240313,125200,157186480,12190,12190,12190,12190,0
|
|
20240313,125100,157186480,12190,12190,12190,12190,1
|
|
20240313,125000,157174290,12190,12190,12190,12190,0
|
|
20240313,124900,157174290,12190,12190,12190,12190,0
|
|
20240313,124800,157174290,12190,12190,12190,12190,0
|
|
20240313,124700,157174290,12190,12190,12190,12190,0
|
|
20240313,124600,157174290,12190,12190,12190,12190,1
|
|
20240313,124500,157162100,12200,12200,12200,12190,132
|
|
20240313,124400,155551710,12200,12200,12200,12200,3
|
|
20240313,124300,155515110,12200,12200,12200,12190,7
|
|
20240313,124200,155429720,12190,12190,12190,12190,0
|
|
20240313,124100,155429720,12190,12190,12190,12190,0
|
|
20240313,124000,155429720,12190,12190,12190,12190,57
|
|
20240313,123900,154734890,12190,12190,12190,12190,1
|
|
20240313,123800,154722700,12190,12190,12190,12190,1
|
|
20240313,123700,154710510,12190,12190,12190,12190,0
|
|
20240313,123600,154710510,12190,12190,12190,12190,0
|
|
20240313,123500,154710510,12190,12190,12190,12190,0
|
|
20240313,123400,154710510,12190,12190,12190,12190,1
|
|
20240313,123300,154698320,12200,12200,12200,12200,0
|
|
20240313,123200,154698320,12200,12200,12200,12200,3
|
|
20240313,123100,154661720,12200,12200,12200,12200,252
|
|
20240313,123000,151587320,12190,12190,12190,12190,2
|
|
20240313,122900,151562940,12190,12190,12190,12190,0
|
|
20240313,122800,151562940,12190,12190,12190,12190,67
|
|
20240313,122700,150746210,12180,12180,12180,12180,0
|
|
20240313,122600,150746210,12180,12180,12180,12180,1
|
|
20240313,122500,150734030,12170,12170,12170,12170,1
|
|
20240313,122400,150721860,12190,12190,12190,12190,8
|
|
20240313,122300,150624340,12170,12190,12190,12170,111
|
|
20240313,122200,149271270,12170,12170,12170,12170,1
|
|
20240313,122100,149259100,12190,12190,12190,12190,5
|
|
20240313,122000,149198150,12190,12190,12190,12190,1
|
|
20240313,121900,149185960,12180,12180,12180,12180,0
|
|
20240313,121800,149185960,12180,12180,12180,12180,72
|
|
20240313,121700,148309000,12180,12170,12180,12170,5
|
|
20240313,121600,148248130,12160,12160,12160,12160,81
|
|
20240313,121500,147263170,12160,12160,12160,12160,2
|
|
20240313,121400,147238850,12170,12170,12170,12170,0
|
|
20240313,121300,147238850,12170,12170,12170,12170,0
|
|
20240313,121200,147238850,12170,12170,12170,12170,34
|
|
20240313,121100,146825070,12170,12170,12170,12170,0
|
|
20240313,121000,146825070,12170,12170,12170,12170,0
|
|
20240313,120900,146825070,12170,12160,12170,12160,46
|
|
20240313,120800,146265540,12160,12170,12170,12160,12
|
|
20240313,120700,146119610,12160,12160,12160,12160,192
|
|
20240313,120600,143784890,12160,12160,12160,12160,0
|
|
20240313,120500,143784890,12160,12160,12160,12160,1
|
|
20240313,120400,143772730,12160,12160,12160,12160,50
|
|
20240313,120300,143164730,12170,12170,12170,12170,10
|
|
20240313,120200,143043030,12160,12160,12160,12160,6
|
|
20240313,120100,142970070,12160,12160,12160,12160,0
|
|
20240313,120000,142970070,12160,12160,12160,12160,1
|
|
20240313,115900,142957910,12160,12160,12160,12160,1
|
|
20240313,115800,142945750,12160,12160,12160,12160,13
|
|
20240313,115700,142787670,12160,12160,12160,12160,0
|
|
20240313,115600,142787670,12160,12160,12160,12160,11
|
|
20240313,115500,142653910,12160,12160,12160,12160,0
|
|
20240313,115400,142653910,12160,12160,12160,12160,12
|
|
20240313,115300,142507990,12160,12160,12160,12160,2
|
|
20240313,115200,142483670,12170,12170,12170,12170,12
|
|
20240313,115100,142337630,12170,12170,12170,12170,3
|
|
20240313,115000,142301120,12170,12170,12170,12170,12
|
|
20240313,114900,142155080,12160,12160,12160,12160,11
|
|
20240313,114800,142021320,12160,12160,12160,12160,0
|
|
20240313,114700,142021320,12160,12160,12160,12160,12
|
|
20240313,114600,141875400,12160,12160,12160,12160,0
|
|
20240313,114500,141875400,12160,12160,12160,12160,12
|
|
20240313,114400,141729480,12160,12160,12160,12160,1
|
|
20240313,114300,141717320,12160,12170,12170,12160,85
|
|
20240313,114200,140683530,12160,12160,12160,12160,7
|
|
20240313,114100,140598410,12170,12170,12170,12170,5
|
|
20240313,114000,140537560,12160,12160,12160,12160,12
|
|
20240313,113900,140391640,12160,12160,12160,12160,0
|
|
20240313,113800,140391640,12160,12160,12160,12160,12
|
|
20240313,113700,140245720,12160,12160,12160,12160,30
|
|
20240313,113600,139880920,12160,12170,12170,12160,410
|
|
20240313,113500,134891290,12170,12170,12170,12170,4
|
|
20240313,113400,134842610,12170,12170,12170,12170,12
|
|
20240313,113300,134696570,12170,12170,12170,12170,0
|
|
20240313,113200,134696570,12170,12180,12180,12170,26
|
|
20240313,113100,134380070,12180,12180,12180,12180,12
|
|
20240313,113000,134233910,12170,12170,12170,12170,0
|
|
20240313,112900,134233910,12170,12170,12170,12170,12
|
|
20240313,112800,134087870,12180,12180,12180,12180,1
|
|
20240313,112700,134075690,12190,12170,12190,12170,45
|
|
20240313,112600,133527420,12190,12190,12190,12190,1
|
|
20240313,112500,133515230,12170,12170,12170,12170,12
|
|
20240313,112400,133369190,12170,12170,12170,12170,0
|
|
20240313,112300,133369190,12170,12170,12170,12170,712
|
|
20240313,112200,124704150,12170,12170,12170,12170,12
|
|
20240313,112100,124558110,12170,12170,12170,12170,0
|
|
20240313,112000,124558110,12170,12190,12190,12170,26
|
|
20240313,111900,124241410,12190,12190,12190,12190,2
|
|
20240313,111800,124217030,12200,12190,12200,12190,22
|
|
20240313,111700,123948750,12190,12190,12190,12190,0
|
|
20240313,111600,123948750,12190,12190,12190,12190,11
|
|
20240313,111500,123814660,12190,12190,12190,12190,0
|
|
20240313,111400,123814660,12190,12190,12190,12190,12
|
|
20240313,111300,123668380,12190,12170,12190,12170,284
|
|
20240313,111200,120206660,12170,12170,12170,12170,0
|
|
20240313,111100,120206660,12170,12170,12170,12170,12
|
|
20240313,111000,120060620,12170,12170,12170,12170,0
|
|
20240313,110900,120060620,12170,12170,12170,12170,12
|
|
20240313,110800,119914580,12170,12170,12170,12170,0
|
|
20240313,110700,119914580,12170,12170,12170,12170,12
|
|
20240313,110600,119768540,12170,12170,12170,12170,0
|
|
20240313,110500,119768540,12170,12170,12170,12170,12
|
|
20240313,110400,119622500,12170,12170,12170,12170,12
|
|
20240313,110300,119476460,12170,12170,12170,12170,40
|
|
20240313,110200,118989660,12170,12180,12180,12170,12
|
|
20240313,110100,118843600,12180,12180,12180,12180,16
|
|
20240313,110000,118648720,12180,12180,12180,12170,123
|
|
20240313,105900,117151710,12190,12190,12190,12190,31
|
|
20240313,105800,116773820,12170,12170,12170,12170,112
|
|
20240313,105700,115410780,12170,12170,12170,12170,20
|
|
20240313,105600,115167380,12170,12170,12170,12170,182
|
|
20240313,105500,112952440,12170,12170,12170,12170,12
|
|
20240313,105400,112806400,12160,12160,12160,12160,0
|
|
20240313,105300,112806400,12160,12160,12160,12160,12
|
|
20240313,105200,112660480,12160,12160,12160,12160,0
|
|
20240313,105100,112660480,12160,12160,12160,12160,155
|
|
20240313,105000,110775680,12150,12150,12150,12150,0
|
|
20240313,104900,110775680,12150,12150,12150,12150,12
|
|
20240313,104800,110629880,12150,12150,12150,12150,150
|
|
20240313,104700,108807380,12150,12160,12160,12150,601
|
|
20240313,104600,101505180,12150,12150,12150,12150,12
|
|
20240313,104500,101359380,12150,12150,12150,12150,0
|
|
20240313,104400,101359380,12150,12160,12200,12150,197
|
|
20240313,104300,98964120,12160,12180,12180,12160,107
|
|
20240313,104200,97662550,12180,12180,12180,12170,35
|
|
20240313,104100,97236370,12150,12150,12150,12150,0
|
|
20240313,104000,97236370,12150,12150,12150,12150,12
|
|
20240313,103900,97090570,12150,12160,12160,12150,855
|
|
20240313,103800,86694890,12160,12180,12180,12160,13
|
|
20240313,103700,86536790,12160,12160,12160,12160,12
|
|
20240313,103600,86390870,12160,12160,12160,12160,0
|
|
20240313,103500,86390870,12160,12170,12170,12160,831
|
|
20240313,103400,76277720,12170,12170,12170,12170,1
|
|
20240313,103300,76265550,12180,12180,12180,12180,11
|
|
20240313,103200,76131570,12180,12180,12180,12180,930
|
|
20240313,103100,64804170,12180,12210,12210,12180,13
|
|
20240313,103000,64645800,12180,12180,12180,12180,0
|
|
20240313,102900,64645800,12180,12180,12180,12180,12
|
|
20240313,102800,64499640,12180,12190,12190,12180,11
|
|
20240313,102700,64365650,12180,12190,12190,12180,176
|
|
20240313,102600,62221950,12190,12190,12190,12190,101
|
|
20240313,102500,60990760,12190,12190,12190,12190,0
|
|
20240313,102400,60990760,12190,12190,12190,12190,122
|
|
20240313,102300,59503580,12220,12220,12220,12220,0
|
|
20240313,102200,59503580,12220,12210,12220,12190,290
|
|
20240313,102100,55960160,12180,12180,12180,12180,0
|
|
20240313,102000,55960160,12180,12180,12180,12180,12
|
|
20240313,101900,55814000,12220,12180,12220,12180,112
|
|
20240313,101800,54446480,12190,12190,12190,12190,92
|
|
20240313,101700,53325000,12180,12180,12180,12180,12
|
|
20240313,101600,53178840,12190,12190,12190,12190,99
|
|
20240313,101500,51972030,12190,12180,12190,12180,32
|
|
20240313,101400,51582260,12190,12190,12190,12190,1
|
|
20240313,101300,51570070,12190,12190,12190,12190,12
|
|
20240313,101200,51423790,12190,12190,12190,12190,160
|
|
20240313,101100,49473390,12190,12190,12190,12190,11
|
|
20240313,101000,49339300,12190,12200,12200,12190,12
|
|
20240313,100900,49192970,12210,12210,12210,12210,2
|
|
20240313,100800,49168550,12180,12190,12190,12180,60
|
|
20240313,100700,48437250,12180,12180,12180,12180,0
|
|
20240313,100600,48437250,12180,12180,12180,12180,12
|
|
20240313,100500,48291090,12180,12180,12180,12180,11
|
|
20240313,100400,48157110,12190,12180,12210,12180,25
|
|
20240313,100300,47852570,12210,12210,12210,12210,2
|
|
20240313,100200,47828150,12180,12180,12180,12180,12
|
|
20240313,100100,47681990,12180,12190,12190,12180,12
|
|
20240313,100000,47535800,12190,12190,12190,12190,375
|
|
20240313,095900,42964550,12190,12210,12210,12190,20
|
|
20240313,095800,42720590,12210,12210,12210,12210,156
|
|
20240313,095700,40815830,12180,12180,12180,12180,12
|
|
20240313,095600,40669670,12180,12180,12180,12180,17
|
|
20240313,095500,40462610,12180,12180,12180,12180,11
|
|
20240313,095400,40328630,12180,12180,12180,12180,11
|
|
20240313,095300,40194650,12190,12190,12190,12190,1
|
|
20240313,095200,40182460,12180,12180,12180,12180,12
|
|
20240313,095100,40036300,12210,12210,12210,12210,18
|
|
20240313,095000,39816520,12180,12210,12210,12180,588
|
|
20240313,094900,32645380,12180,12180,12180,12180,0
|
|
20240313,094800,32645380,12180,12180,12180,12180,12
|
|
20240313,094700,32499220,12180,12180,12180,12180,0
|
|
20240313,094600,32499220,12180,12180,12180,12180,12
|
|
20240313,094500,32353060,12210,12200,12210,12200,190
|
|
20240313,094400,30033390,12180,12200,12200,12180,22
|
|
20240313,094300,29765230,12180,12180,12180,12180,12
|
|
20240313,094200,29619070,12180,12190,12190,12180,250
|
|
20240313,094100,26573430,12190,12190,12190,12190,78
|
|
20240313,094000,25622610,12190,12190,12190,12190,0
|
|
20240313,093900,25622610,12190,12200,12200,12190,12
|
|
20240313,093800,25476320,12210,12180,12210,12180,282
|
|
20240313,093700,22038530,12190,12210,12210,12190,3
|
|
20240313,093600,22001920,12180,12180,12180,12180,0
|
|
20240313,093500,22001920,12180,12180,12180,12180,12
|
|
20240313,093400,21855760,12180,12170,12180,12170,182
|
|
20240313,093300,19639120,12170,12170,12170,12170,0
|
|
20240313,093200,19639120,12170,12170,12170,12170,12
|
|
20240313,093100,19493080,12170,12170,12170,12170,0
|
|
20240313,093000,19493080,12170,12170,12170,12170,18
|
|
20240313,092900,19274020,12170,12170,12170,12170,105
|
|
20240313,092800,17996170,12170,12170,12170,12170,12
|
|
20240313,092700,17850130,12170,12170,12170,12170,160
|
|
20240313,092600,15902930,12180,12200,12220,12180,7
|
|
20240313,092500,15817610,12170,12170,12170,12170,12
|
|
20240313,092400,15671570,12220,12200,12220,12200,31
|
|
20240313,092300,15292770,12220,12170,12220,12170,13
|
|
20240313,092200,15134480,12170,12180,12180,12170,127
|
|
20240313,092100,13588400,12180,12180,12180,12180,12
|
|
20240313,092000,13442240,12210,12200,12210,12200,3
|
|
20240313,091900,13405620,12170,12170,12170,12170,13
|
|
20240313,091800,13247410,12170,12170,12170,12170,0
|
|
20240313,091700,13247410,12170,12170,12170,12170,12
|
|
20240313,091600,13101370,12170,12180,12180,12170,12
|
|
20240313,091500,12955320,12170,12170,12170,12170,0
|
|
20240313,091400,12955320,12170,12170,12170,12170,19
|
|
20240313,091300,12724090,12170,12170,12170,12170,0
|
|
20240313,091200,12724090,12170,12170,12170,12170,12
|
|
20240313,091100,12578050,12170,12180,12180,12170,10
|
|
20240313,091000,12456320,12190,12190,12220,12190,9
|
|
20240313,090900,12346480,12180,12170,12180,12170,13
|
|
20240313,090800,12188250,12180,12180,12180,12180,1
|
|
20240313,090700,12176070,12170,12170,12170,12170,98
|
|
20240313,090600,10983410,12160,12160,12160,12160,0
|
|
20240313,090500,10983410,12160,12160,12160,12160,27
|
|
20240313,090400,10655090,12220,12150,12220,12150,46
|
|
20240313,090300,10093460,12160,12220,12220,12160,355
|
|
20240313,090200,5755660,12230,12230,12230,12230,0
|
|
20240313,090100,5755660,12230,12170,12230,12150,387
|
|
20240313,090000,1038050,12170,12230,12230,12170,85
|