613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,191000,690753680,12030,12030,12030,12030,897
|
|
20240315,190900,690753680,12030,12030,12030,12030,0
|
|
20240315,190800,690753680,12030,12030,12030,12030,0
|
|
20240315,190700,690753680,12030,12030,12030,12030,0
|
|
20240315,190600,690753680,12030,12030,12030,12030,0
|
|
20240315,190500,690753680,12030,12030,12030,12030,0
|
|
20240315,190400,690753680,12030,12030,12030,12030,0
|
|
20240315,190300,690753680,12030,12030,12030,12030,0
|
|
20240315,190200,690753680,12030,12030,12030,12030,0
|
|
20240315,190100,690753680,12030,12030,12030,12030,0
|
|
20240315,190000,690753680,12030,12030,12030,12030,0
|
|
20240315,185900,690753680,12030,12030,12030,12030,0
|
|
20240315,185800,690753680,12030,12030,12030,12030,0
|
|
20240315,185700,690753680,12030,12030,12030,12030,0
|
|
20240315,185600,690753680,12030,12030,12030,12030,0
|
|
20240315,185500,690753680,12030,12030,12030,12030,0
|
|
20240315,185400,690753680,12030,12030,12030,12030,0
|
|
20240315,185300,690753680,12030,12030,12030,12030,0
|
|
20240315,185200,690753680,12030,12030,12030,12030,0
|
|
20240315,185100,690753680,12030,12030,12030,12030,0
|
|
20240315,185000,690753680,12030,12030,12030,12030,0
|
|
20240315,184900,690753680,12030,12030,12030,12030,0
|
|
20240315,184800,690753680,12030,12030,12030,12030,0
|
|
20240315,184700,690753680,12030,12030,12030,12030,0
|
|
20240315,184600,690753680,12030,12030,12030,12030,0
|
|
20240315,184500,690753680,12030,12030,12030,12030,0
|
|
20240315,184400,690753680,12030,12030,12030,12030,0
|
|
20240315,184300,690753680,12030,12030,12030,12030,0
|
|
20240315,184200,690753680,12030,12030,12030,12030,0
|
|
20240315,184100,690753680,12030,12030,12030,12030,0
|
|
20240315,184000,690753680,12030,12030,12030,12030,897
|
|
20240315,183900,690753680,12030,12030,12030,12030,0
|
|
20240315,183800,690753680,12030,12030,12030,12030,0
|
|
20240315,183700,690753680,12030,12030,12030,12030,0
|
|
20240315,183600,690753680,12030,12030,12030,12030,0
|
|
20240315,183500,690753680,12030,12030,12030,12030,0
|
|
20240315,183400,690753680,12030,12030,12030,12030,0
|
|
20240315,183300,690753680,12030,12030,12030,12030,0
|
|
20240315,183200,690753680,12030,12030,12030,12030,0
|
|
20240315,183100,690753680,12030,12030,12030,12030,0
|
|
20240315,183000,690753680,12030,12030,12030,12030,0
|
|
20240315,182900,690753680,12030,12030,12030,12030,0
|
|
20240315,182800,690753680,12030,12030,12030,12030,0
|
|
20240315,182700,690753680,12030,12030,12030,12030,0
|
|
20240315,182600,690753680,12030,12030,12030,12030,0
|
|
20240315,182500,690753680,12030,12030,12030,12030,0
|
|
20240315,182400,690753680,12030,12030,12030,12030,0
|
|
20240315,182300,690753680,12030,12030,12030,12030,0
|
|
20240315,182200,690753680,12030,12030,12030,12030,0
|
|
20240315,182100,690753680,12030,12030,12030,12030,0
|
|
20240315,182000,690753680,12030,12030,12030,12030,0
|
|
20240315,181900,690753680,12030,12030,12030,12030,0
|
|
20240315,181800,690753680,12030,12030,12030,12030,0
|
|
20240315,181700,690753680,12030,12030,12030,12030,0
|
|
20240315,181600,690753680,12030,12030,12030,12030,0
|
|
20240315,181500,690753680,12030,12030,12030,12030,0
|
|
20240315,181400,690753680,12030,12030,12030,12030,0
|
|
20240315,181300,690753680,12030,12030,12030,12030,0
|
|
20240315,181200,690753680,12030,12030,12030,12030,0
|
|
20240315,181100,690753680,12030,12030,12030,12030,0
|
|
20240315,181000,690753680,12030,12030,12030,12030,897
|
|
20240315,180900,690753680,12030,12030,12030,12030,0
|
|
20240315,180800,690753680,12030,12030,12030,12030,0
|
|
20240315,180700,690753680,12030,12030,12030,12030,0
|
|
20240315,180600,690753680,12030,12030,12030,12030,0
|
|
20240315,180500,690753680,12030,12030,12030,12030,0
|
|
20240315,180400,690753680,12030,12030,12030,12030,0
|
|
20240315,180300,690753680,12030,12030,12030,12030,0
|
|
20240315,180200,690753680,12030,12030,12030,12030,0
|
|
20240315,180100,690753680,12030,12030,12030,12030,0
|
|
20240315,180000,690753680,12030,12030,12030,12030,0
|
|
20240315,175900,690753680,12030,12030,12030,12030,0
|
|
20240315,175800,690753680,12030,12030,12030,12030,0
|
|
20240315,175700,690753680,12030,12030,12030,12030,0
|
|
20240315,175600,690753680,12030,12030,12030,12030,0
|
|
20240315,175500,690753680,12030,12030,12030,12030,0
|
|
20240315,175400,690753680,12030,12030,12030,12030,0
|
|
20240315,175300,690753680,12030,12030,12030,12030,0
|
|
20240315,175200,690753680,12030,12030,12030,12030,0
|
|
20240315,175100,690753680,12030,12030,12030,12030,0
|
|
20240315,175000,690753680,12030,12030,12030,12030,0
|
|
20240315,174900,690753680,12030,12030,12030,12030,0
|
|
20240315,174800,690753680,12030,12030,12030,12030,0
|
|
20240315,174700,690753680,12030,12030,12030,12030,0
|
|
20240315,174600,690753680,12030,12030,12030,12030,0
|
|
20240315,174500,690753680,12030,12030,12030,12030,0
|
|
20240315,174400,690753680,12030,12030,12030,12030,0
|
|
20240315,174300,690753680,12030,12030,12030,12030,0
|
|
20240315,174200,690753680,12030,12030,12030,12030,0
|
|
20240315,174100,690753680,12030,12030,12030,12030,0
|
|
20240315,174000,690753680,12030,12030,12030,12030,897
|
|
20240315,173900,690753680,12030,12030,12030,12030,0
|
|
20240315,173800,690753680,12030,12030,12030,12030,0
|
|
20240315,173700,690753680,12030,12030,12030,12030,0
|
|
20240315,173600,690753680,12030,12030,12030,12030,0
|
|
20240315,173500,690753680,12030,12030,12030,12030,0
|
|
20240315,173400,690753680,12030,12030,12030,12030,0
|
|
20240315,173300,690753680,12030,12030,12030,12030,0
|
|
20240315,173200,690753680,12030,12030,12030,12030,0
|
|
20240315,173100,690753680,12030,12030,12030,12030,0
|
|
20240315,173000,690753680,12030,12030,12030,12030,0
|
|
20240315,172900,690753680,12030,12030,12030,12030,0
|
|
20240315,172800,690753680,12030,12030,12030,12030,0
|
|
20240315,172700,690753680,12030,12030,12030,12030,0
|
|
20240315,172600,690753680,12030,12030,12030,12030,0
|
|
20240315,172500,690753680,12030,12030,12030,12030,0
|
|
20240315,172400,690753680,12030,12030,12030,12030,0
|
|
20240315,172300,690753680,12030,12030,12030,12030,0
|
|
20240315,172200,690753680,12030,12030,12030,12030,0
|
|
20240315,172100,690753680,12030,12030,12030,12030,0
|
|
20240315,172000,690753680,12030,12030,12030,12030,0
|
|
20240315,171900,690753680,12030,12030,12030,12030,0
|
|
20240315,171800,690753680,12030,12030,12030,12030,0
|
|
20240315,171700,690753680,12030,12030,12030,12030,0
|
|
20240315,171600,690753680,12030,12030,12030,12030,0
|
|
20240315,171500,690753680,12030,12030,12030,12030,0
|
|
20240315,171400,690753680,12030,12030,12030,12030,0
|
|
20240315,171300,690753680,12030,12030,12030,12030,0
|
|
20240315,171200,690753680,12030,12030,12030,12030,0
|
|
20240315,171100,690753680,12030,12030,12030,12030,0
|
|
20240315,171000,690753680,12030,12030,12030,12030,897
|
|
20240315,170900,690753680,12030,12030,12030,12030,0
|
|
20240315,170800,690753680,12030,12030,12030,12030,0
|
|
20240315,170700,690753680,12030,12030,12030,12030,0
|
|
20240315,170600,690753680,12030,12030,12030,12030,0
|
|
20240315,170500,690753680,12030,12030,12030,12030,0
|
|
20240315,170400,690753680,12030,12030,12030,12030,0
|
|
20240315,170300,690753680,12030,12030,12030,12030,0
|
|
20240315,170200,690753680,12030,12030,12030,12030,0
|
|
20240315,170100,690753680,12030,12030,12030,12030,0
|
|
20240315,170000,690753680,12030,12030,12030,12030,0
|
|
20240315,165900,690753680,12030,12030,12030,12030,0
|
|
20240315,165800,690753680,12030,12030,12030,12030,0
|
|
20240315,165700,690753680,12030,12030,12030,12030,0
|
|
20240315,165600,690753680,12030,12030,12030,12030,0
|
|
20240315,165500,690753680,12030,12030,12030,12030,0
|
|
20240315,165400,690753680,12030,12030,12030,12030,0
|
|
20240315,165300,690753680,12030,12030,12030,12030,0
|
|
20240315,165200,690753680,12030,12030,12030,12030,0
|
|
20240315,165100,690753680,12030,12030,12030,12030,0
|
|
20240315,165000,690753680,12030,12030,12030,12030,0
|
|
20240315,164900,690753680,12030,12030,12030,12030,0
|
|
20240315,164800,690753680,12030,12030,12030,12030,0
|
|
20240315,164700,690753680,12030,12030,12030,12030,0
|
|
20240315,164600,690753680,12030,12030,12030,12030,0
|
|
20240315,164500,690753680,12030,12030,12030,12030,0
|
|
20240315,164400,690753680,12030,12030,12030,12030,0
|
|
20240315,164300,690753680,12030,12030,12030,12030,0
|
|
20240315,164200,690753680,12030,12030,12030,12030,0
|
|
20240315,164100,690753680,12030,12030,12030,12030,0
|
|
20240315,164000,690753680,12030,12030,12030,12030,897
|
|
20240315,163900,690753680,12030,12030,12030,12030,0
|
|
20240315,163800,690753680,12030,12030,12030,12030,0
|
|
20240315,163700,690753680,12030,12030,12030,12030,0
|
|
20240315,163600,690753680,12030,12030,12030,12030,0
|
|
20240315,163500,690753680,12030,12030,12030,12030,0
|
|
20240315,163400,690753680,12030,12030,12030,12030,0
|
|
20240315,163300,690753680,12030,12030,12030,12030,0
|
|
20240315,163200,690753680,12030,12030,12030,12030,0
|
|
20240315,163100,690753680,12030,12030,12030,12030,0
|
|
20240315,163000,690753680,12030,12030,12030,12030,0
|
|
20240315,162900,690753680,12030,12030,12030,12030,0
|
|
20240315,162800,690753680,12030,12030,12030,12030,0
|
|
20240315,162700,690753680,12030,12030,12030,12030,0
|
|
20240315,162600,690753680,12030,12030,12030,12030,0
|
|
20240315,162500,690753680,12030,12030,12030,12030,0
|
|
20240315,162400,690753680,12030,12030,12030,12030,0
|
|
20240315,162300,690753680,12030,12030,12030,12030,0
|
|
20240315,162200,690753680,12030,12030,12030,12030,0
|
|
20240315,162100,690753680,12030,12030,12030,12030,0
|
|
20240315,162000,690753680,12030,12030,12030,12030,0
|
|
20240315,161900,690753680,12030,12030,12030,12030,0
|
|
20240315,161800,690753680,12030,12030,12030,12030,0
|
|
20240315,161700,690753680,12030,12030,12030,12030,0
|
|
20240315,161600,690753680,12030,12030,12030,12030,0
|
|
20240315,161500,690753680,12030,12030,12030,12030,0
|
|
20240315,161400,690753680,12030,12030,12030,12030,0
|
|
20240315,161300,690753680,12030,12030,12030,12030,0
|
|
20240315,161200,690753680,12030,12030,12030,12030,0
|
|
20240315,161100,690753680,12030,12030,12030,12030,0
|
|
20240315,161000,690753680,12030,12030,12030,12030,897
|
|
20240315,160900,690753680,12030,12030,12030,12030,0
|
|
20240315,160800,690753680,12030,12030,12030,12030,0
|
|
20240315,160700,690753680,12030,12030,12030,12030,0
|
|
20240315,160600,690753680,12030,12030,12030,12030,0
|
|
20240315,160500,690753680,12030,12030,12030,12030,0
|
|
20240315,160400,690753680,12030,12030,12030,12030,0
|
|
20240315,160300,690753680,12030,12030,12030,12030,0
|
|
20240315,160200,690753680,12030,12030,12030,12030,0
|
|
20240315,160100,690753680,12030,12030,12030,12030,0
|
|
20240315,160000,690753680,12030,12030,12030,12030,0
|
|
20240315,155900,690753680,12030,12030,12030,12030,0
|
|
20240315,155800,690753680,12030,12030,12030,12030,0
|
|
20240315,155700,690753680,12030,12030,12030,12030,0
|
|
20240315,155600,690753680,12030,12030,12030,12030,0
|
|
20240315,155500,690753680,12030,12030,12030,12030,0
|
|
20240315,155400,690753680,12030,12030,12030,12030,0
|
|
20240315,155300,690753680,12030,12030,12030,12030,0
|
|
20240315,155200,690753680,12030,12030,12030,12030,0
|
|
20240315,155100,690753680,12030,12030,12030,12030,0
|
|
20240315,155000,690753680,12030,12030,12030,12030,0
|
|
20240315,154900,690753680,12030,12030,12030,12030,0
|
|
20240315,154800,690753680,12030,12030,12030,12030,0
|
|
20240315,154700,690753680,12030,12030,12030,12030,0
|
|
20240315,154600,690753680,12030,12030,12030,12030,0
|
|
20240315,154500,690753680,12030,12030,12030,12030,0
|
|
20240315,154400,690753680,12030,12030,12030,12030,0
|
|
20240315,154300,690753680,12030,12030,12030,12030,0
|
|
20240315,154200,690753680,12030,12030,12030,12030,0
|
|
20240315,154100,690753680,12030,12030,12030,12030,0
|
|
20240315,154000,690753680,12030,12030,12030,12030,897
|
|
20240315,153900,690753680,12030,12030,12030,12030,0
|
|
20240315,153800,690753680,12030,12030,12030,12030,0
|
|
20240315,153700,690753680,12030,12030,12030,12030,0
|
|
20240315,153600,690753680,12030,12030,12030,12030,0
|
|
20240315,153500,690753680,12030,12030,12030,12030,0
|
|
20240315,153400,690753680,12030,12030,12030,12030,0
|
|
20240315,153300,690753680,12030,12030,12030,12030,0
|
|
20240315,153200,690753680,12030,12030,12030,12030,0
|
|
20240315,153100,690753680,12030,12030,12030,12030,0
|
|
20240315,153000,690753680,12030,12030,12030,12030,897
|
|
20240315,152900,679962770,12030,12030,12030,12030,0
|
|
20240315,152800,679962770,12030,12030,12030,12030,0
|
|
20240315,152700,679962770,12030,12030,12030,12030,0
|
|
20240315,152600,679962770,12030,12030,12030,12030,0
|
|
20240315,152500,679962770,12030,12030,12030,12030,0
|
|
20240315,152400,679962770,12030,12030,12030,12030,0
|
|
20240315,152300,679962770,12030,12030,12030,12030,0
|
|
20240315,152200,679962770,12030,12030,12030,12030,0
|
|
20240315,152100,679962770,12030,12030,12030,12030,0
|
|
20240315,152000,679962770,12030,12030,12030,12030,0
|
|
20240315,151900,679962770,12030,12040,12040,12030,44
|
|
20240315,151800,679433020,12040,12040,12040,12040,63
|
|
20240315,151700,678674500,12030,12030,12030,12030,357
|
|
20240315,151600,674379790,12030,12030,12030,12030,76
|
|
20240315,151500,673465510,12030,12030,12030,12030,0
|
|
20240315,151400,673465510,12030,12030,12030,12030,65
|
|
20240315,151300,672683560,12040,12030,12040,12030,155
|
|
20240315,151200,670818260,12030,12030,12030,12030,53
|
|
20240315,151100,670180670,12030,12040,12040,12030,59
|
|
20240315,151000,669470600,12040,12030,12040,12030,36
|
|
20240315,150900,669037330,12040,12020,12040,12020,127
|
|
20240315,150800,667510220,12020,12020,12020,12020,29
|
|
20240315,150700,667161640,12030,12040,12040,12030,69
|
|
20240315,150600,666331260,12030,12030,12030,12030,15
|
|
20240315,150500,666150810,12040,12020,12040,12020,130
|
|
20240315,150400,664587580,12030,12020,12030,12020,37
|
|
20240315,150300,664142760,12040,12030,12040,12030,35
|
|
20240315,150200,663721510,12020,12030,12040,12020,108
|
|
20240315,150100,662422250,12030,12030,12030,12030,71
|
|
20240315,150000,661568120,12020,12040,12040,12020,53
|
|
20240315,145900,660930580,12030,12030,12030,12030,15
|
|
20240315,145800,660750130,12030,12020,12030,12020,113
|
|
20240315,145700,659391720,12020,12020,12020,12020,31
|
|
20240315,145600,659019100,12040,12030,12040,12020,53
|
|
20240315,145500,658381570,12030,12030,12030,12030,15
|
|
20240315,145400,658201120,12030,12020,12030,12020,104
|
|
20240315,145300,656950890,12020,12020,12020,12020,68
|
|
20240315,145200,656133530,12040,12040,12040,12040,100
|
|
20240315,145100,654929530,12040,12020,12040,12020,51
|
|
20240315,145000,654315940,12020,12020,12020,12020,95
|
|
20240315,144900,653174040,12040,12030,12040,12020,79
|
|
20240315,144800,652223700,12020,12020,12020,12020,38
|
|
20240315,144700,651766940,12020,12030,12030,12020,50
|
|
20240315,144600,651165890,12020,12020,12040,12020,130
|
|
20240315,144500,649602290,12020,12020,12020,12020,30
|
|
20240315,144400,649241690,12030,12030,12030,12030,9
|
|
20240315,144300,649133420,12020,12030,12040,12020,78
|
|
20240315,144200,648195270,12020,12030,12030,12020,115
|
|
20240315,144100,646812420,12020,12040,12040,12020,115
|
|
20240315,144000,645428420,12040,12020,12040,12020,52
|
|
20240315,143900,644802760,12020,12020,12020,12020,98
|
|
20240315,143800,643624800,12020,12030,12040,12020,88
|
|
20240315,143700,642566440,12030,12030,12030,12030,10
|
|
20240315,143600,642446140,12030,12030,12030,12020,65
|
|
20240315,143500,641664340,12020,12030,12030,12020,161
|
|
20240315,143400,639728910,12030,12020,12030,12020,96
|
|
20240315,143300,638574860,12030,12030,12030,12030,2
|
|
20240315,143200,638550800,12040,12030,12040,12030,122
|
|
20240315,143100,637082920,12030,12030,12040,12020,165
|
|
20240315,143000,635097730,12040,12030,12040,12020,74
|
|
20240315,142900,634207500,12040,12030,12040,12030,53
|
|
20240315,142800,633569760,12040,12040,12040,12040,15
|
|
20240315,142700,633389160,12020,12030,12030,12020,132
|
|
20240315,142600,631801930,12030,12040,12070,12030,86
|
|
20240315,142500,630765590,12030,12020,12030,12020,25
|
|
20240315,142400,630464990,12020,12020,12030,12020,89
|
|
20240315,142300,629395000,12020,12020,12040,12020,80
|
|
20240315,142200,628433000,12030,12030,12030,12030,9
|
|
20240315,142100,628324730,12030,12030,12030,12030,10
|
|
20240315,142000,628204430,12030,12020,12030,12020,129
|
|
20240315,141900,626653540,12020,12020,12020,12020,30
|
|
20240315,141800,626292940,12060,12040,12060,12040,39
|
|
20240315,141700,625822910,12060,12040,12060,12040,13
|
|
20240315,141600,625666210,12040,12030,12040,12030,111
|
|
20240315,141500,624330140,12040,12020,12040,12020,77
|
|
20240315,141400,623404420,12030,12030,12030,12030,15
|
|
20240315,141300,623223970,12030,12030,12030,12030,17
|
|
20240315,141200,623019460,12020,12020,12020,12020,93
|
|
20240315,141100,621901600,12040,12000,12040,12000,212
|
|
20240315,141000,619350710,12000,12000,12000,12000,53
|
|
20240315,140900,618714710,12000,12000,12000,12000,2
|
|
20240315,140800,618690710,12000,12000,12010,12000,114
|
|
20240315,140700,617322470,12050,12030,12050,12030,10
|
|
20240315,140600,617202070,12010,12000,12010,12000,30
|
|
20240315,140500,616841920,12000,12000,12000,12000,98
|
|
20240315,140400,615665920,12000,12000,12020,12000,1615
|
|
20240315,140300,596256810,12010,12010,12010,12010,3
|
|
20240315,140200,596220780,12000,12010,12010,12000,20
|
|
20240315,140100,595980730,12000,11990,12000,11990,160
|
|
20240315,140000,594062170,11990,11990,11990,11990,30
|
|
20240315,135900,593702470,11990,11990,11990,11990,15
|
|
20240315,135800,593522620,11990,11990,11990,11990,0
|
|
20240315,135700,593522620,11990,11990,11990,11990,110
|
|
20240315,135600,592203720,12000,12000,12000,11990,74
|
|
20240315,135500,591316400,11990,11990,11990,11990,15
|
|
20240315,135400,591136550,11990,11990,11990,11990,10
|
|
20240315,135300,591016650,11990,12000,12000,11990,111
|
|
20240315,135200,589684950,12000,12010,12010,12000,15
|
|
20240315,135100,589504900,12000,11990,12000,11990,55
|
|
20240315,135000,588845280,11990,12000,12000,11990,887
|
|
20240315,134900,578202880,12000,12000,12010,12000,139
|
|
20240315,134800,576534540,12010,12010,12010,12010,9
|
|
20240315,134700,576426450,12000,12000,12000,12000,2
|
|
20240315,134600,576402450,12010,12010,12010,12010,188
|
|
20240315,134500,574144570,12010,12010,12010,12010,60
|
|
20240315,134400,573423970,12010,12010,12010,12010,15
|
|
20240315,134300,573243820,12010,12010,12010,12010,0
|
|
20240315,134200,573243820,12010,12010,12010,12010,145
|
|
20240315,134100,571502370,12010,12010,12010,12010,30
|
|
20240315,134000,571142070,12020,12020,12020,12020,13
|
|
20240315,133900,570985810,12040,12030,12040,12030,262
|
|
20240315,133800,567831620,12020,12020,12040,12020,172
|
|
20240315,133700,565763640,12020,12030,12030,12020,53
|
|
20240315,133600,565126430,12030,12030,12030,12030,8
|
|
20240315,133500,565030190,12030,12030,12030,12030,25
|
|
20240315,133400,564729440,12020,12020,12030,12020,125
|
|
20240315,133300,563226770,12020,12020,12020,12020,1
|
|
20240315,133200,563214750,12020,12020,12020,12020,53
|
|
20240315,133100,562577690,12020,12020,12020,12020,31
|
|
20240315,133000,562205070,12020,12020,12030,12020,144
|
|
20240315,132900,560474140,12020,12020,12020,12020,15
|
|
20240315,132800,560293840,12020,12020,12020,12020,0
|
|
20240315,132700,560293840,12020,12020,12020,12010,152
|
|
20240315,132600,558467550,12020,12030,12030,12020,36
|
|
20240315,132500,558034720,12020,12020,12030,12020,18
|
|
20240315,132400,557818340,12030,12000,12030,12000,57
|
|
20240315,132300,557134150,11990,12000,12000,11990,141
|
|
20240315,132200,555443160,12000,12000,12000,12000,0
|
|
20240315,132100,555443160,12000,12000,12000,11980,935
|
|
20240315,132000,544235000,12000,12000,12000,12000,3
|
|
20240315,131900,544199000,11990,11990,11990,11990,143
|
|
20240315,131800,542484430,11990,11990,11990,11990,38
|
|
20240315,131700,542028810,11990,11990,11990,11990,15
|
|
20240315,131600,541848960,11990,11990,11990,11990,15
|
|
20240315,131500,541669110,11990,11990,11990,11990,120
|
|
20240315,131400,540230310,11990,11990,11990,11990,27
|
|
20240315,131300,539906580,11990,11990,11990,11990,38
|
|
20240315,131200,539450960,12000,11990,12000,11990,68
|
|
20240315,131100,538635570,12000,12000,12010,12000,714
|
|
20240315,131000,530067560,12010,12000,12010,12000,16
|
|
20240315,130900,529875550,12000,12000,12000,12000,0
|
|
20240315,130800,529875550,12000,12010,12010,12000,164
|
|
20240315,130700,527906740,12020,12020,12020,12020,3
|
|
20240315,130600,527870680,12010,12010,12010,12010,24
|
|
20240315,130500,527582440,12010,12010,12010,12010,3
|
|
20240315,130400,527546410,12000,12000,12000,12000,178
|
|
20240315,130300,525410410,12000,12000,12000,12000,0
|
|
20240315,130200,525410410,12000,12000,12000,12000,30
|
|
20240315,130100,525050410,12000,12000,12000,12000,15
|
|
20240315,130000,524870410,12000,12010,12010,12000,133
|
|
20240315,125900,523274100,12000,12000,12010,12000,54
|
|
20240315,125800,522626090,12000,12000,12000,12000,0
|
|
20240315,125700,522626090,12000,12000,12000,12000,15
|
|
20240315,125600,522446090,12000,12000,12010,12000,113
|
|
20240315,125500,521089970,12000,12030,12040,12000,40
|
|
20240315,125400,520609480,12030,12000,12030,12000,93
|
|
20240315,125300,519493040,11990,11990,11990,11990,469
|
|
20240315,125200,513869730,11990,11990,11990,11990,0
|
|
20240315,125100,513869730,11990,11990,11990,11990,15
|
|
20240315,125000,513689880,11990,11990,11990,11990,0
|
|
20240315,124900,513689880,11990,11990,11990,11990,207
|
|
20240315,124800,511207950,12000,12000,12000,12000,49
|
|
20240315,124700,510619950,12000,12000,12000,12000,62
|
|
20240315,124600,509875950,12000,12000,12000,12000,0
|
|
20240315,124500,509875950,12000,11990,12000,11990,164
|
|
20240315,124400,507909490,12000,11990,12000,11990,20
|
|
20240315,124300,507669640,11990,11990,11990,11990,0
|
|
20240315,124200,507669640,11990,11990,11990,11990,326
|
|
20240315,124100,503760900,11990,11980,11990,11980,197
|
|
20240315,124000,501399640,11990,11990,11990,11980,68
|
|
20240315,123900,500584850,11990,11990,11990,11990,76
|
|
20240315,123800,499673610,11990,11970,11990,11970,285
|
|
20240315,123700,496258390,11980,11980,11980,11980,605
|
|
20240315,123600,489010490,11980,11990,11990,11980,580
|
|
20240315,123500,482060400,11990,11990,11990,11990,38
|
|
20240315,123400,481604780,12000,11990,12000,11990,134
|
|
20240315,123300,479997980,12000,11990,12000,11990,135
|
|
20240315,123200,478378780,11990,11990,11990,11990,15
|
|
20240315,123100,478198930,12000,12000,12000,11990,54
|
|
20240315,123000,477551080,12000,12000,12000,11990,128
|
|
20240315,122900,476015980,12000,12000,12000,11990,407
|
|
20240315,122800,471134360,12010,12010,12010,12010,2
|
|
20240315,122700,471110340,12000,12000,12020,12000,72
|
|
20240315,122600,470246310,12000,12030,12030,11990,7757
|
|
20240315,122500,377114690,12030,12030,12030,12030,315
|
|
20240315,122400,373325240,12030,12030,12030,12030,100
|
|
20240315,122300,372122240,12030,12030,12030,12030,360
|
|
20240315,122200,367791440,12030,12030,12030,12030,86
|
|
20240315,122100,366756860,12030,12040,12040,12030,54
|
|
20240315,122000,366107230,12040,12040,12040,12040,5
|
|
20240315,121900,366047030,12030,12030,12030,12030,206
|
|
20240315,121800,363568850,12030,12030,12030,12030,35
|
|
20240315,121700,363147800,12030,12040,12040,12030,41
|
|
20240315,121600,362654510,12040,12040,12040,12040,466
|
|
20240315,121500,357043870,12040,12050,12050,12040,140
|
|
20240315,121400,355357170,12040,12040,12040,12040,15
|
|
20240315,121300,355176570,12040,12040,12040,12040,0
|
|
20240315,121200,355176570,12040,12040,12040,12040,15
|
|
20240315,121100,354995970,12040,12050,12050,12040,139
|
|
20240315,121000,353322310,12050,12050,12050,12040,17
|
|
20240315,120900,353117610,12050,12050,12050,12050,1
|
|
20240315,120800,353105560,12040,12040,12040,12040,45
|
|
20240315,120700,352563760,12040,12040,12040,12040,204
|
|
20240315,120600,350107600,12050,12050,12050,12050,62
|
|
20240315,120500,349360500,12050,12050,12050,12050,28
|
|
20240315,120400,349023100,12040,12040,12040,12040,45
|
|
20240315,120300,348481300,12050,12040,12050,12040,107
|
|
20240315,120200,347192860,12040,12040,12040,12040,53
|
|
20240315,120100,346554740,12040,12040,12040,12040,0
|
|
20240315,120000,346554740,12040,12040,12040,12040,90
|
|
20240315,115900,345471140,12090,12040,12090,12040,441
|
|
20240315,115800,340143240,12040,12040,12040,12040,16
|
|
20240315,115700,339950600,12040,12040,12040,12040,123
|
|
20240315,115600,338469680,12040,12050,12050,12040,125
|
|
20240315,115500,336964670,12040,12040,12040,12040,25
|
|
20240315,115400,336663670,12040,12040,12040,12040,16
|
|
20240315,115300,336471030,12040,12040,12040,12040,60
|
|
20240315,115200,335748630,12040,12040,12040,12040,143
|
|
20240315,115100,334026910,12040,12040,12040,12040,15
|
|
20240315,115000,333846310,12040,12040,12040,12040,0
|
|
20240315,114900,333846310,12040,12040,12040,12040,145
|
|
20240315,114800,332100510,12040,12040,12040,12040,355
|
|
20240315,114700,327826310,12040,12040,12040,12040,15
|
|
20240315,114600,327645710,12040,12040,12040,12040,0
|
|
20240315,114500,327645710,12040,12050,12050,12040,106
|
|
20240315,114400,326368470,12040,12050,12050,12040,86
|
|
20240315,114300,325333020,12040,12050,12050,12040,39
|
|
20240315,114200,324863450,12040,12050,12050,12040,35
|
|
20240315,114100,324441850,12040,12050,12050,12040,103
|
|
20240315,114000,323201000,12050,12050,12050,12050,15
|
|
20240315,113900,323020250,12050,12050,12050,12050,22
|
|
20240315,113800,322755150,12040,12040,12040,12040,83
|
|
20240315,113700,321755830,12040,12050,12050,12040,121
|
|
20240315,113600,320298940,12040,12040,12040,12040,242
|
|
20240315,113500,317385260,12040,12040,12040,12040,0
|
|
20240315,113400,317385260,12040,12050,12050,12040,46
|
|
20240315,113300,316831410,12040,12050,12050,12040,132
|
|
20240315,113200,315241790,12050,12050,12050,12050,31
|
|
20240315,113100,314868240,12050,12050,12050,12050,199
|
|
20240315,113000,312470290,12050,12040,12050,12040,419
|
|
20240315,112900,307425220,12040,12060,12060,12040,95
|
|
20240315,112800,306281290,12060,12060,12060,12060,3
|
|
20240315,112700,306245110,12050,12040,12050,12040,20
|
|
20240315,112600,306004260,12040,12050,12050,12040,96
|
|
20240315,112500,304848370,12040,12050,12050,12040,177
|
|
20240315,112400,302716230,12050,12050,12050,12040,45
|
|
20240315,112300,302174360,12040,12040,12040,12040,74
|
|
20240315,112200,301283400,12050,12060,12060,12050,746
|
|
20240315,112100,292292820,12060,12060,12060,12060,0
|
|
20240315,112000,292292820,12060,12060,12060,12060,27
|
|
20240315,111900,291967200,12060,12080,12080,12050,61
|
|
20240315,111800,291231740,12050,12070,12070,12050,239
|
|
20240315,111700,288348930,12070,12060,12070,12060,28
|
|
20240315,111600,288011070,12060,12060,12060,12060,5
|
|
20240315,111500,287950770,12060,12060,12060,12060,30
|
|
20240315,111400,287588970,12060,12060,12060,12060,140
|
|
20240315,111300,285900570,12060,12060,12060,12060,0
|
|
20240315,111200,285900570,12060,12050,12060,12050,342
|
|
20240315,111100,281776200,12060,12050,12060,12050,40
|
|
20240315,111000,281294100,12050,12060,12060,12050,149
|
|
20240315,110900,279498630,12050,12050,12050,12050,0
|
|
20240315,110800,279498630,12050,12050,12050,12050,73
|
|
20240315,110700,278618980,12050,12050,12050,12050,86
|
|
20240315,110600,277582680,12050,12060,12060,12050,150
|
|
20240315,110500,275773830,12060,12050,12060,12050,173
|
|
20240315,110400,273689080,12050,12060,12060,12050,760
|
|
20240315,110300,264530420,12060,12060,12060,12060,90
|
|
20240315,110200,263445020,12060,12070,12070,12060,42
|
|
20240315,110100,262938480,12070,12070,12070,12070,5
|
|
20240315,110000,262878130,12060,12060,12080,12060,70
|
|
20240315,105900,262033910,12060,12080,12080,12060,290
|
|
20240315,105800,258535310,12080,12080,12080,12080,0
|
|
20240315,105700,258535310,12080,12080,12080,12080,15
|
|
20240315,105600,258354110,12080,12090,12090,12080,32
|
|
20240315,105500,257967530,12080,12080,12130,12080,96
|
|
20240315,105400,256807380,12080,12080,12080,12080,13
|
|
20240315,105300,256650340,12080,12060,12080,12060,145
|
|
20240315,105200,254901350,12070,12060,12070,12060,11
|
|
20240315,105100,254768680,12060,12060,12070,12060,129
|
|
20240315,105000,253212920,12060,12070,12070,12060,71
|
|
20240315,104900,252356650,12060,12060,12060,12060,97
|
|
20240315,104800,251186830,12050,12060,12060,12050,61
|
|
20240315,104700,250451770,12050,12060,12060,12050,22
|
|
20240315,104600,250186600,12050,12060,12060,12050,48
|
|
20240315,104500,249608100,12050,12050,12050,12050,30
|
|
20240315,104400,249246600,12050,12060,12060,12050,220
|
|
20240315,104300,246595100,12060,12060,12060,12060,100
|
|
20240315,104200,245389100,12060,12060,12060,12060,315
|
|
20240315,104100,241590200,12060,12070,12070,12060,80
|
|
20240315,104000,240625270,12060,12060,12060,12060,109
|
|
20240315,103900,239310730,12070,12070,12070,12070,1
|
|
20240315,103800,239298660,12060,12060,12070,12060,55
|
|
20240315,103700,238635260,12070,12070,12070,12070,9
|
|
20240315,103600,238526630,12060,12060,12060,12060,141
|
|
20240315,103500,236826170,12060,12060,12060,12060,0
|
|
20240315,103400,236826170,12060,12060,12060,12060,47
|
|
20240315,103300,236259350,12060,12070,12070,12060,72
|
|
20240315,103200,235390610,12070,12070,12070,12070,67
|
|
20240315,103100,234581920,12070,12070,12070,12070,15
|
|
20240315,103000,234400870,12070,12070,12070,12070,30
|
|
20240315,102900,234038770,12070,12080,12080,12070,86
|
|
20240315,102800,233000190,12080,12080,12080,12080,16
|
|
20240315,102700,232806910,12080,12080,12080,12080,38
|
|
20240315,102600,232347870,12080,12080,12080,12080,109
|
|
20240315,102500,231031150,12070,12070,12080,12070,253
|
|
20240315,102400,227977430,12200,12060,12200,12060,191
|
|
20240315,102300,225661740,12060,12050,12060,12050,68
|
|
20240315,102200,224842060,12060,12050,12060,12050,287
|
|
20240315,102100,221381210,12050,12060,12070,12050,600
|
|
20240315,102000,214147660,12070,12070,12070,12070,1
|
|
20240315,101900,214135590,12070,12080,12080,12070,32
|
|
20240315,101800,213749340,12070,12070,12070,12070,9
|
|
20240315,101700,213640710,12070,12070,12070,12070,149
|
|
20240315,101600,211842280,12080,12080,12080,12080,1
|
|
20240315,101500,211830200,12080,12080,12150,12070,587
|
|
20240315,101400,204728200,12080,12080,12080,12080,99
|
|
20240315,101300,203532280,12080,12080,12080,12080,37
|
|
20240315,101200,203085320,12090,12090,12090,12090,12
|
|
20240315,101100,202940240,12080,12080,12090,12080,45
|
|
20240315,101000,202396630,12070,12060,12070,12060,121
|
|
20240315,100900,200937220,12060,12060,12060,12060,137
|
|
20240315,100800,199285000,12060,12070,12070,12060,68
|
|
20240315,100700,198464910,12070,12070,12070,12070,2
|
|
20240315,100600,198440770,12060,12070,12070,12060,271
|
|
20240315,100500,195171560,12070,12070,12070,12070,34
|
|
20240315,100400,194761180,12070,12080,12080,12070,32
|
|
20240315,100300,194374920,12080,12080,12080,12080,64
|
|
20240315,100200,193601800,12070,12080,12080,12070,95
|
|
20240315,100100,192454650,12070,12070,12070,12070,60
|
|
20240315,100000,191730450,12070,12060,12070,12060,43
|
|
20240315,095900,191211740,12060,12060,12060,12060,0
|
|
20240315,095800,191211740,12060,12070,12070,12060,130
|
|
20240315,095700,189643880,12060,12070,12070,12060,40
|
|
20240315,095600,189161310,12070,12060,12070,12060,175
|
|
20240315,095500,187050510,12070,12070,12070,12060,145
|
|
20240315,095400,185301640,12060,12060,12060,12060,315
|
|
20240315,095300,181502740,12070,12070,12080,12070,278
|
|
20240315,095200,178147180,12070,12080,12080,12070,1001
|
|
20240315,095100,166065100,12080,12080,12080,12070,100
|
|
20240315,095000,164858000,12080,12100,12100,12080,8
|
|
20240315,094900,164761300,12070,12070,12100,12070,85
|
|
20240315,094800,163735300,12070,12070,12070,12070,37
|
|
20240315,094700,163288710,12080,12090,12100,12080,122
|
|
20240315,094600,161814060,12090,12080,12090,12080,19
|
|
20240315,094500,161584530,12080,12070,12080,12070,64
|
|
20240315,094400,160811870,12080,12070,12080,12070,66
|
|
20240315,094300,160015060,12080,12080,12080,12080,50
|
|
20240315,094200,159411060,12080,12080,12080,12080,43
|
|
20240315,094100,158891620,12070,12080,12080,12070,50
|
|
20240315,094000,158288080,12070,12070,12070,12070,191
|
|
20240315,093900,155982710,12070,12080,12080,12070,69
|
|
20240315,093800,155149860,12080,12080,12080,12080,174
|
|
20240315,093700,153047940,12080,12090,12090,12080,412
|
|
20240315,093600,148069210,12090,12100,12100,12090,783
|
|
20240315,093500,138595810,12100,12100,12110,12100,54
|
|
20240315,093400,137942400,12110,12100,12110,12100,57
|
|
20240315,093300,137252590,12100,12110,12110,12100,16
|
|
20240315,093200,137058840,12100,12100,12110,12100,111
|
|
20240315,093100,135715690,12110,12110,12110,12110,44
|
|
20240315,093000,135182850,12110,12110,12110,12110,440
|
|
20240315,092900,129854450,12110,12110,12110,12110,0
|
|
20240315,092800,129854450,12110,12110,12110,12110,76
|
|
20240315,092700,128934090,12110,12110,12110,12110,139
|
|
20240315,092600,127250800,12100,12100,12100,12100,205
|
|
20240315,092500,124770300,12100,12110,12110,12100,38
|
|
20240315,092400,124310490,12100,12110,12110,12100,1053
|
|
20240315,092300,111567720,12110,12110,12110,12110,30
|
|
20240315,092200,111204420,12120,12110,12120,12110,90
|
|
20240315,092100,110114180,12100,12110,12110,12100,229
|
|
20240315,092000,107342440,12110,12110,12110,12110,302
|
|
20240315,091900,103685220,12100,12120,12120,12100,556
|
|
20240315,091800,96953630,12120,12120,12120,12120,57
|
|
20240315,091700,96262790,12120,12120,12120,12110,165
|
|
20240315,091600,94263180,12110,12120,12120,12100,3060
|
|
20240315,091500,57200360,12120,12120,12130,12120,58
|
|
20240315,091400,56497280,12120,12130,12130,12120,192
|
|
20240315,091300,54170210,12130,12120,12130,12120,331
|
|
20240315,091200,50156420,12130,12150,12170,12130,239
|
|
20240315,091100,47257120,12130,12140,12140,12130,123
|
|
20240315,091000,45764360,12140,12150,12150,12140,56
|
|
20240315,090900,45084490,12150,12180,12180,12150,914
|
|
20240315,090800,33953350,12180,12190,12190,12180,1295
|
|
20240315,090700,18172070,12190,12190,12190,12190,16
|
|
20240315,090600,17977030,12190,12190,12190,12190,67
|
|
20240315,090500,17160300,12200,12190,12200,12190,66
|
|
20240315,090400,16355260,12190,12190,12190,12190,730
|
|
20240315,090300,7456560,12190,12190,12220,12190,153
|
|
20240315,090200,5588280,12190,12190,12190,12190,146
|
|
20240315,090100,3808540,12230,12230,12230,12230,0
|
|
20240315,090000,3808540,12230,12210,12230,12200,312
|