620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,191700,303736400,11910,11910,11910,11910,336
|
|
20240320,191600,303736400,11910,11910,11910,11910,0
|
|
20240320,191500,303736400,11910,11910,11910,11910,0
|
|
20240320,191400,303736400,11910,11910,11910,11910,0
|
|
20240320,191300,303736400,11910,11910,11910,11910,0
|
|
20240320,191200,303736400,11910,11910,11910,11910,0
|
|
20240320,191100,303736400,11910,11910,11910,11910,0
|
|
20240320,191000,303736400,11910,11910,11910,11910,0
|
|
20240320,190900,303736400,11910,11910,11910,11910,0
|
|
20240320,190800,303736400,11910,11910,11910,11910,0
|
|
20240320,190700,303736400,11910,11910,11910,11910,0
|
|
20240320,190600,303736400,11910,11910,11910,11910,0
|
|
20240320,190500,303736400,11910,11910,11910,11910,0
|
|
20240320,190400,303736400,11910,11910,11910,11910,0
|
|
20240320,190300,303736400,11910,11910,11910,11910,0
|
|
20240320,190200,303736400,11910,11910,11910,11910,0
|
|
20240320,190100,303736400,11910,11910,11910,11910,0
|
|
20240320,190000,303736400,11910,11910,11910,11910,0
|
|
20240320,185900,303736400,11910,11910,11910,11910,0
|
|
20240320,185800,303736400,11910,11910,11910,11910,0
|
|
20240320,185700,303736400,11910,11910,11910,11910,0
|
|
20240320,185600,303736400,11910,11910,11910,11910,0
|
|
20240320,185500,303736400,11910,11910,11910,11910,0
|
|
20240320,185400,303736400,11910,11910,11910,11910,0
|
|
20240320,185300,303736400,11910,11910,11910,11910,0
|
|
20240320,185200,303736400,11910,11910,11910,11910,0
|
|
20240320,185100,303736400,11910,11910,11910,11910,0
|
|
20240320,185000,303736400,11910,11910,11910,11910,0
|
|
20240320,184900,303736400,11910,11910,11910,11910,0
|
|
20240320,184800,303736400,11910,11910,11910,11910,0
|
|
20240320,184700,303736400,11910,11910,11910,11910,336
|
|
20240320,184600,303736400,11910,11910,11910,11910,0
|
|
20240320,184500,303736400,11910,11910,11910,11910,0
|
|
20240320,184400,303736400,11910,11910,11910,11910,0
|
|
20240320,184300,303736400,11910,11910,11910,11910,0
|
|
20240320,184200,303736400,11910,11910,11910,11910,0
|
|
20240320,184100,303736400,11910,11910,11910,11910,0
|
|
20240320,184000,303736400,11910,11910,11910,11910,0
|
|
20240320,183900,303736400,11910,11910,11910,11910,0
|
|
20240320,183800,303736400,11910,11910,11910,11910,0
|
|
20240320,183700,303736400,11910,11910,11910,11910,0
|
|
20240320,183600,303736400,11910,11910,11910,11910,0
|
|
20240320,183500,303736400,11910,11910,11910,11910,0
|
|
20240320,183400,303736400,11910,11910,11910,11910,0
|
|
20240320,183300,303736400,11910,11910,11910,11910,0
|
|
20240320,183200,303736400,11910,11910,11910,11910,0
|
|
20240320,183100,303736400,11910,11910,11910,11910,0
|
|
20240320,183000,303736400,11910,11910,11910,11910,0
|
|
20240320,182900,303736400,11910,11910,11910,11910,0
|
|
20240320,182800,303736400,11910,11910,11910,11910,0
|
|
20240320,182700,303736400,11910,11910,11910,11910,0
|
|
20240320,182600,303736400,11910,11910,11910,11910,0
|
|
20240320,182500,303736400,11910,11910,11910,11910,0
|
|
20240320,182400,303736400,11910,11910,11910,11910,0
|
|
20240320,182300,303736400,11910,11910,11910,11910,0
|
|
20240320,182200,303736400,11910,11910,11910,11910,0
|
|
20240320,182100,303736400,11910,11910,11910,11910,0
|
|
20240320,182000,303736400,11910,11910,11910,11910,0
|
|
20240320,181900,303736400,11910,11910,11910,11910,0
|
|
20240320,181800,303736400,11910,11910,11910,11910,0
|
|
20240320,181700,303736400,11910,11910,11910,11910,336
|
|
20240320,181600,303736400,11910,11910,11910,11910,0
|
|
20240320,181500,303736400,11910,11910,11910,11910,0
|
|
20240320,181400,303736400,11910,11910,11910,11910,0
|
|
20240320,181300,303736400,11910,11910,11910,11910,0
|
|
20240320,181200,303736400,11910,11910,11910,11910,0
|
|
20240320,181100,303736400,11910,11910,11910,11910,0
|
|
20240320,181000,303736400,11910,11910,11910,11910,0
|
|
20240320,180900,303736400,11910,11910,11910,11910,0
|
|
20240320,180800,303736400,11910,11910,11910,11910,0
|
|
20240320,180700,303736400,11910,11910,11910,11910,0
|
|
20240320,180600,303736400,11910,11910,11910,11910,0
|
|
20240320,180500,303736400,11910,11910,11910,11910,0
|
|
20240320,180400,303736400,11910,11910,11910,11910,0
|
|
20240320,180300,303736400,11910,11910,11910,11910,0
|
|
20240320,180200,303736400,11910,11910,11910,11910,0
|
|
20240320,180100,303736400,11910,11910,11910,11910,0
|
|
20240320,180000,303736400,11910,11910,11910,11910,0
|
|
20240320,175900,303736400,11910,11910,11910,11910,0
|
|
20240320,175800,303736400,11910,11910,11910,11910,0
|
|
20240320,175700,303736400,11910,11910,11910,11910,0
|
|
20240320,175600,303736400,11910,11910,11910,11910,0
|
|
20240320,175500,303736400,11910,11910,11910,11910,0
|
|
20240320,175400,303736400,11910,11910,11910,11910,0
|
|
20240320,175300,303736400,11910,11910,11910,11910,0
|
|
20240320,175200,303736400,11910,11910,11910,11910,0
|
|
20240320,175100,303736400,11910,11910,11910,11910,0
|
|
20240320,175000,303736400,11910,11910,11910,11910,0
|
|
20240320,174900,303736400,11910,11910,11910,11910,0
|
|
20240320,174800,303736400,11910,11910,11910,11910,0
|
|
20240320,174700,303736400,11910,11910,11910,11910,336
|
|
20240320,174600,303736400,11910,11910,11910,11910,0
|
|
20240320,174500,303736400,11910,11910,11910,11910,0
|
|
20240320,174400,303736400,11910,11910,11910,11910,0
|
|
20240320,174300,303736400,11910,11910,11910,11910,0
|
|
20240320,174200,303736400,11910,11910,11910,11910,0
|
|
20240320,174100,303736400,11910,11910,11910,11910,0
|
|
20240320,174000,303736400,11910,11910,11910,11910,0
|
|
20240320,173900,303736400,11910,11910,11910,11910,0
|
|
20240320,173800,303736400,11910,11910,11910,11910,0
|
|
20240320,173700,303736400,11910,11910,11910,11910,0
|
|
20240320,173600,303736400,11910,11910,11910,11910,0
|
|
20240320,173500,303736400,11910,11910,11910,11910,0
|
|
20240320,173400,303736400,11910,11910,11910,11910,0
|
|
20240320,173300,303736400,11910,11910,11910,11910,0
|
|
20240320,173200,303736400,11910,11910,11910,11910,0
|
|
20240320,173100,303736400,11910,11910,11910,11910,0
|
|
20240320,173000,303736400,11910,11910,11910,11910,0
|
|
20240320,172900,303736400,11910,11910,11910,11910,0
|
|
20240320,172800,303736400,11910,11910,11910,11910,0
|
|
20240320,172700,303736400,11910,11910,11910,11910,0
|
|
20240320,172600,303736400,11910,11910,11910,11910,0
|
|
20240320,172500,303736400,11910,11910,11910,11910,0
|
|
20240320,172400,303736400,11910,11910,11910,11910,0
|
|
20240320,172300,303736400,11910,11910,11910,11910,0
|
|
20240320,172200,303736400,11910,11910,11910,11910,0
|
|
20240320,172100,303736400,11910,11910,11910,11910,0
|
|
20240320,172000,303736400,11910,11910,11910,11910,0
|
|
20240320,171900,303736400,11910,11910,11910,11910,0
|
|
20240320,171800,303736400,11910,11910,11910,11910,0
|
|
20240320,171700,303736400,11910,11910,11910,11910,336
|
|
20240320,171600,303736400,11910,11910,11910,11910,0
|
|
20240320,171500,303736400,11910,11910,11910,11910,0
|
|
20240320,171400,303736400,11910,11910,11910,11910,0
|
|
20240320,171300,303736400,11910,11910,11910,11910,0
|
|
20240320,171200,303736400,11910,11910,11910,11910,0
|
|
20240320,171100,303736400,11910,11910,11910,11910,0
|
|
20240320,171000,303736400,11910,11910,11910,11910,0
|
|
20240320,170900,303736400,11910,11910,11910,11910,0
|
|
20240320,170800,303736400,11910,11910,11910,11910,0
|
|
20240320,170700,303736400,11910,11910,11910,11910,0
|
|
20240320,170600,303736400,11910,11910,11910,11910,0
|
|
20240320,170500,303736400,11910,11910,11910,11910,0
|
|
20240320,170400,303736400,11910,11910,11910,11910,0
|
|
20240320,170300,303736400,11910,11910,11910,11910,0
|
|
20240320,170200,303736400,11910,11910,11910,11910,0
|
|
20240320,170100,303736400,11910,11910,11910,11910,0
|
|
20240320,170000,303736400,11910,11910,11910,11910,0
|
|
20240320,165900,303736400,11910,11910,11910,11910,0
|
|
20240320,165800,303736400,11910,11910,11910,11910,0
|
|
20240320,165700,303736400,11910,11910,11910,11910,0
|
|
20240320,165600,303736400,11910,11910,11910,11910,0
|
|
20240320,165500,303736400,11910,11910,11910,11910,0
|
|
20240320,165400,303736400,11910,11910,11910,11910,0
|
|
20240320,165300,303736400,11910,11910,11910,11910,0
|
|
20240320,165200,303736400,11910,11910,11910,11910,0
|
|
20240320,165100,303736400,11910,11910,11910,11910,0
|
|
20240320,165000,303736400,11910,11910,11910,11910,0
|
|
20240320,164900,303736400,11910,11910,11910,11910,0
|
|
20240320,164800,303736400,11910,11910,11910,11910,0
|
|
20240320,164700,303736400,11910,11910,11910,11910,336
|
|
20240320,164600,303736400,11910,11910,11910,11910,0
|
|
20240320,164500,303736400,11910,11910,11910,11910,0
|
|
20240320,164400,303736400,11910,11910,11910,11910,0
|
|
20240320,164300,303736400,11910,11910,11910,11910,0
|
|
20240320,164200,303736400,11910,11910,11910,11910,0
|
|
20240320,164100,303736400,11910,11910,11910,11910,0
|
|
20240320,164000,303736400,11910,11910,11910,11910,0
|
|
20240320,163900,303736400,11910,11910,11910,11910,0
|
|
20240320,163800,303736400,11910,11910,11910,11910,0
|
|
20240320,163700,303736400,11910,11910,11910,11910,0
|
|
20240320,163600,303736400,11910,11910,11910,11910,0
|
|
20240320,163500,303736400,11910,11910,11910,11910,0
|
|
20240320,163400,303736400,11910,11910,11910,11910,0
|
|
20240320,163300,303736400,11910,11910,11910,11910,0
|
|
20240320,163200,303736400,11910,11910,11910,11910,0
|
|
20240320,163100,303736400,11910,11910,11910,11910,0
|
|
20240320,163000,303736400,11910,11910,11910,11910,0
|
|
20240320,162900,303736400,11910,11910,11910,11910,0
|
|
20240320,162800,303736400,11910,11910,11910,11910,0
|
|
20240320,162700,303736400,11910,11910,11910,11910,0
|
|
20240320,162600,303736400,11910,11910,11910,11910,0
|
|
20240320,162500,303736400,11910,11910,11910,11910,0
|
|
20240320,162400,303736400,11910,11910,11910,11910,0
|
|
20240320,162300,303736400,11910,11910,11910,11910,0
|
|
20240320,162200,303736400,11910,11910,11910,11910,0
|
|
20240320,162100,303736400,11910,11910,11910,11910,0
|
|
20240320,162000,303736400,11910,11910,11910,11910,0
|
|
20240320,161900,303736400,11910,11910,11910,11910,0
|
|
20240320,161800,303736400,11910,11910,11910,11910,0
|
|
20240320,161700,303736400,11910,11910,11910,11910,336
|
|
20240320,161600,303736400,11910,11910,11910,11910,0
|
|
20240320,161500,303736400,11910,11910,11910,11910,0
|
|
20240320,161400,303736400,11910,11910,11910,11910,0
|
|
20240320,161300,303736400,11910,11910,11910,11910,0
|
|
20240320,161200,303736400,11910,11910,11910,11910,0
|
|
20240320,161100,303736400,11910,11910,11910,11910,0
|
|
20240320,161000,303736400,11910,11910,11910,11910,0
|
|
20240320,160900,303736400,11910,11910,11910,11910,0
|
|
20240320,160800,303736400,11910,11910,11910,11910,0
|
|
20240320,160700,303736400,11910,11910,11910,11910,0
|
|
20240320,160600,303736400,11910,11910,11910,11910,0
|
|
20240320,160500,303736400,11910,11910,11910,11910,0
|
|
20240320,160400,303736400,11910,11910,11910,11910,0
|
|
20240320,160300,303736400,11910,11910,11910,11910,0
|
|
20240320,160200,303736400,11910,11910,11910,11910,0
|
|
20240320,160100,303736400,11910,11910,11910,11910,0
|
|
20240320,160000,303736400,11910,11910,11910,11910,0
|
|
20240320,155900,303736400,11910,11910,11910,11910,0
|
|
20240320,155800,303736400,11910,11910,11910,11910,0
|
|
20240320,155700,303736400,11910,11910,11910,11910,0
|
|
20240320,155600,303736400,11910,11910,11910,11910,0
|
|
20240320,155500,303736400,11910,11910,11910,11910,0
|
|
20240320,155400,303736400,11910,11910,11910,11910,0
|
|
20240320,155300,303736400,11910,11910,11910,11910,0
|
|
20240320,155200,303736400,11910,11910,11910,11910,0
|
|
20240320,155100,303736400,11910,11910,11910,11910,0
|
|
20240320,155000,303736400,11910,11910,11910,11910,0
|
|
20240320,154900,303736400,11910,11910,11910,11910,0
|
|
20240320,154800,303736400,11910,11910,11910,11910,0
|
|
20240320,154700,303736400,11910,11910,11910,11910,336
|
|
20240320,154600,303736400,11910,11910,11910,11910,0
|
|
20240320,154500,303736400,11910,11910,11910,11910,0
|
|
20240320,154400,303736400,11910,11910,11910,11910,0
|
|
20240320,154300,303736400,11910,11910,11910,11910,0
|
|
20240320,154200,303736400,11910,11910,11910,11910,0
|
|
20240320,154100,303736400,11910,11910,11910,11910,0
|
|
20240320,154000,303736400,11910,11910,11910,11910,0
|
|
20240320,153900,303736400,11910,11910,11910,11910,0
|
|
20240320,153800,303736400,11910,11910,11910,11910,0
|
|
20240320,153700,303736400,11910,11910,11910,11910,0
|
|
20240320,153600,303736400,11910,11910,11910,11910,0
|
|
20240320,153500,303736400,11910,11910,11910,11910,0
|
|
20240320,153400,303736400,11910,11910,11910,11910,0
|
|
20240320,153300,303736400,11910,11910,11910,11910,0
|
|
20240320,153200,303736400,11910,11910,11910,11910,0
|
|
20240320,153100,303736400,11910,11910,11910,11910,0
|
|
20240320,153000,303736400,11910,11910,11910,11910,336
|
|
20240320,152900,299734640,11900,11900,11900,11900,0
|
|
20240320,152800,299734640,11900,11900,11900,11900,0
|
|
20240320,152700,299734640,11900,11900,11900,11900,0
|
|
20240320,152600,299734640,11900,11900,11900,11900,0
|
|
20240320,152500,299734640,11900,11900,11900,11900,0
|
|
20240320,152400,299734640,11900,11900,11900,11900,0
|
|
20240320,152300,299734640,11900,11900,11900,11900,0
|
|
20240320,152200,299734640,11900,11900,11900,11900,0
|
|
20240320,152100,299734640,11900,11900,11900,11900,0
|
|
20240320,152000,299734640,11900,11900,11900,11900,0
|
|
20240320,151900,299734640,11900,11900,11900,11900,39
|
|
20240320,151800,299270540,11900,11900,11900,11900,432
|
|
20240320,151700,294129740,11910,11900,11910,11900,4
|
|
20240320,151600,294082110,11910,11910,11910,11900,5
|
|
20240320,151500,294022570,11910,11910,11910,11900,6
|
|
20240320,151400,293951130,11900,11910,11910,11900,4
|
|
20240320,151300,293903500,11910,11900,11910,11900,4
|
|
20240320,151200,293855880,11910,11900,11910,11900,5
|
|
20240320,151100,293796340,11910,11910,11910,11900,105
|
|
20240320,151000,292545800,11910,11910,11910,11900,5
|
|
20240320,150900,292486260,11910,11900,11910,11900,7
|
|
20240320,150800,292402910,11910,11900,11910,11900,5
|
|
20240320,150700,292343370,11910,11910,11910,11900,5
|
|
20240320,150600,292283830,11910,11900,11910,11900,6
|
|
20240320,150500,292212390,11910,11900,11910,11900,5
|
|
20240320,150400,292152850,11910,11910,11910,11900,5
|
|
20240320,150300,292093310,11910,11910,11910,11900,6
|
|
20240320,150200,292021860,11910,11900,11910,11900,136
|
|
20240320,150100,290402420,11910,11910,11910,11900,5
|
|
20240320,150000,290342880,11910,11910,11910,11900,3
|
|
20240320,145900,290307160,11910,11910,11910,11900,10
|
|
20240320,145800,290188080,11910,11900,11910,11900,7
|
|
20240320,145700,290104720,11910,11910,11910,11900,14
|
|
20240320,145600,289937990,11910,11910,11910,11900,34
|
|
20240320,145500,289533060,11900,11900,11910,11900,342
|
|
20240320,145400,285459860,11910,11910,11910,11900,8
|
|
20240320,145300,285364590,11910,11910,11910,11910,6
|
|
20240320,145200,285293130,11910,11910,11910,11910,7
|
|
20240320,145100,285209760,11910,11900,11910,11900,16
|
|
20240320,145000,285019310,11900,11910,11910,11890,22
|
|
20240320,144900,284757590,11910,11910,11910,11910,6
|
|
20240320,144800,284686130,11910,11900,11910,11900,5
|
|
20240320,144700,284626590,11900,11900,11900,11900,7
|
|
20240320,144600,284543290,11900,11900,11900,11900,6
|
|
20240320,144500,284471890,11900,11900,11900,11900,7
|
|
20240320,144400,284388590,11900,11900,11900,11900,7
|
|
20240320,144300,284305290,11900,11900,11900,11900,8
|
|
20240320,144200,284210090,11900,11900,11900,11900,6
|
|
20240320,144100,284138690,11900,11900,11900,11900,7
|
|
20240320,144000,284055390,11900,11900,11900,11900,6
|
|
20240320,143900,283983990,11900,11910,11910,11900,6
|
|
20240320,143800,283912580,11910,11910,11910,11910,8
|
|
20240320,143700,283817300,11910,11910,11910,11910,6
|
|
20240320,143600,283745840,11910,11910,11910,11910,17
|
|
20240320,143500,283543370,11910,11910,11910,11910,9
|
|
20240320,143400,283436180,11910,11910,11910,11910,10
|
|
20240320,143300,283317080,11910,11910,11910,11910,106
|
|
20240320,143200,282054620,11910,11910,11910,11910,7
|
|
20240320,143100,281971250,11910,11910,11910,11910,7
|
|
20240320,143000,281887880,11910,11890,11910,11890,7
|
|
20240320,142900,281804530,11910,11910,11910,11910,7
|
|
20240320,142800,281721160,11910,11910,11910,11910,7
|
|
20240320,142700,281637790,11910,11910,11910,11910,7
|
|
20240320,142600,281554420,11910,11910,11910,11910,6
|
|
20240320,142500,281482960,11910,11910,11910,11910,8
|
|
20240320,142400,281387680,11910,11910,11910,11910,6
|
|
20240320,142300,281316220,11910,11910,11910,11910,5
|
|
20240320,142200,281256670,11910,11910,11910,11910,316
|
|
20240320,142100,277493110,11910,11910,11910,11910,6
|
|
20240320,142000,277421650,11910,11910,11910,11910,7
|
|
20240320,141900,277338280,11910,11910,11910,11910,7
|
|
20240320,141800,277254910,11910,11910,11910,11890,16
|
|
20240320,141700,277064530,11890,11910,11910,11890,27
|
|
20240320,141600,276743080,11910,11910,11910,11900,107
|
|
20240320,141500,275469710,11910,11910,11910,11910,6
|
|
20240320,141400,275398250,11910,11910,11910,11910,7
|
|
20240320,141300,275314880,11910,11910,11910,11910,7
|
|
20240320,141200,275231510,11910,11910,11910,11910,6
|
|
20240320,141100,275160050,11910,11910,11910,11910,35
|
|
20240320,141000,274743200,11910,11910,11910,11910,6
|
|
20240320,140900,274671740,11910,11910,11910,11910,7
|
|
20240320,140800,274588370,11910,11910,11910,11910,11
|
|
20240320,140700,274457360,11910,11910,11910,11910,7
|
|
20240320,140600,274373990,11910,11910,11910,11910,7
|
|
20240320,140500,274290620,11900,11910,11910,11900,491
|
|
20240320,140400,268447650,11910,11910,11910,11910,11
|
|
20240320,140300,268316640,11910,11910,11910,11910,7
|
|
20240320,140200,268233270,11910,11910,11910,11910,7
|
|
20240320,140100,268149900,11910,11910,11910,11910,6
|
|
20240320,140000,268078440,11910,11910,11910,11910,5
|
|
20240320,135900,268018890,11910,11910,11910,11910,6
|
|
20240320,135800,267947430,11910,11910,11910,11910,7
|
|
20240320,135700,267864060,11900,11900,11900,11900,5
|
|
20240320,135600,267804560,11900,11890,11900,11890,7
|
|
20240320,135500,267721280,11890,11890,11890,11890,17
|
|
20240320,135400,267519150,11890,11890,11890,11890,111
|
|
20240320,135300,266199360,11890,11890,11890,11890,26
|
|
20240320,135200,265890220,11890,11890,11890,11890,6
|
|
20240320,135100,265818880,11890,11890,11890,11890,8
|
|
20240320,135000,265723760,11890,11890,11890,11890,6
|
|
20240320,134900,265652420,11880,11880,11880,11880,0
|
|
20240320,134800,265652420,11880,11880,11880,11880,0
|
|
20240320,134700,265652420,11880,11880,11880,11880,28
|
|
20240320,134600,265319780,11880,11880,11880,11880,180
|
|
20240320,134500,263181380,11890,11890,11890,11890,0
|
|
20240320,134400,263181380,11890,11890,11890,11890,0
|
|
20240320,134300,263181380,11890,11900,11900,11890,73
|
|
20240320,134200,262313400,11900,11900,11900,11900,6
|
|
20240320,134100,262242000,11900,11900,11900,11900,21
|
|
20240320,134000,261992100,11900,11900,11900,11900,1
|
|
20240320,133900,261980200,11890,11890,11890,11890,0
|
|
20240320,133800,261980200,11890,11890,11890,11890,0
|
|
20240320,133700,261980200,11890,11890,11890,11890,0
|
|
20240320,133600,261980200,11890,11890,11890,11890,0
|
|
20240320,133500,261980200,11890,11890,11890,11890,72
|
|
20240320,133400,261124120,11890,11890,11890,11890,0
|
|
20240320,133300,261124120,11890,11890,11890,11890,0
|
|
20240320,133200,261124120,11890,11890,11890,11890,100
|
|
20240320,133100,259935120,11870,11870,11870,11870,0
|
|
20240320,133000,259935120,11870,11870,11870,11870,0
|
|
20240320,132900,259935120,11870,11870,11870,11870,16
|
|
20240320,132800,259745200,11870,11870,11870,11870,0
|
|
20240320,132700,259745200,11870,11870,11870,11870,130
|
|
20240320,132600,258202100,11870,11870,11870,11870,0
|
|
20240320,132500,258202100,11870,11880,11880,11870,472
|
|
20240320,132400,252597240,11880,11890,11890,11880,944
|
|
20240320,132300,241377540,11900,11900,11900,11900,25
|
|
20240320,132200,241080040,11900,11900,11900,11900,0
|
|
20240320,132100,241080040,11900,11900,11900,11900,0
|
|
20240320,132000,241080040,11900,11900,11900,11900,0
|
|
20240320,131900,241080040,11900,11900,11900,11900,0
|
|
20240320,131800,241080040,11900,11900,11900,11900,0
|
|
20240320,131700,241080040,11900,11900,11900,11900,0
|
|
20240320,131600,241080040,11900,11900,11900,11900,49
|
|
20240320,131500,240496940,11900,11900,11900,11900,0
|
|
20240320,131400,240496940,11900,11900,11900,11900,21
|
|
20240320,131300,240247040,11900,11900,11900,11900,1
|
|
20240320,131200,240235140,11900,11900,11900,11900,30
|
|
20240320,131100,239878140,11900,11900,11900,11900,123
|
|
20240320,131000,238414440,11900,11900,11900,11900,0
|
|
20240320,130900,238414440,11900,11900,11900,11900,0
|
|
20240320,130800,238414440,11900,11900,11900,11900,31
|
|
20240320,130700,238045540,11890,11890,11900,11890,92
|
|
20240320,130600,236951630,11900,11900,11900,11900,0
|
|
20240320,130500,236951630,11900,11900,11900,11900,0
|
|
20240320,130400,236951630,11900,11900,11900,11900,0
|
|
20240320,130300,236951630,11900,11900,11900,11900,5
|
|
20240320,130200,236892130,11900,11900,11900,11900,0
|
|
20240320,130100,236892130,11900,11900,11900,11900,10
|
|
20240320,130000,236773130,11900,11900,11900,11900,0
|
|
20240320,125900,236773130,11900,11900,11900,11900,0
|
|
20240320,125800,236773130,11900,11890,11900,11890,3
|
|
20240320,125700,236737440,11900,11900,11900,11900,207
|
|
20240320,125600,234274140,11900,11900,11900,11900,0
|
|
20240320,125500,234274140,11900,11900,11900,11900,0
|
|
20240320,125400,234274140,11900,11900,11900,11900,0
|
|
20240320,125300,234274140,11900,11900,11900,11900,121
|
|
20240320,125200,232834240,11900,11900,11900,11900,0
|
|
20240320,125100,232834240,11900,11900,11900,11900,0
|
|
20240320,125000,232834240,11900,11910,11910,11900,174
|
|
20240320,124900,230762150,11910,11910,11910,11910,0
|
|
20240320,124800,230762150,11910,11910,11910,11910,0
|
|
20240320,124700,230762150,11910,11910,11910,11910,46
|
|
20240320,124600,230214290,11910,11910,11910,11910,0
|
|
20240320,124500,230214290,11910,11910,11910,11910,0
|
|
20240320,124400,230214290,11910,11910,11910,11910,0
|
|
20240320,124300,230214290,11910,11910,11910,11910,21
|
|
20240320,124200,229964180,11910,11910,11910,11910,0
|
|
20240320,124100,229964180,11910,11910,11910,11910,1
|
|
20240320,124000,229952270,11910,11910,11910,11910,0
|
|
20240320,123900,229952270,11910,11910,11910,11910,0
|
|
20240320,123800,229952270,11910,11910,11910,11910,0
|
|
20240320,123700,229952270,11910,11910,11910,11910,0
|
|
20240320,123600,229952270,11910,11910,11910,11910,0
|
|
20240320,123500,229952270,11910,11910,11910,11910,4
|
|
20240320,123400,229904630,11910,11910,11910,11910,2
|
|
20240320,123300,229880810,11920,11920,11920,11920,0
|
|
20240320,123200,229880810,11920,11920,11920,11920,1
|
|
20240320,123100,229868890,11930,11930,11930,11930,0
|
|
20240320,123000,229868890,11930,11930,11930,11930,0
|
|
20240320,122900,229868890,11930,11920,11930,11920,3
|
|
20240320,122800,229833110,11920,11920,11920,11920,0
|
|
20240320,122700,229833110,11920,11920,11930,11910,103
|
|
20240320,122600,228606320,11920,11920,11920,11920,0
|
|
20240320,122500,228606320,11920,11920,11920,11920,0
|
|
20240320,122400,228606320,11920,11920,11920,11920,199
|
|
20240320,122300,226234240,11910,11910,11910,11910,0
|
|
20240320,122200,226234240,11910,11910,11910,11910,0
|
|
20240320,122100,226234240,11910,11910,11910,11910,84
|
|
20240320,122000,225233800,11920,11920,11920,11920,0
|
|
20240320,121900,225233800,11920,11920,11920,11920,0
|
|
20240320,121800,225233800,11920,11920,11920,11920,0
|
|
20240320,121700,225233800,11920,11920,11920,11920,8
|
|
20240320,121600,225138440,11920,11920,11920,11920,0
|
|
20240320,121500,225138440,11920,11920,11920,11920,3
|
|
20240320,121400,225102680,11920,11920,11920,11920,0
|
|
20240320,121300,225102680,11920,11920,11920,11920,0
|
|
20240320,121200,225102680,11920,11920,11920,11920,0
|
|
20240320,121100,225102680,11920,11920,11920,11920,0
|
|
20240320,121000,225102680,11920,11920,11920,11920,0
|
|
20240320,120900,225102680,11920,11920,11920,11920,0
|
|
20240320,120800,225102680,11920,11920,11920,11920,0
|
|
20240320,120700,225102680,11920,11920,11920,11920,60
|
|
20240320,120600,224387480,11900,11910,11910,11900,166
|
|
20240320,120500,222412030,11910,11910,11910,11910,0
|
|
20240320,120400,222412030,11910,11910,11910,11910,0
|
|
20240320,120300,222412030,11910,11910,11910,11910,0
|
|
20240320,120200,222412030,11910,11910,11910,11910,50
|
|
20240320,120100,221816530,11920,11920,11920,11920,0
|
|
20240320,120000,221816530,11920,11920,11920,11920,0
|
|
20240320,115900,221816530,11920,11920,11920,11920,13
|
|
20240320,115800,221661570,11920,11920,11920,11920,0
|
|
20240320,115700,221661570,11920,11920,11920,11920,14
|
|
20240320,115600,221494690,11920,11920,11920,11920,0
|
|
20240320,115500,221494690,11920,11920,11920,11920,12
|
|
20240320,115400,221351650,11920,11920,11920,11920,12
|
|
20240320,115300,221208610,11920,11920,11920,11920,0
|
|
20240320,115200,221208610,11920,11920,11920,11920,24
|
|
20240320,115100,220922530,11910,11910,11910,11910,0
|
|
20240320,115000,220922530,11910,11910,11910,11910,11
|
|
20240320,114900,220791520,11920,11920,11920,11920,0
|
|
20240320,114800,220791520,11920,11910,11920,11910,42
|
|
20240320,114700,220291180,11920,11920,11920,11920,1
|
|
20240320,114600,220279260,11920,11920,11920,11920,0
|
|
20240320,114500,220279260,11920,11920,11920,11920,24
|
|
20240320,114400,219993180,11910,11910,11910,11910,0
|
|
20240320,114300,219993180,11910,11910,11910,11910,0
|
|
20240320,114200,219993180,11910,11920,11920,11910,6
|
|
20240320,114100,219921710,11920,11920,11920,11920,12
|
|
20240320,114000,219778670,11920,11920,11920,11920,0
|
|
20240320,113900,219778670,11920,11920,11920,11920,24
|
|
20240320,113800,219492590,11920,11920,11920,11920,0
|
|
20240320,113700,219492590,11920,11920,11920,11920,0
|
|
20240320,113600,219492590,11920,11920,11920,11920,0
|
|
20240320,113500,219492590,11920,11920,11920,11920,13
|
|
20240320,113400,219337630,11910,11910,11910,11910,22
|
|
20240320,113300,219075610,11910,11910,11910,11910,0
|
|
20240320,113200,219075610,11910,11890,11910,11890,202
|
|
20240320,113100,216673800,11890,11900,11900,11890,300
|
|
20240320,113000,213103900,11900,11920,11920,11900,103
|
|
20240320,112900,211877880,11920,11920,11920,11920,0
|
|
20240320,112800,211877880,11920,11920,11920,11920,13
|
|
20240320,112700,211722920,11920,11920,11920,11920,7
|
|
20240320,112600,211639480,11920,11920,11920,11920,12
|
|
20240320,112500,211496440,11920,11920,11920,11920,12
|
|
20240320,112400,211353400,11920,11920,11920,11920,10
|
|
20240320,112300,211234200,11920,11920,11920,11920,12
|
|
20240320,112200,211091160,11920,11920,11920,11920,0
|
|
20240320,112100,211091160,11920,11920,11920,11920,12
|
|
20240320,112000,210948120,11910,11910,11910,11910,50
|
|
20240320,111900,210352620,11910,11910,11910,11910,56
|
|
20240320,111800,209685660,11910,11910,11910,11910,0
|
|
20240320,111700,209685660,11910,11910,11910,11910,12
|
|
20240320,111600,209542740,11910,11910,11910,11910,12
|
|
20240320,111500,209399820,11910,11910,11910,11910,0
|
|
20240320,111400,209399820,11910,11910,11910,11910,12
|
|
20240320,111300,209256900,11910,11910,11910,11910,8
|
|
20240320,111200,209161620,11920,11920,11920,11920,13
|
|
20240320,111100,209006660,11920,11920,11920,11920,2
|
|
20240320,111000,208982820,11910,11910,11910,11910,11
|
|
20240320,110900,208851810,11910,11910,11910,11910,0
|
|
20240320,110800,208851810,11910,11910,11910,11910,12
|
|
20240320,110700,208708890,11910,11910,11910,11910,0
|
|
20240320,110600,208708890,11910,11910,11910,11900,27
|
|
20240320,110500,208387420,11910,11910,11910,11910,12
|
|
20240320,110400,208244500,11900,11910,11910,11900,19
|
|
20240320,110300,208018280,11900,11910,11910,11900,671
|
|
20240320,110200,200031580,11930,11930,11930,11930,0
|
|
20240320,110100,200031580,11930,11930,11930,11930,24
|
|
20240320,110000,199745260,11930,11930,11930,11930,1
|
|
20240320,105900,199733330,11930,11930,11930,11930,13
|
|
20240320,105800,199578240,11930,11930,11930,11930,0
|
|
20240320,105700,199578240,11930,11910,11930,11910,21
|
|
20240320,105600,199328110,11900,11910,11930,11900,342
|
|
20240320,105500,195252680,11910,11910,11910,11910,83
|
|
20240320,105400,194264150,11930,11930,11930,11930,24
|
|
20240320,105300,193977830,11920,11920,11920,11920,0
|
|
20240320,105200,193977830,11920,11920,11920,11920,0
|
|
20240320,105100,193977830,11920,11920,11920,11920,0
|
|
20240320,105000,193977830,11920,11900,11920,11900,522
|
|
20240320,104900,187760000,11900,11900,11900,11900,19
|
|
20240320,104800,187533900,11920,11920,11920,11920,46
|
|
20240320,104700,186985580,11920,11930,11930,11920,15
|
|
20240320,104600,186806690,11930,11930,11930,11910,16
|
|
20240320,104500,186616050,11900,11900,11900,11900,0
|
|
20240320,104400,186616050,11900,11910,11910,11900,21
|
|
20240320,104300,186366030,11950,11950,11950,11950,0
|
|
20240320,104200,186366030,11950,11910,11950,11910,582
|
|
20240320,104100,179432110,11910,11910,11910,11910,12
|
|
20240320,104000,179289190,11910,11910,11910,11910,0
|
|
20240320,103900,179289190,11910,11910,11910,11910,12
|
|
20240320,103800,179146270,11900,11910,11910,11900,431
|
|
20240320,103700,174017270,11920,11920,11920,11920,13
|
|
20240320,103600,173862310,11920,11920,11920,11920,12
|
|
20240320,103500,173719270,11920,11920,11920,11920,0
|
|
20240320,103400,173719270,11920,11920,11920,11920,12
|
|
20240320,103300,173576230,11920,11920,11920,11920,0
|
|
20240320,103200,173576230,11920,11920,11920,11920,12
|
|
20240320,103100,173433190,11920,11920,11920,11920,0
|
|
20240320,103000,173433190,11920,11920,11920,11920,12
|
|
20240320,102900,173290150,11910,11910,11910,11910,64
|
|
20240320,102800,172527910,11920,11920,11920,11920,25
|
|
20240320,102700,172229910,11900,11900,11900,11900,0
|
|
20240320,102600,172229910,11900,11910,11910,11900,24
|
|
20240320,102500,171944190,11930,11900,11930,11900,160
|
|
20240320,102400,170036590,11940,11940,11940,11940,0
|
|
20240320,102300,170036590,11940,11930,11940,11930,89
|
|
20240320,102200,168974710,11920,11920,11920,11920,0
|
|
20240320,102100,168974710,11920,11920,11920,11920,22
|
|
20240320,102000,168712470,11920,11920,11920,11920,2
|
|
20240320,101900,168688630,11920,11920,11920,11920,0
|
|
20240320,101800,168688630,11920,11920,11920,11920,24
|
|
20240320,101700,168402550,11920,11920,11920,11920,2
|
|
20240320,101600,168378710,11920,11920,11920,11920,11
|
|
20240320,101500,168247590,11930,11930,11930,11930,0
|
|
20240320,101400,168247590,11930,11930,11930,11930,0
|
|
20240320,101300,168247590,11930,11930,11930,11930,0
|
|
20240320,101200,168247590,11930,11940,11940,11900,664
|
|
20240320,101100,160339700,11940,11950,11950,11940,23
|
|
20240320,101000,160064960,11960,11950,11960,11950,36
|
|
20240320,100900,159634430,11960,11960,11960,11960,0
|
|
20240320,100800,159634430,11960,11960,11960,11960,33
|
|
20240320,100700,159239750,11960,11960,11960,11960,11
|
|
20240320,100600,159108190,11980,11950,11980,11950,408
|
|
20240320,100500,154232420,11940,11930,11940,11930,4
|
|
20240320,100400,154184680,11950,11970,11970,11950,1000
|
|
20240320,100300,142232350,11980,11980,11980,11980,3
|
|
20240320,100200,142196410,11960,11960,11960,11960,0
|
|
20240320,100100,142196410,11960,11960,11960,11960,112
|
|
20240320,100000,140856890,11950,11950,11950,11950,86
|
|
20240320,095900,139829190,11950,11950,11950,11950,25
|
|
20240320,095800,139530440,11950,11950,11950,11950,72
|
|
20240320,095700,138670040,11970,11970,11970,11970,0
|
|
20240320,095600,138670040,11970,11970,11970,11970,14
|
|
20240320,095500,138502460,11920,11920,11920,11920,0
|
|
20240320,095400,138502460,11920,11930,11930,11900,690
|
|
20240320,095300,130284010,11940,11940,11950,11940,584
|
|
20240320,095200,123306630,11940,11940,11940,11940,12
|
|
20240320,095100,123163350,11930,11920,11930,11920,365
|
|
20240320,095000,118812300,11920,11920,11920,11920,12
|
|
20240320,094900,118669260,11920,11930,11930,11920,755
|
|
20240320,094800,109669600,11940,11930,11940,11930,42
|
|
20240320,094700,109168420,11940,11940,11940,11940,12
|
|
20240320,094600,109025140,11940,11940,11940,11940,5
|
|
20240320,094500,108965440,11930,11920,11930,11920,68
|
|
20240320,094400,108154860,11920,11930,11960,11920,1290
|
|
20240320,094300,92770690,11960,11930,11960,11930,13
|
|
20240320,094200,92615570,11950,11940,11950,11940,1201
|
|
20240320,094100,78275620,11950,11970,11970,11950,1669
|
|
20240320,094000,58323290,11960,11960,11960,11960,50
|
|
20240320,093900,57725290,11960,11960,11960,11960,69
|
|
20240320,093800,56900050,11960,11950,11970,11950,78
|
|
20240320,093700,55967890,11940,11940,11940,11940,11
|
|
20240320,093600,55836550,11940,11940,11940,11940,1
|
|
20240320,093500,55824610,11970,11930,11970,11930,1214
|
|
20240320,093400,41295220,11930,11930,11960,11930,14
|
|
20240320,093300,41127870,11960,11930,11960,11930,652
|
|
20240320,093200,33338230,11930,11920,11930,11920,22
|
|
20240320,093100,33075870,11930,11930,11930,11930,12
|
|
20240320,093000,32932710,11940,11940,11940,11940,0
|
|
20240320,092900,32932710,11940,11930,11940,11930,246
|
|
20240320,092800,29996730,11920,11920,11920,11920,38
|
|
20240320,092700,29543770,11910,11900,11910,11900,148
|
|
20240320,092600,27781770,11890,11890,11890,11890,50
|
|
20240320,092500,27187270,11890,11890,11890,11880,672
|
|
20240320,092400,19202200,11900,11900,11900,11900,5
|
|
20240320,092300,19142700,11910,11910,11910,11910,24
|
|
20240320,092200,18856860,11900,11900,11900,11900,0
|
|
20240320,092100,18856860,11900,11900,11900,11900,23
|
|
20240320,092000,18583160,11910,11920,11920,11910,20
|
|
20240320,091900,18344870,11910,11910,11920,11910,34
|
|
20240320,091800,17939720,11910,11910,11910,11910,12
|
|
20240320,091700,17796800,11910,11910,11910,11910,196
|
|
20240320,091600,15462440,11910,11910,11910,11910,16
|
|
20240320,091500,15271880,11920,11910,11920,11910,401
|
|
20240320,091400,10495950,11910,11910,11910,11910,12
|
|
20240320,091300,10353030,11910,11910,11910,11910,10
|
|
20240320,091200,10233930,11910,11910,11910,11910,20
|
|
20240320,091100,9995730,11900,11920,11920,11900,15
|
|
20240320,091000,9817030,11920,11910,11920,11890,52
|
|
20240320,090900,9197920,11880,11880,11880,11880,0
|
|
20240320,090800,9197920,11880,11880,11880,11880,90
|
|
20240320,090700,8128720,11870,11880,11880,11870,260
|
|
20240320,090600,5042490,11870,11870,11870,11870,188
|
|
20240320,090500,2810930,11860,11860,11860,11860,0
|
|
20240320,090400,2810930,11860,11860,11860,11860,0
|
|
20240320,090300,2810930,11860,11930,11930,11860,75
|
|
20240320,090200,1920290,11940,11940,11940,11940,1
|
|
20240320,090100,1908350,11860,11860,11860,11860,11
|
|
20240320,090000,1777890,11900,11960,11960,11900,149
|