620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,191700,405883350,12180,12180,12180,12180,1784
|
|
20240321,191600,405883350,12180,12180,12180,12180,0
|
|
20240321,191500,405883350,12180,12180,12180,12180,0
|
|
20240321,191400,405883350,12180,12180,12180,12180,0
|
|
20240321,191300,405883350,12180,12180,12180,12180,0
|
|
20240321,191200,405883350,12180,12180,12180,12180,0
|
|
20240321,191100,405883350,12180,12180,12180,12180,0
|
|
20240321,191000,405883350,12180,12180,12180,12180,0
|
|
20240321,190900,405883350,12180,12180,12180,12180,0
|
|
20240321,190800,405883350,12180,12180,12180,12180,0
|
|
20240321,190700,405883350,12180,12180,12180,12180,0
|
|
20240321,190600,405883350,12180,12180,12180,12180,0
|
|
20240321,190500,405883350,12180,12180,12180,12180,0
|
|
20240321,190400,405883350,12180,12180,12180,12180,0
|
|
20240321,190300,405883350,12180,12180,12180,12180,0
|
|
20240321,190200,405883350,12180,12180,12180,12180,0
|
|
20240321,190100,405883350,12180,12180,12180,12180,0
|
|
20240321,190000,405883350,12180,12180,12180,12180,0
|
|
20240321,185900,405883350,12180,12180,12180,12180,0
|
|
20240321,185800,405883350,12180,12180,12180,12180,0
|
|
20240321,185700,405883350,12180,12180,12180,12180,0
|
|
20240321,185600,405883350,12180,12180,12180,12180,0
|
|
20240321,185500,405883350,12180,12180,12180,12180,0
|
|
20240321,185400,405883350,12180,12180,12180,12180,0
|
|
20240321,185300,405883350,12180,12180,12180,12180,0
|
|
20240321,185200,405883350,12180,12180,12180,12180,0
|
|
20240321,185100,405883350,12180,12180,12180,12180,0
|
|
20240321,185000,405883350,12180,12180,12180,12180,0
|
|
20240321,184900,405883350,12180,12180,12180,12180,0
|
|
20240321,184800,405883350,12180,12180,12180,12180,0
|
|
20240321,184700,405883350,12180,12180,12180,12180,1784
|
|
20240321,184600,405883350,12180,12180,12180,12180,0
|
|
20240321,184500,405883350,12180,12180,12180,12180,0
|
|
20240321,184400,405883350,12180,12180,12180,12180,0
|
|
20240321,184300,405883350,12180,12180,12180,12180,0
|
|
20240321,184200,405883350,12180,12180,12180,12180,0
|
|
20240321,184100,405883350,12180,12180,12180,12180,0
|
|
20240321,184000,405883350,12180,12180,12180,12180,0
|
|
20240321,183900,405883350,12180,12180,12180,12180,0
|
|
20240321,183800,405883350,12180,12180,12180,12180,0
|
|
20240321,183700,405883350,12180,12180,12180,12180,0
|
|
20240321,183600,405883350,12180,12180,12180,12180,0
|
|
20240321,183500,405883350,12180,12180,12180,12180,0
|
|
20240321,183400,405883350,12180,12180,12180,12180,0
|
|
20240321,183300,405883350,12180,12180,12180,12180,0
|
|
20240321,183200,405883350,12180,12180,12180,12180,0
|
|
20240321,183100,405883350,12180,12180,12180,12180,0
|
|
20240321,183000,405883350,12180,12180,12180,12180,0
|
|
20240321,182900,405883350,12180,12180,12180,12180,0
|
|
20240321,182800,405883350,12180,12180,12180,12180,0
|
|
20240321,182700,405883350,12180,12180,12180,12180,0
|
|
20240321,182600,405883350,12180,12180,12180,12180,0
|
|
20240321,182500,405883350,12180,12180,12180,12180,0
|
|
20240321,182400,405883350,12180,12180,12180,12180,0
|
|
20240321,182300,405883350,12180,12180,12180,12180,0
|
|
20240321,182200,405883350,12180,12180,12180,12180,0
|
|
20240321,182100,405883350,12180,12180,12180,12180,0
|
|
20240321,182000,405883350,12180,12180,12180,12180,0
|
|
20240321,181900,405883350,12180,12180,12180,12180,0
|
|
20240321,181800,405883350,12180,12180,12180,12180,0
|
|
20240321,181700,405883350,12180,12180,12180,12180,1784
|
|
20240321,181600,405883350,12180,12180,12180,12180,0
|
|
20240321,181500,405883350,12180,12180,12180,12180,0
|
|
20240321,181400,405883350,12180,12180,12180,12180,0
|
|
20240321,181300,405883350,12180,12180,12180,12180,0
|
|
20240321,181200,405883350,12180,12180,12180,12180,0
|
|
20240321,181100,405883350,12180,12180,12180,12180,0
|
|
20240321,181000,405883350,12180,12180,12180,12180,0
|
|
20240321,180900,405883350,12180,12180,12180,12180,0
|
|
20240321,180800,405883350,12180,12180,12180,12180,0
|
|
20240321,180700,405883350,12180,12180,12180,12180,0
|
|
20240321,180600,405883350,12180,12180,12180,12180,0
|
|
20240321,180500,405883350,12180,12180,12180,12180,0
|
|
20240321,180400,405883350,12180,12180,12180,12180,0
|
|
20240321,180300,405883350,12180,12180,12180,12180,0
|
|
20240321,180200,405883350,12180,12180,12180,12180,0
|
|
20240321,180100,405883350,12180,12180,12180,12180,0
|
|
20240321,180000,405883350,12180,12180,12180,12180,0
|
|
20240321,175900,405883350,12180,12180,12180,12180,0
|
|
20240321,175800,405883350,12180,12180,12180,12180,0
|
|
20240321,175700,405883350,12180,12180,12180,12180,0
|
|
20240321,175600,405883350,12180,12180,12180,12180,0
|
|
20240321,175500,405883350,12180,12180,12180,12180,0
|
|
20240321,175400,405883350,12180,12180,12180,12180,0
|
|
20240321,175300,405883350,12180,12180,12180,12180,0
|
|
20240321,175200,405883350,12180,12180,12180,12180,0
|
|
20240321,175100,405883350,12180,12180,12180,12180,0
|
|
20240321,175000,405883350,12180,12180,12180,12180,0
|
|
20240321,174900,405883350,12180,12180,12180,12180,0
|
|
20240321,174800,405883350,12180,12180,12180,12180,0
|
|
20240321,174700,405883350,12180,12180,12180,12180,1784
|
|
20240321,174600,405883350,12180,12180,12180,12180,0
|
|
20240321,174500,405883350,12180,12180,12180,12180,0
|
|
20240321,174400,405883350,12180,12180,12180,12180,0
|
|
20240321,174300,405883350,12180,12180,12180,12180,0
|
|
20240321,174200,405883350,12180,12180,12180,12180,0
|
|
20240321,174100,405883350,12180,12180,12180,12180,0
|
|
20240321,174000,405883350,12180,12180,12180,12180,0
|
|
20240321,173900,405883350,12180,12180,12180,12180,0
|
|
20240321,173800,405883350,12180,12180,12180,12180,0
|
|
20240321,173700,405883350,12180,12180,12180,12180,0
|
|
20240321,173600,405883350,12180,12180,12180,12180,0
|
|
20240321,173500,405883350,12180,12180,12180,12180,0
|
|
20240321,173400,405883350,12180,12180,12180,12180,0
|
|
20240321,173300,405883350,12180,12180,12180,12180,0
|
|
20240321,173200,405883350,12180,12180,12180,12180,0
|
|
20240321,173100,405883350,12180,12180,12180,12180,0
|
|
20240321,173000,405883350,12180,12180,12180,12180,0
|
|
20240321,172900,405883350,12180,12180,12180,12180,0
|
|
20240321,172800,405883350,12180,12180,12180,12180,0
|
|
20240321,172700,405883350,12180,12180,12180,12180,0
|
|
20240321,172600,405883350,12180,12180,12180,12180,0
|
|
20240321,172500,405883350,12180,12180,12180,12180,0
|
|
20240321,172400,405883350,12180,12180,12180,12180,0
|
|
20240321,172300,405883350,12180,12180,12180,12180,0
|
|
20240321,172200,405883350,12180,12180,12180,12180,0
|
|
20240321,172100,405883350,12180,12180,12180,12180,0
|
|
20240321,172000,405883350,12180,12180,12180,12180,0
|
|
20240321,171900,405883350,12180,12180,12180,12180,0
|
|
20240321,171800,405883350,12180,12180,12180,12180,0
|
|
20240321,171700,405883350,12180,12180,12180,12180,1784
|
|
20240321,171600,405883350,12180,12180,12180,12180,0
|
|
20240321,171500,405883350,12180,12180,12180,12180,0
|
|
20240321,171400,405883350,12180,12180,12180,12180,0
|
|
20240321,171300,405883350,12180,12180,12180,12180,0
|
|
20240321,171200,405883350,12180,12180,12180,12180,0
|
|
20240321,171100,405883350,12180,12180,12180,12180,0
|
|
20240321,171000,405883350,12180,12180,12180,12180,0
|
|
20240321,170900,405883350,12180,12180,12180,12180,0
|
|
20240321,170800,405883350,12180,12180,12180,12180,0
|
|
20240321,170700,405883350,12180,12180,12180,12180,0
|
|
20240321,170600,405883350,12180,12180,12180,12180,0
|
|
20240321,170500,405883350,12180,12180,12180,12180,0
|
|
20240321,170400,405883350,12180,12180,12180,12180,0
|
|
20240321,170300,405883350,12180,12180,12180,12180,0
|
|
20240321,170200,405883350,12180,12180,12180,12180,0
|
|
20240321,170100,405883350,12180,12180,12180,12180,0
|
|
20240321,170000,405883350,12180,12180,12180,12180,0
|
|
20240321,165900,405883350,12180,12180,12180,12180,0
|
|
20240321,165800,405883350,12180,12180,12180,12180,0
|
|
20240321,165700,405883350,12180,12180,12180,12180,0
|
|
20240321,165600,405883350,12180,12180,12180,12180,0
|
|
20240321,165500,405883350,12180,12180,12180,12180,0
|
|
20240321,165400,405883350,12180,12180,12180,12180,0
|
|
20240321,165300,405883350,12180,12180,12180,12180,0
|
|
20240321,165200,405883350,12180,12180,12180,12180,0
|
|
20240321,165100,405883350,12180,12180,12180,12180,0
|
|
20240321,165000,405883350,12180,12180,12180,12180,0
|
|
20240321,164900,405883350,12180,12180,12180,12180,0
|
|
20240321,164800,405883350,12180,12180,12180,12180,0
|
|
20240321,164700,405883350,12180,12180,12180,12180,1784
|
|
20240321,164600,405883350,12180,12180,12180,12180,0
|
|
20240321,164500,405883350,12180,12180,12180,12180,0
|
|
20240321,164400,405883350,12180,12180,12180,12180,0
|
|
20240321,164300,405883350,12180,12180,12180,12180,0
|
|
20240321,164200,405883350,12180,12180,12180,12180,0
|
|
20240321,164100,405883350,12180,12180,12180,12180,0
|
|
20240321,164000,405883350,12180,12180,12180,12180,0
|
|
20240321,163900,405883350,12180,12180,12180,12180,0
|
|
20240321,163800,405883350,12180,12180,12180,12180,0
|
|
20240321,163700,405883350,12180,12180,12180,12180,0
|
|
20240321,163600,405883350,12180,12180,12180,12180,0
|
|
20240321,163500,405883350,12180,12180,12180,12180,0
|
|
20240321,163400,405883350,12180,12180,12180,12180,0
|
|
20240321,163300,405883350,12180,12180,12180,12180,0
|
|
20240321,163200,405883350,12180,12180,12180,12180,0
|
|
20240321,163100,405883350,12180,12180,12180,12180,0
|
|
20240321,163000,405883350,12180,12180,12180,12180,0
|
|
20240321,162900,405883350,12180,12180,12180,12180,0
|
|
20240321,162800,405883350,12180,12180,12180,12180,0
|
|
20240321,162700,405883350,12180,12180,12180,12180,0
|
|
20240321,162600,405883350,12180,12180,12180,12180,0
|
|
20240321,162500,405883350,12180,12180,12180,12180,0
|
|
20240321,162400,405883350,12180,12180,12180,12180,0
|
|
20240321,162300,405883350,12180,12180,12180,12180,0
|
|
20240321,162200,405883350,12180,12180,12180,12180,0
|
|
20240321,162100,405883350,12180,12180,12180,12180,0
|
|
20240321,162000,405883350,12180,12180,12180,12180,0
|
|
20240321,161900,405883350,12180,12180,12180,12180,0
|
|
20240321,161800,405883350,12180,12180,12180,12180,0
|
|
20240321,161700,405883350,12180,12180,12180,12180,1784
|
|
20240321,161600,405883350,12180,12180,12180,12180,0
|
|
20240321,161500,405883350,12180,12180,12180,12180,0
|
|
20240321,161400,405883350,12180,12180,12180,12180,0
|
|
20240321,161300,405883350,12180,12180,12180,12180,0
|
|
20240321,161200,405883350,12180,12180,12180,12180,0
|
|
20240321,161100,405883350,12180,12180,12180,12180,0
|
|
20240321,161000,405883350,12180,12180,12180,12180,0
|
|
20240321,160900,405883350,12180,12180,12180,12180,0
|
|
20240321,160800,405883350,12180,12180,12180,12180,0
|
|
20240321,160700,405883350,12180,12180,12180,12180,0
|
|
20240321,160600,405883350,12180,12180,12180,12180,0
|
|
20240321,160500,405883350,12180,12180,12180,12180,0
|
|
20240321,160400,405883350,12180,12180,12180,12180,0
|
|
20240321,160300,405883350,12180,12180,12180,12180,0
|
|
20240321,160200,405883350,12180,12180,12180,12180,0
|
|
20240321,160100,405883350,12180,12180,12180,12180,0
|
|
20240321,160000,405883350,12180,12180,12180,12180,0
|
|
20240321,155900,405883350,12180,12180,12180,12180,0
|
|
20240321,155800,405883350,12180,12180,12180,12180,0
|
|
20240321,155700,405883350,12180,12180,12180,12180,0
|
|
20240321,155600,405883350,12180,12180,12180,12180,0
|
|
20240321,155500,405883350,12180,12180,12180,12180,0
|
|
20240321,155400,405883350,12180,12180,12180,12180,0
|
|
20240321,155300,405883350,12180,12180,12180,12180,0
|
|
20240321,155200,405883350,12180,12180,12180,12180,0
|
|
20240321,155100,405883350,12180,12180,12180,12180,0
|
|
20240321,155000,405883350,12180,12180,12180,12180,0
|
|
20240321,154900,405883350,12180,12180,12180,12180,0
|
|
20240321,154800,405883350,12180,12180,12180,12180,0
|
|
20240321,154700,405883350,12180,12180,12180,12180,1784
|
|
20240321,154600,405883350,12180,12180,12180,12180,0
|
|
20240321,154500,405883350,12180,12180,12180,12180,0
|
|
20240321,154400,405883350,12180,12180,12180,12180,0
|
|
20240321,154300,405883350,12180,12180,12180,12180,0
|
|
20240321,154200,405883350,12180,12180,12180,12180,0
|
|
20240321,154100,405883350,12180,12180,12180,12180,0
|
|
20240321,154000,405883350,12180,12180,12180,12180,0
|
|
20240321,153900,405883350,12180,12180,12180,12180,0
|
|
20240321,153800,405883350,12180,12180,12180,12180,0
|
|
20240321,153700,405883350,12180,12180,12180,12180,0
|
|
20240321,153600,405883350,12180,12180,12180,12180,0
|
|
20240321,153500,405883350,12180,12180,12180,12180,0
|
|
20240321,153400,405883350,12180,12180,12180,12180,0
|
|
20240321,153300,405883350,12180,12180,12180,12180,0
|
|
20240321,153200,405883350,12180,12180,12180,12180,0
|
|
20240321,153100,405883350,12180,12180,12180,12180,0
|
|
20240321,153000,405883350,12180,12180,12180,12180,1784
|
|
20240321,152900,384154230,12120,12120,12120,12120,0
|
|
20240321,152800,384154230,12120,12120,12120,12120,0
|
|
20240321,152700,384154230,12120,12120,12120,12120,0
|
|
20240321,152600,384154230,12120,12120,12120,12120,0
|
|
20240321,152500,384154230,12120,12120,12120,12120,0
|
|
20240321,152400,384154230,12120,12120,12120,12120,0
|
|
20240321,152300,384154230,12120,12120,12120,12120,0
|
|
20240321,152200,384154230,12120,12120,12120,12120,0
|
|
20240321,152100,384154230,12120,12120,12120,12120,0
|
|
20240321,152000,384154230,12120,12120,12120,12120,0
|
|
20240321,151900,384154230,12120,12130,12130,12120,21
|
|
20240321,151800,383899630,12120,12120,12120,12120,2
|
|
20240321,151700,383875390,12150,12140,12150,12120,877
|
|
20240321,151600,373233990,12140,12140,12140,12140,5
|
|
20240321,151500,373173290,12140,12150,12150,12140,123
|
|
20240321,151400,371678860,12150,12140,12150,12140,461
|
|
20240321,151300,366078300,12150,12140,12150,12140,5
|
|
20240321,151200,366017590,12150,12140,12150,12140,44
|
|
20240321,151100,365483020,12140,12140,12140,12130,438
|
|
20240321,151000,360165750,12130,12130,12140,12130,88
|
|
20240321,150900,359097790,12130,12130,12130,12130,11
|
|
20240321,150800,358964360,12130,12130,12130,12130,3
|
|
20240321,150700,358927970,12130,12130,12130,12130,194
|
|
20240321,150600,356574750,12130,12130,12130,12130,3
|
|
20240321,150500,356538360,12130,12120,12130,12120,106
|
|
20240321,150400,355252600,12120,12120,12120,12120,3
|
|
20240321,150300,355216240,12120,12120,12120,12120,19
|
|
20240321,150200,354985960,12120,12120,12120,12120,5
|
|
20240321,150100,354925360,12130,12120,12130,12120,9
|
|
20240321,150000,354816220,12130,12120,12130,12120,53
|
|
20240321,145900,354173360,12120,12120,12120,12120,10
|
|
20240321,145800,354052160,12130,12130,12130,12120,79
|
|
20240321,145700,353094440,12120,12130,12130,12120,2
|
|
20240321,145600,353070190,12130,12130,12130,12130,10
|
|
20240321,145500,352948890,12120,12120,12120,12120,50
|
|
20240321,145400,352342890,12120,12120,12120,12120,8
|
|
20240321,145300,352245930,12120,12120,12120,12120,23
|
|
20240321,145200,351967170,12120,12130,12130,12120,174
|
|
20240321,145100,349856650,12130,12130,12130,12130,0
|
|
20240321,145000,349856650,12130,12130,12130,12130,200
|
|
20240321,144900,347430650,12130,12130,12130,12130,9
|
|
20240321,144800,347321480,12130,12130,12130,12130,0
|
|
20240321,144700,347321480,12130,12130,12130,12130,30
|
|
20240321,144600,346957580,12130,12130,12130,12130,289
|
|
20240321,144500,343452010,12130,12130,12130,12130,0
|
|
20240321,144400,343452010,12130,12140,12140,12130,53
|
|
20240321,144300,342808830,12140,12140,12140,12140,3
|
|
20240321,144200,342772410,12130,12130,12130,12130,6
|
|
20240321,144100,342699630,12140,12140,12140,12140,162
|
|
20240321,144000,340732950,12130,12130,12130,12130,401
|
|
20240321,143900,335868820,12140,12140,12140,12140,1
|
|
20240321,143800,335856680,12140,12140,12140,12140,92
|
|
20240321,143700,334739800,12140,12140,12140,12140,0
|
|
20240321,143600,334739800,12140,12140,12140,12140,0
|
|
20240321,143500,334739800,12140,12140,12140,12140,0
|
|
20240321,143400,334739800,12140,12140,12140,12140,0
|
|
20240321,143300,334739800,12140,12140,12140,12140,90
|
|
20240321,143200,333647200,12140,12140,12140,12140,0
|
|
20240321,143100,333647200,12140,12140,12140,12140,56
|
|
20240321,143000,332967360,12140,12140,12140,12140,152
|
|
20240321,142900,331122080,12130,12130,12130,12130,0
|
|
20240321,142800,331122080,12130,12130,12130,12130,0
|
|
20240321,142700,331122080,12130,12130,12130,12130,5
|
|
20240321,142600,331061430,12130,12130,12130,12130,1
|
|
20240321,142500,331049300,12140,12140,12140,12140,1
|
|
20240321,142400,331037160,12130,12140,12140,12130,6
|
|
20240321,142300,330964330,12140,12130,12140,12130,16
|
|
20240321,142200,330770200,12130,12130,12130,12130,33
|
|
20240321,142100,330369910,12140,12140,12140,12140,6
|
|
20240321,142000,330297070,12130,12140,12140,12130,5
|
|
20240321,141900,330236380,12130,12130,12130,12130,4
|
|
20240321,141800,330187860,12120,12120,12120,12120,1
|
|
20240321,141700,330175740,12120,12120,12120,12120,30
|
|
20240321,141600,329812140,12130,12130,12130,12130,87
|
|
20240321,141500,328756830,12120,12120,12120,12120,1
|
|
20240321,141400,328744710,12120,12120,12120,12120,1
|
|
20240321,141300,328732590,12120,12130,12130,12120,752
|
|
20240321,141200,319614840,12130,12130,12130,12130,1
|
|
20240321,141100,319602710,12130,12130,12130,12130,0
|
|
20240321,141000,319602710,12130,12130,12130,12130,1
|
|
20240321,140900,319590580,12130,12130,12130,12130,3
|
|
20240321,140800,319554190,12130,12130,12130,12130,1
|
|
20240321,140700,319542060,12140,12130,12140,12130,20
|
|
20240321,140600,319299270,12130,12130,12130,12130,0
|
|
20240321,140500,319299270,12130,12130,12130,12130,1
|
|
20240321,140400,319287140,12130,12130,12130,12130,1
|
|
20240321,140300,319275010,12130,12130,12130,12130,1
|
|
20240321,140200,319262880,12140,12130,12140,12120,287
|
|
20240321,140100,315781570,12130,12130,12130,12130,15
|
|
20240321,140000,315599620,12120,12120,12120,12120,1
|
|
20240321,135900,315587500,12120,12120,12120,12120,167
|
|
20240321,135800,313563460,12120,12120,12120,12120,1
|
|
20240321,135700,313551340,12120,12120,12120,12120,1
|
|
20240321,135600,313539220,12120,12120,12120,12120,0
|
|
20240321,135500,313539220,12120,12120,12120,12120,1
|
|
20240321,135400,313527100,12120,12130,12130,12120,25
|
|
20240321,135300,313223860,12130,12130,12130,12130,38
|
|
20240321,135200,312762920,12130,12130,12130,12130,39
|
|
20240321,135100,312289850,12130,12130,12130,12130,0
|
|
20240321,135000,312289850,12130,12130,12130,12130,127
|
|
20240321,134900,310749340,12130,12130,12130,12130,50
|
|
20240321,134800,310142840,12130,12130,12130,12130,0
|
|
20240321,134700,310142840,12130,12130,12130,12130,10
|
|
20240321,134600,310021540,12130,12130,12130,12130,15
|
|
20240321,134500,309839590,12130,12130,12130,12130,5
|
|
20240321,134400,309778940,12120,12120,12120,12120,0
|
|
20240321,134300,309778940,12120,12120,12120,12120,0
|
|
20240321,134200,309778940,12120,12120,12120,12120,50
|
|
20240321,134100,309172940,12120,12120,12120,12120,0
|
|
20240321,134000,309172940,12120,12120,12120,12120,5
|
|
20240321,133900,309112340,12130,12130,12130,12130,50
|
|
20240321,133800,308505840,12130,12130,12130,12130,0
|
|
20240321,133700,308505840,12130,12130,12130,12130,0
|
|
20240321,133600,308505840,12130,12130,12130,12130,0
|
|
20240321,133500,308505840,12130,12130,12130,12130,9
|
|
20240321,133400,308396670,12130,12130,12130,12130,0
|
|
20240321,133300,308396670,12130,12130,12130,12130,0
|
|
20240321,133200,308396670,12130,12130,12130,12130,0
|
|
20240321,133100,308396670,12130,12130,12130,12130,3
|
|
20240321,133000,308360280,12130,12130,12130,12130,1
|
|
20240321,132900,308348150,12130,12130,12130,12130,0
|
|
20240321,132800,308348150,12130,12130,12130,12130,1
|
|
20240321,132700,308336020,12120,12120,12120,12120,0
|
|
20240321,132600,308336020,12120,12120,12120,12120,1
|
|
20240321,132500,308323900,12120,12120,12120,12120,0
|
|
20240321,132400,308323900,12120,12120,12120,12120,0
|
|
20240321,132300,308323900,12120,12120,12120,12120,77
|
|
20240321,132200,307390660,12120,12120,12120,12120,1
|
|
20240321,132100,307378540,12110,12110,12110,12110,1
|
|
20240321,132000,307366430,12120,12120,12120,12120,6
|
|
20240321,131900,307293710,12110,12110,12110,12110,0
|
|
20240321,131800,307293710,12110,12110,12110,12110,0
|
|
20240321,131700,307293710,12110,12110,12110,12110,0
|
|
20240321,131600,307293710,12110,12110,12110,12110,50
|
|
20240321,131500,306688210,12110,12110,12110,12110,0
|
|
20240321,131400,306688210,12110,12110,12110,12110,0
|
|
20240321,131300,306688210,12110,12110,12110,12110,36
|
|
20240321,131200,306252250,12120,12110,12120,12110,413
|
|
20240321,131100,301250790,12110,12110,12110,12110,0
|
|
20240321,131000,301250790,12110,12110,12110,12110,0
|
|
20240321,130900,301250790,12110,12110,12110,12110,0
|
|
20240321,130800,301250790,12110,12110,12110,12110,0
|
|
20240321,130700,301250790,12110,12110,12110,12110,2
|
|
20240321,130600,301226570,12110,12120,12120,12110,42
|
|
20240321,130500,300717940,12110,12110,12110,12110,0
|
|
20240321,130400,300717940,12110,12110,12110,12110,0
|
|
20240321,130300,300717940,12110,12120,12120,12110,232
|
|
20240321,130200,297907020,12120,12120,12120,12120,0
|
|
20240321,130100,297907020,12120,12120,12120,12120,58
|
|
20240321,130000,297204060,12120,12120,12120,12120,0
|
|
20240321,125900,297204060,12120,12120,12120,12120,0
|
|
20240321,125800,297204060,12120,12120,12120,12120,0
|
|
20240321,125700,297204060,12120,12120,12120,12120,10
|
|
20240321,125600,297082860,12130,12130,12130,12130,5
|
|
20240321,125500,297022210,12120,12120,12120,12120,20
|
|
20240321,125400,296779810,12120,12130,12130,12120,545
|
|
20240321,125300,290170780,12130,12130,12130,12130,2
|
|
20240321,125200,290146520,12130,12130,12130,12130,325
|
|
20240321,125100,286204270,12130,12130,12130,12130,30
|
|
20240321,125000,285840370,12140,12140,12140,12140,0
|
|
20240321,124900,285840370,12140,12140,12140,12140,4
|
|
20240321,124800,285791810,12150,12150,12150,12150,8
|
|
20240321,124700,285694610,12140,12160,12160,12140,511
|
|
20240321,124600,279486000,12160,12160,12160,12160,58
|
|
20240321,124500,278780720,12170,12170,12170,12170,100
|
|
20240321,124400,277563720,12170,12160,12170,12160,60
|
|
20240321,124300,276833920,12160,12160,12160,12160,321
|
|
20240321,124200,272930560,12160,12160,12160,12160,8
|
|
20240321,124100,272833280,12160,12160,12160,12160,0
|
|
20240321,124000,272833280,12160,12160,12160,12160,1
|
|
20240321,123900,272821120,12160,12160,12160,12160,0
|
|
20240321,123800,272821120,12160,12160,12160,12160,64
|
|
20240321,123700,272042880,12160,12160,12160,12160,40
|
|
20240321,123600,271556480,12160,12160,12160,12160,78
|
|
20240321,123500,270608000,12160,12160,12160,12150,1307
|
|
20240321,123400,254715050,12150,12150,12150,12150,58
|
|
20240321,123300,254010350,12150,12150,12150,12150,86
|
|
20240321,123200,252965450,12150,12150,12160,12150,123
|
|
20240321,123100,251470820,12150,12150,12150,12150,228
|
|
20240321,123000,248700620,12130,12130,12130,12130,10
|
|
20240321,122900,248579320,12130,12140,12140,12130,132
|
|
20240321,122800,246976870,12130,12130,12130,12130,0
|
|
20240321,122700,246976870,12130,12140,12140,12130,124
|
|
20240321,122600,245471750,12130,12130,12130,12130,118
|
|
20240321,122500,244040410,12130,12130,12130,12130,119
|
|
20240321,122400,242596940,12130,12120,12130,12120,124
|
|
20240321,122300,241092850,12120,12120,12120,12120,0
|
|
20240321,122200,241092850,12120,12120,12120,12120,93
|
|
20240321,122100,239965690,12120,12120,12130,12120,108
|
|
20240321,122000,238656380,12120,12130,12130,12120,206
|
|
20240321,121900,236158790,12130,12120,12130,12120,55
|
|
20240321,121800,235491830,12120,12120,12120,12120,334
|
|
20240321,121700,231443750,12120,12120,12120,12120,275
|
|
20240321,121600,228110750,12120,12120,12120,12120,301
|
|
20240321,121500,224462630,12120,12120,12120,12110,202
|
|
20240321,121400,222014400,12120,12120,12120,12110,54
|
|
20240321,121300,221359940,12120,12110,12120,12110,223
|
|
20240321,121200,218659090,12110,12110,12110,12110,35
|
|
20240321,121100,218235240,12110,12100,12110,12100,143
|
|
20240321,121000,216504120,12100,12100,12100,12100,137
|
|
20240321,120900,214846420,12100,12100,12100,12100,120
|
|
20240321,120800,213394420,12100,12090,12100,12090,120
|
|
20240321,120700,211942920,12090,12090,12090,12090,21
|
|
20240321,120600,211689030,12090,12090,12090,12090,88
|
|
20240321,120500,210625110,12090,12090,12090,12090,298
|
|
20240321,120400,207022290,12090,12080,12090,12080,1735
|
|
20240321,120300,186047440,12080,12080,12080,12080,136
|
|
20240321,120200,184404560,12080,12080,12090,12080,136
|
|
20240321,120100,182760410,12090,12080,12090,12080,227
|
|
20240321,120000,180017730,12090,12090,12090,12090,218
|
|
20240321,115900,177382110,12080,12080,12090,12080,84
|
|
20240321,115800,176366890,12090,12070,12090,12070,2218
|
|
20240321,115700,149593760,12070,12070,12070,12070,120
|
|
20240321,115600,148145360,12070,12070,12070,12070,119
|
|
20240321,115500,146709030,12070,12060,12070,12060,136
|
|
20240321,115400,145068050,12060,12060,12060,12050,122
|
|
20240321,115300,143596750,12060,12040,12060,12040,133
|
|
20240321,115200,141992990,12060,12060,12060,12040,129
|
|
20240321,115100,140437410,12060,12060,12060,12040,165
|
|
20240321,115000,138448030,12060,12070,12070,12060,152
|
|
20240321,114900,136614670,12060,12050,12070,12050,413
|
|
20240321,114800,131634270,12050,12050,12060,12040,143
|
|
20240321,114700,129910680,12050,12020,12050,12020,337
|
|
20240321,114600,125855660,12020,12020,12020,12020,110
|
|
20240321,114500,124533460,12020,12020,12020,12020,33
|
|
20240321,114400,124136800,12020,12020,12020,12020,6
|
|
20240321,114300,124064680,12020,12020,12020,12020,7
|
|
20240321,114200,123980540,12020,12020,12020,12020,104
|
|
20240321,114100,122730460,12020,12020,12020,12020,100
|
|
20240321,114000,121528460,12030,12030,12030,12030,0
|
|
20240321,113900,121528460,12030,12030,12030,12030,0
|
|
20240321,113800,121528460,12030,12030,12030,12030,0
|
|
20240321,113700,121528460,12030,12030,12030,12030,6
|
|
20240321,113600,121456280,12000,12030,12030,12000,25
|
|
20240321,113500,121155920,12030,12030,12030,12030,29
|
|
20240321,113400,120807050,12030,12030,12030,12030,437
|
|
20240321,113300,115549940,12040,12040,12040,12040,0
|
|
20240321,113200,115549940,12040,12040,12040,12040,2
|
|
20240321,113100,115525860,12040,12040,12040,12040,1
|
|
20240321,113000,115513820,12050,12040,12050,12040,3
|
|
20240321,112900,115477680,12050,12030,12050,12030,3
|
|
20240321,112800,115441550,12050,12050,12050,12050,0
|
|
20240321,112700,115441550,12050,12030,12050,12030,2
|
|
20240321,112600,115417470,12060,12060,12060,12060,0
|
|
20240321,112500,115417470,12060,12020,12060,12020,110
|
|
20240321,112400,114093060,12040,12010,12040,12010,212
|
|
20240321,112300,111543950,12010,12010,12010,12010,0
|
|
20240321,112200,111543950,12010,12010,12010,12010,11
|
|
20240321,112100,111411840,12010,12010,12010,12010,0
|
|
20240321,112000,111411840,12010,12010,12010,12010,0
|
|
20240321,111900,111411840,12010,12010,12010,12010,1
|
|
20240321,111800,111399830,12000,12000,12000,12000,0
|
|
20240321,111700,111399830,12000,12000,12000,12000,0
|
|
20240321,111600,111399830,12000,11990,12000,11990,160
|
|
20240321,111500,109480830,12000,12000,12000,12000,0
|
|
20240321,111400,109480830,12000,12000,12000,12000,4
|
|
20240321,111300,109432830,11990,11990,11990,11990,90
|
|
20240321,111200,108353730,12000,12000,12000,12000,1
|
|
20240321,111100,108341730,12000,12000,12000,12000,138
|
|
20240321,111000,106685730,12010,12010,12010,12010,0
|
|
20240321,110900,106685730,12010,12010,12010,12010,0
|
|
20240321,110800,106685730,12010,12000,12010,12000,106
|
|
20240321,110700,105413670,12010,12010,12010,12010,0
|
|
20240321,110600,105413670,12010,12010,12010,12010,0
|
|
20240321,110500,105413670,12010,12010,12010,12010,0
|
|
20240321,110400,105413670,12010,12010,12010,12010,0
|
|
20240321,110300,105413670,12010,12000,12010,12000,51
|
|
20240321,110200,104801570,12010,12010,12010,12010,5
|
|
20240321,110100,104741520,12010,12010,12010,12010,86
|
|
20240321,110000,103708660,12010,12020,12020,12010,36
|
|
20240321,105900,103276290,12010,12010,12010,12010,0
|
|
20240321,105800,103276290,12010,12010,12010,12010,20
|
|
20240321,105700,103036090,12020,12020,12020,12020,0
|
|
20240321,105600,103036090,12020,12020,12020,12020,10
|
|
20240321,105500,102915890,12020,12020,12020,12020,0
|
|
20240321,105400,102915890,12020,12020,12020,12020,0
|
|
20240321,105300,102915890,12020,12020,12020,12020,4
|
|
20240321,105200,102867810,12020,12020,12020,12020,26
|
|
20240321,105100,102555290,12020,12020,12020,12020,23
|
|
20240321,105000,102278830,12020,12020,12020,12010,466
|
|
20240321,104900,96682060,12010,12010,12010,12010,100
|
|
20240321,104800,95481060,12020,12020,12020,12020,0
|
|
20240321,104700,95481060,12020,12020,12020,12020,1
|
|
20240321,104600,95469040,12020,12020,12020,12020,80
|
|
20240321,104500,94507440,12020,12020,12020,12020,1
|
|
20240321,104400,94495420,12010,12020,12020,12010,12
|
|
20240321,104300,94351280,12020,12010,12020,12010,27
|
|
20240321,104200,94026860,12020,12030,12040,12020,294
|
|
20240321,104100,90491870,12030,12030,12030,12030,10
|
|
20240321,104000,90371570,12040,12030,12040,12030,32
|
|
20240321,103900,89986600,12040,12040,12040,12040,2
|
|
20240321,103800,89962520,12030,12030,12030,12030,100
|
|
20240321,103700,88759520,12040,12020,12040,12020,428
|
|
20240321,103600,83611540,12010,12010,12010,12010,0
|
|
20240321,103500,83611540,12010,12010,12010,12010,39
|
|
20240321,103400,83143150,12010,12000,12010,12000,317
|
|
20240321,103300,79336650,12010,11990,12010,11990,754
|
|
20240321,103200,70287450,11990,11990,11990,11990,229
|
|
20240321,103100,67541740,11990,11990,11990,11990,0
|
|
20240321,103000,67541740,11990,11990,11990,11990,0
|
|
20240321,102900,67541740,11990,11980,11990,11980,250
|
|
20240321,102800,64544740,11970,11970,11970,11970,0
|
|
20240321,102700,64544740,11970,11970,11970,11970,0
|
|
20240321,102600,64544740,11970,11970,11970,11970,0
|
|
20240321,102500,64544740,11970,11980,11980,11970,10
|
|
20240321,102400,64424960,11990,11990,11990,11990,0
|
|
20240321,102300,64424960,11990,11990,11990,11990,3
|
|
20240321,102200,64388990,11980,11980,11980,11980,52
|
|
20240321,102100,63766030,11980,11980,11980,11980,10
|
|
20240321,102000,63646230,11980,11980,11980,11980,6
|
|
20240321,101900,63574350,11980,11980,11980,11980,9
|
|
20240321,101800,63466530,11990,11990,11990,11990,0
|
|
20240321,101700,63466530,11990,11990,11990,11990,0
|
|
20240321,101600,63466530,11990,11990,11990,11990,0
|
|
20240321,101500,63466530,11990,11990,11990,11990,100
|
|
20240321,101400,62267530,11970,11980,11980,11970,69
|
|
20240321,101300,61441590,11980,11980,11980,11980,0
|
|
20240321,101200,61441590,11980,11980,11980,11980,0
|
|
20240321,101100,61441590,11980,11980,11980,11980,0
|
|
20240321,101000,61441590,11980,11980,11980,11980,0
|
|
20240321,100900,61441590,11980,11980,11980,11980,0
|
|
20240321,100800,61441590,11980,11990,11990,11980,6
|
|
20240321,100700,61369700,11980,11990,11990,11980,13
|
|
20240321,100600,61213930,11990,11980,11990,11980,20
|
|
20240321,100500,60974260,11980,11980,11980,11980,197
|
|
20240321,100400,58614200,11980,11980,11980,11980,0
|
|
20240321,100300,58614200,11980,11980,11980,11980,201
|
|
20240321,100200,56206220,11980,11980,11980,11980,4
|
|
20240321,100100,56158300,11960,11960,11960,11960,0
|
|
20240321,100000,56158300,11960,11960,11960,11960,0
|
|
20240321,095900,56158300,11960,11960,11960,11960,500
|
|
20240321,095800,50178300,11960,11960,11960,11960,0
|
|
20240321,095700,50178300,11960,11970,11970,11960,115
|
|
20240321,095600,48802180,11950,11950,11950,11950,0
|
|
20240321,095500,48802180,11950,11950,11950,11950,0
|
|
20240321,095400,48802180,11950,11950,11950,11950,0
|
|
20240321,095300,48802180,11950,11950,11950,11950,0
|
|
20240321,095200,48802180,11950,11950,11950,11950,0
|
|
20240321,095100,48802180,11950,11950,11950,11950,7
|
|
20240321,095000,48718530,11950,11950,11950,11950,3
|
|
20240321,094900,48682680,11950,11950,11950,11950,36
|
|
20240321,094800,48252480,11950,11950,11950,11950,0
|
|
20240321,094700,48252480,11950,11950,11950,11950,10
|
|
20240321,094600,48132980,11980,11950,11980,11950,14
|
|
20240321,094500,47965610,11950,11950,11950,11950,31
|
|
20240321,094400,47595160,11950,11950,11950,11950,0
|
|
20240321,094300,47595160,11950,11960,11970,11940,572
|
|
20240321,094200,40758280,11960,11980,11980,11960,150
|
|
20240321,094100,38962380,11990,11980,11990,11980,71
|
|
20240321,094000,38111300,11990,11980,11990,11980,78
|
|
20240321,093900,37176090,11990,11970,11990,11970,158
|
|
20240321,093800,35283560,11950,11950,11950,11950,436
|
|
20240321,093700,30073360,11970,11960,11970,11960,131
|
|
20240321,093600,28506110,11960,11960,11960,11960,5
|
|
20240321,093500,28446310,11950,11950,11950,11950,0
|
|
20240321,093400,28446310,11950,11950,11950,11950,7
|
|
20240321,093300,28362660,11970,11960,11970,11960,13
|
|
20240321,093200,28207080,11970,11960,11980,11960,7
|
|
20240321,093100,28123260,11980,11980,11980,11980,0
|
|
20240321,093000,28123260,11980,11950,11980,11950,468
|
|
20240321,092900,22530080,11940,11950,11950,11940,4
|
|
20240321,092800,22482310,11950,11940,11950,11940,78
|
|
20240321,092700,21550430,11950,11940,11950,11940,102
|
|
20240321,092600,20332520,11940,11940,11940,11940,0
|
|
20240321,092500,20332520,11940,11940,11940,11940,1
|
|
20240321,092400,20320580,11940,11930,11940,11930,11
|
|
20240321,092300,20189260,11930,11930,11930,11930,1
|
|
20240321,092200,20177330,11910,11910,11910,11910,0
|
|
20240321,092100,20177330,11910,11930,11930,11910,536
|
|
20240321,092000,13791710,11940,11940,11940,11940,2
|
|
20240321,091900,13767830,11940,11940,11940,11940,23
|
|
20240321,091800,13493210,11940,11940,11940,11940,89
|
|
20240321,091700,12430550,11940,11940,11940,11940,0
|
|
20240321,091600,12430550,11940,11940,11940,11940,2
|
|
20240321,091500,12406670,11940,11940,11940,11940,60
|
|
20240321,091400,11690270,11940,11940,11940,11940,0
|
|
20240321,091300,11690270,11940,11940,11940,11930,72
|
|
20240321,091200,10830650,11940,11940,11940,11940,189
|
|
20240321,091100,8573990,11940,11940,11940,11940,0
|
|
20240321,091000,8573990,11940,11940,11940,11940,4
|
|
20240321,090900,8526230,11940,11940,11940,11940,101
|
|
20240321,090800,7320290,11950,11950,11950,11950,0
|
|
20240321,090700,7320290,11950,11950,11950,11950,2
|
|
20240321,090600,7296390,11950,11950,11950,11950,0
|
|
20240321,090500,7296390,11950,11950,11950,11950,0
|
|
20240321,090400,7296390,11950,11950,11950,11940,118
|
|
20240321,090300,5887290,11950,11950,11950,11940,21
|
|
20240321,090200,5636360,11950,11950,11950,11950,36
|
|
20240321,090100,5206160,11940,11940,11940,11940,0
|
|
20240321,090000,5206160,11940,11950,11950,11930,436
|