620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,191700,376410580,12100,12100,12100,12100,1052
|
|
20240322,191600,376410580,12100,12100,12100,12100,0
|
|
20240322,191500,376410580,12100,12100,12100,12100,0
|
|
20240322,191400,376410580,12100,12100,12100,12100,0
|
|
20240322,191300,376410580,12100,12100,12100,12100,0
|
|
20240322,191200,376410580,12100,12100,12100,12100,0
|
|
20240322,191100,376410580,12100,12100,12100,12100,0
|
|
20240322,191000,376410580,12100,12100,12100,12100,0
|
|
20240322,190900,376410580,12100,12100,12100,12100,0
|
|
20240322,190800,376410580,12100,12100,12100,12100,0
|
|
20240322,190700,376410580,12100,12100,12100,12100,0
|
|
20240322,190600,376410580,12100,12100,12100,12100,0
|
|
20240322,190500,376410580,12100,12100,12100,12100,0
|
|
20240322,190400,376410580,12100,12100,12100,12100,0
|
|
20240322,190300,376410580,12100,12100,12100,12100,0
|
|
20240322,190200,376410580,12100,12100,12100,12100,0
|
|
20240322,190100,376410580,12100,12100,12100,12100,0
|
|
20240322,190000,376410580,12100,12100,12100,12100,0
|
|
20240322,185900,376410580,12100,12100,12100,12100,0
|
|
20240322,185800,376410580,12100,12100,12100,12100,0
|
|
20240322,185700,376410580,12100,12100,12100,12100,0
|
|
20240322,185600,376410580,12100,12100,12100,12100,0
|
|
20240322,185500,376410580,12100,12100,12100,12100,0
|
|
20240322,185400,376410580,12100,12100,12100,12100,0
|
|
20240322,185300,376410580,12100,12100,12100,12100,0
|
|
20240322,185200,376410580,12100,12100,12100,12100,0
|
|
20240322,185100,376410580,12100,12100,12100,12100,0
|
|
20240322,185000,376410580,12100,12100,12100,12100,0
|
|
20240322,184900,376410580,12100,12100,12100,12100,0
|
|
20240322,184800,376410580,12100,12100,12100,12100,0
|
|
20240322,184700,376410580,12100,12100,12100,12100,1052
|
|
20240322,184600,376410580,12100,12100,12100,12100,0
|
|
20240322,184500,376410580,12100,12100,12100,12100,0
|
|
20240322,184400,376410580,12100,12100,12100,12100,0
|
|
20240322,184300,376410580,12100,12100,12100,12100,0
|
|
20240322,184200,376410580,12100,12100,12100,12100,0
|
|
20240322,184100,376410580,12100,12100,12100,12100,0
|
|
20240322,184000,376410580,12100,12100,12100,12100,0
|
|
20240322,183900,376410580,12100,12100,12100,12100,0
|
|
20240322,183800,376410580,12100,12100,12100,12100,0
|
|
20240322,183700,376410580,12100,12100,12100,12100,0
|
|
20240322,183600,376410580,12100,12100,12100,12100,0
|
|
20240322,183500,376410580,12100,12100,12100,12100,0
|
|
20240322,183400,376410580,12100,12100,12100,12100,0
|
|
20240322,183300,376410580,12100,12100,12100,12100,0
|
|
20240322,183200,376410580,12100,12100,12100,12100,0
|
|
20240322,183100,376410580,12100,12100,12100,12100,0
|
|
20240322,183000,376410580,12100,12100,12100,12100,0
|
|
20240322,182900,376410580,12100,12100,12100,12100,0
|
|
20240322,182800,376410580,12100,12100,12100,12100,0
|
|
20240322,182700,376410580,12100,12100,12100,12100,0
|
|
20240322,182600,376410580,12100,12100,12100,12100,0
|
|
20240322,182500,376410580,12100,12100,12100,12100,0
|
|
20240322,182400,376410580,12100,12100,12100,12100,0
|
|
20240322,182300,376410580,12100,12100,12100,12100,0
|
|
20240322,182200,376410580,12100,12100,12100,12100,0
|
|
20240322,182100,376410580,12100,12100,12100,12100,0
|
|
20240322,182000,376410580,12100,12100,12100,12100,0
|
|
20240322,181900,376410580,12100,12100,12100,12100,0
|
|
20240322,181800,376410580,12100,12100,12100,12100,0
|
|
20240322,181700,376410580,12100,12100,12100,12100,1052
|
|
20240322,181600,376410580,12100,12100,12100,12100,0
|
|
20240322,181500,376410580,12100,12100,12100,12100,0
|
|
20240322,181400,376410580,12100,12100,12100,12100,0
|
|
20240322,181300,376410580,12100,12100,12100,12100,0
|
|
20240322,181200,376410580,12100,12100,12100,12100,0
|
|
20240322,181100,376410580,12100,12100,12100,12100,0
|
|
20240322,181000,376410580,12100,12100,12100,12100,0
|
|
20240322,180900,376410580,12100,12100,12100,12100,0
|
|
20240322,180800,376410580,12100,12100,12100,12100,0
|
|
20240322,180700,376410580,12100,12100,12100,12100,0
|
|
20240322,180600,376410580,12100,12100,12100,12100,0
|
|
20240322,180500,376410580,12100,12100,12100,12100,0
|
|
20240322,180400,376410580,12100,12100,12100,12100,0
|
|
20240322,180300,376410580,12100,12100,12100,12100,0
|
|
20240322,180200,376410580,12100,12100,12100,12100,0
|
|
20240322,180100,376410580,12100,12100,12100,12100,0
|
|
20240322,180000,376410580,12100,12100,12100,12100,0
|
|
20240322,175900,376410580,12100,12100,12100,12100,0
|
|
20240322,175800,376410580,12100,12100,12100,12100,0
|
|
20240322,175700,376410580,12100,12100,12100,12100,0
|
|
20240322,175600,376410580,12100,12100,12100,12100,0
|
|
20240322,175500,376410580,12100,12100,12100,12100,0
|
|
20240322,175400,376410580,12100,12100,12100,12100,0
|
|
20240322,175300,376410580,12100,12100,12100,12100,0
|
|
20240322,175200,376410580,12100,12100,12100,12100,0
|
|
20240322,175100,376410580,12100,12100,12100,12100,0
|
|
20240322,175000,376410580,12100,12100,12100,12100,0
|
|
20240322,174900,376410580,12100,12100,12100,12100,0
|
|
20240322,174800,376410580,12100,12100,12100,12100,0
|
|
20240322,174700,376410580,12100,12100,12100,12100,1052
|
|
20240322,174600,376410580,12100,12100,12100,12100,0
|
|
20240322,174500,376410580,12100,12100,12100,12100,0
|
|
20240322,174400,376410580,12100,12100,12100,12100,0
|
|
20240322,174300,376410580,12100,12100,12100,12100,0
|
|
20240322,174200,376410580,12100,12100,12100,12100,0
|
|
20240322,174100,376410580,12100,12100,12100,12100,0
|
|
20240322,174000,376410580,12100,12100,12100,12100,0
|
|
20240322,173900,376410580,12100,12100,12100,12100,0
|
|
20240322,173800,376410580,12100,12100,12100,12100,0
|
|
20240322,173700,376410580,12100,12100,12100,12100,0
|
|
20240322,173600,376410580,12100,12100,12100,12100,0
|
|
20240322,173500,376410580,12100,12100,12100,12100,0
|
|
20240322,173400,376410580,12100,12100,12100,12100,0
|
|
20240322,173300,376410580,12100,12100,12100,12100,0
|
|
20240322,173200,376410580,12100,12100,12100,12100,0
|
|
20240322,173100,376410580,12100,12100,12100,12100,0
|
|
20240322,173000,376410580,12100,12100,12100,12100,0
|
|
20240322,172900,376410580,12100,12100,12100,12100,0
|
|
20240322,172800,376410580,12100,12100,12100,12100,0
|
|
20240322,172700,376410580,12100,12100,12100,12100,0
|
|
20240322,172600,376410580,12100,12100,12100,12100,0
|
|
20240322,172500,376410580,12100,12100,12100,12100,0
|
|
20240322,172400,376410580,12100,12100,12100,12100,0
|
|
20240322,172300,376410580,12100,12100,12100,12100,0
|
|
20240322,172200,376410580,12100,12100,12100,12100,0
|
|
20240322,172100,376410580,12100,12100,12100,12100,0
|
|
20240322,172000,376410580,12100,12100,12100,12100,0
|
|
20240322,171900,376410580,12100,12100,12100,12100,0
|
|
20240322,171800,376410580,12100,12100,12100,12100,0
|
|
20240322,171700,376410580,12100,12100,12100,12100,1052
|
|
20240322,171600,376410580,12100,12100,12100,12100,0
|
|
20240322,171500,376410580,12100,12100,12100,12100,0
|
|
20240322,171400,376410580,12100,12100,12100,12100,0
|
|
20240322,171300,376410580,12100,12100,12100,12100,0
|
|
20240322,171200,376410580,12100,12100,12100,12100,0
|
|
20240322,171100,376410580,12100,12100,12100,12100,0
|
|
20240322,171000,376410580,12100,12100,12100,12100,0
|
|
20240322,170900,376410580,12100,12100,12100,12100,0
|
|
20240322,170800,376410580,12100,12100,12100,12100,0
|
|
20240322,170700,376410580,12100,12100,12100,12100,0
|
|
20240322,170600,376410580,12100,12100,12100,12100,0
|
|
20240322,170500,376410580,12100,12100,12100,12100,0
|
|
20240322,170400,376410580,12100,12100,12100,12100,0
|
|
20240322,170300,376410580,12100,12100,12100,12100,0
|
|
20240322,170200,376410580,12100,12100,12100,12100,0
|
|
20240322,170100,376410580,12100,12100,12100,12100,0
|
|
20240322,170000,376410580,12100,12100,12100,12100,0
|
|
20240322,165900,376410580,12100,12100,12100,12100,0
|
|
20240322,165800,376410580,12100,12100,12100,12100,0
|
|
20240322,165700,376410580,12100,12100,12100,12100,0
|
|
20240322,165600,376410580,12100,12100,12100,12100,0
|
|
20240322,165500,376410580,12100,12100,12100,12100,0
|
|
20240322,165400,376410580,12100,12100,12100,12100,0
|
|
20240322,165300,376410580,12100,12100,12100,12100,0
|
|
20240322,165200,376410580,12100,12100,12100,12100,0
|
|
20240322,165100,376410580,12100,12100,12100,12100,0
|
|
20240322,165000,376410580,12100,12100,12100,12100,0
|
|
20240322,164900,376410580,12100,12100,12100,12100,0
|
|
20240322,164800,376410580,12100,12100,12100,12100,0
|
|
20240322,164700,376410580,12100,12100,12100,12100,1052
|
|
20240322,164600,376410580,12100,12100,12100,12100,0
|
|
20240322,164500,376410580,12100,12100,12100,12100,0
|
|
20240322,164400,376410580,12100,12100,12100,12100,0
|
|
20240322,164300,376410580,12100,12100,12100,12100,0
|
|
20240322,164200,376410580,12100,12100,12100,12100,0
|
|
20240322,164100,376410580,12100,12100,12100,12100,0
|
|
20240322,164000,376410580,12100,12100,12100,12100,0
|
|
20240322,163900,376410580,12100,12100,12100,12100,0
|
|
20240322,163800,376410580,12100,12100,12100,12100,0
|
|
20240322,163700,376410580,12100,12100,12100,12100,0
|
|
20240322,163600,376410580,12100,12100,12100,12100,0
|
|
20240322,163500,376410580,12100,12100,12100,12100,0
|
|
20240322,163400,376410580,12100,12100,12100,12100,0
|
|
20240322,163300,376410580,12100,12100,12100,12100,0
|
|
20240322,163200,376410580,12100,12100,12100,12100,0
|
|
20240322,163100,376410580,12100,12100,12100,12100,0
|
|
20240322,163000,376410580,12100,12100,12100,12100,0
|
|
20240322,162900,376410580,12100,12100,12100,12100,0
|
|
20240322,162800,376410580,12100,12100,12100,12100,0
|
|
20240322,162700,376410580,12100,12100,12100,12100,0
|
|
20240322,162600,376410580,12100,12100,12100,12100,0
|
|
20240322,162500,376410580,12100,12100,12100,12100,0
|
|
20240322,162400,376410580,12100,12100,12100,12100,0
|
|
20240322,162300,376410580,12100,12100,12100,12100,0
|
|
20240322,162200,376410580,12100,12100,12100,12100,0
|
|
20240322,162100,376410580,12100,12100,12100,12100,0
|
|
20240322,162000,376410580,12100,12100,12100,12100,0
|
|
20240322,161900,376410580,12100,12100,12100,12100,0
|
|
20240322,161800,376410580,12100,12100,12100,12100,0
|
|
20240322,161700,376410580,12100,12100,12100,12100,1052
|
|
20240322,161600,376410580,12100,12100,12100,12100,0
|
|
20240322,161500,376410580,12100,12100,12100,12100,0
|
|
20240322,161400,376410580,12100,12100,12100,12100,0
|
|
20240322,161300,376410580,12100,12100,12100,12100,0
|
|
20240322,161200,376410580,12100,12100,12100,12100,0
|
|
20240322,161100,376410580,12100,12100,12100,12100,0
|
|
20240322,161000,376410580,12100,12100,12100,12100,0
|
|
20240322,160900,376410580,12100,12100,12100,12100,0
|
|
20240322,160800,376410580,12100,12100,12100,12100,0
|
|
20240322,160700,376410580,12100,12100,12100,12100,0
|
|
20240322,160600,376410580,12100,12100,12100,12100,0
|
|
20240322,160500,376410580,12100,12100,12100,12100,0
|
|
20240322,160400,376410580,12100,12100,12100,12100,0
|
|
20240322,160300,376410580,12100,12100,12100,12100,0
|
|
20240322,160200,376410580,12100,12100,12100,12100,0
|
|
20240322,160100,376410580,12100,12100,12100,12100,0
|
|
20240322,160000,376410580,12100,12100,12100,12100,0
|
|
20240322,155900,376410580,12100,12100,12100,12100,0
|
|
20240322,155800,376410580,12100,12100,12100,12100,0
|
|
20240322,155700,376410580,12100,12100,12100,12100,0
|
|
20240322,155600,376410580,12100,12100,12100,12100,0
|
|
20240322,155500,376410580,12100,12100,12100,12100,0
|
|
20240322,155400,376410580,12100,12100,12100,12100,0
|
|
20240322,155300,376410580,12100,12100,12100,12100,0
|
|
20240322,155200,376410580,12100,12100,12100,12100,0
|
|
20240322,155100,376410580,12100,12100,12100,12100,0
|
|
20240322,155000,376410580,12100,12100,12100,12100,0
|
|
20240322,154900,376410580,12100,12100,12100,12100,0
|
|
20240322,154800,376410580,12100,12100,12100,12100,0
|
|
20240322,154700,376410580,12100,12100,12100,12100,1052
|
|
20240322,154600,376410580,12100,12100,12100,12100,0
|
|
20240322,154500,376410580,12100,12100,12100,12100,0
|
|
20240322,154400,376410580,12100,12100,12100,12100,0
|
|
20240322,154300,376410580,12100,12100,12100,12100,0
|
|
20240322,154200,376410580,12100,12100,12100,12100,0
|
|
20240322,154100,376410580,12100,12100,12100,12100,0
|
|
20240322,154000,376410580,12100,12100,12100,12100,0
|
|
20240322,153900,376410580,12100,12100,12100,12100,0
|
|
20240322,153800,376410580,12100,12100,12100,12100,0
|
|
20240322,153700,376410580,12100,12100,12100,12100,0
|
|
20240322,153600,376410580,12100,12100,12100,12100,0
|
|
20240322,153500,376410580,12100,12100,12100,12100,0
|
|
20240322,153400,376410580,12100,12100,12100,12100,0
|
|
20240322,153300,376410580,12100,12100,12100,12100,0
|
|
20240322,153200,376410580,12100,12100,12100,12100,0
|
|
20240322,153100,376410580,12100,12100,12100,12100,0
|
|
20240322,153000,376410580,12100,12100,12100,12100,1052
|
|
20240322,152900,363681380,12120,12120,12120,12120,0
|
|
20240322,152800,363681380,12120,12120,12120,12120,0
|
|
20240322,152700,363681380,12120,12120,12120,12120,0
|
|
20240322,152600,363681380,12120,12120,12120,12120,0
|
|
20240322,152500,363681380,12120,12120,12120,12120,0
|
|
20240322,152400,363681380,12120,12120,12120,12120,0
|
|
20240322,152300,363681380,12120,12120,12120,12120,0
|
|
20240322,152200,363681380,12120,12120,12120,12120,0
|
|
20240322,152100,363681380,12120,12120,12120,12120,0
|
|
20240322,152000,363681380,12120,12120,12120,12120,0
|
|
20240322,151900,363681380,12120,12120,12130,12110,37
|
|
20240322,151800,363233150,12110,12110,12110,12110,0
|
|
20240322,151700,363233150,12110,12110,12110,12110,96
|
|
20240322,151600,362070590,12110,12110,12110,12110,200
|
|
20240322,151500,359648590,12100,12100,12100,12100,0
|
|
20240322,151400,359648590,12100,12100,12100,12100,4
|
|
20240322,151300,359600190,12100,12100,12100,12100,9
|
|
20240322,151200,359491290,12100,12110,12110,12100,15
|
|
20240322,151100,359309780,12110,12100,12110,12100,18
|
|
20240322,151000,359091810,12110,12110,12110,12110,39
|
|
20240322,150900,358619520,12110,12110,12110,12110,10
|
|
20240322,150800,358498420,12110,12110,12110,12110,0
|
|
20240322,150700,358498420,12110,12110,12110,12110,31
|
|
20240322,150600,358123010,12110,12110,12110,12110,39
|
|
20240322,150500,357650720,12110,12110,12110,12110,22
|
|
20240322,150400,357384300,12120,12120,12120,12120,0
|
|
20240322,150300,357384300,12120,12120,12120,12120,0
|
|
20240322,150200,357384300,12120,12120,12120,12120,0
|
|
20240322,150100,357384300,12120,12120,12120,12120,0
|
|
20240322,150000,357384300,12120,12120,12120,12120,1
|
|
20240322,145900,357372180,12100,12100,12100,12100,30
|
|
20240322,145800,357009180,12100,12100,12100,12100,21
|
|
20240322,145700,356755080,12100,12100,12100,12100,2
|
|
20240322,145600,356730880,12090,12090,12090,12090,0
|
|
20240322,145500,356730880,12090,12090,12090,12090,14
|
|
20240322,145400,356561620,12100,12100,12100,12100,120
|
|
20240322,145300,355109620,12100,12100,12100,12100,0
|
|
20240322,145200,355109620,12100,12100,12100,12100,0
|
|
20240322,145100,355109620,12100,12120,12120,12100,1003
|
|
20240322,145000,342965580,12130,12130,12130,12130,15
|
|
20240322,144900,342783630,12130,12130,12130,12130,1
|
|
20240322,144800,342771500,12130,12130,12130,12130,0
|
|
20240322,144700,342771500,12130,12130,12130,12130,1
|
|
20240322,144600,342759370,12130,12130,12130,12130,0
|
|
20240322,144500,342759370,12130,12130,12130,12130,0
|
|
20240322,144400,342759370,12130,12130,12130,12130,0
|
|
20240322,144300,342759370,12130,12130,12130,12130,1
|
|
20240322,144200,342747240,12130,12130,12130,12130,15
|
|
20240322,144100,342565290,12130,12130,12130,12130,10
|
|
20240322,144000,342443990,12130,12130,12130,12130,0
|
|
20240322,143900,342443990,12130,12130,12130,12130,15
|
|
20240322,143800,342262040,12130,12130,12130,12130,0
|
|
20240322,143700,342262040,12130,12140,12140,12130,75
|
|
20240322,143600,341351940,12140,12140,12140,12140,52
|
|
20240322,143500,340720660,12140,12140,12140,12140,0
|
|
20240322,143400,340720660,12140,12140,12140,12140,0
|
|
20240322,143300,340720660,12140,12140,12140,12140,1
|
|
20240322,143200,340708520,12120,12120,12120,12120,0
|
|
20240322,143100,340708520,12120,12120,12120,12120,5
|
|
20240322,143000,340647920,12120,12120,12120,12120,26
|
|
20240322,142900,340332800,12150,12150,12150,12150,0
|
|
20240322,142800,340332800,12150,12130,12150,12130,12
|
|
20240322,142700,340187200,12150,12150,12150,12150,0
|
|
20240322,142600,340187200,12150,12150,12150,12150,20
|
|
20240322,142500,339944200,12150,12150,12150,12150,1
|
|
20240322,142400,339932050,12150,12150,12150,12150,12
|
|
20240322,142300,339786250,12150,12150,12150,12150,10
|
|
20240322,142200,339664750,12150,12150,12150,12150,0
|
|
20240322,142100,339664750,12150,12140,12150,12140,52
|
|
20240322,142000,339032960,12150,12150,12150,12150,0
|
|
20240322,141900,339032960,12150,12150,12150,12150,85
|
|
20240322,141800,338000210,12150,12150,12150,12150,50
|
|
20240322,141700,337392710,12150,12150,12150,12150,60
|
|
20240322,141600,336663710,12150,12150,12150,12150,0
|
|
20240322,141500,336663710,12150,12150,12150,12150,0
|
|
20240322,141400,336663710,12150,12150,12150,12150,0
|
|
20240322,141300,336663710,12150,12140,12150,12140,714
|
|
20240322,141200,327988810,12140,12140,12140,12140,0
|
|
20240322,141100,327988810,12140,12140,12140,12140,0
|
|
20240322,141000,327988810,12140,12130,12140,12130,11
|
|
20240322,140900,327855280,12140,12140,12140,12140,72
|
|
20240322,140800,326981200,12140,12140,12140,12140,29
|
|
20240322,140700,326629140,12130,12130,12130,12130,0
|
|
20240322,140600,326629140,12130,12130,12130,12130,150
|
|
20240322,140500,324809640,12140,12140,12140,12140,0
|
|
20240322,140400,324809640,12140,12140,12140,12140,1
|
|
20240322,140300,324797500,12130,12130,12130,12130,257
|
|
20240322,140200,321680090,12130,12130,12130,12130,0
|
|
20240322,140100,321680090,12130,12130,12130,12130,0
|
|
20240322,140000,321680090,12130,12130,12130,12130,4
|
|
20240322,135900,321631570,12130,12130,12130,12130,0
|
|
20240322,135800,321631570,12130,12130,12130,12130,0
|
|
20240322,135700,321631570,12130,12130,12130,12130,3
|
|
20240322,135600,321595180,12140,12140,12140,12140,0
|
|
20240322,135500,321595180,12140,12140,12140,12140,0
|
|
20240322,135400,321595180,12140,12140,12140,12140,1
|
|
20240322,135300,321583040,12140,12140,12140,12140,0
|
|
20240322,135200,321583040,12140,12140,12140,12140,3
|
|
20240322,135100,321546620,12140,12140,12140,12140,0
|
|
20240322,135000,321546620,12140,12140,12140,12140,0
|
|
20240322,134900,321546620,12140,12140,12140,12140,0
|
|
20240322,134800,321546620,12140,12140,12140,12140,0
|
|
20240322,134700,321546620,12140,12140,12140,12140,0
|
|
20240322,134600,321546620,12140,12130,12140,12130,3
|
|
20240322,134500,321510210,12130,12130,12130,12130,0
|
|
20240322,134400,321510210,12130,12130,12130,12130,0
|
|
20240322,134300,321510210,12130,12130,12130,12130,0
|
|
20240322,134200,321510210,12130,12120,12130,12120,101
|
|
20240322,134100,320286080,12110,12110,12110,12110,0
|
|
20240322,134000,320286080,12110,12110,12110,12110,4
|
|
20240322,133900,320237640,12120,12130,12130,12120,111
|
|
20240322,133800,318891940,12140,12140,12140,12140,0
|
|
20240322,133700,318891940,12140,12130,12140,12130,5
|
|
20240322,133600,318831250,12140,12150,12150,12140,173
|
|
20240322,133500,316731020,12140,12140,12140,12140,0
|
|
20240322,133400,316731020,12140,12140,12140,12140,0
|
|
20240322,133300,316731020,12140,12140,12140,12140,0
|
|
20240322,133200,316731020,12140,12140,12140,12140,0
|
|
20240322,133100,316731020,12140,12140,12140,12140,0
|
|
20240322,133000,316731020,12140,12140,12140,12140,0
|
|
20240322,132900,316731020,12140,12140,12140,12140,0
|
|
20240322,132800,316731020,12140,12140,12140,12140,0
|
|
20240322,132700,316731020,12140,12140,12140,12140,0
|
|
20240322,132600,316731020,12140,12140,12140,12140,0
|
|
20240322,132500,316731020,12140,12140,12140,12140,0
|
|
20240322,132400,316731020,12140,12140,12140,12140,0
|
|
20240322,132300,316731020,12140,12140,12140,12140,140
|
|
20240322,132200,315031420,12130,12130,12130,12130,0
|
|
20240322,132100,315031420,12130,12130,12130,12130,29
|
|
20240322,132000,314679650,12140,12150,12150,12140,18
|
|
20240322,131900,314461050,12150,12150,12150,12150,54
|
|
20240322,131800,313804950,12160,12160,12160,12160,3
|
|
20240322,131700,313768470,12160,12160,12160,12160,2
|
|
20240322,131600,313744150,12160,12160,12160,12160,1
|
|
20240322,131500,313731990,12160,12160,12160,12160,0
|
|
20240322,131400,313731990,12160,12160,12160,12160,0
|
|
20240322,131300,313731990,12160,12160,12160,12160,4
|
|
20240322,131200,313683350,12160,12160,12160,12160,26
|
|
20240322,131100,313367190,12150,12150,12150,12150,0
|
|
20240322,131000,313367190,12150,12150,12150,12150,10
|
|
20240322,130900,313245690,12150,12150,12150,12150,59
|
|
20240322,130800,312528840,12140,12140,12140,12140,1
|
|
20240322,130700,312516700,12130,12130,12130,12130,0
|
|
20240322,130600,312516700,12130,12130,12130,12130,0
|
|
20240322,130500,312516700,12130,12130,12130,12130,0
|
|
20240322,130400,312516700,12130,12130,12130,12130,1
|
|
20240322,130300,312504570,12140,12140,12150,12140,785
|
|
20240322,130200,302974660,12140,12140,12140,12140,1985
|
|
20240322,130100,278876760,12140,12140,12140,12140,61
|
|
20240322,130000,278136220,12130,12120,12130,12120,370
|
|
20240322,125900,273650620,12120,12120,12120,12120,458
|
|
20240322,125800,268099660,12120,12120,12120,12120,218
|
|
20240322,125700,265457500,12130,12120,12130,12120,179
|
|
20240322,125600,263287960,12120,12120,12120,12120,1
|
|
20240322,125500,263275840,12110,12110,12110,12110,0
|
|
20240322,125400,263275840,12110,12110,12110,12110,0
|
|
20240322,125300,263275840,12110,12110,12110,12110,0
|
|
20240322,125200,263275840,12110,12110,12110,12110,0
|
|
20240322,125100,263275840,12110,12110,12110,12110,0
|
|
20240322,125000,263275840,12110,12110,12110,12110,0
|
|
20240322,124900,263275840,12110,12110,12110,12110,0
|
|
20240322,124800,263275840,12110,12110,12110,12110,2
|
|
20240322,124700,263251620,12110,12110,12110,12110,26
|
|
20240322,124600,262936760,12120,12120,12120,12120,23
|
|
20240322,124500,262658000,12130,12130,12130,12130,0
|
|
20240322,124400,262658000,12130,12130,12130,12130,79
|
|
20240322,124300,261699730,12140,12120,12140,12120,56
|
|
20240322,124200,261020970,12140,12140,12140,12140,0
|
|
20240322,124100,261020970,12140,12140,12140,12140,0
|
|
20240322,124000,261020970,12140,12140,12140,12140,0
|
|
20240322,123900,261020970,12140,12140,12140,12140,39
|
|
20240322,123800,260547510,12140,12140,12140,12140,1
|
|
20240322,123700,260535370,12150,12150,12150,12150,0
|
|
20240322,123600,260535370,12150,12150,12150,12150,0
|
|
20240322,123500,260535370,12150,12150,12150,12150,0
|
|
20240322,123400,260535370,12150,12150,12150,12150,0
|
|
20240322,123300,260535370,12150,12150,12150,12150,0
|
|
20240322,123200,260535370,12150,12150,12150,12150,0
|
|
20240322,123100,260535370,12150,12120,12160,12120,1102
|
|
20240322,123000,247168840,12110,12110,12110,12110,1
|
|
20240322,122900,247156730,12120,12120,12120,12120,0
|
|
20240322,122800,247156730,12120,12120,12120,12120,23
|
|
20240322,122700,246877970,12110,12110,12110,12110,0
|
|
20240322,122600,246877970,12110,12110,12110,12110,0
|
|
20240322,122500,246877970,12110,12110,12110,12110,0
|
|
20240322,122400,246877970,12110,12110,12110,12110,143
|
|
20240322,122300,245146240,12110,12110,12110,12110,0
|
|
20240322,122200,245146240,12110,12110,12110,12110,1
|
|
20240322,122100,245134130,12080,12080,12080,12080,0
|
|
20240322,122000,245134130,12080,12080,12080,12080,1
|
|
20240322,121900,245122050,12080,12080,12080,12080,0
|
|
20240322,121800,245122050,12080,12100,12100,12080,1000
|
|
20240322,121700,233034180,12120,12130,12130,12100,2001
|
|
20240322,121600,208796020,12130,12130,12130,12130,0
|
|
20240322,121500,208796020,12130,12130,12130,12130,0
|
|
20240322,121400,208796020,12130,12130,12130,12130,0
|
|
20240322,121300,208796020,12130,12130,12130,12130,0
|
|
20240322,121200,208796020,12130,12130,12130,12130,5
|
|
20240322,121100,208735370,12140,12140,12140,12140,0
|
|
20240322,121000,208735370,12140,12140,12140,12140,23
|
|
20240322,120900,208456150,12150,12150,12150,12150,0
|
|
20240322,120800,208456150,12150,12150,12150,12150,0
|
|
20240322,120700,208456150,12150,12150,12150,12150,0
|
|
20240322,120600,208456150,12150,12160,12160,12150,136
|
|
20240322,120500,206803500,12160,12160,12160,12160,0
|
|
20240322,120400,206803500,12160,12160,12160,12160,0
|
|
20240322,120300,206803500,12160,12160,12160,12160,0
|
|
20240322,120200,206803500,12160,12160,12160,12160,0
|
|
20240322,120100,206803500,12160,12160,12160,12160,0
|
|
20240322,120000,206803500,12160,12160,12160,12160,0
|
|
20240322,115900,206803500,12160,12160,12160,12160,0
|
|
20240322,115800,206803500,12160,12160,12160,12160,0
|
|
20240322,115700,206803500,12160,12180,12180,12160,2
|
|
20240322,115600,206779160,12160,12160,12160,12160,0
|
|
20240322,115500,206779160,12160,12160,12160,12160,0
|
|
20240322,115400,206779160,12160,12160,12160,12160,0
|
|
20240322,115300,206779160,12160,12180,12180,12160,11
|
|
20240322,115200,206645200,12190,12190,12190,12190,0
|
|
20240322,115100,206645200,12190,12180,12190,12180,6
|
|
20240322,115000,206572090,12180,12180,12180,12180,95
|
|
20240322,114900,205414990,12170,12170,12170,12170,0
|
|
20240322,114800,205414990,12170,12170,12170,12170,280
|
|
20240322,114700,202007390,12170,12170,12170,12170,0
|
|
20240322,114600,202007390,12170,12170,12170,12170,0
|
|
20240322,114500,202007390,12170,12170,12170,12170,0
|
|
20240322,114400,202007390,12170,12160,12170,12160,3
|
|
20240322,114300,201970890,12170,12170,12170,12170,12
|
|
20240322,114200,201824850,12160,12160,12160,12160,0
|
|
20240322,114100,201824850,12160,12160,12160,12160,262
|
|
20240322,114000,198638930,12160,12160,12160,12160,0
|
|
20240322,113900,198638930,12160,12160,12160,12160,17
|
|
20240322,113800,198432210,12160,12160,12160,12160,15
|
|
20240322,113700,198249810,12180,12190,12190,12170,605
|
|
20240322,113600,190886260,12190,12190,12190,12190,26
|
|
20240322,113500,190569320,12190,12190,12190,12190,14
|
|
20240322,113400,190398660,12190,12190,12190,12190,23
|
|
20240322,113300,190118290,12190,12180,12190,12170,49
|
|
20240322,113200,189521330,12180,12180,12180,12180,56
|
|
20240322,113100,188839250,12180,12170,12180,12170,47
|
|
20240322,113000,188267240,12170,12160,12170,12160,36
|
|
20240322,112900,187829320,12160,12150,12160,12150,21
|
|
20240322,112800,187574050,12150,12140,12150,12140,23
|
|
20240322,112700,187294820,12130,12120,12130,12120,331
|
|
20240322,112600,183280120,12120,12120,12120,12120,27
|
|
20240322,112500,182952880,12120,12120,12120,12120,11
|
|
20240322,112400,182819560,12110,12100,12110,12090,27
|
|
20240322,112300,182492710,12100,12100,12100,12100,14
|
|
20240322,112200,182323310,12100,12100,12100,12100,23
|
|
20240322,112100,182045010,12100,12100,12100,12100,61
|
|
20240322,112000,181306910,12100,12100,12100,12100,17
|
|
20240322,111900,181101210,12090,12090,12090,12090,14
|
|
20240322,111800,180931950,12070,12070,12070,12070,0
|
|
20240322,111700,180931950,12070,12070,12070,12070,0
|
|
20240322,111600,180931950,12070,12090,12090,12070,2
|
|
20240322,111500,180907790,12090,12090,12090,12090,0
|
|
20240322,111400,180907790,12090,12090,12090,12090,0
|
|
20240322,111300,180907790,12090,12090,12090,12090,0
|
|
20240322,111200,180907790,12090,12090,12090,12090,19
|
|
20240322,111100,180678080,12090,12090,12090,12090,21
|
|
20240322,111000,180424190,12090,12090,12090,12090,23
|
|
20240322,110900,180146120,12090,12090,12090,12090,30
|
|
20240322,110800,179783420,12070,12070,12070,12070,0
|
|
20240322,110700,179783420,12070,12090,12090,12070,189
|
|
20240322,110600,177501620,12090,12090,12090,12090,0
|
|
20240322,110500,177501620,12090,12090,12090,12070,1620
|
|
20240322,110400,157926800,12100,12100,12100,12100,200
|
|
20240322,110300,155506800,12100,12100,12100,12100,8
|
|
20240322,110200,155410000,12090,12090,12090,12090,0
|
|
20240322,110100,155410000,12090,12090,12090,12090,365
|
|
20240322,110000,150997150,12090,12090,12090,12090,0
|
|
20240322,105900,150997150,12090,12090,12090,12090,0
|
|
20240322,105800,150997150,12090,12090,12090,12090,0
|
|
20240322,105700,150997150,12090,12090,12090,12090,2
|
|
20240322,105600,150972970,12090,12090,12090,12090,0
|
|
20240322,105500,150972970,12090,12090,12090,12090,1
|
|
20240322,105400,150960880,12080,12080,12080,12080,0
|
|
20240322,105300,150960880,12080,12080,12080,12080,0
|
|
20240322,105200,150960880,12080,12080,12080,12080,0
|
|
20240322,105100,150960880,12080,12080,12080,12080,1
|
|
20240322,105000,150948800,12080,12080,12080,12080,0
|
|
20240322,104900,150948800,12080,12080,12080,12080,29
|
|
20240322,104800,150598480,12090,12090,12090,12090,0
|
|
20240322,104700,150598480,12090,12090,12090,12090,0
|
|
20240322,104600,150598480,12090,12090,12090,12090,0
|
|
20240322,104500,150598480,12090,12090,12090,12090,0
|
|
20240322,104400,150598480,12090,12090,12090,12090,1
|
|
20240322,104300,150586390,12090,12090,12090,12090,150
|
|
20240322,104200,148772890,12100,12100,12100,12100,0
|
|
20240322,104100,148772890,12100,12100,12100,12100,1
|
|
20240322,104000,148760790,12100,12100,12100,12100,0
|
|
20240322,103900,148760790,12100,12100,12100,12100,0
|
|
20240322,103800,148760790,12100,12100,12100,12100,1
|
|
20240322,103700,148748690,12100,12090,12100,12090,22
|
|
20240322,103600,148482510,12090,12090,12090,12090,1
|
|
20240322,103500,148470420,12090,12090,12090,12090,235
|
|
20240322,103400,145629270,12100,12100,12100,12100,10
|
|
20240322,103300,145508270,12100,12100,12100,12100,0
|
|
20240322,103200,145508270,12100,12100,12100,12100,0
|
|
20240322,103100,145508270,12100,12100,12100,12100,2
|
|
20240322,103000,145484070,12090,12090,12090,12090,0
|
|
20240322,102900,145484070,12090,12090,12090,12090,27
|
|
20240322,102800,145157640,12100,12100,12100,12100,2
|
|
20240322,102700,145133440,12090,12090,12090,12090,0
|
|
20240322,102600,145133440,12090,12090,12090,12090,271
|
|
20240322,102500,141857050,12090,12090,12090,12090,100
|
|
20240322,102400,140648050,12100,12100,12100,12100,10
|
|
20240322,102300,140527050,12100,12100,12100,12100,0
|
|
20240322,102200,140527050,12100,12100,12100,12100,0
|
|
20240322,102100,140527050,12100,12100,12100,12100,11
|
|
20240322,102000,140393950,12100,12100,12100,12100,21
|
|
20240322,101900,140139850,12110,12110,12110,12110,0
|
|
20240322,101800,140139850,12110,12100,12110,12100,2
|
|
20240322,101700,140115640,12100,12100,12100,12100,140
|
|
20240322,101600,138421640,12100,12100,12100,12100,0
|
|
20240322,101500,138421640,12100,12100,12100,12100,0
|
|
20240322,101400,138421640,12100,12100,12100,12100,0
|
|
20240322,101300,138421640,12100,12100,12100,12100,64
|
|
20240322,101200,137647240,12120,12100,12120,12100,7
|
|
20240322,101100,137562480,12100,12100,12100,12100,0
|
|
20240322,101000,137562480,12100,12100,12100,12100,0
|
|
20240322,100900,137562480,12100,12100,12100,12100,8
|
|
20240322,100800,137465680,12100,12100,12100,12100,0
|
|
20240322,100700,137465680,12100,12090,12100,12090,2
|
|
20240322,100600,137441490,12100,12100,12100,12100,0
|
|
20240322,100500,137441490,12100,12100,12100,12100,0
|
|
20240322,100400,137441490,12100,12100,12100,12100,5
|
|
20240322,100300,137380990,12090,12100,12100,12090,30
|
|
20240322,100200,137018280,12100,12100,12100,12100,26
|
|
20240322,100100,136703680,12120,12120,12120,12120,0
|
|
20240322,100000,136703680,12120,12090,12120,12090,31
|
|
20240322,095900,136328640,12090,12090,12090,12090,0
|
|
20240322,095800,136328640,12090,12090,12090,12090,0
|
|
20240322,095700,136328640,12090,12090,12090,12090,0
|
|
20240322,095600,136328640,12090,12090,12090,12090,18
|
|
20240322,095500,136111020,12090,12090,12090,12090,0
|
|
20240322,095400,136111020,12090,12090,12090,12090,0
|
|
20240322,095300,136111020,12090,12090,12090,12090,2
|
|
20240322,095200,136086840,12090,12090,12090,12090,60
|
|
20240322,095100,135361440,12090,12110,12110,12090,224
|
|
20240322,095000,132653260,12130,12130,12130,12100,1530
|
|
20240322,094900,114137740,12140,12130,12140,12130,94
|
|
20240322,094800,112997510,12130,12130,12130,12130,8
|
|
20240322,094700,112900470,12130,12130,12130,12130,0
|
|
20240322,094600,112900470,12130,12130,12130,12130,1
|
|
20240322,094500,112888340,12140,12140,12140,12140,0
|
|
20240322,094400,112888340,12140,12120,12140,12120,8
|
|
20240322,094300,112791250,12140,12140,12140,12140,0
|
|
20240322,094200,112791250,12140,12130,12140,12130,11
|
|
20240322,094100,112657730,12140,12140,12140,12140,0
|
|
20240322,094000,112657730,12140,12130,12140,12130,5
|
|
20240322,093900,112597050,12150,12110,12150,12110,52
|
|
20240322,093800,111965950,12120,12080,12120,12080,141
|
|
20240322,093700,110262240,12080,12080,12080,12080,0
|
|
20240322,093600,110262240,12080,12080,12080,12080,0
|
|
20240322,093500,110262240,12080,12090,12090,12080,6
|
|
20240322,093400,110189750,12080,12080,12080,12080,23
|
|
20240322,093300,109911910,12080,12080,12080,12080,0
|
|
20240322,093200,109911910,12080,12080,12080,12080,0
|
|
20240322,093100,109911910,12080,12080,12080,12080,4
|
|
20240322,093000,109863590,12070,12080,12090,12070,96
|
|
20240322,092900,108704740,12090,12090,12090,12090,3
|
|
20240322,092800,108668470,12110,12080,12120,12080,5
|
|
20240322,092700,108607970,12080,12080,12080,12080,2
|
|
20240322,092600,108583810,12120,12120,12120,12120,0
|
|
20240322,092500,108583810,12120,12120,12120,12120,0
|
|
20240322,092400,108583810,12120,12080,12130,12080,6
|
|
20240322,092300,108511180,12090,12080,12090,12080,100
|
|
20240322,092200,107302590,12080,12080,12080,12080,110
|
|
20240322,092100,105973790,12090,12070,12090,12070,316
|
|
20240322,092000,102159520,12080,12100,12100,12050,38
|
|
20240322,091900,101699850,12100,12050,12100,12040,723
|
|
20240322,091800,92982770,12050,12050,12050,12050,51
|
|
20240322,091700,92368220,12050,12010,12050,12010,522
|
|
20240322,091600,86094960,12050,12050,12050,11990,4169
|
|
20240322,091500,36054600,12050,12050,12050,12050,0
|
|
20240322,091400,36054600,12050,12050,12050,12050,80
|
|
20240322,091300,35090600,12060,12090,12090,12060,1665
|
|
20240322,091200,15009300,12090,12100,12100,12090,69
|
|
20240322,091100,14174500,12100,12100,12100,12100,1
|
|
20240322,091000,14162400,12120,12110,12140,12110,682
|
|
20240322,090900,5900320,12140,12120,12140,12120,2
|
|
20240322,090800,5876060,12120,12160,12170,12120,134
|
|
20240322,090700,4251340,12140,12120,12170,12110,38
|
|
20240322,090600,3790860,12140,12140,12140,12140,3
|
|
20240322,090500,3754440,12170,12170,12170,12170,2
|
|
20240322,090400,3730100,12110,12110,12110,12110,0
|
|
20240322,090300,3730100,12110,12120,12120,12110,81
|
|
20240322,090200,2749030,12110,12110,12110,12110,0
|
|
20240322,090100,2749030,12110,12110,12170,12110,51
|
|
20240322,090000,2131360,12110,12110,12110,12110,176
|