581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,183800,790197930,14400,14400,14400,14400,779
|
|
20240304,183700,790197930,14400,14400,14400,14400,0
|
|
20240304,183600,790197930,14400,14400,14400,14400,0
|
|
20240304,183500,790197930,14400,14400,14400,14400,0
|
|
20240304,183400,790197930,14400,14400,14400,14400,0
|
|
20240304,183300,790197930,14400,14400,14400,14400,0
|
|
20240304,183200,790197930,14400,14400,14400,14400,0
|
|
20240304,183100,790197930,14400,14400,14400,14400,0
|
|
20240304,183000,790197930,14400,14400,14400,14400,0
|
|
20240304,182900,790197930,14400,14400,14400,14400,0
|
|
20240304,182800,790197930,14400,14400,14400,14400,0
|
|
20240304,182700,790197930,14400,14400,14400,14400,0
|
|
20240304,182600,790197930,14400,14400,14400,14400,0
|
|
20240304,182500,790197930,14400,14400,14400,14400,0
|
|
20240304,182400,790197930,14400,14400,14400,14400,0
|
|
20240304,182300,790197930,14400,14400,14400,14400,0
|
|
20240304,182200,790197930,14400,14400,14400,14400,0
|
|
20240304,182100,790197930,14400,14400,14400,14400,0
|
|
20240304,182000,790197930,14400,14400,14400,14400,0
|
|
20240304,181900,790197930,14400,14400,14400,14400,0
|
|
20240304,181800,790197930,14400,14400,14400,14400,0
|
|
20240304,181700,790197930,14400,14400,14400,14400,0
|
|
20240304,181600,790197930,14400,14400,14400,14400,0
|
|
20240304,181500,790197930,14400,14400,14400,14400,0
|
|
20240304,181400,790197930,14400,14400,14400,14400,0
|
|
20240304,181300,790197930,14400,14400,14400,14400,0
|
|
20240304,181200,790197930,14400,14400,14400,14400,0
|
|
20240304,181100,790197930,14400,14400,14400,14400,0
|
|
20240304,181000,790197930,14400,14400,14400,14400,0
|
|
20240304,180900,790197930,14400,14400,14400,14400,0
|
|
20240304,180800,790197930,14400,14400,14400,14400,779
|
|
20240304,180700,790197930,14400,14400,14400,14400,0
|
|
20240304,180600,790197930,14400,14400,14400,14400,0
|
|
20240304,180500,790197930,14400,14400,14400,14400,0
|
|
20240304,180400,790197930,14400,14400,14400,14400,0
|
|
20240304,180300,790197930,14400,14400,14400,14400,0
|
|
20240304,180200,790197930,14400,14400,14400,14400,0
|
|
20240304,180100,790197930,14400,14400,14400,14400,0
|
|
20240304,180000,790197930,14400,14400,14400,14400,0
|
|
20240304,175900,790197930,14400,14400,14400,14400,0
|
|
20240304,175800,790197930,14400,14400,14400,14400,0
|
|
20240304,175700,790197930,14400,14400,14400,14400,0
|
|
20240304,175600,790197930,14400,14400,14400,14400,0
|
|
20240304,175500,790197930,14400,14400,14400,14400,0
|
|
20240304,175400,790197930,14400,14400,14400,14400,0
|
|
20240304,175300,790197930,14400,14400,14400,14400,0
|
|
20240304,175200,790197930,14400,14400,14400,14400,0
|
|
20240304,175100,790197930,14400,14400,14400,14400,0
|
|
20240304,175000,790197930,14400,14400,14400,14400,0
|
|
20240304,174900,790197930,14400,14400,14400,14400,0
|
|
20240304,174800,790197930,14400,14400,14400,14400,0
|
|
20240304,174700,790197930,14400,14400,14400,14400,0
|
|
20240304,174600,790197930,14400,14400,14400,14400,0
|
|
20240304,174500,790197930,14400,14400,14400,14400,0
|
|
20240304,174400,790197930,14400,14400,14400,14400,0
|
|
20240304,174300,790197930,14400,14400,14400,14400,0
|
|
20240304,174200,790197930,14400,14400,14400,14400,0
|
|
20240304,174100,790197930,14400,14400,14400,14400,0
|
|
20240304,174000,790197930,14400,14400,14400,14400,0
|
|
20240304,173900,790197930,14400,14400,14400,14400,0
|
|
20240304,173800,790197930,14400,14400,14400,14400,779
|
|
20240304,173700,790197930,14400,14400,14400,14400,0
|
|
20240304,173600,790197930,14400,14400,14400,14400,0
|
|
20240304,173500,790197930,14400,14400,14400,14400,0
|
|
20240304,173400,790197930,14400,14400,14400,14400,0
|
|
20240304,173300,790197930,14400,14400,14400,14400,0
|
|
20240304,173200,790197930,14400,14400,14400,14400,0
|
|
20240304,173100,790197930,14400,14400,14400,14400,0
|
|
20240304,173000,790197930,14400,14400,14400,14400,0
|
|
20240304,172900,790197930,14400,14400,14400,14400,0
|
|
20240304,172800,790197930,14400,14400,14400,14400,0
|
|
20240304,172700,790197930,14400,14400,14400,14400,0
|
|
20240304,172600,790197930,14400,14400,14400,14400,0
|
|
20240304,172500,790197930,14400,14400,14400,14400,0
|
|
20240304,172400,790197930,14400,14400,14400,14400,0
|
|
20240304,172300,790197930,14400,14400,14400,14400,0
|
|
20240304,172200,790197930,14400,14400,14400,14400,0
|
|
20240304,172100,790197930,14400,14400,14400,14400,0
|
|
20240304,172000,790197930,14400,14400,14400,14400,0
|
|
20240304,171900,790197930,14400,14400,14400,14400,0
|
|
20240304,171800,790197930,14400,14400,14400,14400,0
|
|
20240304,171700,790197930,14400,14400,14400,14400,0
|
|
20240304,171600,790197930,14400,14400,14400,14400,0
|
|
20240304,171500,790197930,14400,14400,14400,14400,0
|
|
20240304,171400,790197930,14400,14400,14400,14400,0
|
|
20240304,171300,790197930,14400,14400,14400,14400,0
|
|
20240304,171200,790197930,14400,14400,14400,14400,0
|
|
20240304,171100,790197930,14400,14400,14400,14400,0
|
|
20240304,171000,790197930,14400,14400,14400,14400,0
|
|
20240304,170900,790197930,14400,14400,14400,14400,0
|
|
20240304,170800,790197930,14400,14400,14400,14400,779
|
|
20240304,170700,790197930,14400,14400,14400,14400,0
|
|
20240304,170600,790197930,14400,14400,14400,14400,0
|
|
20240304,170500,790197930,14400,14400,14400,14400,0
|
|
20240304,170400,790197930,14400,14400,14400,14400,0
|
|
20240304,170300,790197930,14400,14400,14400,14400,0
|
|
20240304,170200,790197930,14400,14400,14400,14400,0
|
|
20240304,170100,790197930,14400,14400,14400,14400,0
|
|
20240304,170000,790197930,14400,14400,14400,14400,0
|
|
20240304,165900,790197930,14400,14400,14400,14400,0
|
|
20240304,165800,790197930,14400,14400,14400,14400,0
|
|
20240304,165700,790197930,14400,14400,14400,14400,0
|
|
20240304,165600,790197930,14400,14400,14400,14400,0
|
|
20240304,165500,790197930,14400,14400,14400,14400,0
|
|
20240304,165400,790197930,14400,14400,14400,14400,0
|
|
20240304,165300,790197930,14400,14400,14400,14400,0
|
|
20240304,165200,790197930,14400,14400,14400,14400,0
|
|
20240304,165100,790197930,14400,14400,14400,14400,0
|
|
20240304,165000,790197930,14400,14400,14400,14400,0
|
|
20240304,164900,790197930,14400,14400,14400,14400,0
|
|
20240304,164800,790197930,14400,14400,14400,14400,0
|
|
20240304,164700,790197930,14400,14400,14400,14400,0
|
|
20240304,164600,790197930,14400,14400,14400,14400,0
|
|
20240304,164500,790197930,14400,14400,14400,14400,0
|
|
20240304,164400,790197930,14400,14400,14400,14400,0
|
|
20240304,164300,790197930,14400,14400,14400,14400,0
|
|
20240304,164200,790197930,14400,14400,14400,14400,0
|
|
20240304,164100,790197930,14400,14400,14400,14400,0
|
|
20240304,164000,790197930,14400,14400,14400,14400,0
|
|
20240304,163900,790197930,14400,14400,14400,14400,0
|
|
20240304,163800,790197930,14400,14400,14400,14400,779
|
|
20240304,163700,790197930,14400,14400,14400,14400,0
|
|
20240304,163600,790197930,14400,14400,14400,14400,0
|
|
20240304,163500,790197930,14400,14400,14400,14400,0
|
|
20240304,163400,790197930,14400,14400,14400,14400,0
|
|
20240304,163300,790197930,14400,14400,14400,14400,0
|
|
20240304,163200,790197930,14400,14400,14400,14400,0
|
|
20240304,163100,790197930,14400,14400,14400,14400,0
|
|
20240304,163000,790197930,14400,14400,14400,14400,0
|
|
20240304,162900,790197930,14400,14400,14400,14400,0
|
|
20240304,162800,790197930,14400,14400,14400,14400,0
|
|
20240304,162700,790197930,14400,14400,14400,14400,0
|
|
20240304,162600,790197930,14400,14400,14400,14400,0
|
|
20240304,162500,790197930,14400,14400,14400,14400,0
|
|
20240304,162400,790197930,14400,14400,14400,14400,0
|
|
20240304,162300,790197930,14400,14400,14400,14400,0
|
|
20240304,162200,790197930,14400,14400,14400,14400,0
|
|
20240304,162100,790197930,14400,14400,14400,14400,0
|
|
20240304,162000,790197930,14400,14400,14400,14400,0
|
|
20240304,161900,790197930,14400,14400,14400,14400,0
|
|
20240304,161800,790197930,14400,14400,14400,14400,0
|
|
20240304,161700,790197930,14400,14400,14400,14400,0
|
|
20240304,161600,790197930,14400,14400,14400,14400,0
|
|
20240304,161500,790197930,14400,14400,14400,14400,0
|
|
20240304,161400,790197930,14400,14400,14400,14400,0
|
|
20240304,161300,790197930,14400,14400,14400,14400,0
|
|
20240304,161200,790197930,14400,14400,14400,14400,0
|
|
20240304,161100,790197930,14400,14400,14400,14400,0
|
|
20240304,161000,790197930,14400,14400,14400,14400,0
|
|
20240304,160900,790197930,14400,14400,14400,14400,0
|
|
20240304,160800,790197930,14400,14400,14400,14400,779
|
|
20240304,160700,790197930,14400,14400,14400,14400,0
|
|
20240304,160600,790197930,14400,14400,14400,14400,0
|
|
20240304,160500,790197930,14400,14400,14400,14400,0
|
|
20240304,160400,790197930,14400,14400,14400,14400,0
|
|
20240304,160300,790197930,14400,14400,14400,14400,0
|
|
20240304,160200,790197930,14400,14400,14400,14400,0
|
|
20240304,160100,790197930,14400,14400,14400,14400,0
|
|
20240304,160000,790197930,14400,14400,14400,14400,0
|
|
20240304,155900,790197930,14400,14400,14400,14400,0
|
|
20240304,155800,790197930,14400,14400,14400,14400,0
|
|
20240304,155700,790197930,14400,14400,14400,14400,0
|
|
20240304,155600,790197930,14400,14400,14400,14400,0
|
|
20240304,155500,790197930,14400,14400,14400,14400,0
|
|
20240304,155400,790197930,14400,14400,14400,14400,0
|
|
20240304,155300,790197930,14400,14400,14400,14400,0
|
|
20240304,155200,790197930,14400,14400,14400,14400,0
|
|
20240304,155100,790197930,14400,14400,14400,14400,0
|
|
20240304,155000,790197930,14400,14400,14400,14400,0
|
|
20240304,154900,790197930,14400,14400,14400,14400,0
|
|
20240304,154800,790197930,14400,14400,14400,14400,0
|
|
20240304,154700,790197930,14400,14400,14400,14400,0
|
|
20240304,154600,790197930,14400,14400,14400,14400,0
|
|
20240304,154500,790197930,14400,14400,14400,14400,0
|
|
20240304,154400,790197930,14400,14400,14400,14400,0
|
|
20240304,154300,790197930,14400,14400,14400,14400,0
|
|
20240304,154200,790197930,14400,14400,14400,14400,0
|
|
20240304,154100,790197930,14400,14400,14400,14400,0
|
|
20240304,154000,790197930,14400,14400,14400,14400,0
|
|
20240304,153900,790197930,14400,14400,14400,14400,0
|
|
20240304,153800,790197930,14400,14400,14400,14400,779
|
|
20240304,153700,790197930,14400,14400,14400,14400,0
|
|
20240304,153600,790197930,14400,14400,14400,14400,0
|
|
20240304,153500,790197930,14400,14400,14400,14400,0
|
|
20240304,153400,790197930,14400,14400,14400,14400,0
|
|
20240304,153300,790197930,14400,14400,14400,14400,0
|
|
20240304,153200,790197930,14400,14400,14400,14400,0
|
|
20240304,153100,790197930,14400,14400,14400,14400,0
|
|
20240304,153000,790197930,14400,14400,14400,14400,779
|
|
20240304,152900,778980330,14400,14400,14400,14400,0
|
|
20240304,152800,778980330,14400,14400,14400,14400,0
|
|
20240304,152700,778980330,14400,14400,14400,14400,0
|
|
20240304,152600,778980330,14400,14400,14400,14400,0
|
|
20240304,152500,778980330,14400,14400,14400,14400,0
|
|
20240304,152400,778980330,14400,14400,14400,14400,0
|
|
20240304,152300,778980330,14400,14400,14400,14400,0
|
|
20240304,152200,778980330,14400,14400,14400,14400,0
|
|
20240304,152100,778980330,14400,14400,14400,14400,0
|
|
20240304,152000,778980330,14400,14400,14400,14400,0
|
|
20240304,151900,778980330,14400,14410,14410,14360,199
|
|
20240304,151800,776119620,14410,14410,14410,14380,106
|
|
20240304,151700,774594170,14410,14410,14420,14390,242
|
|
20240304,151600,771109950,14420,14410,14420,14410,129
|
|
20240304,151500,769250910,14420,14410,14420,14410,64
|
|
20240304,151400,768328040,14390,14390,14390,14390,0
|
|
20240304,151300,768328040,14390,14390,14390,14380,234
|
|
20240304,151200,764961410,14390,14420,14420,14390,46
|
|
20240304,151100,764298830,14420,14420,14420,14420,2
|
|
20240304,151000,764269990,14380,14370,14400,14370,115
|
|
20240304,150900,762615820,14370,14390,14400,14370,398
|
|
20240304,150800,756888290,14370,14370,14370,14370,16
|
|
20240304,150700,756658370,14370,14400,14400,14370,128
|
|
20240304,150600,754816850,14410,14450,14450,14410,99
|
|
20240304,150500,753389050,14440,14440,14440,14440,59
|
|
20240304,150400,752537090,14440,14440,14450,14440,76
|
|
20240304,150300,751439330,14440,14440,14440,14440,36
|
|
20240304,150200,750919490,14440,14440,14440,14440,68
|
|
20240304,150100,749937570,14440,14440,14440,14440,74
|
|
20240304,150000,748869010,14450,14460,14460,14440,75
|
|
20240304,145900,747784820,14440,14480,14480,14440,442
|
|
20240304,145800,741394710,14480,14480,14490,14470,502
|
|
20240304,145700,734126430,14480,14490,14490,14480,247
|
|
20240304,145600,730547810,14480,14480,14480,14480,41
|
|
20240304,145500,729954130,14480,14480,14480,14480,16
|
|
20240304,145400,729722450,14480,14470,14480,14470,85
|
|
20240304,145300,728491810,14470,14480,14480,14470,657
|
|
20240304,145200,718978700,14470,14470,14480,14470,133
|
|
20240304,145100,717053190,14480,14470,14480,14460,698
|
|
20240304,145000,706947950,14460,14470,14470,14460,124
|
|
20240304,144900,705153980,14460,14470,14470,14460,102
|
|
20240304,144800,703678340,14460,14460,14470,14460,162
|
|
20240304,144700,701334440,14460,14460,14470,14460,148
|
|
20240304,144600,699193310,14470,14470,14470,14460,146
|
|
20240304,144500,697080920,14460,14470,14470,14460,16
|
|
20240304,144400,696849530,14460,14460,14470,14460,35
|
|
20240304,144300,696343350,14460,14460,14460,14460,163
|
|
20240304,144200,693986370,14450,14450,14460,14450,156
|
|
20240304,144100,691730930,14450,14460,14460,14450,268
|
|
20240304,144000,687856110,14460,14460,14460,14450,257
|
|
20240304,143900,684140100,14460,14460,14460,14450,89
|
|
20240304,143800,682853560,14450,14450,14450,14450,77
|
|
20240304,143700,681740910,14450,14450,14460,14450,83
|
|
20240304,143600,680541100,14450,14450,14460,14450,81
|
|
20240304,143500,679370100,14460,14450,14460,14450,179
|
|
20240304,143400,676783240,14450,14450,14460,14450,39
|
|
20240304,143300,676219620,14450,14450,14450,14450,150
|
|
20240304,143200,674052120,14450,14450,14450,14450,34
|
|
20240304,143100,673560820,14460,14450,14460,14450,102
|
|
20240304,143000,672086720,14450,14450,14450,14450,38
|
|
20240304,142900,671537620,14450,14450,14450,14450,58
|
|
20240304,142800,670699520,14450,14450,14460,14450,83
|
|
20240304,142700,669499960,14450,14460,14460,14450,402
|
|
20240304,142600,663689000,14460,14460,14460,14460,161
|
|
20240304,142500,661360940,14460,14460,14460,14460,400
|
|
20240304,142400,655576940,14470,14460,14470,14460,220
|
|
20240304,142300,652395540,14460,14470,14470,14460,171
|
|
20240304,142200,649921630,14470,14470,14470,14470,91
|
|
20240304,142100,648604860,14460,14470,14470,14460,83
|
|
20240304,142000,647403880,14460,14470,14470,14460,52
|
|
20240304,141900,646651450,14470,14470,14470,14470,0
|
|
20240304,141800,646651450,14470,14460,14470,14460,130
|
|
20240304,141700,644770440,14470,14470,14470,14470,48
|
|
20240304,141600,644075880,14460,14460,14460,14450,294
|
|
20240304,141500,639826070,14460,14450,14460,14450,87
|
|
20240304,141400,638568190,14460,14450,14460,14450,115
|
|
20240304,141300,636905720,14460,14450,14460,14450,66
|
|
20240304,141200,635951810,14450,14450,14450,14450,9
|
|
20240304,141100,635821760,14450,14450,14450,14450,32
|
|
20240304,141000,635359360,14460,14460,14460,14450,135
|
|
20240304,140900,633407400,14450,14450,14450,14450,202
|
|
20240304,140800,630488500,14450,14470,14470,14450,399
|
|
20240304,140700,624717560,14460,14460,14460,14460,0
|
|
20240304,140600,624717560,14460,14460,14470,14460,61
|
|
20240304,140500,623835290,14470,14470,14470,14470,208
|
|
20240304,140400,620825530,14470,14470,14470,14470,0
|
|
20240304,140300,620825530,14470,14470,14470,14470,12
|
|
20240304,140200,620651890,14450,14450,14450,14450,9
|
|
20240304,140100,620521840,14450,14430,14470,14430,1550
|
|
20240304,140000,598123600,14430,14420,14430,14410,196
|
|
20240304,135900,595296300,14410,14420,14420,14410,40
|
|
20240304,135800,594719600,14410,14410,14410,14410,1
|
|
20240304,135700,594705190,14410,14410,14420,14410,45
|
|
20240304,135600,594056430,14410,14420,14420,14410,23
|
|
20240304,135500,593724850,14410,14410,14420,14410,49
|
|
20240304,135400,593018550,14410,14410,14410,14410,0
|
|
20240304,135300,593018550,14410,14410,14410,14410,0
|
|
20240304,135200,593018550,14410,14420,14420,14410,49
|
|
20240304,135100,592312110,14410,14410,14410,14410,1
|
|
20240304,135000,592297700,14410,14410,14410,14410,29
|
|
20240304,134900,591879810,14410,14410,14410,14410,1
|
|
20240304,134800,591865400,14420,14420,14420,14420,20
|
|
20240304,134700,591577000,14410,14410,14410,14410,0
|
|
20240304,134600,591577000,14410,14410,14410,14400,36
|
|
20240304,134500,591058260,14410,14410,14410,14410,38
|
|
20240304,134400,590510680,14410,14410,14410,14410,21
|
|
20240304,134300,590208070,14410,14410,14410,14410,1
|
|
20240304,134200,590193660,14390,14390,14390,14390,4
|
|
20240304,134100,590136100,14410,14400,14410,14400,33
|
|
20240304,134000,589660580,14400,14400,14400,14400,26
|
|
20240304,133900,589286180,14400,14400,14400,14400,500
|
|
20240304,133800,582086180,14400,14400,14400,14400,67
|
|
20240304,133700,581121380,14410,14420,14420,14410,97
|
|
20240304,133600,579723400,14420,14420,14420,14420,9
|
|
20240304,133500,579593620,14420,14420,14420,14420,2
|
|
20240304,133400,579564780,14420,14420,14420,14420,23
|
|
20240304,133300,579233120,14410,14410,14410,14410,20
|
|
20240304,133200,578944920,14410,14410,14410,14410,0
|
|
20240304,133100,578944920,14410,14410,14410,14410,0
|
|
20240304,133000,578944920,14410,14410,14410,14410,75
|
|
20240304,132900,577864170,14400,14400,14400,14400,53
|
|
20240304,132800,577100970,14410,14410,14410,14410,0
|
|
20240304,132700,577100970,14410,14410,14410,14410,42
|
|
20240304,132600,576495750,14400,14400,14400,14400,100
|
|
20240304,132500,575055750,14400,14400,14400,14400,0
|
|
20240304,132400,575055750,14400,14400,14400,14400,453
|
|
20240304,132300,568532550,14400,14390,14400,14390,50
|
|
20240304,132200,567812650,14390,14390,14390,14390,0
|
|
20240304,132100,567812650,14390,14390,14390,14390,9
|
|
20240304,132000,567683140,14390,14390,14390,14390,16
|
|
20240304,131900,567452900,14400,14400,14400,14400,21
|
|
20240304,131800,567150500,14410,14410,14410,14410,0
|
|
20240304,131700,567150500,14410,14410,14410,14410,23
|
|
20240304,131600,566819070,14370,14370,14370,14370,0
|
|
20240304,131500,566819070,14370,14370,14370,14370,19
|
|
20240304,131400,566546040,14370,14370,14370,14370,9
|
|
20240304,131300,566416710,14370,14370,14370,14370,3
|
|
20240304,131200,566373600,14370,14370,14370,14370,20
|
|
20240304,131100,566086200,14360,14360,14360,14360,7
|
|
20240304,131000,565985680,14360,14360,14360,14360,2
|
|
20240304,130900,565956960,14360,14360,14360,14360,147
|
|
20240304,130800,563846040,14350,14350,14350,14350,0
|
|
20240304,130700,563846040,14350,14350,14350,14350,35
|
|
20240304,130600,563343790,14380,14380,14390,14350,65
|
|
20240304,130500,562410260,14380,14370,14380,14370,22
|
|
20240304,130400,562094020,14350,14330,14350,14320,325
|
|
20240304,130300,557436950,14330,14330,14330,14330,11
|
|
20240304,130200,557279320,14340,14340,14340,14340,44
|
|
20240304,130100,556648360,14330,14350,14350,14330,273
|
|
20240304,130000,552734140,14350,14370,14370,14350,54
|
|
20240304,125900,551958550,14370,14370,14370,14370,17
|
|
20240304,125800,551714260,14410,14330,14410,14330,131
|
|
20240304,125700,549834490,14330,14330,14340,14330,38
|
|
20240304,125600,549289920,14330,14330,14330,14330,21
|
|
20240304,125500,548988990,14330,14340,14340,14330,29
|
|
20240304,125400,548573280,14350,14340,14350,14340,39
|
|
20240304,125300,548013810,14340,14340,14350,14340,42
|
|
20240304,125200,547411410,14340,14350,14350,14340,4
|
|
20240304,125100,547354020,14360,14360,14360,14360,22
|
|
20240304,125000,547038100,14360,14360,14370,14360,33
|
|
20240304,124900,546564000,14370,14370,14370,14370,43
|
|
20240304,124800,545946090,14370,14360,14370,14360,46
|
|
20240304,124700,545285420,14360,14370,14370,14360,43
|
|
20240304,124600,544667600,14360,14360,14360,14360,45
|
|
20240304,124500,544021400,14360,14360,14360,14360,51
|
|
20240304,124400,543289040,14370,14370,14370,14370,3
|
|
20240304,124300,543245930,14380,14370,14380,14370,33
|
|
20240304,124200,542771680,14370,14370,14370,14370,8
|
|
20240304,124100,542656720,14380,14400,14400,14380,20
|
|
20240304,124000,542368890,14390,14390,14400,14390,26
|
|
20240304,123900,541994690,14400,14390,14400,14390,17
|
|
20240304,123800,541750050,14390,14400,14410,14390,32
|
|
20240304,123700,541289340,14400,14400,14400,14400,21
|
|
20240304,123600,540986940,14400,14400,14400,14400,46
|
|
20240304,123500,540324540,14400,14400,14400,14400,22
|
|
20240304,123400,540007740,14400,14390,14400,14390,47
|
|
20240304,123300,539331040,14390,14400,14410,14390,184
|
|
20240304,123200,536680910,14390,14380,14390,14380,154
|
|
20240304,123100,534465100,14390,14370,14390,14370,39
|
|
20240304,123000,533904500,14370,14370,14370,14370,37
|
|
20240304,122900,533372810,14380,14370,14380,14370,20
|
|
20240304,122800,533085310,14370,14360,14370,14360,54
|
|
20240304,122700,532309460,14360,14360,14360,14360,46
|
|
20240304,122600,531648900,14370,14370,14370,14370,0
|
|
20240304,122500,531648900,14370,14370,14380,14370,53
|
|
20240304,122400,530887270,14370,14370,14370,14370,0
|
|
20240304,122300,530887270,14370,14370,14370,14360,45
|
|
20240304,122200,530240810,14370,14360,14370,14360,54
|
|
20240304,122100,529464940,14360,14360,14360,14360,25
|
|
20240304,122000,529105940,14360,14360,14360,14360,3
|
|
20240304,121900,529062860,14360,14380,14380,14360,11
|
|
20240304,121800,528904820,14390,14370,14390,14370,41
|
|
20240304,121700,528315290,14360,14360,14360,14360,50
|
|
20240304,121600,527597290,14360,14360,14360,14360,12
|
|
20240304,121500,527424970,14370,14370,14370,14360,66
|
|
20240304,121400,526476880,14360,14360,14360,14360,9
|
|
20240304,121300,526347640,14370,14370,14370,14370,21
|
|
20240304,121200,526045870,14370,14380,14380,14370,47
|
|
20240304,121100,525370240,14370,14370,14370,14370,17
|
|
20240304,121000,525125950,14360,14360,14360,14360,9
|
|
20240304,120900,524996710,14400,14370,14400,14370,49
|
|
20240304,120800,524292210,14370,14360,14370,14360,26
|
|
20240304,120700,523918690,14360,14360,14370,14360,76
|
|
20240304,120600,522827130,14360,14370,14370,14360,98
|
|
20240304,120500,521418960,14370,14370,14370,14360,21
|
|
20240304,120400,521117340,14370,14370,14380,14370,28
|
|
20240304,120300,520714780,14360,14360,14360,14360,0
|
|
20240304,120200,520714780,14360,14360,14360,14360,11
|
|
20240304,120100,520556820,14450,14400,14450,14380,1974
|
|
20240304,120000,492091500,14400,14360,14400,14360,543
|
|
20240304,115900,484280730,14360,14360,14370,14360,60
|
|
20240304,115800,483418780,14360,14360,14360,14360,14
|
|
20240304,115700,483217740,14360,14360,14360,14360,31
|
|
20240304,115600,482772580,14360,14380,14380,14360,32
|
|
20240304,115500,482312640,14380,14360,14380,14360,49
|
|
20240304,115400,481608430,14360,14360,14360,14360,37
|
|
20240304,115300,481077110,14370,14360,14370,14360,40
|
|
20240304,115200,480502490,14360,14360,14360,14360,19
|
|
20240304,115100,480229650,14360,14370,14370,14360,16
|
|
20240304,115000,479999820,14360,14370,14370,14360,28
|
|
20240304,114900,479597620,14370,14370,14370,14360,73
|
|
20240304,114800,478548930,14360,14360,14360,14360,10
|
|
20240304,114700,478405330,14380,14370,14380,14370,35
|
|
20240304,114600,477902360,14360,14350,14360,14350,105
|
|
20240304,114500,476394660,14350,14350,14350,14350,9
|
|
20240304,114400,476265510,14350,14360,14360,14340,25
|
|
20240304,114300,475906830,14360,14360,14360,14360,8
|
|
20240304,114200,475791950,14370,14370,14370,14370,383
|
|
20240304,114100,470288240,14370,14370,14370,14370,1
|
|
20240304,114000,470273870,14370,14380,14380,14370,61
|
|
20240304,113900,469396990,14370,14380,14380,14370,40
|
|
20240304,113800,468821990,14370,14370,14370,14370,103
|
|
20240304,113700,467341880,14370,14370,14370,14370,18
|
|
20240304,113600,467083220,14370,14380,14380,14370,22
|
|
20240304,113500,466766970,14390,14400,14400,14390,5
|
|
20240304,113400,466694990,14390,14390,14390,14390,34
|
|
20240304,113300,466205730,14400,14390,14400,14390,15
|
|
20240304,113200,465989810,14390,14390,14390,14390,34
|
|
20240304,113100,465500550,14400,14370,14400,14370,44
|
|
20240304,113000,464867690,14380,14370,14380,14370,286
|
|
20240304,112900,460755280,14390,14390,14390,14390,153
|
|
20240304,112800,458553610,14400,14430,14430,14400,1220
|
|
20240304,112700,440978520,14420,14420,14420,14420,30
|
|
20240304,112600,440545920,14430,14410,14430,14410,120
|
|
20240304,112500,438816230,14400,14400,14400,14400,11
|
|
20240304,112400,438657830,14410,14420,14430,14410,288
|
|
20240304,112300,434504660,14420,14440,14460,14420,326
|
|
20240304,112200,429801010,14440,14450,14450,14440,18
|
|
20240304,112100,429541000,14450,14450,14460,14450,45
|
|
20240304,112000,428890540,14450,14450,14450,14450,37
|
|
20240304,111900,428355890,14460,14460,14460,14450,128
|
|
20240304,111800,426505450,14450,14450,14450,14450,58
|
|
20240304,111700,425667350,14450,14460,14460,14450,92
|
|
20240304,111600,424337140,14450,14440,14450,14440,94
|
|
20240304,111500,422978930,14450,14440,14450,14440,64
|
|
20240304,111400,422054140,14440,14450,14450,14440,106
|
|
20240304,111300,420522900,14440,14440,14440,14440,54
|
|
20240304,111200,419743140,14440,14440,14440,14440,44
|
|
20240304,111100,419107780,14440,14420,14440,14420,145
|
|
20240304,111000,417015740,14430,14440,14440,14420,98
|
|
20240304,110900,415601010,14440,14440,14450,14440,131
|
|
20240304,110800,413708780,14440,14440,14450,14440,102
|
|
20240304,110700,412235310,14440,14440,14440,14440,29
|
|
20240304,110600,411816550,14420,14450,14450,14420,146
|
|
20240304,110500,409708510,14450,14440,14450,14440,127
|
|
20240304,110400,407874030,14440,14450,14450,14440,51
|
|
20240304,110300,407137470,14450,14440,14450,14440,133
|
|
20240304,110200,405215990,14430,14430,14430,14430,45
|
|
20240304,110100,404566640,14430,14430,14450,14420,194
|
|
20240304,110000,401766370,14420,14430,14440,14420,110
|
|
20240304,105900,400178750,14430,14440,14440,14430,133
|
|
20240304,105800,398258750,14430,14430,14430,14430,38
|
|
20240304,105700,397710410,14440,14430,14440,14430,92
|
|
20240304,105600,396382540,14440,14430,14440,14430,80
|
|
20240304,105500,395227540,14420,14420,14430,14420,76
|
|
20240304,105400,394130960,14420,14430,14430,14420,209
|
|
20240304,105300,391115440,14420,14420,14420,14410,752
|
|
20240304,105200,380272500,14410,14410,14420,14400,498
|
|
20240304,105100,373094160,14400,14390,14410,14390,537
|
|
20240304,105000,365357430,14390,14390,14390,14390,32
|
|
20240304,104900,364896950,14390,14400,14400,14390,29
|
|
20240304,104800,364479470,14390,14390,14390,14390,32
|
|
20240304,104700,364018990,14380,14380,14380,14380,93
|
|
20240304,104600,362681650,14380,14380,14380,14370,491
|
|
20240304,104500,355621080,14380,14370,14380,14370,258
|
|
20240304,104400,351911540,14370,14360,14370,14360,66
|
|
20240304,104300,350963200,14360,14360,14360,14360,37
|
|
20240304,104200,350431880,14330,14330,14330,14330,0
|
|
20240304,104100,350431880,14330,14340,14350,14330,184
|
|
20240304,104000,347793500,14320,14320,14320,14320,3
|
|
20240304,103900,347750540,14340,14340,14350,14340,30
|
|
20240304,103800,347320130,14350,14310,14350,14310,20
|
|
20240304,103700,347033770,14320,14320,14320,14320,0
|
|
20240304,103600,347033770,14320,14320,14320,14320,43
|
|
20240304,103500,346418010,14320,14320,14320,14300,506
|
|
20240304,103400,339172450,14310,14330,14330,14310,430
|
|
20240304,103300,333018940,14340,14340,14340,14340,7
|
|
20240304,103200,332918560,14340,14350,14350,14340,74
|
|
20240304,103100,331856730,14350,14310,14350,14310,105
|
|
20240304,103000,330350760,14310,14340,14340,14310,230
|
|
20240304,102900,327056290,14350,14350,14350,14350,0
|
|
20240304,102800,327056290,14350,14350,14350,14350,95
|
|
20240304,102700,325693040,14350,14350,14350,14350,0
|
|
20240304,102600,325693040,14350,14350,14350,14350,9
|
|
20240304,102500,325563890,14350,14360,14360,14350,87
|
|
20240304,102400,324314820,14360,14370,14370,14360,684
|
|
20240304,102300,314492360,14370,14390,14390,14370,440
|
|
20240304,102200,308167870,14390,14390,14390,14390,8
|
|
20240304,102100,308052750,14380,14380,14380,14380,0
|
|
20240304,102000,308052750,14380,14390,14390,14380,37
|
|
20240304,101900,307520450,14390,14390,14390,14380,42
|
|
20240304,101800,306916080,14390,14390,14390,14390,70
|
|
20240304,101700,305908780,14390,14390,14390,14390,110
|
|
20240304,101600,304325880,14410,14430,14430,14410,153
|
|
20240304,101500,302119970,14430,14440,14440,14430,88
|
|
20240304,101400,300849710,14450,14450,14450,14450,98
|
|
20240304,101300,299433610,14450,14430,14460,14430,2589
|
|
20240304,101200,262026960,14430,14420,14430,14420,183
|
|
20240304,101100,259387340,14420,14400,14420,14400,736
|
|
20240304,101000,248783530,14400,14390,14400,14390,46
|
|
20240304,100900,248121180,14400,14380,14400,14380,1077
|
|
20240304,100800,232627080,14380,14380,14380,14380,48
|
|
20240304,100700,231936840,14380,14370,14380,14360,430
|
|
20240304,100600,225758170,14360,14360,14370,14360,34
|
|
20240304,100500,225269660,14370,14360,14370,14360,162
|
|
20240304,100400,222943080,14360,14340,14360,14340,51
|
|
20240304,100300,222210740,14350,14360,14360,14350,119
|
|
20240304,100200,220502370,14370,14370,14370,14370,28
|
|
20240304,100100,220100010,14360,14360,14360,14360,63
|
|
20240304,100000,219195330,14350,14360,14360,14340,66
|
|
20240304,095900,218247930,14360,14360,14360,14360,24
|
|
20240304,095800,217903290,14360,14350,14360,14350,130
|
|
20240304,095700,216037520,14350,14340,14350,14340,63
|
|
20240304,095600,215133600,14350,14340,14350,14340,86
|
|
20240304,095500,213900100,14350,14340,14350,14340,31
|
|
20240304,095400,213455290,14340,14320,14390,14320,8
|
|
20240304,095300,213340560,14330,14310,14410,14280,4788
|
|
20240304,095200,144556060,14300,14300,14300,14280,316
|
|
20240304,095100,140038320,14300,14290,14300,14280,1107
|
|
20240304,095000,124209800,14270,14250,14280,14250,1591
|
|
20240304,094900,101535700,14240,14200,14240,14200,666
|
|
20240304,094800,92072410,14190,14190,14190,14190,173
|
|
20240304,094700,89617540,14190,14190,14190,14190,5
|
|
20240304,094600,89546590,14170,14170,14170,14170,13
|
|
20240304,094500,89362380,14170,14160,14170,14160,206
|
|
20240304,094400,86444690,14160,14170,14170,14150,377
|
|
20240304,094300,81108230,14180,14160,14190,14150,407
|
|
20240304,094200,75344520,14160,14140,14160,14140,22
|
|
20240304,094100,75033210,14160,14150,14160,14130,432
|
|
20240304,094000,68920880,14140,14140,14140,14140,0
|
|
20240304,093900,68920880,14140,14120,14140,14120,1394
|
|
20240304,093800,49228280,14120,14120,14120,14120,24
|
|
20240304,093700,48889400,14120,14120,14120,14120,106
|
|
20240304,093600,47392680,14120,14120,14120,14120,10
|
|
20240304,093500,47251480,14110,14120,14120,14110,28
|
|
20240304,093400,46856320,14110,14100,14110,14100,18
|
|
20240304,093300,46602360,14100,14100,14100,14100,18
|
|
20240304,093200,46348560,14090,14090,14130,14090,603
|
|
20240304,093100,37833340,14120,14110,14120,14090,194
|
|
20240304,093000,35097090,14110,14080,14110,14080,162
|
|
20240304,092900,32813300,14090,14080,14090,14080,12
|
|
20240304,092800,32644230,14080,14080,14080,14080,39
|
|
20240304,092700,32095110,14090,14090,14090,14080,3
|
|
20240304,092600,32052850,14080,14080,14090,14080,30
|
|
20240304,092500,31630220,14080,14080,14080,14080,6
|
|
20240304,092400,31545740,14080,14070,14090,14070,148
|
|
20240304,092300,29461410,14080,14060,14080,14060,16
|
|
20240304,092200,29236180,14060,14050,14060,14050,25
|
|
20240304,092100,28884700,14050,14050,14050,14050,41
|
|
20240304,092000,28308650,14070,14060,14080,14060,34
|
|
20240304,091900,27830110,14060,14030,14060,14030,239
|
|
20240304,091800,24470940,14040,14030,14040,14030,19
|
|
20240304,091700,24204250,14030,14030,14040,14030,84
|
|
20240304,091600,23024980,14010,14010,14010,14010,42
|
|
20240304,091500,22436560,14010,14030,14030,14010,64
|
|
20240304,091400,21539000,14010,14010,14010,14010,10
|
|
20240304,091300,21398900,14040,14040,14040,14040,43
|
|
20240304,091200,20795180,14000,14000,14000,13990,844
|
|
20240304,091100,8979250,14000,13990,14000,13980,162
|
|
20240304,091000,6712730,13980,13970,13990,13970,70
|
|
20240304,090900,5733790,13900,13900,13900,13900,0
|
|
20240304,090800,5733790,13900,13900,13900,13900,0
|
|
20240304,090700,5733790,13900,13900,13900,13900,0
|
|
20240304,090600,5733790,13900,13900,13900,13900,0
|
|
20240304,090500,5733790,13900,13980,13980,13900,8
|
|
20240304,090400,5622030,13980,13980,13990,13980,90
|
|
20240304,090300,4363470,13980,13970,13980,13970,22
|
|
20240304,090200,4055960,13980,13980,13980,13980,0
|
|
20240304,090100,4055960,13980,13980,13980,13980,1
|
|
20240304,090000,4041980,13940,13890,13940,13880,291
|