581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,183800,829485200,14830,14830,14830,14830,341
|
|
20240306,183700,829485200,14830,14830,14830,14830,0
|
|
20240306,183600,829485200,14830,14830,14830,14830,0
|
|
20240306,183500,829485200,14830,14830,14830,14830,0
|
|
20240306,183400,829485200,14830,14830,14830,14830,0
|
|
20240306,183300,829485200,14830,14830,14830,14830,0
|
|
20240306,183200,829485200,14830,14830,14830,14830,0
|
|
20240306,183100,829485200,14830,14830,14830,14830,0
|
|
20240306,183000,829485200,14830,14830,14830,14830,0
|
|
20240306,182900,829485200,14830,14830,14830,14830,0
|
|
20240306,182800,829485200,14830,14830,14830,14830,0
|
|
20240306,182700,829485200,14830,14830,14830,14830,0
|
|
20240306,182600,829485200,14830,14830,14830,14830,0
|
|
20240306,182500,829485200,14830,14830,14830,14830,0
|
|
20240306,182400,829485200,14830,14830,14830,14830,0
|
|
20240306,182300,829485200,14830,14830,14830,14830,0
|
|
20240306,182200,829485200,14830,14830,14830,14830,0
|
|
20240306,182100,829485200,14830,14830,14830,14830,0
|
|
20240306,182000,829485200,14830,14830,14830,14830,0
|
|
20240306,181900,829485200,14830,14830,14830,14830,0
|
|
20240306,181800,829485200,14830,14830,14830,14830,0
|
|
20240306,181700,829485200,14830,14830,14830,14830,0
|
|
20240306,181600,829485200,14830,14830,14830,14830,0
|
|
20240306,181500,829485200,14830,14830,14830,14830,0
|
|
20240306,181400,829485200,14830,14830,14830,14830,0
|
|
20240306,181300,829485200,14830,14830,14830,14830,0
|
|
20240306,181200,829485200,14830,14830,14830,14830,0
|
|
20240306,181100,829485200,14830,14830,14830,14830,0
|
|
20240306,181000,829485200,14830,14830,14830,14830,0
|
|
20240306,180900,829485200,14830,14830,14830,14830,0
|
|
20240306,180800,829485200,14830,14830,14830,14830,341
|
|
20240306,180700,829485200,14830,14830,14830,14830,0
|
|
20240306,180600,829485200,14830,14830,14830,14830,0
|
|
20240306,180500,829485200,14830,14830,14830,14830,0
|
|
20240306,180400,829485200,14830,14830,14830,14830,0
|
|
20240306,180300,829485200,14830,14830,14830,14830,0
|
|
20240306,180200,829485200,14830,14830,14830,14830,0
|
|
20240306,180100,829485200,14830,14830,14830,14830,0
|
|
20240306,180000,829485200,14830,14830,14830,14830,0
|
|
20240306,175900,829485200,14830,14830,14830,14830,0
|
|
20240306,175800,829485200,14830,14830,14830,14830,0
|
|
20240306,175700,829485200,14830,14830,14830,14830,0
|
|
20240306,175600,829485200,14830,14830,14830,14830,0
|
|
20240306,175500,829485200,14830,14830,14830,14830,0
|
|
20240306,175400,829485200,14830,14830,14830,14830,0
|
|
20240306,175300,829485200,14830,14830,14830,14830,0
|
|
20240306,175200,829485200,14830,14830,14830,14830,0
|
|
20240306,175100,829485200,14830,14830,14830,14830,0
|
|
20240306,175000,829485200,14830,14830,14830,14830,0
|
|
20240306,174900,829485200,14830,14830,14830,14830,0
|
|
20240306,174800,829485200,14830,14830,14830,14830,0
|
|
20240306,174700,829485200,14830,14830,14830,14830,0
|
|
20240306,174600,829485200,14830,14830,14830,14830,0
|
|
20240306,174500,829485200,14830,14830,14830,14830,0
|
|
20240306,174400,829485200,14830,14830,14830,14830,0
|
|
20240306,174300,829485200,14830,14830,14830,14830,0
|
|
20240306,174200,829485200,14830,14830,14830,14830,0
|
|
20240306,174100,829485200,14830,14830,14830,14830,0
|
|
20240306,174000,829485200,14830,14830,14830,14830,0
|
|
20240306,173900,829485200,14830,14830,14830,14830,0
|
|
20240306,173800,829485200,14830,14830,14830,14830,341
|
|
20240306,173700,829485200,14830,14830,14830,14830,0
|
|
20240306,173600,829485200,14830,14830,14830,14830,0
|
|
20240306,173500,829485200,14830,14830,14830,14830,0
|
|
20240306,173400,829485200,14830,14830,14830,14830,0
|
|
20240306,173300,829485200,14830,14830,14830,14830,0
|
|
20240306,173200,829485200,14830,14830,14830,14830,0
|
|
20240306,173100,829485200,14830,14830,14830,14830,0
|
|
20240306,173000,829485200,14830,14830,14830,14830,0
|
|
20240306,172900,829485200,14830,14830,14830,14830,0
|
|
20240306,172800,829485200,14830,14830,14830,14830,0
|
|
20240306,172700,829485200,14830,14830,14830,14830,0
|
|
20240306,172600,829485200,14830,14830,14830,14830,0
|
|
20240306,172500,829485200,14830,14830,14830,14830,0
|
|
20240306,172400,829485200,14830,14830,14830,14830,0
|
|
20240306,172300,829485200,14830,14830,14830,14830,0
|
|
20240306,172200,829485200,14830,14830,14830,14830,0
|
|
20240306,172100,829485200,14830,14830,14830,14830,0
|
|
20240306,172000,829485200,14830,14830,14830,14830,0
|
|
20240306,171900,829485200,14830,14830,14830,14830,0
|
|
20240306,171800,829485200,14830,14830,14830,14830,0
|
|
20240306,171700,829485200,14830,14830,14830,14830,0
|
|
20240306,171600,829485200,14830,14830,14830,14830,0
|
|
20240306,171500,829485200,14830,14830,14830,14830,0
|
|
20240306,171400,829485200,14830,14830,14830,14830,0
|
|
20240306,171300,829485200,14830,14830,14830,14830,0
|
|
20240306,171200,829485200,14830,14830,14830,14830,0
|
|
20240306,171100,829485200,14830,14830,14830,14830,0
|
|
20240306,171000,829485200,14830,14830,14830,14830,0
|
|
20240306,170900,829485200,14830,14830,14830,14830,0
|
|
20240306,170800,829485200,14830,14830,14830,14830,341
|
|
20240306,170700,829485200,14830,14830,14830,14830,0
|
|
20240306,170600,829485200,14830,14830,14830,14830,0
|
|
20240306,170500,829485200,14830,14830,14830,14830,0
|
|
20240306,170400,829485200,14830,14830,14830,14830,0
|
|
20240306,170300,829485200,14830,14830,14830,14830,0
|
|
20240306,170200,829485200,14830,14830,14830,14830,0
|
|
20240306,170100,829485200,14830,14830,14830,14830,0
|
|
20240306,170000,829485200,14830,14830,14830,14830,0
|
|
20240306,165900,829485200,14830,14830,14830,14830,0
|
|
20240306,165800,829485200,14830,14830,14830,14830,0
|
|
20240306,165700,829485200,14830,14830,14830,14830,0
|
|
20240306,165600,829485200,14830,14830,14830,14830,0
|
|
20240306,165500,829485200,14830,14830,14830,14830,0
|
|
20240306,165400,829485200,14830,14830,14830,14830,0
|
|
20240306,165300,829485200,14830,14830,14830,14830,0
|
|
20240306,165200,829485200,14830,14830,14830,14830,0
|
|
20240306,165100,829485200,14830,14830,14830,14830,0
|
|
20240306,165000,829485200,14830,14830,14830,14830,0
|
|
20240306,164900,829485200,14830,14830,14830,14830,0
|
|
20240306,164800,829485200,14830,14830,14830,14830,0
|
|
20240306,164700,829485200,14830,14830,14830,14830,0
|
|
20240306,164600,829485200,14830,14830,14830,14830,0
|
|
20240306,164500,829485200,14830,14830,14830,14830,0
|
|
20240306,164400,829485200,14830,14830,14830,14830,0
|
|
20240306,164300,829485200,14830,14830,14830,14830,0
|
|
20240306,164200,829485200,14830,14830,14830,14830,0
|
|
20240306,164100,829485200,14830,14830,14830,14830,0
|
|
20240306,164000,829485200,14830,14830,14830,14830,0
|
|
20240306,163900,829485200,14830,14830,14830,14830,0
|
|
20240306,163800,829485200,14830,14830,14830,14830,341
|
|
20240306,163700,829485200,14830,14830,14830,14830,0
|
|
20240306,163600,829485200,14830,14830,14830,14830,0
|
|
20240306,163500,829485200,14830,14830,14830,14830,0
|
|
20240306,163400,829485200,14830,14830,14830,14830,0
|
|
20240306,163300,829485200,14830,14830,14830,14830,0
|
|
20240306,163200,829485200,14830,14830,14830,14830,0
|
|
20240306,163100,829485200,14830,14830,14830,14830,0
|
|
20240306,163000,829485200,14830,14830,14830,14830,0
|
|
20240306,162900,829485200,14830,14830,14830,14830,0
|
|
20240306,162800,829485200,14830,14830,14830,14830,0
|
|
20240306,162700,829485200,14830,14830,14830,14830,0
|
|
20240306,162600,829485200,14830,14830,14830,14830,0
|
|
20240306,162500,829485200,14830,14830,14830,14830,0
|
|
20240306,162400,829485200,14830,14830,14830,14830,0
|
|
20240306,162300,829485200,14830,14830,14830,14830,0
|
|
20240306,162200,829485200,14830,14830,14830,14830,0
|
|
20240306,162100,829485200,14830,14830,14830,14830,0
|
|
20240306,162000,829485200,14830,14830,14830,14830,0
|
|
20240306,161900,829485200,14830,14830,14830,14830,0
|
|
20240306,161800,829485200,14830,14830,14830,14830,0
|
|
20240306,161700,829485200,14830,14830,14830,14830,0
|
|
20240306,161600,829485200,14830,14830,14830,14830,0
|
|
20240306,161500,829485200,14830,14830,14830,14830,0
|
|
20240306,161400,829485200,14830,14830,14830,14830,0
|
|
20240306,161300,829485200,14830,14830,14830,14830,0
|
|
20240306,161200,829485200,14830,14830,14830,14830,0
|
|
20240306,161100,829485200,14830,14830,14830,14830,0
|
|
20240306,161000,829485200,14830,14830,14830,14830,0
|
|
20240306,160900,829485200,14830,14830,14830,14830,0
|
|
20240306,160800,829485200,14830,14830,14830,14830,341
|
|
20240306,160700,829485200,14830,14830,14830,14830,0
|
|
20240306,160600,829485200,14830,14830,14830,14830,0
|
|
20240306,160500,829485200,14830,14830,14830,14830,0
|
|
20240306,160400,829485200,14830,14830,14830,14830,0
|
|
20240306,160300,829485200,14830,14830,14830,14830,0
|
|
20240306,160200,829485200,14830,14830,14830,14830,0
|
|
20240306,160100,829485200,14830,14830,14830,14830,0
|
|
20240306,160000,829485200,14830,14830,14830,14830,0
|
|
20240306,155900,829485200,14830,14830,14830,14830,0
|
|
20240306,155800,829485200,14830,14830,14830,14830,0
|
|
20240306,155700,829485200,14830,14830,14830,14830,0
|
|
20240306,155600,829485200,14830,14830,14830,14830,0
|
|
20240306,155500,829485200,14830,14830,14830,14830,0
|
|
20240306,155400,829485200,14830,14830,14830,14830,0
|
|
20240306,155300,829485200,14830,14830,14830,14830,0
|
|
20240306,155200,829485200,14830,14830,14830,14830,0
|
|
20240306,155100,829485200,14830,14830,14830,14830,0
|
|
20240306,155000,829485200,14830,14830,14830,14830,0
|
|
20240306,154900,829485200,14830,14830,14830,14830,0
|
|
20240306,154800,829485200,14830,14830,14830,14830,0
|
|
20240306,154700,829485200,14830,14830,14830,14830,0
|
|
20240306,154600,829485200,14830,14830,14830,14830,0
|
|
20240306,154500,829485200,14830,14830,14830,14830,0
|
|
20240306,154400,829485200,14830,14830,14830,14830,0
|
|
20240306,154300,829485200,14830,14830,14830,14830,0
|
|
20240306,154200,829485200,14830,14830,14830,14830,0
|
|
20240306,154100,829485200,14830,14830,14830,14830,0
|
|
20240306,154000,829485200,14830,14830,14830,14830,0
|
|
20240306,153900,829485200,14830,14830,14830,14830,0
|
|
20240306,153800,829485200,14830,14830,14830,14830,341
|
|
20240306,153700,829485200,14830,14830,14830,14830,0
|
|
20240306,153600,829485200,14830,14830,14830,14830,0
|
|
20240306,153500,829485200,14830,14830,14830,14830,0
|
|
20240306,153400,829485200,14830,14830,14830,14830,0
|
|
20240306,153300,829485200,14830,14830,14830,14830,0
|
|
20240306,153200,829485200,14830,14830,14830,14830,0
|
|
20240306,153100,829485200,14830,14830,14830,14830,0
|
|
20240306,153000,829485200,14830,14830,14830,14830,341
|
|
20240306,152900,824428170,14770,14770,14770,14770,0
|
|
20240306,152800,824428170,14770,14770,14770,14770,0
|
|
20240306,152700,824428170,14770,14770,14770,14770,0
|
|
20240306,152600,824428170,14770,14770,14770,14770,0
|
|
20240306,152500,824428170,14770,14770,14770,14770,0
|
|
20240306,152400,824428170,14770,14770,14770,14770,0
|
|
20240306,152300,824428170,14770,14770,14770,14770,0
|
|
20240306,152200,824428170,14770,14770,14770,14770,0
|
|
20240306,152100,824428170,14770,14770,14770,14770,0
|
|
20240306,152000,824428170,14770,14770,14770,14770,0
|
|
20240306,151900,824428170,14770,14800,14800,14770,239
|
|
20240306,151800,820895400,14800,14770,14830,14760,203
|
|
20240306,151700,817895170,14770,14770,14770,14760,211
|
|
20240306,151600,814779030,14770,14760,14770,14760,45
|
|
20240306,151500,814114690,14760,14760,14760,14760,19
|
|
20240306,151400,813834250,14770,14770,14770,14770,36
|
|
20240306,151300,813302530,14770,14750,14770,14750,50
|
|
20240306,151200,812564670,14740,14770,14770,14740,31
|
|
20240306,151100,812107250,14760,14760,14760,14760,1
|
|
20240306,151000,812092490,14760,14750,14760,14710,154
|
|
20240306,150900,809822960,14750,14770,14770,14750,28
|
|
20240306,150800,809409530,14780,14790,14790,14780,254
|
|
20240306,150700,805654850,14790,14790,14800,14790,89
|
|
20240306,150600,804338500,14800,14790,14800,14790,22
|
|
20240306,150500,804012990,14790,14780,14790,14780,90
|
|
20240306,150400,802682160,14780,14780,14780,14780,10
|
|
20240306,150300,802534360,14780,14780,14780,14780,19
|
|
20240306,150200,802253540,14800,14790,14800,14790,22
|
|
20240306,150100,801928020,14790,14790,14800,14780,52
|
|
20240306,150000,801159010,14790,14790,14790,14790,15
|
|
20240306,145900,800937160,14790,14780,14790,14780,51
|
|
20240306,145800,800183070,14780,14790,14790,14780,8
|
|
20240306,145700,800064820,14780,14790,14790,14780,20
|
|
20240306,145600,799769090,14790,14790,14790,14790,0
|
|
20240306,145500,799769090,14790,14810,14810,14790,144
|
|
20240306,145400,797637910,14810,14810,14810,14810,118
|
|
20240306,145300,795890330,14810,14810,14810,14810,26
|
|
20240306,145200,795505270,14810,14800,14810,14800,19
|
|
20240306,145100,795223990,14820,14810,14820,14800,37
|
|
20240306,145000,794675980,14810,14810,14810,14810,12
|
|
20240306,144900,794498260,14800,14800,14800,14800,21
|
|
20240306,144800,794187460,14800,14800,14810,14800,35
|
|
20240306,144700,793669320,14810,14810,14810,14810,161
|
|
20240306,144600,791284910,14810,14810,14810,14810,14
|
|
20240306,144500,791077570,14810,14810,14810,14810,28
|
|
20240306,144400,790662890,14820,14810,14820,14810,23
|
|
20240306,144300,790322120,14810,14810,14810,14810,11
|
|
20240306,144200,790159210,14810,14810,14810,14810,15
|
|
20240306,144100,789937060,14810,14810,14810,14810,31
|
|
20240306,144000,789477950,14810,14830,14830,14810,164
|
|
20240306,143900,787047370,14820,14820,14830,14820,28
|
|
20240306,143800,786632390,14820,14820,14820,14820,14
|
|
20240306,143700,786424910,14820,14820,14830,14820,43
|
|
20240306,143600,785787480,14820,14820,14830,14820,31
|
|
20240306,143500,785327920,14820,14820,14820,14820,20
|
|
20240306,143400,785031520,14820,14800,14820,14800,90
|
|
20240306,143300,783699120,14790,14780,14790,14780,222
|
|
20240306,143200,780415960,14780,14790,14800,14780,216
|
|
20240306,143100,777222360,14790,14790,14790,14790,14
|
|
20240306,143000,777015300,14790,14820,14820,14780,793
|
|
20240306,142900,765291050,14800,14820,14820,14800,32
|
|
20240306,142800,764817260,14820,14810,14820,14800,20
|
|
20240306,142700,764521030,14800,14810,14810,14800,22
|
|
20240306,142600,764195410,14810,14810,14810,14810,9
|
|
20240306,142500,764062120,14810,14810,14830,14810,43
|
|
20240306,142400,763425110,14820,14830,14830,14820,198
|
|
20240306,142300,760489800,14830,14830,14830,14830,36
|
|
20240306,142200,759955920,14840,14840,14840,14840,8
|
|
20240306,142100,759837200,14840,14830,14840,14830,29
|
|
20240306,142000,759406970,14840,14850,14850,14840,12
|
|
20240306,141900,759228830,14850,14830,14850,14820,26
|
|
20240306,141800,758843140,14830,14840,14840,14830,14
|
|
20240306,141700,758635470,14840,14820,14840,14820,23
|
|
20240306,141600,758294350,14830,14830,14830,14830,49
|
|
20240306,141500,757567680,14850,14850,14850,14850,97
|
|
20240306,141400,756127230,14850,14850,14850,14850,12
|
|
20240306,141300,755949030,14850,14830,14850,14830,34
|
|
20240306,141200,755444590,14830,14830,14830,14830,0
|
|
20240306,141100,755444590,14830,14830,14840,14820,213
|
|
20240306,141000,752284210,14830,14830,14830,14820,182
|
|
20240306,140900,749585920,14820,14830,14830,14820,54
|
|
20240306,140800,748785270,14830,14870,14870,14830,309
|
|
20240306,140700,744193620,14870,14890,14890,14870,740
|
|
20240306,140600,733188320,14890,14840,14890,14840,334
|
|
20240306,140500,728218320,14830,14750,14860,14710,1797
|
|
20240306,140400,701616740,14500,14910,14910,14000,13913
|
|
20240306,140300,496170860,14930,14910,14930,14910,31
|
|
20240306,140200,495708450,14930,14930,14950,14930,1380
|
|
20240306,140100,475098360,14930,14810,14930,14810,4790
|
|
20240306,140000,403817930,14810,14800,14810,14800,310
|
|
20240306,135900,399229150,14790,14790,14790,14790,26
|
|
20240306,135800,398844610,14790,14800,14800,14790,21
|
|
20240306,135700,398533880,14790,14790,14790,14790,30
|
|
20240306,135600,398090180,14790,14790,14790,14790,9
|
|
20240306,135500,397957070,14790,14790,14790,14790,25
|
|
20240306,135400,397587320,14800,14800,14800,14800,13
|
|
20240306,135300,397394920,14790,14790,14790,14790,31
|
|
20240306,135200,396936430,14790,14800,14800,14790,39
|
|
20240306,135100,396359550,14790,14790,14800,14790,45
|
|
20240306,135000,395693840,14790,14790,14790,14790,14
|
|
20240306,134900,395486780,14790,14790,14790,14790,21
|
|
20240306,134800,395176190,14790,14790,14790,14790,17
|
|
20240306,134700,394924760,14800,14790,14800,14790,45
|
|
20240306,134600,394258870,14790,14790,14790,14790,14
|
|
20240306,134500,394051810,14790,14790,14790,14790,347
|
|
20240306,134400,388919680,14790,14790,14790,14790,16
|
|
20240306,134300,388683040,14800,14790,14800,14790,43
|
|
20240306,134200,388046940,14800,14800,14800,14800,184
|
|
20240306,134100,385323740,14800,14800,14800,14800,20
|
|
20240306,134000,385027740,14800,14810,14810,14800,15
|
|
20240306,133900,384805660,14810,14800,14810,14800,38
|
|
20240306,133800,384243120,14800,14800,14800,14800,10
|
|
20240306,133700,384095120,14800,14800,14800,14800,26
|
|
20240306,133600,383710320,14800,14810,14810,14800,29
|
|
20240306,133500,383280990,14800,14800,14800,14800,10
|
|
20240306,133400,383132990,14800,14800,14800,14800,14
|
|
20240306,133300,382925790,14800,14800,14800,14800,20
|
|
20240306,133200,382629790,14810,14810,14810,14800,40
|
|
20240306,133100,382037550,14800,14800,14800,14800,19
|
|
20240306,133000,381756350,14800,14800,14800,14800,14
|
|
20240306,132900,381549150,14800,14800,14800,14800,11
|
|
20240306,132800,381386350,14800,14810,14820,14800,232
|
|
20240306,132700,377951850,14810,14810,14810,14810,25
|
|
20240306,132600,377581600,14810,14840,14840,14810,491
|
|
20240306,132500,370301410,14840,14840,14840,14830,44
|
|
20240306,132400,369648690,14840,14830,14840,14830,24
|
|
20240306,132300,369292630,14830,14830,14830,14830,24
|
|
20240306,132200,368936710,14830,14830,14830,14830,7
|
|
20240306,132100,368832900,14830,14830,14830,14830,17
|
|
20240306,132000,368580790,14840,14830,14840,14830,31
|
|
20240306,131900,368120930,14830,14830,14830,14830,16
|
|
20240306,131800,367883650,14830,14830,14830,14830,13
|
|
20240306,131700,367690860,14830,14830,14840,14830,93
|
|
20240306,131600,366311440,14830,14830,14830,14830,8
|
|
20240306,131500,366192800,14830,14830,14830,14830,17
|
|
20240306,131400,365940690,14830,14830,14830,14830,14
|
|
20240306,131300,365733070,14830,14830,14840,14830,68
|
|
20240306,131200,364724210,14830,14830,14830,14830,13
|
|
20240306,131100,364531420,14830,14830,14830,14830,24
|
|
20240306,131000,364175500,14840,14840,14840,14840,8
|
|
20240306,130900,364056780,14840,14830,14840,14830,37
|
|
20240306,130800,363507930,14830,14830,14830,14830,0
|
|
20240306,130700,363507930,14830,14830,14830,14830,0
|
|
20240306,130600,363507930,14830,14840,14840,14830,119
|
|
20240306,130500,361743030,14840,14840,14840,14840,37
|
|
20240306,130400,361193950,14840,14840,14840,14840,37
|
|
20240306,130300,360644870,14840,14840,14840,14840,0
|
|
20240306,130200,360644870,14840,14840,14840,14840,13
|
|
20240306,130100,360451950,14830,14830,14830,14830,11
|
|
20240306,130000,360288820,14830,14830,14840,14830,189
|
|
20240306,125900,357485080,14830,14830,14830,14830,33
|
|
20240306,125800,356995690,14840,14830,14840,14830,50
|
|
20240306,125700,356254060,14830,14830,14830,14830,488
|
|
20240306,125600,349017020,14830,14830,14830,14830,30
|
|
20240306,125500,348572120,14840,14840,14840,14830,50
|
|
20240306,125400,347830390,14840,14840,14840,14830,65
|
|
20240306,125300,346865910,14840,14840,14840,14830,84
|
|
20240306,125200,345619680,14830,14830,14830,14830,29
|
|
20240306,125100,345189610,14830,14840,14840,14830,37
|
|
20240306,125000,344640800,14840,14840,14840,14830,39
|
|
20240306,124900,344062140,14840,14840,14840,14830,178
|
|
20240306,124800,341421950,14830,14830,14830,14830,35
|
|
20240306,124700,340902900,14830,14840,14840,14830,80
|
|
20240306,124600,339715990,14830,14830,14830,14830,32
|
|
20240306,124500,339241430,14830,14830,14840,14830,71
|
|
20240306,124400,338188030,14830,14830,14830,14830,40
|
|
20240306,124300,337594830,14840,14830,14840,14830,47
|
|
20240306,124200,336897540,14830,14830,14830,14830,27
|
|
20240306,124100,336497130,14840,14830,14840,14830,15
|
|
20240306,124000,336274670,14830,14830,14830,14830,49
|
|
20240306,123900,335548000,14840,14830,14840,14830,28
|
|
20240306,123800,335132600,14830,14830,14830,14830,34
|
|
20240306,123700,334628380,14830,14830,14840,14830,32
|
|
20240306,123600,334153780,14830,14830,14830,14830,26
|
|
20240306,123500,333768200,14840,14830,14840,14830,23
|
|
20240306,123400,333426980,14830,14830,14830,14830,29
|
|
20240306,123300,332996910,14830,14830,14830,14830,80
|
|
20240306,123200,331810510,14830,14830,14830,14830,136
|
|
20240306,123100,329793630,14830,14830,14840,14830,76
|
|
20240306,123000,328666420,14830,14830,14840,14830,60
|
|
20240306,122900,327776260,14830,14810,14830,14810,299
|
|
20240306,122800,323344550,14820,14810,14820,14800,108
|
|
20240306,122700,321744440,14800,14800,14800,14800,28
|
|
20240306,122600,321330040,14800,14810,14810,14800,20
|
|
20240306,122500,321033940,14800,14800,14800,14800,59
|
|
20240306,122400,320160740,14810,14810,14810,14800,33
|
|
20240306,122300,319672100,14800,14800,14800,14800,27
|
|
20240306,122200,319272500,14800,14800,14800,14800,10
|
|
20240306,122100,319124500,14800,14800,14800,14800,60
|
|
20240306,122000,318236500,14800,14810,14810,14800,108
|
|
20240306,121900,316637290,14800,14800,14800,14800,9
|
|
20240306,121800,316504090,14800,14800,14800,14800,57
|
|
20240306,121700,315660490,14810,14820,14820,14810,16
|
|
20240306,121600,315423390,14810,14810,14820,14810,69
|
|
20240306,121500,314401220,14810,14810,14810,14810,11
|
|
20240306,121400,314238310,14810,14810,14810,14810,51
|
|
20240306,121300,313483000,14810,14820,14820,14810,390
|
|
20240306,121200,307705900,14810,14810,14810,14810,31
|
|
20240306,121100,307246790,14810,14810,14810,14810,11
|
|
20240306,121000,307083880,14810,14810,14810,14810,362
|
|
20240306,120900,301722660,14810,14820,14820,14810,25
|
|
20240306,120800,301352270,14810,14810,14810,14810,26
|
|
20240306,120700,300967210,14810,14810,14810,14810,40
|
|
20240306,120600,300374810,14810,14810,14810,14810,37
|
|
20240306,120500,299826840,14810,14810,14820,14810,358
|
|
20240306,120400,294524580,14810,14820,14820,14810,112
|
|
20240306,120300,292864840,14810,14810,14810,14810,31
|
|
20240306,120200,292405730,14810,14810,14820,14810,131
|
|
20240306,120100,290465570,14810,14780,14820,14780,459
|
|
20240306,120000,283671190,14760,14720,14800,14720,676
|
|
20240306,115900,273673160,14720,14730,14730,14720,39
|
|
20240306,115800,273098970,14730,14730,14730,14730,10
|
|
20240306,115700,272951670,14750,14730,14750,14720,97
|
|
20240306,115600,271522390,14720,14720,14720,14720,27
|
|
20240306,115500,271124950,14720,14730,14730,14720,47
|
|
20240306,115400,270432960,14740,14720,14740,14720,51
|
|
20240306,115300,269681710,14730,14720,14730,14720,46
|
|
20240306,115200,269004580,14720,14710,14720,14710,39
|
|
20240306,115100,268430730,14720,14710,14720,14710,53
|
|
20240306,115000,267650780,14710,14720,14720,14710,43
|
|
20240306,114900,267018120,14710,14710,14710,14710,11
|
|
20240306,114800,266856310,14710,14710,14710,14710,28
|
|
20240306,114700,266444430,14710,14710,14710,14710,45
|
|
20240306,114600,265782480,14710,14710,14720,14710,38
|
|
20240306,114500,265223370,14710,14710,14710,14710,10
|
|
20240306,114400,265076270,14710,14710,14710,14710,26
|
|
20240306,114300,264693810,14710,14710,14710,14710,52
|
|
20240306,114200,263928890,14720,14690,14720,14690,154
|
|
20240306,114100,261665040,14700,14700,14700,14690,55
|
|
20240306,114000,260856790,14710,14710,14710,14710,50
|
|
20240306,113900,260121290,14710,14720,14720,14710,42
|
|
20240306,113800,259503340,14710,14720,14720,14710,205
|
|
20240306,113700,256487040,14710,14710,14710,14710,36
|
|
20240306,113600,255957480,14710,14730,14730,14710,154
|
|
20240306,113500,253690660,14740,14740,14740,14720,40
|
|
20240306,113400,253101450,14730,14730,14730,14720,80
|
|
20240306,113300,251923070,14730,14740,14740,14730,46
|
|
20240306,113200,251245310,14730,14730,14730,14730,48
|
|
20240306,113100,250538270,14730,14730,14740,14730,38
|
|
20240306,113000,249978400,14730,14730,14730,14730,110
|
|
20240306,112900,248358100,14730,14730,14730,14730,7
|
|
20240306,112800,248254990,14740,14770,14770,14740,313
|
|
20240306,112700,243638160,14770,14800,14800,14760,1655
|
|
20240306,112600,219189420,14800,14810,14810,14800,769
|
|
20240306,112500,207803150,14810,14810,14810,14810,20
|
|
20240306,112400,207506950,14810,14810,14810,14810,60
|
|
20240306,112300,206618350,14820,14820,14820,14810,740
|
|
20240306,112200,195653740,14820,14830,14830,14820,33
|
|
20240306,112100,195164670,14820,14820,14820,14820,40
|
|
20240306,112000,194571870,14820,14830,14830,14820,39
|
|
20240306,111900,193993760,14820,14830,14830,14820,14
|
|
20240306,111800,193786250,14820,14820,14830,14820,127
|
|
20240306,111700,191903110,14820,14820,14830,14820,76
|
|
20240306,111600,190776700,14830,14820,14830,14820,32
|
|
20240306,111500,190302270,14830,14820,14830,14820,26
|
|
20240306,111400,189916930,14830,14830,14830,14820,41
|
|
20240306,111300,189309020,14820,14830,14830,14820,78
|
|
20240306,111200,188152870,14830,14820,14830,14820,27
|
|
20240306,111100,187752550,14830,14820,14830,14820,39
|
|
20240306,111000,187174500,14820,14830,14830,14820,23
|
|
20240306,110900,186833530,14820,14830,14830,14820,89
|
|
20240306,110800,185514060,14830,14830,14830,14830,64
|
|
20240306,110700,184564940,14830,14830,14830,14830,270
|
|
20240306,110600,180560840,14830,14830,14830,14830,26
|
|
20240306,110500,180175260,14830,14840,14840,14830,58
|
|
20240306,110400,179314780,14830,14830,14840,14830,45
|
|
20240306,110300,178647360,14830,14830,14830,14830,30
|
|
20240306,110200,178202460,14840,14840,14840,14830,72
|
|
20240306,110100,177134480,14840,14830,14840,14820,95
|
|
20240306,110000,175725440,14820,14820,14820,14820,112
|
|
20240306,105900,174065600,14820,14830,14830,14820,58
|
|
20240306,105800,173205770,14830,14820,14830,14820,123
|
|
20240306,105700,171382240,14830,14830,14830,14820,103
|
|
20240306,105600,169854850,14820,14820,14820,14820,27
|
|
20240306,105500,169454710,14820,14820,14820,14820,10
|
|
20240306,105400,169306510,14820,14820,14820,14820,47
|
|
20240306,105300,168609970,14830,14820,14830,14820,43
|
|
20240306,105200,167972580,14820,14820,14820,14820,10
|
|
20240306,105100,167824380,14820,14820,14820,14820,41
|
|
20240306,105000,167216760,14820,14830,14830,14820,62
|
|
20240306,104900,166297780,14820,14820,14820,14820,40
|
|
20240306,104800,165704980,14820,14820,14820,14820,21
|
|
20240306,104700,165393760,14820,14820,14820,14820,26
|
|
20240306,104600,165008440,14820,14820,14830,14820,61
|
|
20240306,104500,164104150,14820,14820,14820,14820,26
|
|
20240306,104400,163718830,14820,14820,14820,14820,12
|
|
20240306,104300,163540990,14830,14850,14850,14830,75
|
|
20240306,104200,162427940,14850,14840,14850,14840,27
|
|
20240306,104100,162027080,14840,14850,14850,14840,45
|
|
20240306,104000,161359270,14840,14840,14840,14840,31
|
|
20240306,103900,160899230,14840,14850,14850,14840,39
|
|
20240306,103800,160320460,14850,14840,14850,14840,30
|
|
20240306,103700,159875130,14850,14860,14860,14850,20
|
|
20240306,103600,159578060,14850,14850,14850,14850,90
|
|
20240306,103500,158241560,14850,14800,14850,14800,476
|
|
20240306,103400,151193710,14790,14790,14800,14790,65
|
|
20240306,103300,150232100,14800,14790,14800,14790,20
|
|
20240306,103200,149936230,14790,14790,14800,14790,39
|
|
20240306,103100,149359280,14790,14800,14800,14790,131
|
|
20240306,103000,147420980,14800,14790,14800,14790,115
|
|
20240306,102900,145719240,14790,14800,14800,14790,18
|
|
20240306,102800,145452950,14790,14790,14800,14790,40
|
|
20240306,102700,144861220,14790,14790,14800,14790,74
|
|
20240306,102600,143766630,14790,14790,14790,14790,11
|
|
20240306,102500,143603940,14800,14800,14800,14790,45
|
|
20240306,102400,142938230,14790,14800,14800,14790,92
|
|
20240306,102300,141576990,14790,14790,14800,14780,62
|
|
20240306,102200,140660020,14790,14790,14790,14790,104
|
|
20240306,102100,139121860,14780,14790,14790,14780,51
|
|
20240306,102000,138367870,14780,14780,14780,14780,28
|
|
20240306,101900,137954030,14780,14780,14790,14780,61
|
|
20240306,101800,137052190,14780,14780,14780,14780,12
|
|
20240306,101700,136874830,14780,14780,14790,14780,258
|
|
20240306,101600,133060540,14780,14780,14790,14780,66
|
|
20240306,101500,132084920,14780,14800,14800,14780,138
|
|
20240306,101400,130043850,14790,14790,14800,14790,32
|
|
20240306,101300,129570490,14790,14800,14800,14790,23
|
|
20240306,101200,129230190,14800,14800,14800,14790,85
|
|
20240306,101100,127972700,14800,14800,14800,14790,27
|
|
20240306,101000,127573200,14800,14800,14800,14790,33
|
|
20240306,100900,127085080,14790,14790,14790,14790,10
|
|
20240306,100800,126937180,14790,14800,14800,14780,62
|
|
20240306,100700,126020230,14790,14790,14790,14790,10
|
|
20240306,100600,125872330,14790,14790,14790,14780,43
|
|
20240306,100500,125236490,14790,14790,14790,14790,38
|
|
20240306,100400,124674470,14790,14790,14800,14790,53
|
|
20240306,100300,123890460,14790,14780,14790,14780,37
|
|
20240306,100200,123343420,14790,14780,14790,14780,41
|
|
20240306,100100,122737210,14800,14780,14800,14780,82
|
|
20240306,100000,121524940,14780,14700,14780,14700,277
|
|
20240306,095900,117444570,14710,14700,14710,14680,275
|
|
20240306,095800,113403490,14710,14710,14710,14710,124
|
|
20240306,095700,111579450,14720,14780,14790,14720,335
|
|
20240306,095600,106635430,14780,14790,14790,14780,207
|
|
20240306,095500,103575960,14790,14810,14810,14790,56
|
|
20240306,095400,102747470,14810,14830,14830,14810,51
|
|
20240306,095300,101991860,14830,14840,14850,14830,245
|
|
20240306,095200,98356050,14840,14850,14850,14840,3
|
|
20240306,095100,98311510,14840,14840,14840,14840,34
|
|
20240306,095000,97806950,14840,14840,14850,14840,17
|
|
20240306,094900,97554630,14840,14840,14850,14840,15
|
|
20240306,094800,97331900,14840,14850,14850,14840,46
|
|
20240306,094700,96648830,14840,14840,14840,14840,0
|
|
20240306,094600,96648830,14840,14840,14840,14840,41
|
|
20240306,094500,96040390,14840,14790,14840,14790,1081
|
|
20240306,094400,80043410,14780,14790,14790,14780,22
|
|
20240306,094300,79718070,14790,14780,14790,14780,22
|
|
20240306,094200,79392840,14780,14790,14790,14780,14
|
|
20240306,094100,79185790,14790,14790,14790,14790,23
|
|
20240306,094000,78845620,14790,14780,14790,14780,17
|
|
20240306,093900,78594320,14790,14790,14790,14790,13
|
|
20240306,093800,78402050,14790,14790,14790,14790,18
|
|
20240306,093700,78135830,14790,14790,14790,14790,23
|
|
20240306,093600,77795660,14790,14790,14790,14780,12
|
|
20240306,093500,77618190,14790,14790,14790,14790,0
|
|
20240306,093400,77618190,14790,14790,14790,14790,43
|
|
20240306,093300,76982220,14780,14780,14780,14780,381
|
|
20240306,093200,71351040,14810,14840,14840,14810,951
|
|
20240306,093100,57258500,14850,14840,14850,14840,3
|
|
20240306,093000,57213960,14850,14840,14850,14840,80
|
|
20240306,092900,56026390,14850,14850,14850,14850,20
|
|
20240306,092800,55729390,14850,14850,14850,14850,20
|
|
20240306,092700,55432390,14850,14840,14850,14840,620
|
|
20240306,092600,46226840,14850,14850,14850,14850,61
|
|
20240306,092500,45320990,14850,14850,14850,14850,24
|
|
20240306,092400,44964590,14850,14840,14850,14840,64
|
|
20240306,092300,44014600,14840,14790,14840,14790,506
|
|
20240306,092200,36518440,14780,14780,14780,14780,0
|
|
20240306,092100,36518440,14780,14780,14780,14780,0
|
|
20240306,092000,36518440,14780,14780,14790,14780,25
|
|
20240306,091900,36148870,14790,14790,14790,14790,30
|
|
20240306,091800,35705170,14770,14770,14770,14770,10
|
|
20240306,091700,35557470,14770,14740,14790,14740,12
|
|
20240306,091600,35380150,14790,14730,14790,14720,12
|
|
20240306,091500,35203410,14720,14750,14790,14720,101
|
|
20240306,091400,33711940,14760,14760,14760,14760,0
|
|
20240306,091300,33711940,14760,14780,14780,14660,997
|
|
20240306,091200,19003670,14780,14790,14790,14780,31
|
|
20240306,091100,18545190,14790,14780,14790,14780,46
|
|
20240306,091000,17865260,14780,14780,14780,14780,5
|
|
20240306,090900,17791360,14780,14790,14790,14780,88
|
|
20240306,090800,16490530,14790,14790,14800,14790,51
|
|
20240306,090700,15735990,14800,14800,14800,14800,1
|
|
20240306,090600,15721190,14800,14700,14800,14660,412
|
|
20240306,090500,9650270,14660,14650,14700,14650,68
|
|
20240306,090400,8651310,14700,14700,14700,14650,35
|
|
20240306,090300,8137160,14700,14690,14700,14650,104
|
|
20240306,090200,6612310,14710,14690,14710,14690,10
|
|
20240306,090100,6465370,14690,14710,14710,14690,112
|
|
20240306,090000,4819950,14710,14650,14710,14650,329
|