581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,183800,281690860,14260,14260,14260,14260,167
|
|
20240313,183700,281690860,14260,14260,14260,14260,0
|
|
20240313,183600,281690860,14260,14260,14260,14260,0
|
|
20240313,183500,281690860,14260,14260,14260,14260,0
|
|
20240313,183400,281690860,14260,14260,14260,14260,0
|
|
20240313,183300,281690860,14260,14260,14260,14260,0
|
|
20240313,183200,281690860,14260,14260,14260,14260,0
|
|
20240313,183100,281690860,14260,14260,14260,14260,0
|
|
20240313,183000,281690860,14260,14260,14260,14260,0
|
|
20240313,182900,281690860,14260,14260,14260,14260,0
|
|
20240313,182800,281690860,14260,14260,14260,14260,0
|
|
20240313,182700,281690860,14260,14260,14260,14260,0
|
|
20240313,182600,281690860,14260,14260,14260,14260,0
|
|
20240313,182500,281690860,14260,14260,14260,14260,0
|
|
20240313,182400,281690860,14260,14260,14260,14260,0
|
|
20240313,182300,281690860,14260,14260,14260,14260,0
|
|
20240313,182200,281690860,14260,14260,14260,14260,0
|
|
20240313,182100,281690860,14260,14260,14260,14260,0
|
|
20240313,182000,281690860,14260,14260,14260,14260,0
|
|
20240313,181900,281690860,14260,14260,14260,14260,0
|
|
20240313,181800,281690860,14260,14260,14260,14260,0
|
|
20240313,181700,281690860,14260,14260,14260,14260,0
|
|
20240313,181600,281690860,14260,14260,14260,14260,0
|
|
20240313,181500,281690860,14260,14260,14260,14260,0
|
|
20240313,181400,281690860,14260,14260,14260,14260,0
|
|
20240313,181300,281690860,14260,14260,14260,14260,0
|
|
20240313,181200,281690860,14260,14260,14260,14260,0
|
|
20240313,181100,281690860,14260,14260,14260,14260,0
|
|
20240313,181000,281690860,14260,14260,14260,14260,0
|
|
20240313,180900,281690860,14260,14260,14260,14260,0
|
|
20240313,180800,281690860,14260,14260,14260,14260,167
|
|
20240313,180700,281690860,14260,14260,14260,14260,0
|
|
20240313,180600,281690860,14260,14260,14260,14260,0
|
|
20240313,180500,281690860,14260,14260,14260,14260,0
|
|
20240313,180400,281690860,14260,14260,14260,14260,0
|
|
20240313,180300,281690860,14260,14260,14260,14260,0
|
|
20240313,180200,281690860,14260,14260,14260,14260,0
|
|
20240313,180100,281690860,14260,14260,14260,14260,0
|
|
20240313,180000,281690860,14260,14260,14260,14260,0
|
|
20240313,175900,281690860,14260,14260,14260,14260,0
|
|
20240313,175800,281690860,14260,14260,14260,14260,0
|
|
20240313,175700,281690860,14260,14260,14260,14260,0
|
|
20240313,175600,281690860,14260,14260,14260,14260,0
|
|
20240313,175500,281690860,14260,14260,14260,14260,0
|
|
20240313,175400,281690860,14260,14260,14260,14260,0
|
|
20240313,175300,281690860,14260,14260,14260,14260,0
|
|
20240313,175200,281690860,14260,14260,14260,14260,0
|
|
20240313,175100,281690860,14260,14260,14260,14260,0
|
|
20240313,175000,281690860,14260,14260,14260,14260,0
|
|
20240313,174900,281690860,14260,14260,14260,14260,0
|
|
20240313,174800,281690860,14260,14260,14260,14260,0
|
|
20240313,174700,281690860,14260,14260,14260,14260,0
|
|
20240313,174600,281690860,14260,14260,14260,14260,0
|
|
20240313,174500,281690860,14260,14260,14260,14260,0
|
|
20240313,174400,281690860,14260,14260,14260,14260,0
|
|
20240313,174300,281690860,14260,14260,14260,14260,0
|
|
20240313,174200,281690860,14260,14260,14260,14260,0
|
|
20240313,174100,281690860,14260,14260,14260,14260,0
|
|
20240313,174000,281690860,14260,14260,14260,14260,0
|
|
20240313,173900,281690860,14260,14260,14260,14260,0
|
|
20240313,173800,281690860,14260,14260,14260,14260,167
|
|
20240313,173700,281690860,14260,14260,14260,14260,0
|
|
20240313,173600,281690860,14260,14260,14260,14260,0
|
|
20240313,173500,281690860,14260,14260,14260,14260,0
|
|
20240313,173400,281690860,14260,14260,14260,14260,0
|
|
20240313,173300,281690860,14260,14260,14260,14260,0
|
|
20240313,173200,281690860,14260,14260,14260,14260,0
|
|
20240313,173100,281690860,14260,14260,14260,14260,0
|
|
20240313,173000,281690860,14260,14260,14260,14260,0
|
|
20240313,172900,281690860,14260,14260,14260,14260,0
|
|
20240313,172800,281690860,14260,14260,14260,14260,0
|
|
20240313,172700,281690860,14260,14260,14260,14260,0
|
|
20240313,172600,281690860,14260,14260,14260,14260,0
|
|
20240313,172500,281690860,14260,14260,14260,14260,0
|
|
20240313,172400,281690860,14260,14260,14260,14260,0
|
|
20240313,172300,281690860,14260,14260,14260,14260,0
|
|
20240313,172200,281690860,14260,14260,14260,14260,0
|
|
20240313,172100,281690860,14260,14260,14260,14260,0
|
|
20240313,172000,281690860,14260,14260,14260,14260,0
|
|
20240313,171900,281690860,14260,14260,14260,14260,0
|
|
20240313,171800,281690860,14260,14260,14260,14260,0
|
|
20240313,171700,281690860,14260,14260,14260,14260,0
|
|
20240313,171600,281690860,14260,14260,14260,14260,0
|
|
20240313,171500,281690860,14260,14260,14260,14260,0
|
|
20240313,171400,281690860,14260,14260,14260,14260,0
|
|
20240313,171300,281690860,14260,14260,14260,14260,0
|
|
20240313,171200,281690860,14260,14260,14260,14260,0
|
|
20240313,171100,281690860,14260,14260,14260,14260,0
|
|
20240313,171000,281690860,14260,14260,14260,14260,0
|
|
20240313,170900,281690860,14260,14260,14260,14260,0
|
|
20240313,170800,281690860,14260,14260,14260,14260,167
|
|
20240313,170700,281690860,14260,14260,14260,14260,0
|
|
20240313,170600,281690860,14260,14260,14260,14260,0
|
|
20240313,170500,281690860,14260,14260,14260,14260,0
|
|
20240313,170400,281690860,14260,14260,14260,14260,0
|
|
20240313,170300,281690860,14260,14260,14260,14260,0
|
|
20240313,170200,281690860,14260,14260,14260,14260,0
|
|
20240313,170100,281690860,14260,14260,14260,14260,0
|
|
20240313,170000,281690860,14260,14260,14260,14260,0
|
|
20240313,165900,281690860,14260,14260,14260,14260,0
|
|
20240313,165800,281690860,14260,14260,14260,14260,0
|
|
20240313,165700,281690860,14260,14260,14260,14260,0
|
|
20240313,165600,281690860,14260,14260,14260,14260,0
|
|
20240313,165500,281690860,14260,14260,14260,14260,0
|
|
20240313,165400,281690860,14260,14260,14260,14260,0
|
|
20240313,165300,281690860,14260,14260,14260,14260,0
|
|
20240313,165200,281690860,14260,14260,14260,14260,0
|
|
20240313,165100,281690860,14260,14260,14260,14260,0
|
|
20240313,165000,281690860,14260,14260,14260,14260,0
|
|
20240313,164900,281690860,14260,14260,14260,14260,0
|
|
20240313,164800,281690860,14260,14260,14260,14260,0
|
|
20240313,164700,281690860,14260,14260,14260,14260,0
|
|
20240313,164600,281690860,14260,14260,14260,14260,0
|
|
20240313,164500,281690860,14260,14260,14260,14260,0
|
|
20240313,164400,281690860,14260,14260,14260,14260,0
|
|
20240313,164300,281690860,14260,14260,14260,14260,0
|
|
20240313,164200,281690860,14260,14260,14260,14260,0
|
|
20240313,164100,281690860,14260,14260,14260,14260,0
|
|
20240313,164000,281690860,14260,14260,14260,14260,0
|
|
20240313,163900,281690860,14260,14260,14260,14260,0
|
|
20240313,163800,281690860,14260,14260,14260,14260,167
|
|
20240313,163700,281690860,14260,14260,14260,14260,0
|
|
20240313,163600,281690860,14260,14260,14260,14260,0
|
|
20240313,163500,281690860,14260,14260,14260,14260,0
|
|
20240313,163400,281690860,14260,14260,14260,14260,0
|
|
20240313,163300,281690860,14260,14260,14260,14260,0
|
|
20240313,163200,281690860,14260,14260,14260,14260,0
|
|
20240313,163100,281690860,14260,14260,14260,14260,0
|
|
20240313,163000,281690860,14260,14260,14260,14260,0
|
|
20240313,162900,281690860,14260,14260,14260,14260,0
|
|
20240313,162800,281690860,14260,14260,14260,14260,0
|
|
20240313,162700,281690860,14260,14260,14260,14260,0
|
|
20240313,162600,281690860,14260,14260,14260,14260,0
|
|
20240313,162500,281690860,14260,14260,14260,14260,0
|
|
20240313,162400,281690860,14260,14260,14260,14260,0
|
|
20240313,162300,281690860,14260,14260,14260,14260,0
|
|
20240313,162200,281690860,14260,14260,14260,14260,0
|
|
20240313,162100,281690860,14260,14260,14260,14260,0
|
|
20240313,162000,281690860,14260,14260,14260,14260,0
|
|
20240313,161900,281690860,14260,14260,14260,14260,0
|
|
20240313,161800,281690860,14260,14260,14260,14260,0
|
|
20240313,161700,281690860,14260,14260,14260,14260,0
|
|
20240313,161600,281690860,14260,14260,14260,14260,0
|
|
20240313,161500,281690860,14260,14260,14260,14260,0
|
|
20240313,161400,281690860,14260,14260,14260,14260,0
|
|
20240313,161300,281690860,14260,14260,14260,14260,0
|
|
20240313,161200,281690860,14260,14260,14260,14260,0
|
|
20240313,161100,281690860,14260,14260,14260,14260,0
|
|
20240313,161000,281690860,14260,14260,14260,14260,0
|
|
20240313,160900,281690860,14260,14260,14260,14260,0
|
|
20240313,160800,281690860,14260,14260,14260,14260,167
|
|
20240313,160700,281690860,14260,14260,14260,14260,0
|
|
20240313,160600,281690860,14260,14260,14260,14260,0
|
|
20240313,160500,281690860,14260,14260,14260,14260,0
|
|
20240313,160400,281690860,14260,14260,14260,14260,0
|
|
20240313,160300,281690860,14260,14260,14260,14260,0
|
|
20240313,160200,281690860,14260,14260,14260,14260,0
|
|
20240313,160100,281690860,14260,14260,14260,14260,0
|
|
20240313,160000,281690860,14260,14260,14260,14260,0
|
|
20240313,155900,281690860,14260,14260,14260,14260,0
|
|
20240313,155800,281690860,14260,14260,14260,14260,0
|
|
20240313,155700,281690860,14260,14260,14260,14260,0
|
|
20240313,155600,281690860,14260,14260,14260,14260,0
|
|
20240313,155500,281690860,14260,14260,14260,14260,0
|
|
20240313,155400,281690860,14260,14260,14260,14260,0
|
|
20240313,155300,281690860,14260,14260,14260,14260,0
|
|
20240313,155200,281690860,14260,14260,14260,14260,0
|
|
20240313,155100,281690860,14260,14260,14260,14260,0
|
|
20240313,155000,281690860,14260,14260,14260,14260,0
|
|
20240313,154900,281690860,14260,14260,14260,14260,0
|
|
20240313,154800,281690860,14260,14260,14260,14260,0
|
|
20240313,154700,281690860,14260,14260,14260,14260,0
|
|
20240313,154600,281690860,14260,14260,14260,14260,0
|
|
20240313,154500,281690860,14260,14260,14260,14260,0
|
|
20240313,154400,281690860,14260,14260,14260,14260,0
|
|
20240313,154300,281690860,14260,14260,14260,14260,0
|
|
20240313,154200,281690860,14260,14260,14260,14260,0
|
|
20240313,154100,281690860,14260,14260,14260,14260,0
|
|
20240313,154000,281690860,14260,14260,14260,14260,0
|
|
20240313,153900,281690860,14260,14260,14260,14260,0
|
|
20240313,153800,281690860,14260,14260,14260,14260,167
|
|
20240313,153700,281690860,14260,14260,14260,14260,0
|
|
20240313,153600,281690860,14260,14260,14260,14260,0
|
|
20240313,153500,281690860,14260,14260,14260,14260,0
|
|
20240313,153400,281690860,14260,14260,14260,14260,0
|
|
20240313,153300,281690860,14260,14260,14260,14260,0
|
|
20240313,153200,281690860,14260,14260,14260,14260,0
|
|
20240313,153100,281690860,14260,14260,14260,14260,0
|
|
20240313,153000,281690860,14260,14260,14260,14260,167
|
|
20240313,152900,279309440,14200,14200,14200,14200,0
|
|
20240313,152800,279309440,14200,14200,14200,14200,0
|
|
20240313,152700,279309440,14200,14200,14200,14200,0
|
|
20240313,152600,279309440,14200,14200,14200,14200,0
|
|
20240313,152500,279309440,14200,14200,14200,14200,0
|
|
20240313,152400,279309440,14200,14200,14200,14200,0
|
|
20240313,152300,279309440,14200,14200,14200,14200,0
|
|
20240313,152200,279309440,14200,14200,14200,14200,0
|
|
20240313,152100,279309440,14200,14200,14200,14200,0
|
|
20240313,152000,279309440,14200,14200,14200,14200,0
|
|
20240313,151900,279309440,14200,14200,14200,14130,44
|
|
20240313,151800,278685010,14200,14200,14200,14180,16
|
|
20240313,151700,278457890,14180,14140,14200,14120,28
|
|
20240313,151600,278061870,14140,14180,14180,14120,80
|
|
20240313,151500,276931870,14170,14170,14170,14170,0
|
|
20240313,151400,276931870,14170,14170,14170,14170,0
|
|
20240313,151300,276931870,14170,14170,14170,14170,20
|
|
20240313,151200,276648470,14170,14170,14170,14170,28
|
|
20240313,151100,276251710,14180,14180,14180,14180,15
|
|
20240313,151000,276039010,14180,14170,14180,14170,12
|
|
20240313,150900,275868880,14180,14180,14180,14180,10
|
|
20240313,150800,275727080,14180,14180,14180,14180,11
|
|
20240313,150700,275571100,14170,14170,14170,14170,0
|
|
20240313,150600,275571100,14170,14170,14170,14170,0
|
|
20240313,150500,275571100,14170,14180,14180,14170,22
|
|
20240313,150400,275259180,14180,14180,14180,14180,0
|
|
20240313,150300,275259180,14180,14190,14190,14180,720
|
|
20240313,150200,265043340,14200,14200,14200,14200,0
|
|
20240313,150100,265043340,14200,14200,14200,14200,1
|
|
20240313,150000,265029140,14200,14200,14200,14200,6
|
|
20240313,145900,264943940,14200,14200,14200,14200,5
|
|
20240313,145800,264872940,14200,14200,14200,14200,234
|
|
20240313,145700,261550140,14200,14200,14200,14200,105
|
|
20240313,145600,260059140,14210,14210,14210,14210,0
|
|
20240313,145500,260059140,14210,14210,14210,14210,15
|
|
20240313,145400,259845990,14210,14210,14210,14210,1
|
|
20240313,145300,259831780,14210,14200,14210,14200,37
|
|
20240313,145200,259306280,14210,14210,14210,14210,7
|
|
20240313,145100,259206810,14200,14200,14200,14200,10
|
|
20240313,145000,259064810,14200,14200,14200,14200,0
|
|
20240313,144900,259064810,14200,14200,14200,14200,120
|
|
20240313,144800,257360810,14210,14210,14210,14210,0
|
|
20240313,144700,257360810,14210,14210,14210,14210,7
|
|
20240313,144600,257261340,14210,14210,14210,14210,0
|
|
20240313,144500,257261340,14210,14210,14210,14210,0
|
|
20240313,144400,257261340,14210,14210,14210,14210,0
|
|
20240313,144300,257261340,14210,14210,14210,14210,1
|
|
20240313,144200,257247130,14210,14210,14210,14210,0
|
|
20240313,144100,257247130,14210,14210,14210,14210,0
|
|
20240313,144000,257247130,14210,14210,14210,14210,18
|
|
20240313,143900,256991350,14210,14210,14210,14210,0
|
|
20240313,143800,256991350,14210,14210,14210,14210,210
|
|
20240313,143700,254007250,14210,14210,14210,14210,0
|
|
20240313,143600,254007250,14210,14210,14210,14210,0
|
|
20240313,143500,254007250,14210,14210,14210,14210,0
|
|
20240313,143400,254007250,14210,14210,14210,14210,80
|
|
20240313,143300,252870450,14210,14210,14210,14210,0
|
|
20240313,143200,252870450,14210,14210,14210,14210,0
|
|
20240313,143100,252870450,14210,14210,14240,14210,128
|
|
20240313,143000,251051360,14210,14190,14210,14190,153
|
|
20240313,142900,248880090,14180,14180,14180,14180,0
|
|
20240313,142800,248880090,14180,14180,14180,14180,19
|
|
20240313,142700,248610670,14190,14190,14190,14190,22
|
|
20240313,142600,248298490,14210,14210,14210,14210,10
|
|
20240313,142500,248156390,14210,14210,14210,14210,0
|
|
20240313,142400,248156390,14210,14210,14210,14210,0
|
|
20240313,142300,248156390,14210,14240,14240,14210,39
|
|
20240313,142200,247601470,14240,14240,14240,14240,10
|
|
20240313,142100,247459070,14230,14230,14230,14230,0
|
|
20240313,142000,247459070,14230,14260,14260,14230,1012
|
|
20240313,141900,233041460,14260,14250,14260,14250,21
|
|
20240313,141800,232742200,14250,14200,14250,14200,1015
|
|
20240313,141700,218304400,14200,14200,14200,14200,50
|
|
20240313,141600,217594400,14200,14200,14200,14200,0
|
|
20240313,141500,217594400,14200,14200,14200,14200,10
|
|
20240313,141400,217452400,14200,14190,14200,14190,104
|
|
20240313,141300,215976220,14190,14190,14190,14190,26
|
|
20240313,141200,215607280,14180,14190,14190,14180,241
|
|
20240313,141100,212189250,14200,14200,14200,14200,0
|
|
20240313,141000,212189250,14200,14200,14200,14200,1
|
|
20240313,140900,212175050,14200,14200,14200,14200,39
|
|
20240313,140800,211621250,14190,14190,14190,14190,0
|
|
20240313,140700,211621250,14190,14190,14190,14190,0
|
|
20240313,140600,211621250,14190,14190,14190,14190,84
|
|
20240313,140500,210429290,14190,14200,14200,14190,37
|
|
20240313,140400,209904190,14190,14170,14190,14170,318
|
|
20240313,140300,205397890,14170,14170,14170,14170,0
|
|
20240313,140200,205397890,14170,14170,14170,14170,1
|
|
20240313,140100,205383720,14170,14140,14170,14140,46
|
|
20240313,140000,204732860,14130,14130,14130,14130,8
|
|
20240313,135900,204619820,14160,14130,14160,14130,38
|
|
20240313,135800,204082230,14130,14120,14130,14120,19
|
|
20240313,135700,203813830,14120,14120,14120,14120,23
|
|
20240313,135600,203489070,14130,14120,14130,14120,29
|
|
20240313,135500,203079370,14120,14120,14120,14120,11
|
|
20240313,135400,202924050,14130,14120,14130,14120,26
|
|
20240313,135300,202556810,14120,14130,14130,14120,38
|
|
20240313,135200,202020090,14120,14120,14120,14120,24
|
|
20240313,135100,201681210,14120,14120,14120,14120,12
|
|
20240313,135000,201511770,14130,14130,14130,14130,15
|
|
20240313,134900,201299820,14120,14120,14120,14120,127
|
|
20240313,134800,199506580,14110,14110,14110,14110,8
|
|
20240313,134700,199393700,14110,14110,14110,14110,41
|
|
20240313,134600,198815190,14110,14110,14110,14110,14
|
|
20240313,134500,198617650,14110,14110,14110,14110,40
|
|
20240313,134400,198053250,14110,14110,14110,14110,8
|
|
20240313,134300,197940370,14110,14120,14120,14110,9
|
|
20240313,134200,197813370,14110,14120,14120,14110,374
|
|
20240313,134100,192534240,14120,14130,14130,14120,12
|
|
20240313,134000,192364750,14140,14130,14140,14130,16
|
|
20240313,133900,192138640,14120,14120,14120,14120,8
|
|
20240313,133800,192025680,14120,14110,14120,14110,89
|
|
20240313,133700,190769390,14110,14110,14110,14110,8
|
|
20240313,133600,190656510,14110,14110,14120,14110,65
|
|
20240313,133500,189738920,14110,14110,14110,14110,12
|
|
20240313,133400,189569600,14110,14110,14110,14110,20
|
|
20240313,133300,189287400,14110,14110,14110,14110,23
|
|
20240313,133200,188962870,14110,14110,14110,14110,24
|
|
20240313,133100,188624230,14110,14120,14120,14110,133
|
|
20240313,133000,186746830,14120,14120,14120,14110,166
|
|
20240313,132900,184403010,14110,14110,14110,14110,8
|
|
20240313,132800,184290130,14110,14110,14110,14110,41
|
|
20240313,132700,183711620,14120,14120,14160,14120,41
|
|
20240313,132600,183131580,14110,14110,14110,14110,33
|
|
20240313,132500,182665950,14110,14110,14110,14110,0
|
|
20240313,132400,182665950,14110,14110,14130,14100,54
|
|
20240313,132300,181903970,14100,14100,14100,14100,35
|
|
20240313,132200,181410470,14090,14090,14090,14090,20
|
|
20240313,132100,181128670,14090,14090,14110,14090,19
|
|
20240313,132000,180860780,14100,14090,14100,14090,14
|
|
20240313,131900,180663390,14090,14090,14090,14090,37
|
|
20240313,131800,180142060,14090,14090,14090,14090,10
|
|
20240313,131700,180001160,14090,14090,14100,14090,66
|
|
20240313,131600,179070990,14080,14080,14080,14080,9
|
|
20240313,131500,178944270,14080,14080,14080,14080,13
|
|
20240313,131400,178761230,14080,14080,14080,14080,27
|
|
20240313,131300,178381070,14080,14080,14080,14080,21
|
|
20240313,131200,178085390,14080,14080,14080,14080,19
|
|
20240313,131100,177817870,14080,14080,14080,14080,23
|
|
20240313,131000,177494030,14090,14080,14090,14080,45
|
|
20240313,130900,176860150,14080,14080,14080,14080,18
|
|
20240313,130800,176606710,14080,14080,14080,14080,18
|
|
20240313,130700,176353270,14080,14080,14080,14080,38
|
|
20240313,130600,175818230,14090,14080,14090,14080,24
|
|
20240313,130500,175480150,14080,14080,14080,14080,29
|
|
20240313,130400,175071830,14080,14090,14090,14080,8
|
|
20240313,130300,174959180,14080,14080,14080,14080,21
|
|
20240313,130200,174663500,14090,14110,14110,14090,23
|
|
20240313,130100,174339130,14080,14070,14080,14060,263
|
|
20240313,130000,170636570,14080,14080,14080,14080,1
|
|
20240313,125900,170622490,14090,14080,14090,14080,27
|
|
20240313,125800,170242320,14080,14080,14080,14080,23
|
|
20240313,125700,169918480,14080,14080,14080,14080,8
|
|
20240313,125600,169805840,14080,14080,14090,14080,67
|
|
20240313,125500,168862230,14080,14080,14080,14080,0
|
|
20240313,125400,168862230,14080,14080,14080,14080,34
|
|
20240313,125300,168383510,14080,14090,14090,14080,38
|
|
20240313,125200,167848160,14080,14080,14080,14080,20
|
|
20240313,125100,167566560,14080,14080,14080,14080,26
|
|
20240313,125000,167200480,14090,14090,14090,14090,0
|
|
20240313,124900,167200480,14090,14100,14100,14090,19
|
|
20240313,124800,166932660,14100,14100,14100,14100,18
|
|
20240313,124700,166678860,14100,14100,14100,14100,26
|
|
20240313,124600,166312260,14100,14100,14100,14100,22
|
|
20240313,124500,166002060,14100,14100,14100,14100,0
|
|
20240313,124400,166002060,14100,14100,14100,14100,34
|
|
20240313,124300,165522660,14100,14100,14100,14100,15
|
|
20240313,124200,165311160,14100,14100,14100,14100,39
|
|
20240313,124100,164761260,14100,14100,14100,14100,8
|
|
20240313,124000,164648460,14100,14100,14100,14100,28
|
|
20240313,123900,164253660,14120,14120,14120,14120,0
|
|
20240313,123800,164253660,14120,14110,14120,14110,34
|
|
20240313,123700,163773810,14110,14110,14110,14110,23
|
|
20240313,123600,163449280,14120,14120,14120,14120,20
|
|
20240313,123500,163166880,14120,14130,14130,14120,44
|
|
20240313,123400,162545320,14120,14120,14120,14120,16
|
|
20240313,123300,162319400,14120,14120,14120,14120,23
|
|
20240313,123200,161994640,14140,14120,14140,14120,101
|
|
20240313,123100,160566720,14120,14120,14120,14070,432
|
|
20240313,123000,154473130,14170,14060,14170,14060,145
|
|
20240313,122900,152426450,14050,14050,14050,14050,24
|
|
20240313,122800,152089250,14050,14050,14050,14050,27
|
|
20240313,122700,151709900,14050,14050,14050,14050,34
|
|
20240313,122600,151232200,14060,14050,14060,14050,21
|
|
20240313,122500,150937130,14050,14050,14050,14050,14
|
|
20240313,122400,150740430,14050,14050,14050,14050,8
|
|
20240313,122300,150628030,14050,14050,14050,14050,39
|
|
20240313,122200,150080080,14060,14050,14060,14050,30
|
|
20240313,122100,149658360,14050,14050,14050,14050,40
|
|
20240313,122000,149096360,14050,14050,14050,14050,0
|
|
20240313,121900,149096360,14050,14060,14060,14050,52
|
|
20240313,121800,148365430,14050,14050,14050,14050,8
|
|
20240313,121700,148253030,14070,14070,14070,14070,1
|
|
20240313,121600,148238960,14080,14150,14150,14080,34
|
|
20240313,121500,147759870,14170,14050,14170,14040,78
|
|
20240313,121400,146662640,14040,14050,14050,14040,9
|
|
20240313,121300,146536270,14050,14060,14060,14050,14
|
|
20240313,121200,146339510,14060,14050,14060,14050,50
|
|
20240313,121100,145636730,14050,14050,14050,14050,8
|
|
20240313,121000,145524330,14050,14060,14060,14050,15
|
|
20240313,120900,145313550,14170,14060,14170,14060,42
|
|
20240313,120800,144719840,14050,14050,14050,14050,13
|
|
20240313,120700,144537190,14050,14040,14050,14040,26
|
|
20240313,120600,144172050,14050,14030,14170,14030,142
|
|
20240313,120500,142166790,14030,14030,14030,14030,18
|
|
20240313,120400,141914250,14030,14040,14040,14030,31
|
|
20240313,120300,141479260,14150,14040,14150,14040,60
|
|
20240313,120200,140633830,14030,14030,14030,14020,29
|
|
20240313,120100,140227130,14030,14020,14030,14020,47
|
|
20240313,120000,139567800,14020,14020,14020,14020,31
|
|
20240313,115900,139133180,14020,14020,14020,14020,10
|
|
20240313,115800,138992980,14020,14030,14030,14020,57
|
|
20240313,115700,138193350,14030,14030,14030,14030,107
|
|
20240313,115600,136692140,14040,14050,14050,14040,58
|
|
20240313,115500,135877760,14050,14040,14050,14040,10
|
|
20240313,115400,135737280,14040,14030,14040,14030,144
|
|
20240313,115300,133716950,14030,14030,14030,14030,24
|
|
20240313,115200,133380230,14030,14030,14030,14030,47
|
|
20240313,115100,132720820,14030,14040,14040,14030,32
|
|
20240313,115000,132271730,14040,14040,14040,14040,37
|
|
20240313,114900,131752250,14040,14040,14040,14040,116
|
|
20240313,114800,130123610,14040,14040,14040,14040,8
|
|
20240313,114700,130011290,14040,14040,14040,14040,49
|
|
20240313,114600,129323330,14040,14040,14050,14040,27
|
|
20240313,114500,128944230,14040,14040,14040,14040,35
|
|
20240313,114400,128452830,14040,14040,14040,14040,22
|
|
20240313,114300,128143950,14040,14040,14040,14040,50
|
|
20240313,114200,127441950,14040,14040,14040,14040,24
|
|
20240313,114100,127104990,14040,14040,14050,14040,104
|
|
20240313,114000,125644230,14040,14040,14040,14040,26
|
|
20240313,113900,125279190,14040,14040,14040,14040,36
|
|
20240313,113800,124773750,14040,14040,14040,14040,33
|
|
20240313,113700,124310430,14040,14040,14040,14040,38
|
|
20240313,113600,123776910,14050,14040,14060,14040,84
|
|
20240313,113500,122596910,14040,14040,14050,14040,43
|
|
20240313,113400,121993050,14040,14040,14040,14040,34
|
|
20240313,113300,121515690,14040,14050,14050,14040,28
|
|
20240313,113200,121122480,14040,14040,14040,14040,42
|
|
20240313,113100,120532800,14040,14050,14050,14040,181
|
|
20240313,113000,117990290,14050,14060,14070,14050,45
|
|
20240313,112900,117357730,14060,14080,14080,14060,54
|
|
20240313,112800,116598030,14080,14080,14080,14080,25
|
|
20240313,112700,116246030,14080,14070,14080,14070,72
|
|
20240313,112600,115232560,14060,14060,14060,14060,2
|
|
20240313,112500,115204440,14060,14070,14070,14060,34
|
|
20240313,112400,114726310,14060,14060,14060,14060,10
|
|
20240313,112300,114585710,14160,14060,14160,14060,103
|
|
20240313,112200,113134280,14060,14060,14060,14060,42
|
|
20240313,112100,112543760,14060,14060,14060,14050,36
|
|
20240313,112000,112037730,14130,14050,14130,14050,109
|
|
20240313,111900,110503680,14050,14050,14060,14050,30
|
|
20240313,111800,110082110,14050,14050,14050,14050,50
|
|
20240313,111700,109379610,14060,14060,14060,14060,39
|
|
20240313,111600,108831270,14050,14050,14050,14050,64
|
|
20240313,111500,107932070,14050,14050,14050,14050,0
|
|
20240313,111400,107932070,14050,14050,14050,14050,56
|
|
20240313,111300,107145270,14060,14060,14060,14060,27
|
|
20240313,111200,106765650,14060,14060,14060,14060,27
|
|
20240313,111100,106386030,14060,14060,14060,14060,25
|
|
20240313,111000,106034530,14120,14060,14120,14060,61
|
|
20240313,110900,105176430,14060,14060,14060,14060,28
|
|
20240313,110800,104782750,14060,14070,14070,14060,24
|
|
20240313,110700,104445210,14080,14070,14120,14070,77
|
|
20240313,110600,103361170,14070,14070,14070,14070,26
|
|
20240313,110500,102995350,14070,14080,14090,14070,46
|
|
20240313,110400,102347910,14070,14070,14070,14060,53
|
|
20240313,110300,101602330,14070,14070,14070,14070,0
|
|
20240313,110200,101602330,14070,14070,14070,14060,80
|
|
20240313,110100,100477190,14170,14090,14170,14090,21
|
|
20240313,110000,100180320,14070,14070,14080,14060,81
|
|
20240313,105900,99040460,14080,14080,14090,14080,54
|
|
20240313,105800,98280010,14090,14080,14140,14080,42
|
|
20240313,105700,97687900,14060,14080,14080,14060,12
|
|
20240313,105600,97519160,14060,14060,14160,14060,56
|
|
20240313,105500,96731420,14070,14060,14070,14060,80
|
|
20240313,105400,95606460,14060,14060,14060,14060,0
|
|
20240313,105300,95606460,14060,14070,14070,14060,107
|
|
20240313,105200,94101640,14060,14070,14070,14060,3
|
|
20240313,105100,94059450,14060,14070,14070,14060,305
|
|
20240313,105000,89768340,14070,14070,14070,14070,2
|
|
20240313,104900,89740200,14070,14080,14080,14070,48
|
|
20240313,104800,89064750,14080,14080,14090,14080,46
|
|
20240313,104700,88416790,14080,14080,14080,14080,51
|
|
20240313,104600,87698710,14190,14070,14190,14070,45
|
|
20240313,104500,87064110,14080,14070,14080,14070,43
|
|
20240313,104400,86458940,14070,14080,14080,14070,38
|
|
20240313,104300,85924070,14080,14080,14080,14080,24
|
|
20240313,104200,85586150,14190,14060,14190,14060,122
|
|
20240313,104100,83869490,14070,14070,14070,14070,31
|
|
20240313,104000,83433320,14080,14100,14100,14080,39
|
|
20240313,103900,82883940,14200,14080,14200,14080,135
|
|
20240313,103800,80975260,14080,14080,14080,14080,40
|
|
20240313,103700,80412060,14090,14100,14100,14080,53
|
|
20240313,103600,79665430,14080,14100,14200,14080,63
|
|
20240313,103500,78775090,14080,14090,14090,14080,51
|
|
20240313,103400,78056770,14080,14090,14100,14080,22
|
|
20240313,103300,77746890,14080,14100,14100,14080,362
|
|
20240313,103200,72644220,14140,14160,14180,14140,429
|
|
20240313,103100,66571930,14160,14100,14200,14100,348
|
|
20240313,103000,61644560,14140,14090,14140,14080,168
|
|
20240313,102900,59270760,14090,14100,14100,14090,7
|
|
20240313,102800,59172080,14120,14100,14120,14100,30
|
|
20240313,102700,58749000,14100,14100,14100,14100,0
|
|
20240313,102600,58749000,14100,14100,14100,14100,26
|
|
20240313,102500,58382400,14100,14090,14100,14090,95
|
|
20240313,102400,57043840,14080,14090,14090,14080,141
|
|
20240313,102300,55057410,14100,14100,14100,14100,0
|
|
20240313,102200,55057410,14100,14100,14100,14100,25
|
|
20240313,102100,54704910,14120,14110,14120,14110,40
|
|
20240313,102000,54140190,14090,14090,14090,14090,25
|
|
20240313,101900,53787940,14090,14090,14090,14090,26
|
|
20240313,101800,53421600,14090,14090,14090,14090,0
|
|
20240313,101700,53421600,14090,14100,14100,14090,27
|
|
20240313,101600,53041080,14100,14100,14100,14100,0
|
|
20240313,101500,53041080,14100,14130,14130,14100,334
|
|
20240313,101400,48326990,14140,14140,14140,14140,0
|
|
20240313,101300,48326990,14140,14140,14140,14140,36
|
|
20240313,101200,47817950,14200,14130,14200,14130,48
|
|
20240313,101100,47138070,14120,14120,14120,14120,26
|
|
20240313,101000,46770950,14120,14120,14120,14120,25
|
|
20240313,100900,46417950,14140,14140,14170,14140,71
|
|
20240313,100800,45412510,14120,14130,14130,14120,25
|
|
20240313,100700,45059430,14140,14130,14140,14130,3
|
|
20240313,100600,45017030,14120,14120,14120,14120,27
|
|
20240313,100500,44635790,14170,14060,14170,14060,48
|
|
20240313,100400,43956250,14040,14040,14040,14040,25
|
|
20240313,100300,43605250,14060,14130,14160,14030,28
|
|
20240313,100200,43211220,14130,14040,14130,14040,46
|
|
20240313,100100,42563820,14040,14050,14060,14040,478
|
|
20240313,100000,35848440,14070,14070,14070,14070,1
|
|
20240313,095900,35834370,14070,14070,14070,14050,74
|
|
20240313,095800,34793630,14050,14050,14050,14050,0
|
|
20240313,095700,34793630,14050,14050,14050,14050,25
|
|
20240313,095600,34442380,14050,14050,14050,14050,16
|
|
20240313,095500,34217580,14060,14060,14060,14060,9
|
|
20240313,095400,34091040,14050,14050,14050,14050,0
|
|
20240313,095300,34091040,14050,14100,14120,14050,637
|
|
20240313,095200,25113100,14120,14150,14150,14120,23
|
|
20240313,095100,24788090,14140,14140,14140,14140,12
|
|
20240313,095000,24618410,14170,14140,14170,14120,66
|
|
20240313,094900,23684700,14120,14120,14120,14120,0
|
|
20240313,094800,23684700,14120,14120,14120,14120,25
|
|
20240313,094700,23331700,14170,14110,14170,14110,30
|
|
20240313,094600,22907750,14120,14140,14140,14120,17
|
|
20240313,094500,22667690,14120,14140,14140,14120,11
|
|
20240313,094400,22512290,14140,14170,14170,14140,203
|
|
20240313,094300,19636830,14160,14120,14160,14120,27
|
|
20240313,094200,19255530,14120,14110,14120,14110,5
|
|
20240313,094100,19184940,14110,14110,14110,14110,26
|
|
20240313,094000,18818080,14120,14120,14120,14120,80
|
|
20240313,093900,17688480,14100,14100,14100,14100,25
|
|
20240313,093800,17335980,14100,14100,14100,14100,0
|
|
20240313,093700,17335980,14100,14100,14100,14100,26
|
|
20240313,093600,16969380,14100,14130,14130,14100,21
|
|
20240313,093500,16672910,14150,14150,14150,14150,6
|
|
20240313,093400,16588010,14170,14120,14170,14100,95
|
|
20240313,093300,15246190,14100,14100,14100,14100,0
|
|
20240313,093200,15246190,14100,14100,14100,14100,25
|
|
20240313,093100,14893690,14100,14100,14100,14100,0
|
|
20240313,093000,14893690,14100,14100,14100,14100,217
|
|
20240313,092900,11833990,14100,14110,14110,14100,30
|
|
20240313,092800,11410860,14120,14120,14120,14120,67
|
|
20240313,092700,10464820,14120,14130,14130,14120,18
|
|
20240313,092600,10210570,14140,14140,14140,14140,7
|
|
20240313,092500,10111590,14130,14130,14130,14130,38
|
|
20240313,092400,9574650,14130,14130,14130,14130,0
|
|
20240313,092300,9574650,14130,14140,14140,14130,26
|
|
20240313,092200,9207100,14170,14170,14170,14170,15
|
|
20240313,092100,8994550,14140,14140,14140,14140,35
|
|
20240313,092000,8499650,14110,14110,14110,14110,0
|
|
20240313,091900,8499650,14110,14130,14130,14110,135
|
|
20240313,091800,6593020,14110,14110,14110,14110,2
|
|
20240313,091700,6564800,14100,14120,14120,14100,64
|
|
20240313,091600,5661860,14120,14130,14130,14120,42
|
|
20240313,091500,5068810,14130,14130,14130,14130,4
|
|
20240313,091400,5012290,14130,14130,14130,14130,25
|
|
20240313,091300,4659040,14140,14140,14140,14140,6
|
|
20240313,091200,4574200,14150,14120,14150,14120,56
|
|
20240313,091100,3782580,14120,14120,14120,14120,1
|
|
20240313,091000,3768460,14120,14120,14120,14120,34
|
|
20240313,090900,3288380,14150,14100,14150,14100,38
|
|
20240313,090800,2752010,14110,14110,14110,14110,26
|
|
20240313,090700,2385150,14150,14090,14150,14090,34
|
|
20240313,090600,1905610,14030,14030,14030,14030,0
|
|
20240313,090500,1905610,14030,14030,14030,14030,34
|
|
20240313,090400,1428590,14010,14010,14010,14010,0
|
|
20240313,090300,1428590,14010,14010,14010,14010,26
|
|
20240313,090200,1064330,14010,14010,14010,14010,0
|
|
20240313,090100,1064330,14010,14010,14010,14010,33
|
|
20240313,090000,602000,14000,14000,14000,14000,43
|