615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,191200,1523285090,13290,13290,13290,13290,3716
|
|
20240314,191100,1523285090,13290,13290,13290,13290,0
|
|
20240314,191000,1523285090,13290,13290,13290,13290,0
|
|
20240314,190900,1523285090,13290,13290,13290,13290,0
|
|
20240314,190800,1523285090,13290,13290,13290,13290,0
|
|
20240314,190700,1523285090,13290,13290,13290,13290,0
|
|
20240314,190600,1523285090,13290,13290,13290,13290,0
|
|
20240314,190500,1523285090,13290,13290,13290,13290,0
|
|
20240314,190400,1523285090,13290,13290,13290,13290,0
|
|
20240314,190300,1523285090,13290,13290,13290,13290,0
|
|
20240314,190200,1523285090,13290,13290,13290,13290,0
|
|
20240314,190100,1523285090,13290,13290,13290,13290,0
|
|
20240314,190000,1523285090,13290,13290,13290,13290,0
|
|
20240314,185900,1523285090,13290,13290,13290,13290,0
|
|
20240314,185800,1523285090,13290,13290,13290,13290,0
|
|
20240314,185700,1523285090,13290,13290,13290,13290,0
|
|
20240314,185600,1523285090,13290,13290,13290,13290,0
|
|
20240314,185500,1523285090,13290,13290,13290,13290,0
|
|
20240314,185400,1523285090,13290,13290,13290,13290,0
|
|
20240314,185300,1523285090,13290,13290,13290,13290,0
|
|
20240314,185200,1523285090,13290,13290,13290,13290,0
|
|
20240314,185100,1523285090,13290,13290,13290,13290,0
|
|
20240314,185000,1523285090,13290,13290,13290,13290,0
|
|
20240314,184900,1523285090,13290,13290,13290,13290,0
|
|
20240314,184800,1523285090,13290,13290,13290,13290,0
|
|
20240314,184700,1523285090,13290,13290,13290,13290,0
|
|
20240314,184600,1523285090,13290,13290,13290,13290,0
|
|
20240314,184500,1523285090,13290,13290,13290,13290,0
|
|
20240314,184400,1523285090,13290,13290,13290,13290,0
|
|
20240314,184300,1523285090,13290,13290,13290,13290,0
|
|
20240314,184200,1523285090,13290,13290,13290,13290,3716
|
|
20240314,184100,1523285090,13290,13290,13290,13290,0
|
|
20240314,184000,1523285090,13290,13290,13290,13290,0
|
|
20240314,183900,1523285090,13290,13290,13290,13290,0
|
|
20240314,183800,1523285090,13290,13290,13290,13290,0
|
|
20240314,183700,1523285090,13290,13290,13290,13290,0
|
|
20240314,183600,1523285090,13290,13290,13290,13290,0
|
|
20240314,183500,1523285090,13290,13290,13290,13290,0
|
|
20240314,183400,1523285090,13290,13290,13290,13290,0
|
|
20240314,183300,1523285090,13290,13290,13290,13290,0
|
|
20240314,183200,1523285090,13290,13290,13290,13290,0
|
|
20240314,183100,1523285090,13290,13290,13290,13290,0
|
|
20240314,183000,1523285090,13290,13290,13290,13290,0
|
|
20240314,182900,1523285090,13290,13290,13290,13290,0
|
|
20240314,182800,1523285090,13290,13290,13290,13290,0
|
|
20240314,182700,1523285090,13290,13290,13290,13290,0
|
|
20240314,182600,1523285090,13290,13290,13290,13290,0
|
|
20240314,182500,1523285090,13290,13290,13290,13290,0
|
|
20240314,182400,1523285090,13290,13290,13290,13290,0
|
|
20240314,182300,1523285090,13290,13290,13290,13290,0
|
|
20240314,182200,1523285090,13290,13290,13290,13290,0
|
|
20240314,182100,1523285090,13290,13290,13290,13290,0
|
|
20240314,182000,1523285090,13290,13290,13290,13290,0
|
|
20240314,181900,1523285090,13290,13290,13290,13290,0
|
|
20240314,181800,1523285090,13290,13290,13290,13290,0
|
|
20240314,181700,1523285090,13290,13290,13290,13290,0
|
|
20240314,181600,1523285090,13290,13290,13290,13290,0
|
|
20240314,181500,1523285090,13290,13290,13290,13290,0
|
|
20240314,181400,1523285090,13290,13290,13290,13290,0
|
|
20240314,181300,1523285090,13290,13290,13290,13290,0
|
|
20240314,181200,1523285090,13290,13290,13290,13290,3716
|
|
20240314,181100,1523285090,13290,13290,13290,13290,0
|
|
20240314,181000,1523285090,13290,13290,13290,13290,0
|
|
20240314,180900,1523285090,13290,13290,13290,13290,0
|
|
20240314,180800,1523285090,13290,13290,13290,13290,0
|
|
20240314,180700,1523285090,13290,13290,13290,13290,0
|
|
20240314,180600,1523285090,13290,13290,13290,13290,0
|
|
20240314,180500,1523285090,13290,13290,13290,13290,0
|
|
20240314,180400,1523285090,13290,13290,13290,13290,0
|
|
20240314,180300,1523285090,13290,13290,13290,13290,0
|
|
20240314,180200,1523285090,13290,13290,13290,13290,0
|
|
20240314,180100,1523285090,13290,13290,13290,13290,0
|
|
20240314,180000,1523285090,13290,13290,13290,13290,0
|
|
20240314,175900,1523285090,13290,13290,13290,13290,0
|
|
20240314,175800,1523285090,13290,13290,13290,13290,0
|
|
20240314,175700,1523285090,13290,13290,13290,13290,0
|
|
20240314,175600,1523285090,13290,13290,13290,13290,0
|
|
20240314,175500,1523285090,13290,13290,13290,13290,0
|
|
20240314,175400,1523285090,13290,13290,13290,13290,0
|
|
20240314,175300,1523285090,13290,13290,13290,13290,0
|
|
20240314,175200,1523285090,13290,13290,13290,13290,0
|
|
20240314,175100,1523285090,13290,13290,13290,13290,0
|
|
20240314,175000,1523285090,13290,13290,13290,13290,0
|
|
20240314,174900,1523285090,13290,13290,13290,13290,0
|
|
20240314,174800,1523285090,13290,13290,13290,13290,0
|
|
20240314,174700,1523285090,13290,13290,13290,13290,0
|
|
20240314,174600,1523285090,13290,13290,13290,13290,0
|
|
20240314,174500,1523285090,13290,13290,13290,13290,0
|
|
20240314,174400,1523285090,13290,13290,13290,13290,0
|
|
20240314,174300,1523285090,13290,13290,13290,13290,0
|
|
20240314,174200,1523285090,13290,13290,13290,13290,3716
|
|
20240314,174100,1523285090,13290,13290,13290,13290,0
|
|
20240314,174000,1523285090,13290,13290,13290,13290,0
|
|
20240314,173900,1523285090,13290,13290,13290,13290,0
|
|
20240314,173800,1523285090,13290,13290,13290,13290,0
|
|
20240314,173700,1523285090,13290,13290,13290,13290,0
|
|
20240314,173600,1523285090,13290,13290,13290,13290,0
|
|
20240314,173500,1523285090,13290,13290,13290,13290,0
|
|
20240314,173400,1523285090,13290,13290,13290,13290,0
|
|
20240314,173300,1523285090,13290,13290,13290,13290,0
|
|
20240314,173200,1523285090,13290,13290,13290,13290,0
|
|
20240314,173100,1523285090,13290,13290,13290,13290,0
|
|
20240314,173000,1523285090,13290,13290,13290,13290,0
|
|
20240314,172900,1523285090,13290,13290,13290,13290,0
|
|
20240314,172800,1523285090,13290,13290,13290,13290,0
|
|
20240314,172700,1523285090,13290,13290,13290,13290,0
|
|
20240314,172600,1523285090,13290,13290,13290,13290,0
|
|
20240314,172500,1523285090,13290,13290,13290,13290,0
|
|
20240314,172400,1523285090,13290,13290,13290,13290,0
|
|
20240314,172300,1523285090,13290,13290,13290,13290,0
|
|
20240314,172200,1523285090,13290,13290,13290,13290,0
|
|
20240314,172100,1523285090,13290,13290,13290,13290,0
|
|
20240314,172000,1523285090,13290,13290,13290,13290,0
|
|
20240314,171900,1523285090,13290,13290,13290,13290,0
|
|
20240314,171800,1523285090,13290,13290,13290,13290,0
|
|
20240314,171700,1523285090,13290,13290,13290,13290,0
|
|
20240314,171600,1523285090,13290,13290,13290,13290,0
|
|
20240314,171500,1523285090,13290,13290,13290,13290,0
|
|
20240314,171400,1523285090,13290,13290,13290,13290,0
|
|
20240314,171300,1523285090,13290,13290,13290,13290,0
|
|
20240314,171200,1523285090,13290,13290,13290,13290,3716
|
|
20240314,171100,1523285090,13290,13290,13290,13290,0
|
|
20240314,171000,1523285090,13290,13290,13290,13290,0
|
|
20240314,170900,1523285090,13290,13290,13290,13290,0
|
|
20240314,170800,1523285090,13290,13290,13290,13290,0
|
|
20240314,170700,1523285090,13290,13290,13290,13290,0
|
|
20240314,170600,1523285090,13290,13290,13290,13290,0
|
|
20240314,170500,1523285090,13290,13290,13290,13290,0
|
|
20240314,170400,1523285090,13290,13290,13290,13290,0
|
|
20240314,170300,1523285090,13290,13290,13290,13290,0
|
|
20240314,170200,1523285090,13290,13290,13290,13290,0
|
|
20240314,170100,1523285090,13290,13290,13290,13290,0
|
|
20240314,170000,1523285090,13290,13290,13290,13290,0
|
|
20240314,165900,1523285090,13290,13290,13290,13290,0
|
|
20240314,165800,1523285090,13290,13290,13290,13290,0
|
|
20240314,165700,1523285090,13290,13290,13290,13290,0
|
|
20240314,165600,1523285090,13290,13290,13290,13290,0
|
|
20240314,165500,1523285090,13290,13290,13290,13290,0
|
|
20240314,165400,1523285090,13290,13290,13290,13290,0
|
|
20240314,165300,1523285090,13290,13290,13290,13290,0
|
|
20240314,165200,1523285090,13290,13290,13290,13290,0
|
|
20240314,165100,1523285090,13290,13290,13290,13290,0
|
|
20240314,165000,1523285090,13290,13290,13290,13290,0
|
|
20240314,164900,1523285090,13290,13290,13290,13290,0
|
|
20240314,164800,1523285090,13290,13290,13290,13290,0
|
|
20240314,164700,1523285090,13290,13290,13290,13290,0
|
|
20240314,164600,1523285090,13290,13290,13290,13290,0
|
|
20240314,164500,1523285090,13290,13290,13290,13290,0
|
|
20240314,164400,1523285090,13290,13290,13290,13290,0
|
|
20240314,164300,1523285090,13290,13290,13290,13290,0
|
|
20240314,164200,1523285090,13290,13290,13290,13290,3716
|
|
20240314,164100,1523285090,13290,13290,13290,13290,0
|
|
20240314,164000,1523285090,13290,13290,13290,13290,0
|
|
20240314,163900,1523285090,13290,13290,13290,13290,0
|
|
20240314,163800,1523285090,13290,13290,13290,13290,0
|
|
20240314,163700,1523285090,13290,13290,13290,13290,0
|
|
20240314,163600,1523285090,13290,13290,13290,13290,0
|
|
20240314,163500,1523285090,13290,13290,13290,13290,0
|
|
20240314,163400,1523285090,13290,13290,13290,13290,0
|
|
20240314,163300,1523285090,13290,13290,13290,13290,0
|
|
20240314,163200,1523285090,13290,13290,13290,13290,0
|
|
20240314,163100,1523285090,13290,13290,13290,13290,0
|
|
20240314,163000,1523285090,13290,13290,13290,13290,0
|
|
20240314,162900,1523285090,13290,13290,13290,13290,0
|
|
20240314,162800,1523285090,13290,13290,13290,13290,0
|
|
20240314,162700,1523285090,13290,13290,13290,13290,0
|
|
20240314,162600,1523285090,13290,13290,13290,13290,0
|
|
20240314,162500,1523285090,13290,13290,13290,13290,0
|
|
20240314,162400,1523285090,13290,13290,13290,13290,0
|
|
20240314,162300,1523285090,13290,13290,13290,13290,0
|
|
20240314,162200,1523285090,13290,13290,13290,13290,0
|
|
20240314,162100,1523285090,13290,13290,13290,13290,0
|
|
20240314,162000,1523285090,13290,13290,13290,13290,0
|
|
20240314,161900,1523285090,13290,13290,13290,13290,0
|
|
20240314,161800,1523285090,13290,13290,13290,13290,0
|
|
20240314,161700,1523285090,13290,13290,13290,13290,0
|
|
20240314,161600,1523285090,13290,13290,13290,13290,0
|
|
20240314,161500,1523285090,13290,13290,13290,13290,0
|
|
20240314,161400,1523285090,13290,13290,13290,13290,0
|
|
20240314,161300,1523285090,13290,13290,13290,13290,0
|
|
20240314,161200,1523285090,13290,13290,13290,13290,3716
|
|
20240314,161100,1523285090,13290,13290,13290,13290,0
|
|
20240314,161000,1523285090,13290,13290,13290,13290,0
|
|
20240314,160900,1523285090,13290,13290,13290,13290,0
|
|
20240314,160800,1523285090,13290,13290,13290,13290,0
|
|
20240314,160700,1523285090,13290,13290,13290,13290,0
|
|
20240314,160600,1523285090,13290,13290,13290,13290,0
|
|
20240314,160500,1523285090,13290,13290,13290,13290,0
|
|
20240314,160400,1523285090,13290,13290,13290,13290,0
|
|
20240314,160300,1523285090,13290,13290,13290,13290,0
|
|
20240314,160200,1523285090,13290,13290,13290,13290,0
|
|
20240314,160100,1523285090,13290,13290,13290,13290,0
|
|
20240314,160000,1523285090,13290,13290,13290,13290,0
|
|
20240314,155900,1523285090,13290,13290,13290,13290,0
|
|
20240314,155800,1523285090,13290,13290,13290,13290,0
|
|
20240314,155700,1523285090,13290,13290,13290,13290,0
|
|
20240314,155600,1523285090,13290,13290,13290,13290,0
|
|
20240314,155500,1523285090,13290,13290,13290,13290,0
|
|
20240314,155400,1523285090,13290,13290,13290,13290,0
|
|
20240314,155300,1523285090,13290,13290,13290,13290,0
|
|
20240314,155200,1523285090,13290,13290,13290,13290,0
|
|
20240314,155100,1523285090,13290,13290,13290,13290,0
|
|
20240314,155000,1523285090,13290,13290,13290,13290,0
|
|
20240314,154900,1523285090,13290,13290,13290,13290,0
|
|
20240314,154800,1523285090,13290,13290,13290,13290,0
|
|
20240314,154700,1523285090,13290,13290,13290,13290,0
|
|
20240314,154600,1523285090,13290,13290,13290,13290,0
|
|
20240314,154500,1523285090,13290,13290,13290,13290,0
|
|
20240314,154400,1523285090,13290,13290,13290,13290,0
|
|
20240314,154300,1523285090,13290,13290,13290,13290,0
|
|
20240314,154200,1523285090,13290,13290,13290,13290,3716
|
|
20240314,154100,1523285090,13290,13290,13290,13290,0
|
|
20240314,154000,1523285090,13290,13290,13290,13290,0
|
|
20240314,153900,1523285090,13290,13290,13290,13290,0
|
|
20240314,153800,1523285090,13290,13290,13290,13290,0
|
|
20240314,153700,1523285090,13290,13290,13290,13290,0
|
|
20240314,153600,1523285090,13290,13290,13290,13290,0
|
|
20240314,153500,1523285090,13290,13290,13290,13290,0
|
|
20240314,153400,1523285090,13290,13290,13290,13290,0
|
|
20240314,153300,1523285090,13290,13290,13290,13290,0
|
|
20240314,153200,1523285090,13290,13290,13290,13290,0
|
|
20240314,153100,1523285090,13290,13290,13290,13290,0
|
|
20240314,153000,1523285090,13290,13290,13290,13290,3716
|
|
20240314,152900,1473899450,13310,13310,13310,13310,0
|
|
20240314,152800,1473899450,13310,13310,13310,13310,0
|
|
20240314,152700,1473899450,13310,13310,13310,13310,0
|
|
20240314,152600,1473899450,13310,13310,13310,13310,0
|
|
20240314,152500,1473899450,13310,13310,13310,13310,0
|
|
20240314,152400,1473899450,13310,13310,13310,13310,0
|
|
20240314,152300,1473899450,13310,13310,13310,13310,0
|
|
20240314,152200,1473899450,13310,13310,13310,13310,0
|
|
20240314,152100,1473899450,13310,13310,13310,13310,0
|
|
20240314,152000,1473899450,13310,13310,13310,13310,0
|
|
20240314,151900,1473899450,13310,13310,13320,13280,116
|
|
20240314,151800,1472355770,13280,13270,13320,13270,474
|
|
20240314,151700,1466047080,13270,13280,13320,13270,406
|
|
20240314,151600,1460653180,13290,13290,13300,13290,97
|
|
20240314,151500,1459363640,13290,13300,13300,13280,142
|
|
20240314,151400,1457476420,13290,13290,13290,13290,91
|
|
20240314,151300,1456267030,13280,13280,13280,13270,121
|
|
20240314,151200,1454660530,13280,13290,13290,13280,102
|
|
20240314,151100,1453305920,13280,13290,13290,13280,37
|
|
20240314,151000,1452814550,13290,13280,13290,13270,266
|
|
20240314,150900,1449283140,13280,13280,13280,13280,586
|
|
20240314,150800,1441501060,13280,13280,13290,13270,81
|
|
20240314,150700,1440425370,13270,13280,13290,13270,98
|
|
20240314,150600,1439123920,13280,13280,13290,13280,62
|
|
20240314,150500,1438300290,13280,13290,13300,13280,579
|
|
20240314,150400,1430610450,13280,13290,13300,13280,88
|
|
20240314,150300,1429441480,13270,13280,13320,13270,468
|
|
20240314,150200,1423212160,13280,13300,13300,13280,74
|
|
20240314,150100,1422228740,13290,13300,13300,13290,41
|
|
20240314,150000,1421683450,13290,13290,13290,13290,85
|
|
20240314,145900,1420553800,13290,13290,13300,13290,91
|
|
20240314,145800,1419344400,13290,13290,13290,13290,38
|
|
20240314,145700,1418839380,13290,13300,13300,13290,80
|
|
20240314,145600,1417775730,13300,13290,13300,13290,89
|
|
20240314,145500,1416592580,13290,13320,13320,13290,128
|
|
20240314,145400,1414890770,13310,13320,13320,13310,341
|
|
20240314,145300,1410351030,13320,13290,13320,13290,376
|
|
20240314,145200,1405349450,13290,13300,13300,13290,77
|
|
20240314,145100,1404325980,13290,13300,13300,13290,88
|
|
20240314,145000,1403156440,13300,13290,13300,13290,91
|
|
20240314,144900,1401946950,13290,13260,13290,13260,124
|
|
20240314,144800,1400301170,13260,13290,13290,13260,836
|
|
20240314,144700,1389208450,13290,13300,13300,13290,63
|
|
20240314,144600,1388371170,13290,13280,13300,13280,177
|
|
20240314,144500,1386018990,13280,13280,13280,13280,17
|
|
20240314,144400,1385793230,13280,13300,13320,13280,68
|
|
20240314,144300,1384890090,13290,13290,13290,13280,94
|
|
20240314,144200,1383641470,13290,13290,13290,13290,72
|
|
20240314,144100,1382684590,13290,13290,13290,13290,52
|
|
20240314,144000,1381993510,13290,13290,13290,13280,161
|
|
20240314,143900,1379854190,13280,13290,13290,13280,94
|
|
20240314,143800,1378605250,13290,13300,13300,13290,60
|
|
20240314,143700,1377807690,13300,13300,13300,13300,68
|
|
20240314,143600,1376903290,13300,13320,13320,13300,91
|
|
20240314,143500,1375692190,13320,13320,13320,13320,129
|
|
20240314,143400,1373973910,13320,13320,13320,13320,81
|
|
20240314,143300,1372894990,13320,13320,13320,13320,63
|
|
20240314,143200,1372055830,13320,13330,13330,13320,1394
|
|
20240314,143100,1353475340,13330,13330,13340,13320,89
|
|
20240314,143000,1352289080,13330,13300,13330,13300,179
|
|
20240314,142900,1349906000,13300,13310,13310,13300,136
|
|
20240314,142800,1348096020,13290,13290,13300,13290,116
|
|
20240314,142700,1346554110,13270,13270,13290,13270,53
|
|
20240314,142600,1345850440,13270,13300,13320,13270,4259
|
|
20240314,142500,1289253590,13300,13310,13320,13300,155
|
|
20240314,142400,1287190140,13300,13310,13310,13300,84
|
|
20240314,142300,1286072910,13310,13290,13320,13290,82
|
|
20240314,142200,1284981810,13290,13290,13310,13290,8442
|
|
20240314,142100,1172703180,13280,13300,13300,13280,271
|
|
20240314,142000,1169101100,13300,13300,13300,13300,89
|
|
20240314,141900,1167917400,13300,13310,13310,13300,143
|
|
20240314,141800,1166014550,13310,13320,13320,13310,103
|
|
20240314,141700,1164643120,13310,13310,13310,13310,93
|
|
20240314,141600,1163405290,13310,13310,13310,13310,68
|
|
20240314,141500,1162500210,13310,13310,13310,13310,62
|
|
20240314,141400,1161674990,13310,13320,13320,13310,74
|
|
20240314,141300,1160690040,13310,13310,13310,13300,96
|
|
20240314,141200,1159412450,13300,13300,13300,13300,96
|
|
20240314,141100,1158135650,13300,13300,13300,13300,53
|
|
20240314,141000,1157430750,13310,13310,13310,13300,40
|
|
20240314,140900,1156898540,13310,13300,13310,13300,122
|
|
20240314,140800,1155275550,13300,13300,13300,13300,83
|
|
20240314,140700,1154171650,13300,13290,13300,13290,90
|
|
20240314,140600,1152975010,13290,13300,13300,13290,32
|
|
20240314,140500,1152549580,13300,13300,13300,13290,76
|
|
20240314,140400,1151539320,13290,13290,13310,13290,169
|
|
20240314,140300,1149291890,13290,13290,13290,13290,48
|
|
20240314,140200,1148653970,13290,13290,13300,13290,97
|
|
20240314,140100,1147364730,13290,13300,13300,13290,504
|
|
20240314,140000,1140663270,13300,13310,13310,13300,83
|
|
20240314,135900,1139559060,13300,13300,13300,13300,79
|
|
20240314,135800,1138508360,13300,13290,13300,13290,42
|
|
20240314,135700,1137949930,13300,13310,13320,13300,62
|
|
20240314,135600,1137124630,13290,13290,13320,13290,63
|
|
20240314,135500,1136286580,13290,13300,13300,13290,35
|
|
20240314,135400,1135821170,13350,13310,13350,13300,164
|
|
20240314,135300,1133636220,13300,13300,13300,13300,20
|
|
20240314,135200,1133370220,13300,13300,13300,13300,36
|
|
20240314,135100,1132891420,13350,13300,13350,13300,543
|
|
20240314,135000,1125665040,13300,13300,13320,13300,91
|
|
20240314,134900,1124453900,13310,13300,13320,13300,173
|
|
20240314,134800,1122151250,13300,13280,13300,13280,102
|
|
20240314,134700,1120795680,13280,13300,13300,13280,28
|
|
20240314,134600,1120423640,13280,13290,13310,13280,52
|
|
20240314,134500,1119732470,13310,13290,13310,13290,218
|
|
20240314,134400,1116834060,13290,13290,13290,13290,170
|
|
20240314,134300,1114574760,13290,13290,13290,13290,72
|
|
20240314,134200,1113617880,13290,13290,13300,13290,87
|
|
20240314,134100,1112461630,13290,13290,13290,13290,61
|
|
20240314,134000,1111650940,13290,13290,13300,13290,77
|
|
20240314,133900,1110627510,13290,13300,13300,13280,98
|
|
20240314,133800,1109325490,13300,13290,13300,13290,97
|
|
20240314,133700,1108036310,13300,13300,13300,13290,68
|
|
20240314,133600,1107132290,13290,13290,13300,13290,65
|
|
20240314,133500,1106268040,13300,13300,13300,13290,87
|
|
20240314,133400,1105111120,13290,13290,13300,13290,170
|
|
20240314,133300,1102850590,13290,13300,13300,13280,70
|
|
20240314,133200,1101920640,13290,13300,13300,13280,104
|
|
20240314,133100,1100538630,13290,13290,13290,13280,147
|
|
20240314,133000,1098585110,13290,13310,13310,13290,1268
|
|
20240314,132900,1081718530,13310,13340,13340,13310,2747
|
|
20240314,132800,1045084770,13350,13360,13360,13350,156
|
|
20240314,132700,1043002110,13360,13360,13360,13360,280
|
|
20240314,132600,1039261310,13360,13360,13370,13360,160
|
|
20240314,132500,1037122710,13360,13360,13360,13360,90
|
|
20240314,132400,1035920310,13360,13370,13370,13360,488
|
|
20240314,132300,1029396020,13370,13370,13370,13370,187
|
|
20240314,132200,1026895830,13370,13380,13380,13370,203
|
|
20240314,132100,1024181710,13370,13370,13370,13370,0
|
|
20240314,132000,1024181710,13370,13350,13370,13350,772
|
|
20240314,131900,1013861770,13350,13350,13350,13350,0
|
|
20240314,131800,1013861770,13350,13360,13360,13350,39
|
|
20240314,131700,1013341070,13360,13360,13370,13360,106
|
|
20240314,131600,1011924810,13370,13370,13370,13370,15
|
|
20240314,131500,1011724260,13370,13370,13370,13370,5
|
|
20240314,131400,1011657410,13370,13370,13370,13370,330
|
|
20240314,131300,1007245310,13370,13370,13370,13370,39
|
|
20240314,131200,1006723880,13370,13370,13370,13370,0
|
|
20240314,131100,1006723880,13370,13370,13370,13370,193
|
|
20240314,131000,1004143470,13370,13370,13370,13370,142
|
|
20240314,130900,1002244930,13360,13360,13360,13350,89
|
|
20240314,130800,1001056000,13350,13360,13360,13350,155
|
|
20240314,130700,998985700,13350,13360,13360,13350,3
|
|
20240314,130600,998945630,13360,13360,13360,13360,30
|
|
20240314,130500,998544830,13360,13360,13360,13360,294
|
|
20240314,130400,994616990,13380,13370,13380,13370,803
|
|
20240314,130300,983874590,13370,13370,13370,13370,34
|
|
20240314,130200,983420010,13380,13380,13380,13380,0
|
|
20240314,130100,983420010,13380,13370,13380,13370,1036
|
|
20240314,130000,969561680,13350,13350,13350,13350,2
|
|
20240314,125900,969534980,13370,13340,13370,13340,80
|
|
20240314,125800,968467090,13340,13340,13340,13340,0
|
|
20240314,125700,968467090,13340,13340,13340,13340,144
|
|
20240314,125600,966546130,13340,13350,13350,13340,161
|
|
20240314,125500,964396890,13350,13350,13350,13350,1
|
|
20240314,125400,964383540,13350,13350,13350,13350,0
|
|
20240314,125300,964383540,13350,13350,13350,13350,0
|
|
20240314,125200,964383540,13350,13360,13360,13350,373
|
|
20240314,125100,959400970,13360,13360,13360,13360,59
|
|
20240314,125000,958612730,13360,13370,13370,13360,160
|
|
20240314,124900,956474530,13370,13370,13370,13370,177
|
|
20240314,124800,954108040,13360,13360,13360,13360,0
|
|
20240314,124700,954108040,13360,13350,13360,13350,593
|
|
20240314,124600,946186250,13350,13350,13350,13350,25
|
|
20240314,124500,945852500,13350,13350,13350,13350,0
|
|
20240314,124400,945852500,13350,13350,13350,13350,25
|
|
20240314,124300,945518750,13350,13360,13360,13350,530
|
|
20240314,124200,938438450,13350,13350,13350,13350,200
|
|
20240314,124100,935768450,13350,13350,13350,13350,50
|
|
20240314,124000,935100950,13350,13350,13350,13350,27
|
|
20240314,123900,934740500,13350,13350,13350,13350,17
|
|
20240314,123800,934513550,13350,13350,13350,13350,51
|
|
20240314,123700,933832700,13350,13350,13350,13350,3
|
|
20240314,123600,933792650,13360,13360,13360,13360,1004
|
|
20240314,123500,920379210,13360,13360,13360,13360,21
|
|
20240314,123400,920098650,13360,13360,13360,13360,204
|
|
20240314,123300,917373210,13360,13350,13360,13350,654
|
|
20240314,123200,908635780,13360,13360,13360,13360,56
|
|
20240314,123100,907887620,13360,13350,13360,13350,74
|
|
20240314,123000,906899230,13360,13360,13360,13360,539
|
|
20240314,122900,899698190,13360,13360,13360,13360,0
|
|
20240314,122800,899698190,13360,13360,13360,13360,62
|
|
20240314,122700,898869870,13360,13360,13360,13360,56
|
|
20240314,122600,898121710,13360,13350,13360,13350,224
|
|
20240314,122500,895129180,13360,13360,13360,13360,297
|
|
20240314,122400,891161260,13370,13370,13370,13370,0
|
|
20240314,122300,891161260,13370,13360,13370,13360,228
|
|
20240314,122200,888114620,13360,13350,13360,13350,1721
|
|
20240314,122100,865123430,13350,13350,13350,13350,36
|
|
20240314,122000,864642830,13340,13340,13340,13340,0
|
|
20240314,121900,864642830,13340,13340,13340,13340,332
|
|
20240314,121800,860213950,13330,13330,13330,13330,11
|
|
20240314,121700,860067320,13330,13330,13330,13330,0
|
|
20240314,121600,860067320,13330,13330,13330,13330,0
|
|
20240314,121500,860067320,13330,13330,13330,13330,50
|
|
20240314,121400,859400820,13330,13330,13330,13330,12
|
|
20240314,121300,859240860,13340,13330,13340,13330,16
|
|
20240314,121200,859027520,13340,13340,13340,13340,106
|
|
20240314,121100,857613480,13330,13330,13330,13330,0
|
|
20240314,121000,857613480,13330,13320,13330,13320,383
|
|
20240314,120900,852509850,13330,13330,13330,13330,4
|
|
20240314,120800,852456530,13330,13330,13330,13330,100
|
|
20240314,120700,851123530,13320,13320,13320,13320,0
|
|
20240314,120600,851123530,13320,13330,13330,13320,329
|
|
20240314,120500,846737970,13320,13320,13320,13320,96
|
|
20240314,120400,845459250,13320,13320,13320,13320,0
|
|
20240314,120300,845459250,13320,13330,13330,13320,250
|
|
20240314,120200,842126840,13330,13330,13330,13330,396
|
|
20240314,120100,836848160,13330,13330,13330,13330,51
|
|
20240314,120000,836168330,13330,13330,13330,13330,5
|
|
20240314,115900,836101680,13330,13320,13330,13320,14
|
|
20240314,115800,835915150,13320,13320,13320,13320,0
|
|
20240314,115700,835915150,13320,13330,13330,13320,95
|
|
20240314,115600,834649250,13330,13330,13330,13330,0
|
|
20240314,115500,834649250,13330,13330,13330,13330,0
|
|
20240314,115400,834649250,13330,13330,13330,13330,7
|
|
20240314,115300,834555940,13330,13330,13330,13330,461
|
|
20240314,115200,828410810,13340,13340,13340,13340,0
|
|
20240314,115100,828410810,13340,13340,13340,13340,3
|
|
20240314,115000,828370790,13340,13340,13340,13340,124
|
|
20240314,114900,826716630,13340,13340,13350,13340,888
|
|
20240314,114800,814865500,13340,13310,13340,13310,1674
|
|
20240314,114700,792558890,13310,13300,13310,13290,928
|
|
20240314,114600,780223210,13300,13300,13300,13300,11
|
|
20240314,114500,780076910,13300,13300,13300,13300,0
|
|
20240314,114400,780076910,13300,13300,13300,13300,91
|
|
20240314,114300,778866610,13300,13300,13300,13300,0
|
|
20240314,114200,778866610,13300,13300,13300,13300,0
|
|
20240314,114100,778866610,13300,13300,13300,13300,45
|
|
20240314,114000,778268110,13290,13290,13290,13290,0
|
|
20240314,113900,778268110,13290,13290,13290,13290,0
|
|
20240314,113800,778268110,13290,13290,13290,13290,0
|
|
20240314,113700,778268110,13290,13290,13290,13290,0
|
|
20240314,113600,778268110,13290,13310,13310,13290,253
|
|
20240314,113500,774902390,13330,13330,13330,13330,0
|
|
20240314,113400,774902390,13330,13340,13350,13330,815
|
|
20240314,113300,764028380,13340,13320,13340,13320,736
|
|
20240314,113200,754219710,13310,13320,13320,13310,36
|
|
20240314,113100,753740290,13320,13320,13320,13320,1
|
|
20240314,113000,753726970,13310,13310,13310,13310,4
|
|
20240314,112900,753673730,13320,13320,13320,13320,5
|
|
20240314,112800,753607130,13320,13310,13320,13310,110
|
|
20240314,112700,752142930,13310,13320,13320,13310,1062
|
|
20240314,112600,738005440,13320,13320,13340,13320,604
|
|
20240314,112500,729957230,13300,13300,13310,13300,154
|
|
20240314,112400,727907900,13290,13280,13300,13280,1052
|
|
20240314,112300,713921600,13280,13280,13280,13280,0
|
|
20240314,112200,713921600,13280,13280,13280,13280,0
|
|
20240314,112100,713921600,13280,13270,13280,13270,1918
|
|
20240314,112000,688467690,13280,13280,13280,13280,121
|
|
20240314,111900,686860810,13280,13280,13280,13280,90
|
|
20240314,111800,685665610,13280,13290,13290,13280,385
|
|
20240314,111700,680551770,13280,13290,13290,13280,13
|
|
20240314,111600,680379100,13290,13290,13290,13280,155
|
|
20240314,111500,678319650,13280,13280,13280,13280,47
|
|
20240314,111400,677695490,13280,13280,13280,13280,0
|
|
20240314,111300,677695490,13280,13280,13280,13280,38
|
|
20240314,111200,677190850,13270,13270,13280,13270,104
|
|
20240314,111100,675810470,13270,13270,13270,13270,71
|
|
20240314,111000,674868300,13270,13270,13270,13270,20
|
|
20240314,110900,674602900,13270,13270,13270,13270,17
|
|
20240314,110800,674377310,13240,13250,13250,13240,384
|
|
20240314,110700,669292000,13250,13250,13250,13250,11
|
|
20240314,110600,669146250,13250,13250,13250,13250,250
|
|
20240314,110500,665833750,13250,13250,13250,13250,0
|
|
20240314,110400,665833750,13250,13270,13270,13250,239
|
|
20240314,110300,662666640,13270,13260,13270,13250,869
|
|
20240314,110200,651152270,13280,13270,13280,13270,291
|
|
20240314,110100,647290660,13280,13280,13280,13280,5
|
|
20240314,110000,647224260,13270,13270,13270,13270,64
|
|
20240314,105900,646374980,13250,13250,13250,13250,0
|
|
20240314,105800,646374980,13250,13250,13250,13250,0
|
|
20240314,105700,646374980,13250,13250,13250,13250,0
|
|
20240314,105600,646374980,13250,13260,13260,13250,315
|
|
20240314,105500,642199840,13260,13260,13260,13260,140
|
|
20240314,105400,640343440,13250,13250,13250,13250,173
|
|
20240314,105300,638051190,13260,13270,13270,13260,410
|
|
20240314,105200,632614390,13270,13270,13270,13270,20
|
|
20240314,105100,632348990,13260,13260,13270,13260,823
|
|
20240314,105000,621435790,13260,13270,13270,13260,76
|
|
20240314,104900,620427380,13270,13270,13270,13260,89
|
|
20240314,104800,619246640,13260,13270,13270,13260,226
|
|
20240314,104700,616247630,13270,13270,13270,13270,50
|
|
20240314,104600,615584130,13280,13280,13280,13280,0
|
|
20240314,104500,615584130,13280,13280,13280,13270,24
|
|
20240314,104400,615265520,13280,13280,13280,13280,35
|
|
20240314,104300,614800720,13280,13280,13280,13280,1
|
|
20240314,104200,614787440,13260,13280,13280,13260,161
|
|
20240314,104100,612651500,13280,13260,13280,13260,5
|
|
20240314,104000,612585140,13260,13250,13260,13250,23
|
|
20240314,103900,612280190,13250,13250,13250,13250,14
|
|
20240314,103800,612094690,13250,13280,13280,13250,511
|
|
20240314,103700,605319490,13280,13270,13280,13270,171
|
|
20240314,103600,603050300,13280,13280,13280,13280,2
|
|
20240314,103500,603023740,13270,13270,13270,13270,0
|
|
20240314,103400,603023740,13270,13290,13290,13270,493
|
|
20240314,103300,596472150,13290,13290,13290,13290,83
|
|
20240314,103200,595369080,13290,13290,13290,13290,14
|
|
20240314,103100,595183020,13300,13300,13300,13300,63
|
|
20240314,103000,594345120,13300,13300,13300,13300,66
|
|
20240314,102900,593467320,13300,13290,13300,13290,13
|
|
20240314,102800,593294470,13290,13290,13290,13290,56
|
|
20240314,102700,592550230,13290,13290,13290,13270,14
|
|
20240314,102600,592364370,13270,13290,13300,13270,280
|
|
20240314,102500,588644620,13290,13280,13290,13280,137
|
|
20240314,102400,586824260,13290,13270,13290,13270,115
|
|
20240314,102300,585296210,13300,13290,13300,13290,155
|
|
20240314,102200,583236200,13290,13260,13290,13260,98
|
|
20240314,102100,581936580,13260,13260,13260,13260,186
|
|
20240314,102000,579470220,13260,13280,13280,13260,269
|
|
20240314,101900,575900650,13280,13280,13280,13280,201
|
|
20240314,101800,573231370,13280,13290,13290,13280,144
|
|
20240314,101700,571319040,13290,13300,13300,13290,6
|
|
20240314,101600,571239290,13300,13300,13300,13290,504
|
|
20240314,101500,564538530,13310,13320,13320,13310,7
|
|
20240314,101400,564445350,13320,13320,13330,13320,480
|
|
20240314,101300,558050750,13330,13350,13350,13330,454
|
|
20240314,101200,551994170,13350,13350,13350,13340,368
|
|
20240314,101100,547081380,13350,13360,13360,13350,490
|
|
20240314,101000,540539630,13360,13340,13360,13340,1445
|
|
20240314,100900,521257640,13340,13340,13340,13340,41
|
|
20240314,100800,520710700,13340,13330,13340,13320,431
|
|
20240314,100700,514964920,13320,13320,13330,13300,242
|
|
20240314,100600,511741410,13310,13290,13310,13290,1106
|
|
20240314,100500,497032820,13290,13270,13300,13270,1195
|
|
20240314,100400,481153540,13270,13260,13270,13260,249
|
|
20240314,100300,477849410,13260,13260,13260,13260,628
|
|
20240314,100200,469522130,13270,13290,13290,13270,399
|
|
20240314,100100,464223160,13290,13300,13300,13290,294
|
|
20240314,100000,460315820,13290,13310,13310,13290,391
|
|
20240314,095900,455115530,13310,13310,13320,13300,510
|
|
20240314,095800,448325110,13300,13300,13300,13300,303
|
|
20240314,095700,444295210,13300,13280,13300,13280,705
|
|
20240314,095600,434923040,13280,13280,13280,13280,87
|
|
20240314,095500,433767680,13280,13280,13300,13280,196
|
|
20240314,095400,431164680,13280,13300,13300,13280,187
|
|
20240314,095300,428680580,13300,13300,13310,13300,403
|
|
20240314,095200,423320460,13300,13280,13300,13280,3988
|
|
20240314,095100,370303030,13290,13230,13290,13230,4353
|
|
20240314,095000,312579090,13230,13220,13230,13210,634
|
|
20240314,094900,304197170,13220,13210,13220,13210,887
|
|
20240314,094800,292475050,13210,13210,13210,13210,20
|
|
20240314,094700,292210850,13220,13220,13220,13220,264
|
|
20240314,094600,288720770,13230,13220,13230,13220,440
|
|
20240314,094500,282902840,13220,13210,13230,13200,2095
|
|
20240314,094400,255208360,13200,13190,13200,13190,262
|
|
20240314,094300,251750000,13190,13140,13200,13140,1283
|
|
20240314,094200,234866140,13140,13140,13150,13140,147
|
|
20240314,094100,232934550,13140,13150,13150,13140,113
|
|
20240314,094000,231449020,13150,13140,13150,13140,120
|
|
20240314,093900,229871870,13150,13130,13150,13130,140
|
|
20240314,093800,228032010,13130,13140,13140,13130,168
|
|
20240314,093700,225824870,13150,13130,13150,13130,22
|
|
20240314,093600,225535790,13130,13130,13130,13130,0
|
|
20240314,093500,225535790,13130,13130,13130,13130,338
|
|
20240314,093400,221097850,13130,13150,13150,13130,130
|
|
20240314,093300,219388570,13130,13130,13150,13130,252
|
|
20240314,093200,216079210,13130,13140,13140,13130,491
|
|
20240314,093100,209630740,13140,13140,13140,13140,281
|
|
20240314,093000,205938400,13140,13160,13160,13140,458
|
|
20240314,092900,199915540,13170,13170,13180,13170,203
|
|
20240314,092800,197241960,13170,13170,13170,13160,1566
|
|
20240314,092700,176617770,13170,13190,13190,13170,365
|
|
20240314,092600,171806830,13190,13200,13200,13190,55
|
|
20240314,092500,171081330,13220,13200,13220,13200,383
|
|
20240314,092400,166022930,13200,13170,13230,13170,524
|
|
20240314,092300,159096420,13230,13160,13230,13160,1129
|
|
20240314,092200,144206280,13160,13160,13160,13160,195
|
|
20240314,092100,141640080,13140,13140,13140,13140,2
|
|
20240314,092000,141613800,13140,13150,13160,13140,1362
|
|
20240314,091900,123715180,13150,13140,13150,13140,423
|
|
20240314,091800,118152780,13140,13130,13140,13130,62
|
|
20240314,091700,117338200,13150,13150,13150,13150,100
|
|
20240314,091600,116023200,13150,13150,13170,13150,300
|
|
20240314,091500,112077120,13150,13140,13150,13120,864
|
|
20240314,091400,100727940,13130,13130,13130,13110,1039
|
|
20240314,091300,87086550,13130,13120,13130,13120,607
|
|
20240314,091200,79118400,13120,13090,13120,13090,1488
|
|
20240314,091100,59602340,13090,13090,13090,13090,65
|
|
20240314,091000,58751490,13090,13090,13090,13090,58
|
|
20240314,090900,57992270,13090,13100,13100,13090,490
|
|
20240314,090800,51575300,13100,13070,13120,13070,1377
|
|
20240314,090700,33530480,13050,13060,13070,13050,548
|
|
20240314,090600,26374220,13060,13030,13060,13020,29
|
|
20240314,090500,25996350,13010,13010,13010,13010,243
|
|
20240314,090400,22834920,13000,13060,13060,13000,760
|
|
20240314,090300,12933540,13070,13070,13070,13060,50
|
|
20240314,090200,12280390,13050,13050,13050,13050,124
|
|
20240314,090100,10662190,13050,13010,13050,13010,249
|
|
20240314,090000,7415900,13010,13010,13050,13010,570
|