656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,195300,300353670,13150,13150,13150,13150,408
|
|
20240305,195200,300353670,13150,13150,13150,13150,0
|
|
20240305,195100,300353670,13150,13150,13150,13150,0
|
|
20240305,195000,300353670,13150,13150,13150,13150,0
|
|
20240305,194900,300353670,13150,13150,13150,13150,0
|
|
20240305,194800,300353670,13150,13150,13150,13150,0
|
|
20240305,194700,300353670,13150,13150,13150,13150,0
|
|
20240305,194600,300353670,13150,13150,13150,13150,0
|
|
20240305,194500,300353670,13150,13150,13150,13150,0
|
|
20240305,194400,300353670,13150,13150,13150,13150,0
|
|
20240305,194300,300353670,13150,13150,13150,13150,0
|
|
20240305,194200,300353670,13150,13150,13150,13150,0
|
|
20240305,194100,300353670,13150,13150,13150,13150,0
|
|
20240305,194000,300353670,13150,13150,13150,13150,0
|
|
20240305,193900,300353670,13150,13150,13150,13150,0
|
|
20240305,193800,300353670,13150,13150,13150,13150,0
|
|
20240305,193700,300353670,13150,13150,13150,13150,0
|
|
20240305,193600,300353670,13150,13150,13150,13150,0
|
|
20240305,193500,300353670,13150,13150,13150,13150,0
|
|
20240305,193400,300353670,13150,13150,13150,13150,0
|
|
20240305,193300,300353670,13150,13150,13150,13150,0
|
|
20240305,193200,300353670,13150,13150,13150,13150,0
|
|
20240305,193100,300353670,13150,13150,13150,13150,0
|
|
20240305,193000,300353670,13150,13150,13150,13150,0
|
|
20240305,192900,300353670,13150,13150,13150,13150,0
|
|
20240305,192800,300353670,13150,13150,13150,13150,0
|
|
20240305,192700,300353670,13150,13150,13150,13150,0
|
|
20240305,192600,300353670,13150,13150,13150,13150,0
|
|
20240305,192500,300353670,13150,13150,13150,13150,0
|
|
20240305,192400,300353670,13150,13150,13150,13150,0
|
|
20240305,192300,300353670,13150,13150,13150,13150,408
|
|
20240305,192200,300353670,13150,13150,13150,13150,0
|
|
20240305,192100,300353670,13150,13150,13150,13150,0
|
|
20240305,192000,300353670,13150,13150,13150,13150,0
|
|
20240305,191900,300353670,13150,13150,13150,13150,0
|
|
20240305,191800,300353670,13150,13150,13150,13150,0
|
|
20240305,191700,300353670,13150,13150,13150,13150,0
|
|
20240305,191600,300353670,13150,13150,13150,13150,0
|
|
20240305,191500,300353670,13150,13150,13150,13150,0
|
|
20240305,191400,300353670,13150,13150,13150,13150,0
|
|
20240305,191300,300353670,13150,13150,13150,13150,0
|
|
20240305,191200,300353670,13150,13150,13150,13150,0
|
|
20240305,191100,300353670,13150,13150,13150,13150,0
|
|
20240305,191000,300353670,13150,13150,13150,13150,0
|
|
20240305,190900,300353670,13150,13150,13150,13150,0
|
|
20240305,190800,300353670,13150,13150,13150,13150,0
|
|
20240305,190700,300353670,13150,13150,13150,13150,0
|
|
20240305,190600,300353670,13150,13150,13150,13150,0
|
|
20240305,190500,300353670,13150,13150,13150,13150,0
|
|
20240305,190400,300353670,13150,13150,13150,13150,0
|
|
20240305,190300,300353670,13150,13150,13150,13150,0
|
|
20240305,190200,300353670,13150,13150,13150,13150,0
|
|
20240305,190100,300353670,13150,13150,13150,13150,0
|
|
20240305,190000,300353670,13150,13150,13150,13150,0
|
|
20240305,185900,300353670,13150,13150,13150,13150,0
|
|
20240305,185800,300353670,13150,13150,13150,13150,0
|
|
20240305,185700,300353670,13150,13150,13150,13150,0
|
|
20240305,185600,300353670,13150,13150,13150,13150,0
|
|
20240305,185500,300353670,13150,13150,13150,13150,0
|
|
20240305,185400,300353670,13150,13150,13150,13150,0
|
|
20240305,185300,300353670,13150,13150,13150,13150,408
|
|
20240305,185200,300353670,13150,13150,13150,13150,0
|
|
20240305,185100,300353670,13150,13150,13150,13150,0
|
|
20240305,185000,300353670,13150,13150,13150,13150,0
|
|
20240305,184900,300353670,13150,13150,13150,13150,0
|
|
20240305,184800,300353670,13150,13150,13150,13150,0
|
|
20240305,184700,300353670,13150,13150,13150,13150,0
|
|
20240305,184600,300353670,13150,13150,13150,13150,0
|
|
20240305,184500,300353670,13150,13150,13150,13150,0
|
|
20240305,184400,300353670,13150,13150,13150,13150,0
|
|
20240305,184300,300353670,13150,13150,13150,13150,0
|
|
20240305,184200,300353670,13150,13150,13150,13150,0
|
|
20240305,184100,300353670,13150,13150,13150,13150,0
|
|
20240305,184000,300353670,13150,13150,13150,13150,0
|
|
20240305,183900,300353670,13150,13150,13150,13150,0
|
|
20240305,183800,300353670,13150,13150,13150,13150,0
|
|
20240305,183700,300353670,13150,13150,13150,13150,0
|
|
20240305,183600,300353670,13150,13150,13150,13150,0
|
|
20240305,183500,300353670,13150,13150,13150,13150,0
|
|
20240305,183400,300353670,13150,13150,13150,13150,0
|
|
20240305,183300,300353670,13150,13150,13150,13150,0
|
|
20240305,183200,300353670,13150,13150,13150,13150,0
|
|
20240305,183100,300353670,13150,13150,13150,13150,0
|
|
20240305,183000,300353670,13150,13150,13150,13150,0
|
|
20240305,182900,300353670,13150,13150,13150,13150,0
|
|
20240305,182800,300353670,13150,13150,13150,13150,0
|
|
20240305,182700,300353670,13150,13150,13150,13150,0
|
|
20240305,182600,300353670,13150,13150,13150,13150,0
|
|
20240305,182500,300353670,13150,13150,13150,13150,0
|
|
20240305,182400,300353670,13150,13150,13150,13150,0
|
|
20240305,182300,300353670,13150,13150,13150,13150,408
|
|
20240305,182200,300353670,13150,13150,13150,13150,0
|
|
20240305,182100,300353670,13150,13150,13150,13150,0
|
|
20240305,182000,300353670,13150,13150,13150,13150,0
|
|
20240305,181900,300353670,13150,13150,13150,13150,0
|
|
20240305,181800,300353670,13150,13150,13150,13150,0
|
|
20240305,181700,300353670,13150,13150,13150,13150,0
|
|
20240305,181600,300353670,13150,13150,13150,13150,0
|
|
20240305,181500,300353670,13150,13150,13150,13150,0
|
|
20240305,181400,300353670,13150,13150,13150,13150,0
|
|
20240305,181300,300353670,13150,13150,13150,13150,0
|
|
20240305,181200,300353670,13150,13150,13150,13150,0
|
|
20240305,181100,300353670,13150,13150,13150,13150,0
|
|
20240305,181000,300353670,13150,13150,13150,13150,0
|
|
20240305,180900,300353670,13150,13150,13150,13150,0
|
|
20240305,180800,300353670,13150,13150,13150,13150,0
|
|
20240305,180700,300353670,13150,13150,13150,13150,0
|
|
20240305,180600,300353670,13150,13150,13150,13150,0
|
|
20240305,180500,300353670,13150,13150,13150,13150,0
|
|
20240305,180400,300353670,13150,13150,13150,13150,0
|
|
20240305,180300,300353670,13150,13150,13150,13150,0
|
|
20240305,180200,300353670,13150,13150,13150,13150,0
|
|
20240305,180100,300353670,13150,13150,13150,13150,0
|
|
20240305,180000,300353670,13150,13150,13150,13150,0
|
|
20240305,175900,300353670,13150,13150,13150,13150,0
|
|
20240305,175800,300353670,13150,13150,13150,13150,0
|
|
20240305,175700,300353670,13150,13150,13150,13150,0
|
|
20240305,175600,300353670,13150,13150,13150,13150,0
|
|
20240305,175500,300353670,13150,13150,13150,13150,0
|
|
20240305,175400,300353670,13150,13150,13150,13150,0
|
|
20240305,175300,300353670,13150,13150,13150,13150,408
|
|
20240305,175200,300353670,13150,13150,13150,13150,0
|
|
20240305,175100,300353670,13150,13150,13150,13150,0
|
|
20240305,175000,300353670,13150,13150,13150,13150,0
|
|
20240305,174900,300353670,13150,13150,13150,13150,0
|
|
20240305,174800,300353670,13150,13150,13150,13150,0
|
|
20240305,174700,300353670,13150,13150,13150,13150,0
|
|
20240305,174600,300353670,13150,13150,13150,13150,0
|
|
20240305,174500,300353670,13150,13150,13150,13150,0
|
|
20240305,174400,300353670,13150,13150,13150,13150,0
|
|
20240305,174300,300353670,13150,13150,13150,13150,0
|
|
20240305,174200,300353670,13150,13150,13150,13150,0
|
|
20240305,174100,300353670,13150,13150,13150,13150,0
|
|
20240305,174000,300353670,13150,13150,13150,13150,0
|
|
20240305,173900,300353670,13150,13150,13150,13150,0
|
|
20240305,173800,300353670,13150,13150,13150,13150,0
|
|
20240305,173700,300353670,13150,13150,13150,13150,0
|
|
20240305,173600,300353670,13150,13150,13150,13150,0
|
|
20240305,173500,300353670,13150,13150,13150,13150,0
|
|
20240305,173400,300353670,13150,13150,13150,13150,0
|
|
20240305,173300,300353670,13150,13150,13150,13150,0
|
|
20240305,173200,300353670,13150,13150,13150,13150,0
|
|
20240305,173100,300353670,13150,13150,13150,13150,0
|
|
20240305,173000,300353670,13150,13150,13150,13150,0
|
|
20240305,172900,300353670,13150,13150,13150,13150,0
|
|
20240305,172800,300353670,13150,13150,13150,13150,0
|
|
20240305,172700,300353670,13150,13150,13150,13150,0
|
|
20240305,172600,300353670,13150,13150,13150,13150,0
|
|
20240305,172500,300353670,13150,13150,13150,13150,0
|
|
20240305,172400,300353670,13150,13150,13150,13150,0
|
|
20240305,172300,300353670,13150,13150,13150,13150,408
|
|
20240305,172200,300353670,13150,13150,13150,13150,0
|
|
20240305,172100,300353670,13150,13150,13150,13150,0
|
|
20240305,172000,300353670,13150,13150,13150,13150,0
|
|
20240305,171900,300353670,13150,13150,13150,13150,0
|
|
20240305,171800,300353670,13150,13150,13150,13150,0
|
|
20240305,171700,300353670,13150,13150,13150,13150,0
|
|
20240305,171600,300353670,13150,13150,13150,13150,0
|
|
20240305,171500,300353670,13150,13150,13150,13150,0
|
|
20240305,171400,300353670,13150,13150,13150,13150,0
|
|
20240305,171300,300353670,13150,13150,13150,13150,0
|
|
20240305,171200,300353670,13150,13150,13150,13150,0
|
|
20240305,171100,300353670,13150,13150,13150,13150,0
|
|
20240305,171000,300353670,13150,13150,13150,13150,0
|
|
20240305,170900,300353670,13150,13150,13150,13150,0
|
|
20240305,170800,300353670,13150,13150,13150,13150,0
|
|
20240305,170700,300353670,13150,13150,13150,13150,0
|
|
20240305,170600,300353670,13150,13150,13150,13150,0
|
|
20240305,170500,300353670,13150,13150,13150,13150,0
|
|
20240305,170400,300353670,13150,13150,13150,13150,0
|
|
20240305,170300,300353670,13150,13150,13150,13150,0
|
|
20240305,170200,300353670,13150,13150,13150,13150,0
|
|
20240305,170100,300353670,13150,13150,13150,13150,0
|
|
20240305,170000,300353670,13150,13150,13150,13150,0
|
|
20240305,165900,300353670,13150,13150,13150,13150,0
|
|
20240305,165800,300353670,13150,13150,13150,13150,0
|
|
20240305,165700,300353670,13150,13150,13150,13150,0
|
|
20240305,165600,300353670,13150,13150,13150,13150,0
|
|
20240305,165500,300353670,13150,13150,13150,13150,0
|
|
20240305,165400,300353670,13150,13150,13150,13150,0
|
|
20240305,165300,300353670,13150,13150,13150,13150,408
|
|
20240305,165200,300353670,13150,13150,13150,13150,0
|
|
20240305,165100,300353670,13150,13150,13150,13150,0
|
|
20240305,165000,300353670,13150,13150,13150,13150,0
|
|
20240305,164900,300353670,13150,13150,13150,13150,0
|
|
20240305,164800,300353670,13150,13150,13150,13150,0
|
|
20240305,164700,300353670,13150,13150,13150,13150,0
|
|
20240305,164600,300353670,13150,13150,13150,13150,0
|
|
20240305,164500,300353670,13150,13150,13150,13150,0
|
|
20240305,164400,300353670,13150,13150,13150,13150,0
|
|
20240305,164300,300353670,13150,13150,13150,13150,0
|
|
20240305,164200,300353670,13150,13150,13150,13150,0
|
|
20240305,164100,300353670,13150,13150,13150,13150,0
|
|
20240305,164000,300353670,13150,13150,13150,13150,0
|
|
20240305,163900,300353670,13150,13150,13150,13150,0
|
|
20240305,163800,300353670,13150,13150,13150,13150,0
|
|
20240305,163700,300353670,13150,13150,13150,13150,0
|
|
20240305,163600,300353670,13150,13150,13150,13150,0
|
|
20240305,163500,300353670,13150,13150,13150,13150,0
|
|
20240305,163400,300353670,13150,13150,13150,13150,0
|
|
20240305,163300,300353670,13150,13150,13150,13150,0
|
|
20240305,163200,300353670,13150,13150,13150,13150,0
|
|
20240305,163100,300353670,13150,13150,13150,13150,0
|
|
20240305,163000,300353670,13150,13150,13150,13150,0
|
|
20240305,162900,300353670,13150,13150,13150,13150,0
|
|
20240305,162800,300353670,13150,13150,13150,13150,0
|
|
20240305,162700,300353670,13150,13150,13150,13150,0
|
|
20240305,162600,300353670,13150,13150,13150,13150,0
|
|
20240305,162500,300353670,13150,13150,13150,13150,0
|
|
20240305,162400,300353670,13150,13150,13150,13150,0
|
|
20240305,162300,300353670,13150,13150,13150,13150,408
|
|
20240305,162200,300353670,13150,13150,13150,13150,0
|
|
20240305,162100,300353670,13150,13150,13150,13150,0
|
|
20240305,162000,300353670,13150,13150,13150,13150,0
|
|
20240305,161900,300353670,13150,13150,13150,13150,0
|
|
20240305,161800,300353670,13150,13150,13150,13150,0
|
|
20240305,161700,300353670,13150,13150,13150,13150,0
|
|
20240305,161600,300353670,13150,13150,13150,13150,0
|
|
20240305,161500,300353670,13150,13150,13150,13150,0
|
|
20240305,161400,300353670,13150,13150,13150,13150,0
|
|
20240305,161300,300353670,13150,13150,13150,13150,0
|
|
20240305,161200,300353670,13150,13150,13150,13150,0
|
|
20240305,161100,300353670,13150,13150,13150,13150,0
|
|
20240305,161000,300353670,13150,13150,13150,13150,0
|
|
20240305,160900,300353670,13150,13150,13150,13150,0
|
|
20240305,160800,300353670,13150,13150,13150,13150,0
|
|
20240305,160700,300353670,13150,13150,13150,13150,0
|
|
20240305,160600,300353670,13150,13150,13150,13150,0
|
|
20240305,160500,300353670,13150,13150,13150,13150,0
|
|
20240305,160400,300353670,13150,13150,13150,13150,0
|
|
20240305,160300,300353670,13150,13150,13150,13150,0
|
|
20240305,160200,300353670,13150,13150,13150,13150,0
|
|
20240305,160100,300353670,13150,13150,13150,13150,0
|
|
20240305,160000,300353670,13150,13150,13150,13150,0
|
|
20240305,155900,300353670,13150,13150,13150,13150,0
|
|
20240305,155800,300353670,13150,13150,13150,13150,0
|
|
20240305,155700,300353670,13150,13150,13150,13150,0
|
|
20240305,155600,300353670,13150,13150,13150,13150,0
|
|
20240305,155500,300353670,13150,13150,13150,13150,0
|
|
20240305,155400,300353670,13150,13150,13150,13150,0
|
|
20240305,155300,300353670,13150,13150,13150,13150,408
|
|
20240305,155200,300353670,13150,13150,13150,13150,0
|
|
20240305,155100,300353670,13150,13150,13150,13150,0
|
|
20240305,155000,300353670,13150,13150,13150,13150,0
|
|
20240305,154900,300353670,13150,13150,13150,13150,0
|
|
20240305,154800,300353670,13150,13150,13150,13150,0
|
|
20240305,154700,300353670,13150,13150,13150,13150,0
|
|
20240305,154600,300353670,13150,13150,13150,13150,0
|
|
20240305,154500,300353670,13150,13150,13150,13150,0
|
|
20240305,154400,300353670,13150,13150,13150,13150,0
|
|
20240305,154300,300353670,13150,13150,13150,13150,0
|
|
20240305,154200,300353670,13150,13150,13150,13150,0
|
|
20240305,154100,300353670,13150,13150,13150,13150,0
|
|
20240305,154000,300353670,13150,13150,13150,13150,0
|
|
20240305,153900,300353670,13150,13150,13150,13150,0
|
|
20240305,153800,300353670,13150,13150,13150,13150,0
|
|
20240305,153700,300353670,13150,13150,13150,13150,0
|
|
20240305,153600,300353670,13150,13150,13150,13150,0
|
|
20240305,153500,300353670,13150,13150,13150,13150,0
|
|
20240305,153400,300353670,13150,13150,13150,13150,0
|
|
20240305,153300,300353670,13150,13150,13150,13150,0
|
|
20240305,153200,300353670,13150,13150,13150,13150,0
|
|
20240305,153100,300353670,13150,13150,13150,13150,0
|
|
20240305,153000,300353670,13150,13150,13150,13150,408
|
|
20240305,152900,294988470,13150,13150,13150,13150,0
|
|
20240305,152800,294988470,13150,13150,13150,13150,0
|
|
20240305,152700,294988470,13150,13150,13150,13150,0
|
|
20240305,152600,294988470,13150,13150,13150,13150,0
|
|
20240305,152500,294988470,13150,13150,13150,13150,0
|
|
20240305,152400,294988470,13150,13150,13150,13150,0
|
|
20240305,152300,294988470,13150,13150,13150,13150,0
|
|
20240305,152200,294988470,13150,13150,13150,13150,0
|
|
20240305,152100,294988470,13150,13150,13150,13150,0
|
|
20240305,152000,294988470,13150,13150,13150,13150,0
|
|
20240305,151900,294988470,13150,13010,13150,13010,471
|
|
20240305,151800,288803440,13010,13020,13020,13010,6
|
|
20240305,151700,288725370,13010,13020,13020,13010,8
|
|
20240305,151600,288621270,13020,13020,13020,13020,1
|
|
20240305,151500,288608250,13010,13010,13010,13010,100
|
|
20240305,151400,287307250,13010,13010,13010,13010,0
|
|
20240305,151300,287307250,13010,13020,13020,13010,652
|
|
20240305,151200,278818320,13030,13030,13030,13030,0
|
|
20240305,151100,278818320,13030,13030,13030,13030,0
|
|
20240305,151000,278818320,13030,13030,13030,13020,34
|
|
20240305,150900,278375310,13030,13030,13030,13030,0
|
|
20240305,150800,278375310,13030,13030,13030,13030,3
|
|
20240305,150700,278336220,13030,13020,13030,13020,99
|
|
20240305,150600,277046840,13030,13030,13030,13030,3
|
|
20240305,150500,277007750,13050,13050,13050,13050,0
|
|
20240305,150400,277007750,13050,13070,13070,13050,249
|
|
20240305,150300,273758280,13100,13030,13100,13030,358
|
|
20240305,150200,269081290,13030,13030,13030,13030,0
|
|
20240305,150100,269081290,13030,13030,13030,13030,21
|
|
20240305,150000,268807660,13050,13050,13050,13050,1
|
|
20240305,145900,268794610,13030,13030,13030,13030,4
|
|
20240305,145800,268742490,13030,13030,13030,13030,0
|
|
20240305,145700,268742490,13030,13030,13030,13030,1
|
|
20240305,145600,268729460,13040,13040,13040,13040,30
|
|
20240305,145500,268338260,13040,13040,13040,13040,5
|
|
20240305,145400,268273060,13040,13040,13040,13040,14
|
|
20240305,145300,268090500,13030,13030,13030,13030,0
|
|
20240305,145200,268090500,13030,13030,13030,13030,5
|
|
20240305,145100,268025350,13030,13030,13030,13030,0
|
|
20240305,145000,268025350,13030,13030,13030,13030,0
|
|
20240305,144900,268025350,13030,13030,13030,13030,0
|
|
20240305,144800,268025350,13030,13030,13030,13030,3
|
|
20240305,144700,267986260,13030,13030,13030,13030,0
|
|
20240305,144600,267986260,13030,13030,13030,13030,25
|
|
20240305,144500,267660510,13020,13020,13020,13020,4
|
|
20240305,144400,267608430,13020,13020,13020,13020,1
|
|
20240305,144300,267595410,13020,13020,13020,13020,0
|
|
20240305,144200,267595410,13020,13020,13020,13020,3
|
|
20240305,144100,267556350,13030,13030,13030,13030,0
|
|
20240305,144000,267556350,13030,13030,13030,13030,0
|
|
20240305,143900,267556350,13030,13030,13030,13030,10
|
|
20240305,143800,267426050,13020,13030,13030,13020,23
|
|
20240305,143700,267126390,13030,13030,13030,13030,0
|
|
20240305,143600,267126390,13030,13030,13030,13030,0
|
|
20240305,143500,267126390,13030,13020,13030,13020,41
|
|
20240305,143400,266592410,13020,13020,13020,13020,0
|
|
20240305,143300,266592410,13020,13020,13020,13020,0
|
|
20240305,143200,266592410,13020,13020,13020,13020,4
|
|
20240305,143100,266540330,13020,13030,13030,13020,22
|
|
20240305,143000,266253750,13020,13020,13020,13020,0
|
|
20240305,142900,266253750,13020,13020,13020,13020,0
|
|
20240305,142800,266253750,13020,13020,13020,13020,3
|
|
20240305,142700,266214690,13020,13020,13020,13020,0
|
|
20240305,142600,266214690,13020,13020,13020,13020,2
|
|
20240305,142500,266188650,13020,13020,13020,13020,3
|
|
20240305,142400,266149590,13020,13020,13020,13020,0
|
|
20240305,142300,266149590,13020,13020,13020,13020,22
|
|
20240305,142200,265863150,13010,13010,13010,13010,0
|
|
20240305,142100,265863150,13010,13010,13010,13010,3
|
|
20240305,142000,265824120,13010,13010,13010,13010,0
|
|
20240305,141900,265824120,13010,13010,13010,13010,0
|
|
20240305,141800,265824120,13010,13010,13010,13010,3
|
|
20240305,141700,265785090,13020,13020,13020,13020,0
|
|
20240305,141600,265785090,13020,13020,13020,13020,0
|
|
20240305,141500,265785090,13020,13010,13020,13010,5
|
|
20240305,141400,265720030,13020,13020,13020,13020,2
|
|
20240305,141300,265693990,13020,13010,13020,13010,38
|
|
20240305,141200,265199550,13000,13000,13000,13000,0
|
|
20240305,141100,265199550,13000,13000,13000,13000,3
|
|
20240305,141000,265160550,13000,13000,13000,13000,0
|
|
20240305,140900,265160550,13000,13000,13000,13000,21
|
|
20240305,140800,264887550,13000,13000,13000,13000,3
|
|
20240305,140700,264848550,13000,13000,13000,13000,6
|
|
20240305,140600,264770550,13010,13000,13010,13000,2
|
|
20240305,140500,264744540,13000,13000,13000,13000,3
|
|
20240305,140400,264705540,13010,13010,13010,13010,62
|
|
20240305,140300,263898920,13010,13010,13010,13010,2
|
|
20240305,140200,263872900,13010,13010,13010,13010,0
|
|
20240305,140100,263872900,13010,13010,13010,13010,4
|
|
20240305,140000,263820860,13030,13030,13030,13030,0
|
|
20240305,135900,263820860,13030,13030,13030,13030,0
|
|
20240305,135800,263820860,13030,13030,13030,13030,0
|
|
20240305,135700,263820860,13030,13030,13030,13030,0
|
|
20240305,135600,263820860,13030,13030,13030,13030,0
|
|
20240305,135500,263820860,13030,13030,13030,13030,13
|
|
20240305,135400,263651470,13030,13030,13030,13030,25
|
|
20240305,135300,263325720,13030,13030,13030,13030,45
|
|
20240305,135200,262739370,13030,13040,13040,13030,201
|
|
20240305,135100,260119390,13040,13040,13040,13040,4
|
|
20240305,135000,260067230,13040,13040,13040,13040,0
|
|
20240305,134900,260067230,13040,13040,13040,13040,32
|
|
20240305,134800,259649950,13040,13040,13040,13040,19
|
|
20240305,134700,259402190,13040,13040,13040,13040,0
|
|
20240305,134600,259402190,13040,13040,13040,13040,0
|
|
20240305,134500,259402190,13040,13040,13040,13040,0
|
|
20240305,134400,259402190,13040,13040,13040,13040,3
|
|
20240305,134300,259363070,13040,13040,13040,13040,0
|
|
20240305,134200,259363070,13040,13020,13040,13020,214
|
|
20240305,134100,256574420,13020,13020,13020,13020,0
|
|
20240305,134000,256574420,13020,13020,13020,13020,0
|
|
20240305,133900,256574420,13020,13010,13020,13010,38
|
|
20240305,133800,256079690,13020,13020,13020,13020,0
|
|
20240305,133700,256079690,13020,13020,13020,13020,0
|
|
20240305,133600,256079690,13020,13010,13020,13000,125
|
|
20240305,133500,254454140,13000,13000,13000,13000,0
|
|
20240305,133400,254454140,13000,13000,13000,13000,192
|
|
20240305,133300,251958140,13020,13010,13020,13010,277
|
|
20240305,133200,248353700,13010,13010,13020,13010,542
|
|
20240305,133100,241302270,13010,13030,13030,13010,1194
|
|
20240305,133000,225763320,13030,13030,13030,13030,216
|
|
20240305,132900,222948840,13040,13040,13040,13040,0
|
|
20240305,132800,222948840,13040,13040,13040,13040,2
|
|
20240305,132700,222922760,13040,13040,13040,13040,0
|
|
20240305,132600,222922760,13040,13040,13040,13040,0
|
|
20240305,132500,222922760,13040,13040,13040,13040,3
|
|
20240305,132400,222883640,13040,13040,13040,13040,0
|
|
20240305,132300,222883640,13040,13040,13040,13040,28
|
|
20240305,132200,222518520,13040,13040,13040,13040,0
|
|
20240305,132100,222518520,13040,13040,13040,13040,3
|
|
20240305,132000,222479400,13040,13040,13040,13040,108
|
|
20240305,131900,221071080,13030,13030,13030,13030,0
|
|
20240305,131800,221071080,13030,13030,13030,13030,0
|
|
20240305,131700,221071080,13030,13030,13030,13030,24
|
|
20240305,131600,220758360,13030,13030,13030,13030,0
|
|
20240305,131500,220758360,13030,13040,13040,13030,63
|
|
20240305,131400,219937060,13030,13030,13030,13030,3
|
|
20240305,131300,219897970,13030,13030,13030,13030,0
|
|
20240305,131200,219897970,13030,13030,13040,13030,388
|
|
20240305,131100,214841540,13030,13050,13050,13030,1448
|
|
20240305,131000,195962240,13060,13050,13060,13050,51
|
|
20240305,130900,195296590,13050,13050,13050,13050,2
|
|
20240305,130800,195270490,13050,13050,13050,13050,27
|
|
20240305,130700,194918140,13050,13040,13050,13040,5
|
|
20240305,130600,194852910,13050,13050,13050,13050,0
|
|
20240305,130500,194852910,13050,13050,13050,13050,3
|
|
20240305,130400,194813760,13050,13050,13050,13050,0
|
|
20240305,130300,194813760,13050,13050,13050,13050,309
|
|
20240305,130200,190781310,13050,13050,13050,13050,0
|
|
20240305,130100,190781310,13050,13050,13050,13050,0
|
|
20240305,130000,190781310,13050,13050,13050,13050,4
|
|
20240305,125900,190729110,13060,13060,13060,13060,0
|
|
20240305,125800,190729110,13060,13060,13060,13060,80
|
|
20240305,125700,189684310,13050,13050,13050,13050,3
|
|
20240305,125600,189645160,13050,13050,13050,13050,0
|
|
20240305,125500,189645160,13050,13050,13050,13050,209
|
|
20240305,125400,186917710,13050,13050,13050,13050,3
|
|
20240305,125300,186878560,13050,13050,13050,13050,0
|
|
20240305,125200,186878560,13050,13050,13050,13050,0
|
|
20240305,125100,186878560,13050,13050,13050,13050,0
|
|
20240305,125000,186878560,13050,13050,13050,13050,3
|
|
20240305,124900,186839410,13060,13060,13060,13060,2
|
|
20240305,124800,186813290,13050,13050,13050,13050,102
|
|
20240305,124700,185482190,13040,13040,13040,13040,4
|
|
20240305,124600,185430030,13040,13040,13040,13040,0
|
|
20240305,124500,185430030,13040,13040,13040,13040,1
|
|
20240305,124400,185416990,13040,13040,13040,13040,3
|
|
20240305,124300,185377870,13050,13050,13050,13050,30
|
|
20240305,124200,184986370,13050,13050,13050,13050,50
|
|
20240305,124100,184333870,13040,13040,13040,13040,0
|
|
20240305,124000,184333870,13040,13040,13040,13040,3
|
|
20240305,123900,184294750,13040,13040,13040,13040,0
|
|
20240305,123800,184294750,13040,13040,13040,13040,0
|
|
20240305,123700,184294750,13040,13040,13040,13040,3
|
|
20240305,123600,184255630,13040,13040,13040,13040,0
|
|
20240305,123500,184255630,13040,13040,13040,13040,0
|
|
20240305,123400,184255630,13040,13040,13040,13040,7
|
|
20240305,123300,184164350,13040,13040,13040,13040,4
|
|
20240305,123200,184112190,13050,13050,13050,13050,0
|
|
20240305,123100,184112190,13050,13050,13050,13050,21
|
|
20240305,123000,183838140,13050,13050,13050,13040,146
|
|
20240305,122900,181934140,13050,13050,13050,13050,2
|
|
20240305,122800,181908040,13050,13050,13050,13050,0
|
|
20240305,122700,181908040,13050,13050,13050,13050,1
|
|
20240305,122600,181894990,13050,13050,13050,13050,0
|
|
20240305,122500,181894990,13050,13050,13050,13050,0
|
|
20240305,122400,181894990,13050,13050,13050,13050,0
|
|
20240305,122300,181894990,13050,13050,13050,13050,40
|
|
20240305,122200,181372990,13050,13050,13050,13050,0
|
|
20240305,122100,181372990,13050,13050,13050,13050,0
|
|
20240305,122000,181372990,13050,13060,13060,13050,115
|
|
20240305,121900,179871120,13050,13050,13050,13050,5
|
|
20240305,121800,179805870,13040,13050,13050,13040,51
|
|
20240305,121700,179140330,13040,13040,13040,13040,226
|
|
20240305,121600,176193290,13050,13050,13050,13050,0
|
|
20240305,121500,176193290,13050,13050,13050,13050,56
|
|
20240305,121400,175462490,13040,13040,13040,13040,0
|
|
20240305,121300,175462490,13040,13040,13040,13040,3
|
|
20240305,121200,175423370,13040,13040,13040,13040,0
|
|
20240305,121100,175423370,13040,13040,13040,13040,22
|
|
20240305,121000,175136490,13040,13040,13040,13040,30
|
|
20240305,120900,174745290,13050,13060,13060,13050,88
|
|
20240305,120800,173596880,13060,13060,13060,13060,0
|
|
20240305,120700,173596880,13060,13050,13060,13050,345
|
|
20240305,120600,169091630,13050,13060,13060,13050,4
|
|
20240305,120500,169039420,13060,13060,13060,13060,11
|
|
20240305,120400,168895760,13060,13050,13060,13050,159
|
|
20240305,120300,166820800,13050,13050,13050,13050,0
|
|
20240305,120200,166820800,13050,13050,13050,13050,0
|
|
20240305,120100,166820800,13050,13050,13050,13050,20
|
|
20240305,120000,166559800,13060,13060,13060,13060,1
|
|
20240305,115900,166546740,13060,13060,13060,13050,890
|
|
20240305,115800,154930730,13060,13060,13060,13060,0
|
|
20240305,115700,154930730,13060,13060,13060,13060,10
|
|
20240305,115600,154800130,13060,13060,13060,13060,0
|
|
20240305,115500,154800130,13060,13060,13060,13060,1003
|
|
20240305,115400,141700950,13060,13060,13060,13060,0
|
|
20240305,115300,141700950,13060,13060,13060,13060,0
|
|
20240305,115200,141700950,13060,13060,13060,13060,6
|
|
20240305,115100,141622590,13060,13080,13080,13060,126
|
|
20240305,115000,139974530,13080,13080,13080,13080,0
|
|
20240305,114900,139974530,13080,13080,13080,13080,0
|
|
20240305,114800,139974530,13080,13080,13080,13080,0
|
|
20240305,114700,139974530,13080,13080,13080,13080,0
|
|
20240305,114600,139974530,13080,13080,13080,13060,255
|
|
20240305,114500,136640350,13090,13090,13090,13090,1
|
|
20240305,114400,136627260,13110,13110,13110,13110,0
|
|
20240305,114300,136627260,13110,13100,13170,13100,829
|
|
20240305,114200,125755780,13080,13120,13150,13080,467
|
|
20240305,114100,119628750,13170,13100,13170,13100,379
|
|
20240305,114000,114645660,13170,13170,13170,13170,0
|
|
20240305,113900,114645660,13170,13080,13170,13080,383
|
|
20240305,113800,109622740,13120,13100,13170,13100,846
|
|
20240305,113700,98509520,13110,13110,13110,13110,0
|
|
20240305,113600,98509520,13110,13110,13110,13110,0
|
|
20240305,113500,98509520,13110,13060,13110,13060,484
|
|
20240305,113400,92172290,13070,13090,13100,13070,1247
|
|
20240305,113300,75873890,13080,13080,13080,13080,0
|
|
20240305,113200,75873890,13080,13090,13090,13080,297
|
|
20240305,113100,71988130,13090,13090,13090,13090,30
|
|
20240305,113000,71595430,13090,13090,13090,13090,0
|
|
20240305,112900,71595430,13090,13090,13090,13090,3
|
|
20240305,112800,71556160,13100,13100,13100,13100,0
|
|
20240305,112700,71556160,13100,13100,13100,13100,0
|
|
20240305,112600,71556160,13100,13090,13100,13090,8
|
|
20240305,112500,71451390,13090,13090,13090,13090,0
|
|
20240305,112400,71451390,13090,13090,13090,13090,1
|
|
20240305,112300,71438300,13090,13090,13090,13090,0
|
|
20240305,112200,71438300,13090,13090,13090,13090,3
|
|
20240305,112100,71399030,13090,13090,13090,13090,0
|
|
20240305,112000,71399030,13090,13090,13090,13090,0
|
|
20240305,111900,71399030,13090,13090,13090,13090,4
|
|
20240305,111800,71346670,13090,13090,13090,13090,1
|
|
20240305,111700,71333580,13090,13090,13090,13090,1
|
|
20240305,111600,71320490,13090,13090,13090,13090,3
|
|
20240305,111500,71281220,13090,13090,13090,13090,25
|
|
20240305,111400,70953970,13080,13080,13080,13080,0
|
|
20240305,111300,70953970,13080,13080,13080,13080,1
|
|
20240305,111200,70940890,13080,13080,13080,13080,3
|
|
20240305,111100,70901650,13080,13080,13080,13080,0
|
|
20240305,111000,70901650,13080,13080,13080,13080,41
|
|
20240305,110900,70365370,13080,13080,13080,13080,28
|
|
20240305,110800,69999130,13090,13090,13090,13090,0
|
|
20240305,110700,69999130,13090,13090,13090,13090,0
|
|
20240305,110600,69999130,13090,13090,13090,13090,0
|
|
20240305,110500,69999130,13090,13090,13090,13090,2
|
|
20240305,110400,69972950,13080,13080,13080,13080,0
|
|
20240305,110300,69972950,13080,13080,13080,13080,0
|
|
20240305,110200,69972950,13080,13080,13080,13080,4
|
|
20240305,110100,69920630,13090,13090,13090,13090,0
|
|
20240305,110000,69920630,13090,13090,13090,13090,0
|
|
20240305,105900,69920630,13090,13090,13090,13090,1
|
|
20240305,105800,69907540,13090,13090,13090,13090,0
|
|
20240305,105700,69907540,13090,13090,13090,13090,1
|
|
20240305,105600,69894450,13090,13090,13090,13090,25
|
|
20240305,105500,69567200,13100,13100,13100,13100,0
|
|
20240305,105400,69567200,13100,13100,13100,13100,0
|
|
20240305,105300,69567200,13100,13100,13100,13100,2
|
|
20240305,105200,69541000,13100,13110,13110,13100,11
|
|
20240305,105100,69396800,13110,13110,13110,13110,0
|
|
20240305,105000,69396800,13110,13110,13110,13110,0
|
|
20240305,104900,69396800,13110,13110,13110,13110,71
|
|
20240305,104800,68465990,13110,13110,13110,13110,0
|
|
20240305,104700,68465990,13110,13110,13110,13110,24
|
|
20240305,104600,68151350,13110,13110,13110,13110,0
|
|
20240305,104500,68151350,13110,13110,13110,13110,3
|
|
20240305,104400,68112020,13110,13110,13110,13110,0
|
|
20240305,104300,68112020,13110,13110,13110,13110,0
|
|
20240305,104200,68112020,13110,13110,13110,13110,28
|
|
20240305,104100,67744940,13110,13110,13110,13110,1
|
|
20240305,104000,67731830,13110,13110,13110,13110,1
|
|
20240305,103900,67718720,13110,13110,13110,13110,1
|
|
20240305,103800,67705610,13090,13090,13090,13090,0
|
|
20240305,103700,67705610,13090,13090,13090,13090,4
|
|
20240305,103600,67653250,13080,13080,13080,13080,0
|
|
20240305,103500,67653250,13080,13080,13080,13080,3
|
|
20240305,103400,67614010,13080,13080,13080,13080,0
|
|
20240305,103300,67614010,13080,13080,13080,13080,4
|
|
20240305,103200,67561690,13120,13120,13120,13120,0
|
|
20240305,103100,67561690,13120,13120,13120,13110,45
|
|
20240305,103000,66971570,13090,13080,13090,13080,50
|
|
20240305,102900,66317560,13070,13070,13070,13070,366
|
|
20240305,102800,61533940,13070,13070,13070,13070,0
|
|
20240305,102700,61533940,13070,13070,13070,13070,10
|
|
20240305,102600,61403240,13080,13090,13090,13070,1433
|
|
20240305,102500,42666860,13100,13100,13100,13100,531
|
|
20240305,102400,35710760,13100,13100,13100,13100,0
|
|
20240305,102300,35710760,13100,13100,13100,13100,30
|
|
20240305,102200,35317760,13100,13100,13100,13100,0
|
|
20240305,102100,35317760,13100,13100,13100,13100,38
|
|
20240305,102000,34819960,13100,13100,13100,13100,74
|
|
20240305,101900,33850560,13090,13090,13090,13090,0
|
|
20240305,101800,33850560,13090,13090,13090,13090,2
|
|
20240305,101700,33824380,13120,13120,13120,13120,76
|
|
20240305,101600,32827260,13090,13090,13090,13090,0
|
|
20240305,101500,32827260,13090,13100,13100,13090,283
|
|
20240305,101400,29122470,13090,13100,13100,13090,300
|
|
20240305,101300,25193220,13100,13100,13100,13100,0
|
|
20240305,101200,25193220,13100,13100,13100,13100,0
|
|
20240305,101100,25193220,13100,13110,13110,13100,305
|
|
20240305,101000,21196410,13110,13110,13110,13110,0
|
|
20240305,100900,21196410,13110,13110,13110,13110,0
|
|
20240305,100800,21196410,13110,13110,13110,13110,0
|
|
20240305,100700,21196410,13110,13110,13110,13110,1
|
|
20240305,100600,21183300,13100,13100,13100,13100,0
|
|
20240305,100500,21183300,13100,13100,13100,13100,0
|
|
20240305,100400,21183300,13100,13100,13100,13100,0
|
|
20240305,100300,21183300,13100,13100,13100,13100,1
|
|
20240305,100200,21170200,13100,13100,13100,13100,0
|
|
20240305,100100,21170200,13100,13100,13100,13100,61
|
|
20240305,100000,20371100,13100,13100,13100,13100,0
|
|
20240305,095900,20371100,13100,13100,13100,13100,0
|
|
20240305,095800,20371100,13100,13110,13110,13100,300
|
|
20240305,095700,16440680,13120,13120,13120,13120,0
|
|
20240305,095600,16440680,13120,13120,13120,13120,0
|
|
20240305,095500,16440680,13120,13120,13120,13120,3
|
|
20240305,095400,16401320,13120,13120,13120,13120,5
|
|
20240305,095300,16335720,13120,13110,13120,13110,156
|
|
20240305,095200,14290500,13110,13110,13110,13110,67
|
|
20240305,095100,13412130,13110,13110,13110,13110,0
|
|
20240305,095000,13412130,13110,13110,13110,13110,1
|
|
20240305,094900,13399020,13090,13090,13090,13090,0
|
|
20240305,094800,13399020,13090,13090,13090,13090,0
|
|
20240305,094700,13399020,13090,13090,13090,13090,0
|
|
20240305,094600,13399020,13090,13090,13090,13090,0
|
|
20240305,094500,13399020,13090,13090,13090,13090,0
|
|
20240305,094400,13399020,13090,13090,13090,13090,171
|
|
20240305,094300,11160630,13090,13090,13090,13090,5
|
|
20240305,094200,11095180,13090,13100,13100,13090,120
|
|
20240305,094100,9523380,13120,13120,13120,13120,19
|
|
20240305,094000,9274100,13120,13120,13120,13120,2
|
|
20240305,093900,9247860,13120,13120,13120,13120,0
|
|
20240305,093800,9247860,13120,13120,13120,13120,0
|
|
20240305,093700,9247860,13120,13120,13120,13120,1
|
|
20240305,093600,9234740,13090,13090,13090,13090,1
|
|
20240305,093500,9221650,13100,13100,13100,13100,0
|
|
20240305,093400,9221650,13100,13110,13110,13100,7
|
|
20240305,093300,9129930,13120,13120,13120,13120,81
|
|
20240305,093200,8067210,13120,13120,13120,13120,5
|
|
20240305,093100,8001610,13130,13130,13130,13130,2
|
|
20240305,093000,7975350,13120,13120,13120,13120,3
|
|
20240305,092900,7935990,13120,13120,13120,13120,0
|
|
20240305,092800,7935990,13120,13120,13120,13120,0
|
|
20240305,092700,7935990,13120,13120,13120,13120,9
|
|
20240305,092600,7817910,13110,13110,13110,13110,1
|
|
20240305,092500,7804800,13080,13080,13080,13080,0
|
|
20240305,092400,7804800,13080,13080,13080,13080,0
|
|
20240305,092300,7804800,13080,13080,13080,13080,0
|
|
20240305,092200,7804800,13080,13080,13080,13080,15
|
|
20240305,092100,7608600,13080,13080,13080,13080,0
|
|
20240305,092000,7608600,13080,13080,13080,13080,45
|
|
20240305,091900,7020000,13080,13080,13080,13080,0
|
|
20240305,091800,7020000,13080,13080,13080,13080,11
|
|
20240305,091700,6876120,13080,13080,13080,13070,221
|
|
20240305,091600,3985590,13090,13100,13100,13090,21
|
|
20240305,091500,3710690,13100,13110,13110,13100,34
|
|
20240305,091400,3264960,13090,13090,13090,13090,0
|
|
20240305,091300,3264960,13090,13100,13100,13090,7
|
|
20240305,091200,3173310,13090,13090,13090,13090,35
|
|
20240305,091100,2715160,13090,13090,13090,13090,3
|
|
20240305,091000,2675890,13090,13100,13100,13080,7
|
|
20240305,090900,2584240,13120,13140,13140,13120,34
|
|
20240305,090800,2137500,13140,13140,13140,13140,0
|
|
20240305,090700,2137500,13140,13140,13140,13140,15
|
|
20240305,090600,1940400,13180,13120,13180,13120,30
|
|
20240305,090500,1545780,13080,13080,13080,13080,0
|
|
20240305,090400,1545780,13080,13080,13080,13080,1
|
|
20240305,090300,1532700,13100,13100,13100,13100,0
|
|
20240305,090200,1532700,13100,13100,13100,13100,0
|
|
20240305,090100,1532700,13100,13100,13100,13100,44
|
|
20240305,090000,956300,13100,13100,13100,13100,73
|