656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,195300,326333250,13190,13190,13190,13190,663
|
|
20240325,195200,326333250,13190,13190,13190,13190,0
|
|
20240325,195100,326333250,13190,13190,13190,13190,0
|
|
20240325,195000,326333250,13190,13190,13190,13190,0
|
|
20240325,194900,326333250,13190,13190,13190,13190,0
|
|
20240325,194800,326333250,13190,13190,13190,13190,0
|
|
20240325,194700,326333250,13190,13190,13190,13190,0
|
|
20240325,194600,326333250,13190,13190,13190,13190,0
|
|
20240325,194500,326333250,13190,13190,13190,13190,0
|
|
20240325,194400,326333250,13190,13190,13190,13190,0
|
|
20240325,194300,326333250,13190,13190,13190,13190,0
|
|
20240325,194200,326333250,13190,13190,13190,13190,0
|
|
20240325,194100,326333250,13190,13190,13190,13190,0
|
|
20240325,194000,326333250,13190,13190,13190,13190,0
|
|
20240325,193900,326333250,13190,13190,13190,13190,0
|
|
20240325,193800,326333250,13190,13190,13190,13190,0
|
|
20240325,193700,326333250,13190,13190,13190,13190,0
|
|
20240325,193600,326333250,13190,13190,13190,13190,0
|
|
20240325,193500,326333250,13190,13190,13190,13190,0
|
|
20240325,193400,326333250,13190,13190,13190,13190,0
|
|
20240325,193300,326333250,13190,13190,13190,13190,0
|
|
20240325,193200,326333250,13190,13190,13190,13190,0
|
|
20240325,193100,326333250,13190,13190,13190,13190,0
|
|
20240325,193000,326333250,13190,13190,13190,13190,0
|
|
20240325,192900,326333250,13190,13190,13190,13190,0
|
|
20240325,192800,326333250,13190,13190,13190,13190,0
|
|
20240325,192700,326333250,13190,13190,13190,13190,0
|
|
20240325,192600,326333250,13190,13190,13190,13190,0
|
|
20240325,192500,326333250,13190,13190,13190,13190,0
|
|
20240325,192400,326333250,13190,13190,13190,13190,0
|
|
20240325,192300,326333250,13190,13190,13190,13190,663
|
|
20240325,192200,326333250,13190,13190,13190,13190,0
|
|
20240325,192100,326333250,13190,13190,13190,13190,0
|
|
20240325,192000,326333250,13190,13190,13190,13190,0
|
|
20240325,191900,326333250,13190,13190,13190,13190,0
|
|
20240325,191800,326333250,13190,13190,13190,13190,0
|
|
20240325,191700,326333250,13190,13190,13190,13190,0
|
|
20240325,191600,326333250,13190,13190,13190,13190,0
|
|
20240325,191500,326333250,13190,13190,13190,13190,0
|
|
20240325,191400,326333250,13190,13190,13190,13190,0
|
|
20240325,191300,326333250,13190,13190,13190,13190,0
|
|
20240325,191200,326333250,13190,13190,13190,13190,0
|
|
20240325,191100,326333250,13190,13190,13190,13190,0
|
|
20240325,191000,326333250,13190,13190,13190,13190,0
|
|
20240325,190900,326333250,13190,13190,13190,13190,0
|
|
20240325,190800,326333250,13190,13190,13190,13190,0
|
|
20240325,190700,326333250,13190,13190,13190,13190,0
|
|
20240325,190600,326333250,13190,13190,13190,13190,0
|
|
20240325,190500,326333250,13190,13190,13190,13190,0
|
|
20240325,190400,326333250,13190,13190,13190,13190,0
|
|
20240325,190300,326333250,13190,13190,13190,13190,0
|
|
20240325,190200,326333250,13190,13190,13190,13190,0
|
|
20240325,190100,326333250,13190,13190,13190,13190,0
|
|
20240325,190000,326333250,13190,13190,13190,13190,0
|
|
20240325,185900,326333250,13190,13190,13190,13190,0
|
|
20240325,185800,326333250,13190,13190,13190,13190,0
|
|
20240325,185700,326333250,13190,13190,13190,13190,0
|
|
20240325,185600,326333250,13190,13190,13190,13190,0
|
|
20240325,185500,326333250,13190,13190,13190,13190,0
|
|
20240325,185400,326333250,13190,13190,13190,13190,0
|
|
20240325,185300,326333250,13190,13190,13190,13190,663
|
|
20240325,185200,326333250,13190,13190,13190,13190,0
|
|
20240325,185100,326333250,13190,13190,13190,13190,0
|
|
20240325,185000,326333250,13190,13190,13190,13190,0
|
|
20240325,184900,326333250,13190,13190,13190,13190,0
|
|
20240325,184800,326333250,13190,13190,13190,13190,0
|
|
20240325,184700,326333250,13190,13190,13190,13190,0
|
|
20240325,184600,326333250,13190,13190,13190,13190,0
|
|
20240325,184500,326333250,13190,13190,13190,13190,0
|
|
20240325,184400,326333250,13190,13190,13190,13190,0
|
|
20240325,184300,326333250,13190,13190,13190,13190,0
|
|
20240325,184200,326333250,13190,13190,13190,13190,0
|
|
20240325,184100,326333250,13190,13190,13190,13190,0
|
|
20240325,184000,326333250,13190,13190,13190,13190,0
|
|
20240325,183900,326333250,13190,13190,13190,13190,0
|
|
20240325,183800,326333250,13190,13190,13190,13190,0
|
|
20240325,183700,326333250,13190,13190,13190,13190,0
|
|
20240325,183600,326333250,13190,13190,13190,13190,0
|
|
20240325,183500,326333250,13190,13190,13190,13190,0
|
|
20240325,183400,326333250,13190,13190,13190,13190,0
|
|
20240325,183300,326333250,13190,13190,13190,13190,0
|
|
20240325,183200,326333250,13190,13190,13190,13190,0
|
|
20240325,183100,326333250,13190,13190,13190,13190,0
|
|
20240325,183000,326333250,13190,13190,13190,13190,0
|
|
20240325,182900,326333250,13190,13190,13190,13190,0
|
|
20240325,182800,326333250,13190,13190,13190,13190,0
|
|
20240325,182700,326333250,13190,13190,13190,13190,0
|
|
20240325,182600,326333250,13190,13190,13190,13190,0
|
|
20240325,182500,326333250,13190,13190,13190,13190,0
|
|
20240325,182400,326333250,13190,13190,13190,13190,0
|
|
20240325,182300,326333250,13190,13190,13190,13190,663
|
|
20240325,182200,326333250,13190,13190,13190,13190,0
|
|
20240325,182100,326333250,13190,13190,13190,13190,0
|
|
20240325,182000,326333250,13190,13190,13190,13190,0
|
|
20240325,181900,326333250,13190,13190,13190,13190,0
|
|
20240325,181800,326333250,13190,13190,13190,13190,0
|
|
20240325,181700,326333250,13190,13190,13190,13190,0
|
|
20240325,181600,326333250,13190,13190,13190,13190,0
|
|
20240325,181500,326333250,13190,13190,13190,13190,0
|
|
20240325,181400,326333250,13190,13190,13190,13190,0
|
|
20240325,181300,326333250,13190,13190,13190,13190,0
|
|
20240325,181200,326333250,13190,13190,13190,13190,0
|
|
20240325,181100,326333250,13190,13190,13190,13190,0
|
|
20240325,181000,326333250,13190,13190,13190,13190,0
|
|
20240325,180900,326333250,13190,13190,13190,13190,0
|
|
20240325,180800,326333250,13190,13190,13190,13190,0
|
|
20240325,180700,326333250,13190,13190,13190,13190,0
|
|
20240325,180600,326333250,13190,13190,13190,13190,0
|
|
20240325,180500,326333250,13190,13190,13190,13190,0
|
|
20240325,180400,326333250,13190,13190,13190,13190,0
|
|
20240325,180300,326333250,13190,13190,13190,13190,0
|
|
20240325,180200,326333250,13190,13190,13190,13190,0
|
|
20240325,180100,326333250,13190,13190,13190,13190,0
|
|
20240325,180000,326333250,13190,13190,13190,13190,0
|
|
20240325,175900,326333250,13190,13190,13190,13190,0
|
|
20240325,175800,326333250,13190,13190,13190,13190,0
|
|
20240325,175700,326333250,13190,13190,13190,13190,0
|
|
20240325,175600,326333250,13190,13190,13190,13190,0
|
|
20240325,175500,326333250,13190,13190,13190,13190,0
|
|
20240325,175400,326333250,13190,13190,13190,13190,0
|
|
20240325,175300,326333250,13190,13190,13190,13190,663
|
|
20240325,175200,326333250,13190,13190,13190,13190,0
|
|
20240325,175100,326333250,13190,13190,13190,13190,0
|
|
20240325,175000,326333250,13190,13190,13190,13190,0
|
|
20240325,174900,326333250,13190,13190,13190,13190,0
|
|
20240325,174800,326333250,13190,13190,13190,13190,0
|
|
20240325,174700,326333250,13190,13190,13190,13190,0
|
|
20240325,174600,326333250,13190,13190,13190,13190,0
|
|
20240325,174500,326333250,13190,13190,13190,13190,0
|
|
20240325,174400,326333250,13190,13190,13190,13190,0
|
|
20240325,174300,326333250,13190,13190,13190,13190,0
|
|
20240325,174200,326333250,13190,13190,13190,13190,0
|
|
20240325,174100,326333250,13190,13190,13190,13190,0
|
|
20240325,174000,326333250,13190,13190,13190,13190,0
|
|
20240325,173900,326333250,13190,13190,13190,13190,0
|
|
20240325,173800,326333250,13190,13190,13190,13190,0
|
|
20240325,173700,326333250,13190,13190,13190,13190,0
|
|
20240325,173600,326333250,13190,13190,13190,13190,0
|
|
20240325,173500,326333250,13190,13190,13190,13190,0
|
|
20240325,173400,326333250,13190,13190,13190,13190,0
|
|
20240325,173300,326333250,13190,13190,13190,13190,0
|
|
20240325,173200,326333250,13190,13190,13190,13190,0
|
|
20240325,173100,326333250,13190,13190,13190,13190,0
|
|
20240325,173000,326333250,13190,13190,13190,13190,0
|
|
20240325,172900,326333250,13190,13190,13190,13190,0
|
|
20240325,172800,326333250,13190,13190,13190,13190,0
|
|
20240325,172700,326333250,13190,13190,13190,13190,0
|
|
20240325,172600,326333250,13190,13190,13190,13190,0
|
|
20240325,172500,326333250,13190,13190,13190,13190,0
|
|
20240325,172400,326333250,13190,13190,13190,13190,0
|
|
20240325,172300,326333250,13190,13190,13190,13190,663
|
|
20240325,172200,326333250,13190,13190,13190,13190,0
|
|
20240325,172100,326333250,13190,13190,13190,13190,0
|
|
20240325,172000,326333250,13190,13190,13190,13190,0
|
|
20240325,171900,326333250,13190,13190,13190,13190,0
|
|
20240325,171800,326333250,13190,13190,13190,13190,0
|
|
20240325,171700,326333250,13190,13190,13190,13190,0
|
|
20240325,171600,326333250,13190,13190,13190,13190,0
|
|
20240325,171500,326333250,13190,13190,13190,13190,0
|
|
20240325,171400,326333250,13190,13190,13190,13190,0
|
|
20240325,171300,326333250,13190,13190,13190,13190,0
|
|
20240325,171200,326333250,13190,13190,13190,13190,0
|
|
20240325,171100,326333250,13190,13190,13190,13190,0
|
|
20240325,171000,326333250,13190,13190,13190,13190,0
|
|
20240325,170900,326333250,13190,13190,13190,13190,0
|
|
20240325,170800,326333250,13190,13190,13190,13190,0
|
|
20240325,170700,326333250,13190,13190,13190,13190,0
|
|
20240325,170600,326333250,13190,13190,13190,13190,0
|
|
20240325,170500,326333250,13190,13190,13190,13190,0
|
|
20240325,170400,326333250,13190,13190,13190,13190,0
|
|
20240325,170300,326333250,13190,13190,13190,13190,0
|
|
20240325,170200,326333250,13190,13190,13190,13190,0
|
|
20240325,170100,326333250,13190,13190,13190,13190,0
|
|
20240325,170000,326333250,13190,13190,13190,13190,0
|
|
20240325,165900,326333250,13190,13190,13190,13190,0
|
|
20240325,165800,326333250,13190,13190,13190,13190,0
|
|
20240325,165700,326333250,13190,13190,13190,13190,0
|
|
20240325,165600,326333250,13190,13190,13190,13190,0
|
|
20240325,165500,326333250,13190,13190,13190,13190,0
|
|
20240325,165400,326333250,13190,13190,13190,13190,0
|
|
20240325,165300,326333250,13190,13190,13190,13190,663
|
|
20240325,165200,326333250,13190,13190,13190,13190,0
|
|
20240325,165100,326333250,13190,13190,13190,13190,0
|
|
20240325,165000,326333250,13190,13190,13190,13190,0
|
|
20240325,164900,326333250,13190,13190,13190,13190,0
|
|
20240325,164800,326333250,13190,13190,13190,13190,0
|
|
20240325,164700,326333250,13190,13190,13190,13190,0
|
|
20240325,164600,326333250,13190,13190,13190,13190,0
|
|
20240325,164500,326333250,13190,13190,13190,13190,0
|
|
20240325,164400,326333250,13190,13190,13190,13190,0
|
|
20240325,164300,326333250,13190,13190,13190,13190,0
|
|
20240325,164200,326333250,13190,13190,13190,13190,0
|
|
20240325,164100,326333250,13190,13190,13190,13190,0
|
|
20240325,164000,326333250,13190,13190,13190,13190,0
|
|
20240325,163900,326333250,13190,13190,13190,13190,0
|
|
20240325,163800,326333250,13190,13190,13190,13190,0
|
|
20240325,163700,326333250,13190,13190,13190,13190,0
|
|
20240325,163600,326333250,13190,13190,13190,13190,0
|
|
20240325,163500,326333250,13190,13190,13190,13190,0
|
|
20240325,163400,326333250,13190,13190,13190,13190,0
|
|
20240325,163300,326333250,13190,13190,13190,13190,0
|
|
20240325,163200,326333250,13190,13190,13190,13190,0
|
|
20240325,163100,326333250,13190,13190,13190,13190,0
|
|
20240325,163000,326333250,13190,13190,13190,13190,0
|
|
20240325,162900,326333250,13190,13190,13190,13190,0
|
|
20240325,162800,326333250,13190,13190,13190,13190,0
|
|
20240325,162700,326333250,13190,13190,13190,13190,0
|
|
20240325,162600,326333250,13190,13190,13190,13190,0
|
|
20240325,162500,326333250,13190,13190,13190,13190,0
|
|
20240325,162400,326333250,13190,13190,13190,13190,0
|
|
20240325,162300,326333250,13190,13190,13190,13190,663
|
|
20240325,162200,326333250,13190,13190,13190,13190,0
|
|
20240325,162100,326333250,13190,13190,13190,13190,0
|
|
20240325,162000,326333250,13190,13190,13190,13190,0
|
|
20240325,161900,326333250,13190,13190,13190,13190,0
|
|
20240325,161800,326333250,13190,13190,13190,13190,0
|
|
20240325,161700,326333250,13190,13190,13190,13190,0
|
|
20240325,161600,326333250,13190,13190,13190,13190,0
|
|
20240325,161500,326333250,13190,13190,13190,13190,0
|
|
20240325,161400,326333250,13190,13190,13190,13190,0
|
|
20240325,161300,326333250,13190,13190,13190,13190,0
|
|
20240325,161200,326333250,13190,13190,13190,13190,0
|
|
20240325,161100,326333250,13190,13190,13190,13190,0
|
|
20240325,161000,326333250,13190,13190,13190,13190,0
|
|
20240325,160900,326333250,13190,13190,13190,13190,0
|
|
20240325,160800,326333250,13190,13190,13190,13190,0
|
|
20240325,160700,326333250,13190,13190,13190,13190,0
|
|
20240325,160600,326333250,13190,13190,13190,13190,0
|
|
20240325,160500,326333250,13190,13190,13190,13190,0
|
|
20240325,160400,326333250,13190,13190,13190,13190,0
|
|
20240325,160300,326333250,13190,13190,13190,13190,0
|
|
20240325,160200,326333250,13190,13190,13190,13190,0
|
|
20240325,160100,326333250,13190,13190,13190,13190,0
|
|
20240325,160000,326333250,13190,13190,13190,13190,0
|
|
20240325,155900,326333250,13190,13190,13190,13190,0
|
|
20240325,155800,326333250,13190,13190,13190,13190,0
|
|
20240325,155700,326333250,13190,13190,13190,13190,0
|
|
20240325,155600,326333250,13190,13190,13190,13190,0
|
|
20240325,155500,326333250,13190,13190,13190,13190,0
|
|
20240325,155400,326333250,13190,13190,13190,13190,0
|
|
20240325,155300,326333250,13190,13190,13190,13190,663
|
|
20240325,155200,326333250,13190,13190,13190,13190,0
|
|
20240325,155100,326333250,13190,13190,13190,13190,0
|
|
20240325,155000,326333250,13190,13190,13190,13190,0
|
|
20240325,154900,326333250,13190,13190,13190,13190,0
|
|
20240325,154800,326333250,13190,13190,13190,13190,0
|
|
20240325,154700,326333250,13190,13190,13190,13190,0
|
|
20240325,154600,326333250,13190,13190,13190,13190,0
|
|
20240325,154500,326333250,13190,13190,13190,13190,0
|
|
20240325,154400,326333250,13190,13190,13190,13190,0
|
|
20240325,154300,326333250,13190,13190,13190,13190,0
|
|
20240325,154200,326333250,13190,13190,13190,13190,0
|
|
20240325,154100,326333250,13190,13190,13190,13190,0
|
|
20240325,154000,326333250,13190,13190,13190,13190,0
|
|
20240325,153900,326333250,13190,13190,13190,13190,0
|
|
20240325,153800,326333250,13190,13190,13190,13190,0
|
|
20240325,153700,326333250,13190,13190,13190,13190,0
|
|
20240325,153600,326333250,13190,13190,13190,13190,0
|
|
20240325,153500,326333250,13190,13190,13190,13190,0
|
|
20240325,153400,326333250,13190,13190,13190,13190,0
|
|
20240325,153300,326333250,13190,13190,13190,13190,0
|
|
20240325,153200,326333250,13190,13190,13190,13190,0
|
|
20240325,153100,326333250,13190,13190,13190,13190,0
|
|
20240325,153000,326333250,13190,13190,13190,13190,663
|
|
20240325,152900,317588280,13230,13230,13230,13230,0
|
|
20240325,152800,317588280,13230,13230,13230,13230,0
|
|
20240325,152700,317588280,13230,13230,13230,13230,0
|
|
20240325,152600,317588280,13230,13230,13230,13230,0
|
|
20240325,152500,317588280,13230,13230,13230,13230,0
|
|
20240325,152400,317588280,13230,13230,13230,13230,0
|
|
20240325,152300,317588280,13230,13230,13230,13230,0
|
|
20240325,152200,317588280,13230,13230,13230,13230,0
|
|
20240325,152100,317588280,13230,13230,13230,13230,0
|
|
20240325,152000,317588280,13230,13230,13230,13230,0
|
|
20240325,151900,317588280,13230,13230,13230,13230,16
|
|
20240325,151800,317376600,13230,13230,13230,13230,1
|
|
20240325,151700,317363370,13330,13320,13340,13250,130
|
|
20240325,151600,315630240,13280,13310,13320,13280,330
|
|
20240325,151500,311235500,13310,13300,13310,13300,90
|
|
20240325,151400,310038010,13300,13310,13310,13300,115
|
|
20240325,151300,308507870,13310,13300,13310,13290,86
|
|
20240325,151200,307363770,13310,13260,13310,13260,80
|
|
20240325,151100,306300370,13290,13290,13300,13290,102
|
|
20240325,151000,304943950,13290,13290,13300,13290,103
|
|
20240325,150900,303574190,13300,13300,13300,13280,99
|
|
20240325,150800,302257730,13300,13230,13300,13230,105
|
|
20240325,150700,300863630,13300,13300,13300,13220,119
|
|
20240325,150600,299281470,13300,13290,13300,13250,85
|
|
20240325,150500,298151710,13290,13290,13300,13270,88
|
|
20240325,150400,296982020,13300,13300,13300,13290,112
|
|
20240325,150300,295492460,13290,13290,13300,13290,83
|
|
20240325,150200,294388720,13300,13300,13300,13260,140
|
|
20240325,150100,292527780,13300,13290,13300,13290,135
|
|
20240325,150000,290733060,13290,13290,13290,13250,136
|
|
20240325,145900,288926020,13290,13300,13300,13210,86
|
|
20240325,145800,287783260,13300,13300,13300,13290,114
|
|
20240325,145700,286267380,13300,13300,13300,13290,111
|
|
20240325,145600,284791230,13300,13300,13300,13290,84
|
|
20240325,145500,283674110,13300,13290,13300,13290,122
|
|
20240325,145400,282051710,13300,13270,13300,13270,88
|
|
20240325,145300,280881500,13270,13300,13300,13260,98
|
|
20240325,145200,279578470,13230,13300,13300,13220,86
|
|
20240325,145100,278435870,13300,13200,13300,13200,229
|
|
20240325,145000,275403610,13200,13170,13200,13170,193
|
|
20240325,144900,272856430,13170,13170,13170,13170,12
|
|
20240325,144800,272698390,13170,13160,13170,13160,15
|
|
20240325,144700,272500950,13160,13160,13160,13160,17
|
|
20240325,144600,272277230,13160,13180,13180,13160,18
|
|
20240325,144500,272040170,13180,13180,13180,13180,12
|
|
20240325,144400,271882010,13180,13180,13180,13180,17
|
|
20240325,144300,271657950,13180,13180,13180,13180,16
|
|
20240325,144200,271447070,13180,13180,13180,13180,11
|
|
20240325,144100,271302090,13180,13180,13180,13180,23
|
|
20240325,144000,270998950,13180,13180,13180,13180,12
|
|
20240325,143900,270840790,13180,13180,13180,13180,15
|
|
20240325,143800,270643090,13180,13180,13180,13180,12
|
|
20240325,143700,270484930,13180,13180,13180,13180,16
|
|
20240325,143600,270274050,13180,13200,13200,13180,13
|
|
20240325,143500,270102690,13180,13190,13190,13180,22
|
|
20240325,143400,269812580,13190,13160,13190,13160,13
|
|
20240325,143300,269641310,13160,13160,13160,13160,16
|
|
20240325,143200,269430750,13160,13160,13160,13160,111
|
|
20240325,143100,267969990,13150,13150,13150,13150,16
|
|
20240325,143000,267759590,13150,13150,13150,13150,12
|
|
20240325,142900,267601790,13150,13150,13150,13150,13
|
|
20240325,142800,267430840,13150,13150,13150,13150,13
|
|
20240325,142700,267259890,13150,13150,13150,13150,16
|
|
20240325,142600,267049490,13150,13150,13150,13150,15
|
|
20240325,142500,266852240,13150,13150,13150,13150,12
|
|
20240325,142400,266694440,13150,13150,13150,13150,17
|
|
20240325,142300,266470890,13150,13150,13150,13150,16
|
|
20240325,142200,266260490,13160,13150,13160,13150,62
|
|
20240325,142100,265444690,13150,13150,13150,13150,16
|
|
20240325,142000,265234290,13150,13170,13170,13150,442
|
|
20240325,141900,259417290,13170,13180,13180,13170,12
|
|
20240325,141800,259259240,13170,13170,13170,13170,16
|
|
20240325,141700,259048520,13170,13170,13170,13170,11
|
|
20240325,141600,258903650,13170,13170,13170,13170,17
|
|
20240325,141500,258679760,13170,13170,13180,13170,12
|
|
20240325,141400,258521710,13170,13170,13170,13170,16
|
|
20240325,141300,258310990,13170,13170,13180,13170,43
|
|
20240325,141200,257744670,13170,13160,13170,13160,17
|
|
20240325,141100,257520870,13160,13150,13160,13150,25
|
|
20240325,141000,257192000,13150,13150,13150,13150,18
|
|
20240325,140900,256955300,13150,13150,13150,13150,17
|
|
20240325,140800,256731750,13150,13150,13150,13150,22
|
|
20240325,140700,256442450,13160,13130,13160,13130,13
|
|
20240325,140600,256271490,13130,13130,13140,13130,21
|
|
20240325,140500,255995750,13130,13140,13140,13130,13
|
|
20240325,140400,255824980,13140,13140,13140,13140,16
|
|
20240325,140300,255614740,13140,13140,13140,13140,12
|
|
20240325,140200,255457060,13140,13140,13140,13140,15
|
|
20240325,140100,255259960,13140,13130,13140,13130,169
|
|
20240325,140000,253039400,13130,13130,13130,13130,15
|
|
20240325,135900,252842450,13130,13140,13140,13130,102
|
|
20240325,135800,251502430,13140,13140,13140,13140,17
|
|
20240325,135700,251279050,13140,13140,13140,13140,183
|
|
20240325,135600,248874430,13140,13130,13140,13130,606
|
|
20240325,135500,240916710,13130,13130,13150,13130,148
|
|
20240325,135400,238972870,13130,13130,13130,13130,16
|
|
20240325,135300,238762790,13120,13120,13120,13120,183
|
|
20240325,135200,236361830,13120,13130,13130,13120,102
|
|
20240325,135100,235023580,13120,13120,13120,13120,103
|
|
20240325,135000,233672220,13120,13130,13130,13120,21
|
|
20240325,134900,233396660,13130,13130,13140,13130,201
|
|
20240325,134800,230756420,13130,13130,13130,13130,105
|
|
20240325,134700,229377770,13130,13130,13140,13130,139
|
|
20240325,134600,227552330,13130,13130,13130,13120,258
|
|
20240325,134500,224164800,13140,13140,13140,13140,25
|
|
20240325,134400,223836300,13130,13130,13130,13130,19
|
|
20240325,134300,223586830,13130,13140,13140,13130,102
|
|
20240325,134200,222247450,13140,13150,13150,13140,188
|
|
20240325,134100,219777120,13150,13140,13150,13140,94
|
|
20240325,134000,218541100,13140,13140,13160,13140,179
|
|
20240325,133900,216189020,13160,13160,13160,13160,25
|
|
20240325,133800,215860020,13160,13160,13160,13160,16
|
|
20240325,133700,215649460,13160,13150,13160,13140,245
|
|
20240325,133600,212427100,13150,13150,13150,13150,200
|
|
20240325,133500,209797100,13150,13150,13160,13150,227
|
|
20240325,133400,206811950,13160,13160,13160,13160,228
|
|
20240325,133300,203811470,13160,13160,13160,13160,12
|
|
20240325,133200,203653550,13160,13160,13160,13160,179
|
|
20240325,133100,201297910,13170,13160,13170,13160,26
|
|
20240325,133000,200955590,13150,13150,13170,13150,265
|
|
20240325,132900,197466940,13150,13150,13150,13150,184
|
|
20240325,132800,195047340,13150,13150,13150,13150,103
|
|
20240325,132700,193692890,13150,13160,13160,13150,252
|
|
20240325,132600,190376690,13180,13160,13190,13160,423
|
|
20240325,132500,184801860,13160,13160,13160,13160,205
|
|
20240325,132400,182104060,13160,13170,13170,13160,84
|
|
20240325,132300,180997980,13180,13170,13180,13170,104
|
|
20240325,132200,179628290,13180,13200,13200,13180,1057
|
|
20240325,132100,165684170,13200,13210,13210,13200,299
|
|
20240325,132000,161734450,13210,13220,13220,13210,211
|
|
20240325,131900,158945190,13220,13210,13220,13210,101
|
|
20240325,131800,157610050,13210,13210,13210,13200,104
|
|
20240325,131700,156236280,13210,13220,13220,13210,286
|
|
20240325,131600,152457250,13220,13220,13220,13210,104
|
|
20240325,131500,151082450,13230,13220,13230,13220,106
|
|
20240325,131400,149681050,13220,13230,13230,13220,188
|
|
20240325,131300,147194000,13230,13250,13250,13230,10
|
|
20240325,131200,147061660,13230,13240,13240,13230,165
|
|
20240325,131100,144877070,13250,13260,13270,13250,418
|
|
20240325,131000,139333500,13260,13250,13260,13250,65
|
|
20240325,130900,138472150,13250,13250,13260,13250,183
|
|
20240325,130800,136047390,13260,13270,13270,13260,109
|
|
20240325,130700,134601030,13270,13270,13280,13270,319
|
|
20240325,130600,130367890,13270,13280,13280,13270,520
|
|
20240325,130500,123466480,13280,13280,13290,13280,12
|
|
20240325,130400,123307100,13290,13290,13290,13290,200
|
|
20240325,130300,120649100,13290,13290,13290,13290,16
|
|
20240325,130200,120436460,13290,13290,13290,13290,16
|
|
20240325,130100,120223820,13290,13290,13290,13290,13
|
|
20240325,130000,120051050,13290,13300,13300,13290,16
|
|
20240325,125900,119838400,13290,13290,13290,13290,4
|
|
20240325,125800,119785240,13290,13290,13290,13290,0
|
|
20240325,125700,119785240,13290,13290,13290,13290,1
|
|
20240325,125600,119771950,13290,13290,13290,13290,2
|
|
20240325,125500,119745370,13300,13300,13300,13300,1
|
|
20240325,125400,119732070,13300,13310,13310,13300,680
|
|
20240325,125300,110687050,13310,13310,13310,13310,0
|
|
20240325,125200,110687050,13310,13310,13310,13310,0
|
|
20240325,125100,110687050,13310,13310,13310,13310,0
|
|
20240325,125000,110687050,13310,13310,13310,13310,1
|
|
20240325,124900,110673740,13320,13320,13320,13320,0
|
|
20240325,124800,110673740,13320,13320,13320,13320,180
|
|
20240325,124700,108276140,13320,13320,13320,13320,0
|
|
20240325,124600,108276140,13320,13320,13320,13320,0
|
|
20240325,124500,108276140,13320,13320,13320,13320,1
|
|
20240325,124400,108262820,13310,13310,13310,13310,0
|
|
20240325,124300,108262820,13310,13310,13310,13310,0
|
|
20240325,124200,108262820,13310,13310,13310,13310,27
|
|
20240325,124100,107903450,13310,13310,13320,13310,22
|
|
20240325,124000,107610620,13310,13310,13310,13310,9
|
|
20240325,123900,107490830,13300,13300,13300,13300,1
|
|
20240325,123800,107477530,13310,13310,13310,13310,0
|
|
20240325,123700,107477530,13310,13310,13310,13310,0
|
|
20240325,123600,107477530,13310,13310,13310,13310,1
|
|
20240325,123500,107464220,13300,13300,13300,13300,0
|
|
20240325,123400,107464220,13300,13300,13300,13300,0
|
|
20240325,123300,107464220,13300,13300,13300,13300,0
|
|
20240325,123200,107464220,13300,13300,13300,13300,0
|
|
20240325,123100,107464220,13300,13300,13300,13300,50
|
|
20240325,123000,106799220,13320,13320,13320,13300,232
|
|
20240325,122900,103712800,13320,13330,13330,13320,747
|
|
20240325,122800,93761190,13340,13340,13340,13340,0
|
|
20240325,122700,93761190,13340,13340,13340,13340,1
|
|
20240325,122600,93747850,13330,13330,13330,13330,1
|
|
20240325,122500,93734520,13340,13340,13340,13340,0
|
|
20240325,122400,93734520,13340,13330,13340,13330,21
|
|
20240325,122300,93454390,13330,13330,13330,13330,0
|
|
20240325,122200,93454390,13330,13330,13330,13330,0
|
|
20240325,122100,93454390,13330,13330,13330,13330,0
|
|
20240325,122000,93454390,13330,13330,13330,13330,1
|
|
20240325,121900,93441060,13340,13340,13340,13340,0
|
|
20240325,121800,93441060,13340,13340,13340,13340,0
|
|
20240325,121700,93441060,13340,13340,13340,13340,0
|
|
20240325,121600,93441060,13340,13340,13340,13340,0
|
|
20240325,121500,93441060,13340,13340,13340,13340,0
|
|
20240325,121400,93441060,13340,13340,13340,13340,0
|
|
20240325,121300,93441060,13340,13340,13340,13340,1
|
|
20240325,121200,93427720,13330,13340,13340,13330,2
|
|
20240325,121100,93401050,13330,13330,13330,13330,0
|
|
20240325,121000,93401050,13330,13330,13330,13330,0
|
|
20240325,120900,93401050,13330,13330,13330,13330,0
|
|
20240325,120800,93401050,13330,13330,13330,13330,0
|
|
20240325,120700,93401050,13330,13330,13330,13330,1
|
|
20240325,120600,93387720,13320,13320,13320,13320,0
|
|
20240325,120500,93387720,13320,13320,13320,13320,1
|
|
20240325,120400,93374400,13330,13330,13330,13330,0
|
|
20240325,120300,93374400,13330,13330,13330,13330,12
|
|
20240325,120200,93214440,13330,13330,13330,13330,0
|
|
20240325,120100,93214440,13330,13330,13330,13330,1
|
|
20240325,120000,93201110,13320,13320,13320,13320,0
|
|
20240325,115900,93201110,13320,13320,13320,13320,0
|
|
20240325,115800,93201110,13320,13320,13320,13320,0
|
|
20240325,115700,93201110,13320,13320,13320,13320,0
|
|
20240325,115600,93201110,13320,13320,13320,13320,0
|
|
20240325,115500,93201110,13320,13320,13320,13320,1
|
|
20240325,115400,93187790,13320,13320,13320,13320,1
|
|
20240325,115300,93174470,13330,13330,13330,13330,0
|
|
20240325,115200,93174470,13330,13330,13330,13330,0
|
|
20240325,115100,93174470,13330,13330,13330,13330,0
|
|
20240325,115000,93174470,13330,13330,13330,13330,0
|
|
20240325,114900,93174470,13330,13330,13330,13330,0
|
|
20240325,114800,93174470,13330,13330,13330,13330,0
|
|
20240325,114700,93174470,13330,13330,13330,13330,0
|
|
20240325,114600,93174470,13330,13330,13330,13330,1
|
|
20240325,114500,93161140,13320,13320,13320,13320,0
|
|
20240325,114400,93161140,13320,13320,13320,13320,0
|
|
20240325,114300,93161140,13320,13320,13320,13320,0
|
|
20240325,114200,93161140,13320,13320,13320,13320,1
|
|
20240325,114100,93147820,13320,13320,13320,13320,10
|
|
20240325,114000,93014620,13320,13350,13350,13320,867
|
|
20240325,113900,81458310,13350,13350,13350,13350,0
|
|
20240325,113800,81458310,13350,13350,13350,13350,0
|
|
20240325,113700,81458310,13350,13350,13350,13350,0
|
|
20240325,113600,81458310,13350,13350,13350,13350,0
|
|
20240325,113500,81458310,13350,13350,13350,13350,1
|
|
20240325,113400,81444960,13360,13360,13360,13360,0
|
|
20240325,113300,81444960,13360,13360,13360,13360,0
|
|
20240325,113200,81444960,13360,13360,13360,13360,122
|
|
20240325,113100,79815040,13360,13360,13360,13360,60
|
|
20240325,113000,79013440,13370,13360,13370,13360,36
|
|
20240325,112900,78532470,13360,13360,13360,13360,0
|
|
20240325,112800,78532470,13360,13360,13360,13360,0
|
|
20240325,112700,78532470,13360,13360,13360,13360,1
|
|
20240325,112600,78519110,13360,13360,13360,13360,0
|
|
20240325,112500,78519110,13360,13360,13360,13360,0
|
|
20240325,112400,78519110,13360,13360,13360,13360,1
|
|
20240325,112300,78505750,13370,13370,13370,13370,0
|
|
20240325,112200,78505750,13370,13370,13370,13370,0
|
|
20240325,112100,78505750,13370,13370,13370,13370,146
|
|
20240325,112000,76553730,13370,13370,13370,13370,0
|
|
20240325,111900,76553730,13370,13370,13370,13370,0
|
|
20240325,111800,76553730,13370,13370,13370,13370,0
|
|
20240325,111700,76553730,13370,13370,13370,13370,0
|
|
20240325,111600,76553730,13370,13380,13380,13370,3
|
|
20240325,111500,76513600,13370,13370,13370,13370,15
|
|
20240325,111400,76313050,13360,13360,13360,13360,0
|
|
20240325,111300,76313050,13360,13360,13360,13360,0
|
|
20240325,111200,76313050,13360,13360,13360,13360,0
|
|
20240325,111100,76313050,13360,13360,13360,13360,0
|
|
20240325,111000,76313050,13360,13360,13360,13360,0
|
|
20240325,110900,76313050,13360,13360,13360,13360,1
|
|
20240325,110800,76299690,13360,13360,13360,13360,0
|
|
20240325,110700,76299690,13360,13360,13360,13360,0
|
|
20240325,110600,76299690,13360,13360,13360,13360,0
|
|
20240325,110500,76299690,13360,13360,13360,13360,1
|
|
20240325,110400,76286330,13390,13390,13390,13390,0
|
|
20240325,110300,76286330,13390,13390,13390,13390,0
|
|
20240325,110200,76286330,13390,13390,13390,13390,1
|
|
20240325,110100,76272940,13360,13360,13360,13360,1
|
|
20240325,110000,76259580,13360,13360,13360,13360,1
|
|
20240325,105900,76246220,13360,13360,13360,13360,0
|
|
20240325,105800,76246220,13360,13360,13360,13360,0
|
|
20240325,105700,76246220,13360,13360,13360,13360,1
|
|
20240325,105600,76232860,13360,13360,13360,13360,0
|
|
20240325,105500,76232860,13360,13360,13360,13360,0
|
|
20240325,105400,76232860,13360,13360,13360,13360,1
|
|
20240325,105300,76219500,13390,13390,13390,13390,0
|
|
20240325,105200,76219500,13390,13390,13390,13390,0
|
|
20240325,105100,76219500,13390,13390,13390,13390,0
|
|
20240325,105000,76219500,13390,13390,13390,13390,0
|
|
20240325,104900,76219500,13390,13390,13390,13390,10
|
|
20240325,104800,76085600,13390,13390,13390,13390,217
|
|
20240325,104700,73179970,13390,13390,13390,13390,0
|
|
20240325,104600,73179970,13390,13390,13390,13390,83
|
|
20240325,104500,72068600,13390,13360,13390,13360,18
|
|
20240325,104400,71828090,13360,13360,13360,13360,0
|
|
20240325,104300,71828090,13360,13360,13360,13360,0
|
|
20240325,104200,71828090,13360,13360,13360,13360,0
|
|
20240325,104100,71828090,13360,13360,13360,13360,0
|
|
20240325,104000,71828090,13360,13360,13360,13360,0
|
|
20240325,103900,71828090,13360,13360,13360,13360,1
|
|
20240325,103800,71814730,13360,13360,13360,13360,0
|
|
20240325,103700,71814730,13360,13360,13360,13360,0
|
|
20240325,103600,71814730,13360,13360,13360,13360,0
|
|
20240325,103500,71814730,13360,13360,13360,13360,1
|
|
20240325,103400,71801370,13390,13390,13390,13390,0
|
|
20240325,103300,71801370,13390,13390,13390,13390,1
|
|
20240325,103200,71787980,13390,13390,13390,13390,0
|
|
20240325,103100,71787980,13390,13390,13390,13390,5
|
|
20240325,103000,71721030,13360,13360,13360,13360,0
|
|
20240325,102900,71721030,13360,13360,13360,13360,0
|
|
20240325,102800,71721030,13360,13360,13360,13360,0
|
|
20240325,102700,71721030,13360,13360,13360,13360,1
|
|
20240325,102600,71707670,13360,13360,13360,13360,0
|
|
20240325,102500,71707670,13360,13360,13360,13360,32
|
|
20240325,102400,71280150,13360,13360,13360,13360,9
|
|
20240325,102300,71159910,13360,13360,13360,13360,0
|
|
20240325,102200,71159910,13360,13360,13360,13360,0
|
|
20240325,102100,71159910,13360,13360,13360,13360,0
|
|
20240325,102000,71159910,13360,13360,13360,13360,1
|
|
20240325,101900,71146550,13350,13350,13350,13350,0
|
|
20240325,101800,71146550,13350,13350,13350,13350,0
|
|
20240325,101700,71146550,13350,13350,13350,13350,0
|
|
20240325,101600,71146550,13350,13360,13360,13350,45
|
|
20240325,101500,70545360,13350,13350,13350,13350,0
|
|
20240325,101400,70545360,13350,13350,13350,13350,0
|
|
20240325,101300,70545360,13350,13350,13350,13350,0
|
|
20240325,101200,70545360,13350,13350,13350,13350,0
|
|
20240325,101100,70545360,13350,13350,13350,13350,16
|
|
20240325,101000,70331760,13350,13350,13350,13350,11
|
|
20240325,100900,70184910,13370,13350,13370,13340,16
|
|
20240325,100800,69971280,13360,13360,13360,13360,734
|
|
20240325,100700,60165040,13360,13360,13360,13360,0
|
|
20240325,100600,60165040,13360,13360,13360,13360,0
|
|
20240325,100500,60165040,13360,13360,13360,13360,135
|
|
20240325,100400,58361440,13360,13360,13360,13360,320
|
|
20240325,100300,54086240,13360,13360,13360,13360,0
|
|
20240325,100200,54086240,13360,13360,13360,13360,0
|
|
20240325,100100,54086240,13360,13360,13360,13360,1
|
|
20240325,100000,54072880,13390,13370,13390,13360,866
|
|
20240325,095900,42499590,13380,13380,13380,13380,1
|
|
20240325,095800,42486210,13380,13380,13380,13380,3
|
|
20240325,095700,42446070,13370,13380,13380,13370,6
|
|
20240325,095600,42365800,13380,13370,13380,13370,77
|
|
20240325,095500,41336300,13390,13390,13390,13390,0
|
|
20240325,095400,41336300,13390,13390,13390,13390,50
|
|
20240325,095300,40666800,13370,13370,13370,13370,0
|
|
20240325,095200,40666800,13370,13370,13370,13370,0
|
|
20240325,095100,40666800,13370,13370,13370,13370,0
|
|
20240325,095000,40666800,13370,13370,13370,13370,1
|
|
20240325,094900,40653430,13360,13360,13360,13360,0
|
|
20240325,094800,40653430,13360,13360,13360,13360,0
|
|
20240325,094700,40653430,13360,13360,13360,13360,0
|
|
20240325,094600,40653430,13360,13360,13360,13360,0
|
|
20240325,094500,40653430,13360,13360,13360,13360,15
|
|
20240325,094400,40453030,13360,13360,13360,13360,0
|
|
20240325,094300,40453030,13360,13360,13360,13360,0
|
|
20240325,094200,40453030,13360,13360,13360,13360,1
|
|
20240325,094100,40439670,13390,13390,13390,13390,186
|
|
20240325,094000,37949130,13360,13360,13360,13360,0
|
|
20240325,093900,37949130,13360,13360,13360,13360,2
|
|
20240325,093800,37922410,13370,13370,13370,13370,460
|
|
20240325,093700,31772210,13360,13360,13360,13360,7
|
|
20240325,093600,31678690,13370,13380,13380,13370,200
|
|
20240325,093500,29004620,13390,13380,13390,13380,2
|
|
20240325,093400,28977850,13390,13390,13390,13390,46
|
|
20240325,093300,28361910,13430,13430,13430,13430,0
|
|
20240325,093200,28361910,13430,13390,13440,13390,446
|
|
20240325,093100,22371040,13400,13430,13430,13400,6
|
|
20240325,093000,22290570,13450,13450,13450,13450,1
|
|
20240325,092900,22277120,13480,13480,13480,13480,0
|
|
20240325,092800,22277120,13480,13480,13480,13480,30
|
|
20240325,092700,21872720,13480,13390,13480,13370,502
|
|
20240325,092600,15156190,13390,13390,13390,13390,0
|
|
20240325,092500,15156190,13390,13390,13390,13390,0
|
|
20240325,092400,15156190,13390,13390,13390,13390,1
|
|
20240325,092300,15142800,13390,13390,13390,13390,0
|
|
20240325,092200,15142800,13390,13390,13390,13390,0
|
|
20240325,092100,15142800,13390,13390,13390,13390,0
|
|
20240325,092000,15142800,13390,13390,13390,13390,1
|
|
20240325,091900,15129410,13390,13400,13400,13390,154
|
|
20240325,091800,13066350,13390,13390,13390,13390,0
|
|
20240325,091700,13066350,13390,13390,13390,13390,0
|
|
20240325,091600,13066350,13390,13400,13400,13390,589
|
|
20240325,091500,5179450,13410,13410,13410,13410,0
|
|
20240325,091400,5179450,13410,13460,13460,13410,78
|
|
20240325,091300,4129620,13470,13470,13470,13470,0
|
|
20240325,091200,4129620,13470,13500,13500,13470,137
|
|
20240325,091100,2280150,13510,13510,13510,13510,0
|
|
20240325,091000,2280150,13510,13510,13510,13510,2
|
|
20240325,090900,2253130,13510,13510,13510,13510,0
|
|
20240325,090800,2253130,13510,13510,13510,13510,1
|
|
20240325,090700,2239620,13510,13510,13510,13510,8
|
|
20240325,090600,2131540,13510,13470,13510,13460,101
|
|
20240325,090500,767270,13460,13460,13460,13460,18
|
|
20240325,090400,524990,13460,13460,13460,13460,0
|
|
20240325,090300,524990,13460,13460,13460,13460,0
|
|
20240325,090200,524990,13460,13460,13460,13460,13
|
|
20240325,090100,350010,13460,13460,13460,13460,0
|
|
20240325,090000,350010,13460,13460,13460,13460,25
|