663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,200000,511076280,13110,13110,13110,13110,383
|
|
20240304,195900,511076280,13110,13110,13110,13110,0
|
|
20240304,195800,511076280,13110,13110,13110,13110,0
|
|
20240304,195700,511076280,13110,13110,13110,13110,0
|
|
20240304,195600,511076280,13110,13110,13110,13110,0
|
|
20240304,195500,511076280,13110,13110,13110,13110,0
|
|
20240304,195400,511076280,13110,13110,13110,13110,0
|
|
20240304,195300,511076280,13110,13110,13110,13110,0
|
|
20240304,195200,511076280,13110,13110,13110,13110,0
|
|
20240304,195100,511076280,13110,13110,13110,13110,0
|
|
20240304,195000,511076280,13110,13110,13110,13110,0
|
|
20240304,194900,511076280,13110,13110,13110,13110,0
|
|
20240304,194800,511076280,13110,13110,13110,13110,0
|
|
20240304,194700,511076280,13110,13110,13110,13110,0
|
|
20240304,194600,511076280,13110,13110,13110,13110,0
|
|
20240304,194500,511076280,13110,13110,13110,13110,0
|
|
20240304,194400,511076280,13110,13110,13110,13110,0
|
|
20240304,194300,511076280,13110,13110,13110,13110,0
|
|
20240304,194200,511076280,13110,13110,13110,13110,0
|
|
20240304,194100,511076280,13110,13110,13110,13110,0
|
|
20240304,194000,511076280,13110,13110,13110,13110,0
|
|
20240304,193900,511076280,13110,13110,13110,13110,0
|
|
20240304,193800,511076280,13110,13110,13110,13110,0
|
|
20240304,193700,511076280,13110,13110,13110,13110,0
|
|
20240304,193600,511076280,13110,13110,13110,13110,0
|
|
20240304,193500,511076280,13110,13110,13110,13110,0
|
|
20240304,193400,511076280,13110,13110,13110,13110,0
|
|
20240304,193300,511076280,13110,13110,13110,13110,0
|
|
20240304,193200,511076280,13110,13110,13110,13110,0
|
|
20240304,193100,511076280,13110,13110,13110,13110,0
|
|
20240304,193000,511076280,13110,13110,13110,13110,383
|
|
20240304,192900,511076280,13110,13110,13110,13110,0
|
|
20240304,192800,511076280,13110,13110,13110,13110,0
|
|
20240304,192700,511076280,13110,13110,13110,13110,0
|
|
20240304,192600,511076280,13110,13110,13110,13110,0
|
|
20240304,192500,511076280,13110,13110,13110,13110,0
|
|
20240304,192400,511076280,13110,13110,13110,13110,0
|
|
20240304,192300,511076280,13110,13110,13110,13110,0
|
|
20240304,192200,511076280,13110,13110,13110,13110,0
|
|
20240304,192100,511076280,13110,13110,13110,13110,0
|
|
20240304,192000,511076280,13110,13110,13110,13110,0
|
|
20240304,191900,511076280,13110,13110,13110,13110,0
|
|
20240304,191800,511076280,13110,13110,13110,13110,0
|
|
20240304,191700,511076280,13110,13110,13110,13110,0
|
|
20240304,191600,511076280,13110,13110,13110,13110,0
|
|
20240304,191500,511076280,13110,13110,13110,13110,0
|
|
20240304,191400,511076280,13110,13110,13110,13110,0
|
|
20240304,191300,511076280,13110,13110,13110,13110,0
|
|
20240304,191200,511076280,13110,13110,13110,13110,0
|
|
20240304,191100,511076280,13110,13110,13110,13110,0
|
|
20240304,191000,511076280,13110,13110,13110,13110,0
|
|
20240304,190900,511076280,13110,13110,13110,13110,0
|
|
20240304,190800,511076280,13110,13110,13110,13110,0
|
|
20240304,190700,511076280,13110,13110,13110,13110,0
|
|
20240304,190600,511076280,13110,13110,13110,13110,0
|
|
20240304,190500,511076280,13110,13110,13110,13110,0
|
|
20240304,190400,511076280,13110,13110,13110,13110,0
|
|
20240304,190300,511076280,13110,13110,13110,13110,0
|
|
20240304,190200,511076280,13110,13110,13110,13110,0
|
|
20240304,190100,511076280,13110,13110,13110,13110,0
|
|
20240304,190000,511076280,13110,13110,13110,13110,383
|
|
20240304,185900,511076280,13110,13110,13110,13110,0
|
|
20240304,185800,511076280,13110,13110,13110,13110,0
|
|
20240304,185700,511076280,13110,13110,13110,13110,0
|
|
20240304,185600,511076280,13110,13110,13110,13110,0
|
|
20240304,185500,511076280,13110,13110,13110,13110,0
|
|
20240304,185400,511076280,13110,13110,13110,13110,0
|
|
20240304,185300,511076280,13110,13110,13110,13110,0
|
|
20240304,185200,511076280,13110,13110,13110,13110,0
|
|
20240304,185100,511076280,13110,13110,13110,13110,0
|
|
20240304,185000,511076280,13110,13110,13110,13110,0
|
|
20240304,184900,511076280,13110,13110,13110,13110,0
|
|
20240304,184800,511076280,13110,13110,13110,13110,0
|
|
20240304,184700,511076280,13110,13110,13110,13110,0
|
|
20240304,184600,511076280,13110,13110,13110,13110,0
|
|
20240304,184500,511076280,13110,13110,13110,13110,0
|
|
20240304,184400,511076280,13110,13110,13110,13110,0
|
|
20240304,184300,511076280,13110,13110,13110,13110,0
|
|
20240304,184200,511076280,13110,13110,13110,13110,0
|
|
20240304,184100,511076280,13110,13110,13110,13110,0
|
|
20240304,184000,511076280,13110,13110,13110,13110,0
|
|
20240304,183900,511076280,13110,13110,13110,13110,0
|
|
20240304,183800,511076280,13110,13110,13110,13110,0
|
|
20240304,183700,511076280,13110,13110,13110,13110,0
|
|
20240304,183600,511076280,13110,13110,13110,13110,0
|
|
20240304,183500,511076280,13110,13110,13110,13110,0
|
|
20240304,183400,511076280,13110,13110,13110,13110,0
|
|
20240304,183300,511076280,13110,13110,13110,13110,0
|
|
20240304,183200,511076280,13110,13110,13110,13110,0
|
|
20240304,183100,511076280,13110,13110,13110,13110,0
|
|
20240304,183000,511076280,13110,13110,13110,13110,383
|
|
20240304,182900,511076280,13110,13110,13110,13110,0
|
|
20240304,182800,511076280,13110,13110,13110,13110,0
|
|
20240304,182700,511076280,13110,13110,13110,13110,0
|
|
20240304,182600,511076280,13110,13110,13110,13110,0
|
|
20240304,182500,511076280,13110,13110,13110,13110,0
|
|
20240304,182400,511076280,13110,13110,13110,13110,0
|
|
20240304,182300,511076280,13110,13110,13110,13110,0
|
|
20240304,182200,511076280,13110,13110,13110,13110,0
|
|
20240304,182100,511076280,13110,13110,13110,13110,0
|
|
20240304,182000,511076280,13110,13110,13110,13110,0
|
|
20240304,181900,511076280,13110,13110,13110,13110,0
|
|
20240304,181800,511076280,13110,13110,13110,13110,0
|
|
20240304,181700,511076280,13110,13110,13110,13110,0
|
|
20240304,181600,511076280,13110,13110,13110,13110,0
|
|
20240304,181500,511076280,13110,13110,13110,13110,0
|
|
20240304,181400,511076280,13110,13110,13110,13110,0
|
|
20240304,181300,511076280,13110,13110,13110,13110,0
|
|
20240304,181200,511076280,13110,13110,13110,13110,0
|
|
20240304,181100,511076280,13110,13110,13110,13110,0
|
|
20240304,181000,511076280,13110,13110,13110,13110,0
|
|
20240304,180900,511076280,13110,13110,13110,13110,0
|
|
20240304,180800,511076280,13110,13110,13110,13110,0
|
|
20240304,180700,511076280,13110,13110,13110,13110,0
|
|
20240304,180600,511076280,13110,13110,13110,13110,0
|
|
20240304,180500,511076280,13110,13110,13110,13110,0
|
|
20240304,180400,511076280,13110,13110,13110,13110,0
|
|
20240304,180300,511076280,13110,13110,13110,13110,0
|
|
20240304,180200,511076280,13110,13110,13110,13110,0
|
|
20240304,180100,511076280,13110,13110,13110,13110,0
|
|
20240304,180000,511076280,13110,13110,13110,13110,383
|
|
20240304,175900,511076280,13110,13110,13110,13110,0
|
|
20240304,175800,511076280,13110,13110,13110,13110,0
|
|
20240304,175700,511076280,13110,13110,13110,13110,0
|
|
20240304,175600,511076280,13110,13110,13110,13110,0
|
|
20240304,175500,511076280,13110,13110,13110,13110,0
|
|
20240304,175400,511076280,13110,13110,13110,13110,0
|
|
20240304,175300,511076280,13110,13110,13110,13110,0
|
|
20240304,175200,511076280,13110,13110,13110,13110,0
|
|
20240304,175100,511076280,13110,13110,13110,13110,0
|
|
20240304,175000,511076280,13110,13110,13110,13110,0
|
|
20240304,174900,511076280,13110,13110,13110,13110,0
|
|
20240304,174800,511076280,13110,13110,13110,13110,0
|
|
20240304,174700,511076280,13110,13110,13110,13110,0
|
|
20240304,174600,511076280,13110,13110,13110,13110,0
|
|
20240304,174500,511076280,13110,13110,13110,13110,0
|
|
20240304,174400,511076280,13110,13110,13110,13110,0
|
|
20240304,174300,511076280,13110,13110,13110,13110,0
|
|
20240304,174200,511076280,13110,13110,13110,13110,0
|
|
20240304,174100,511076280,13110,13110,13110,13110,0
|
|
20240304,174000,511076280,13110,13110,13110,13110,0
|
|
20240304,173900,511076280,13110,13110,13110,13110,0
|
|
20240304,173800,511076280,13110,13110,13110,13110,0
|
|
20240304,173700,511076280,13110,13110,13110,13110,0
|
|
20240304,173600,511076280,13110,13110,13110,13110,0
|
|
20240304,173500,511076280,13110,13110,13110,13110,0
|
|
20240304,173400,511076280,13110,13110,13110,13110,0
|
|
20240304,173300,511076280,13110,13110,13110,13110,0
|
|
20240304,173200,511076280,13110,13110,13110,13110,0
|
|
20240304,173100,511076280,13110,13110,13110,13110,0
|
|
20240304,173000,511076280,13110,13110,13110,13110,383
|
|
20240304,172900,511076280,13110,13110,13110,13110,0
|
|
20240304,172800,511076280,13110,13110,13110,13110,0
|
|
20240304,172700,511076280,13110,13110,13110,13110,0
|
|
20240304,172600,511076280,13110,13110,13110,13110,0
|
|
20240304,172500,511076280,13110,13110,13110,13110,0
|
|
20240304,172400,511076280,13110,13110,13110,13110,0
|
|
20240304,172300,511076280,13110,13110,13110,13110,0
|
|
20240304,172200,511076280,13110,13110,13110,13110,0
|
|
20240304,172100,511076280,13110,13110,13110,13110,0
|
|
20240304,172000,511076280,13110,13110,13110,13110,0
|
|
20240304,171900,511076280,13110,13110,13110,13110,0
|
|
20240304,171800,511076280,13110,13110,13110,13110,0
|
|
20240304,171700,511076280,13110,13110,13110,13110,0
|
|
20240304,171600,511076280,13110,13110,13110,13110,0
|
|
20240304,171500,511076280,13110,13110,13110,13110,0
|
|
20240304,171400,511076280,13110,13110,13110,13110,0
|
|
20240304,171300,511076280,13110,13110,13110,13110,0
|
|
20240304,171200,511076280,13110,13110,13110,13110,0
|
|
20240304,171100,511076280,13110,13110,13110,13110,0
|
|
20240304,171000,511076280,13110,13110,13110,13110,0
|
|
20240304,170900,511076280,13110,13110,13110,13110,0
|
|
20240304,170800,511076280,13110,13110,13110,13110,0
|
|
20240304,170700,511076280,13110,13110,13110,13110,0
|
|
20240304,170600,511076280,13110,13110,13110,13110,0
|
|
20240304,170500,511076280,13110,13110,13110,13110,0
|
|
20240304,170400,511076280,13110,13110,13110,13110,0
|
|
20240304,170300,511076280,13110,13110,13110,13110,0
|
|
20240304,170200,511076280,13110,13110,13110,13110,0
|
|
20240304,170100,511076280,13110,13110,13110,13110,0
|
|
20240304,170000,511076280,13110,13110,13110,13110,383
|
|
20240304,165900,511076280,13110,13110,13110,13110,0
|
|
20240304,165800,511076280,13110,13110,13110,13110,0
|
|
20240304,165700,511076280,13110,13110,13110,13110,0
|
|
20240304,165600,511076280,13110,13110,13110,13110,0
|
|
20240304,165500,511076280,13110,13110,13110,13110,0
|
|
20240304,165400,511076280,13110,13110,13110,13110,0
|
|
20240304,165300,511076280,13110,13110,13110,13110,0
|
|
20240304,165200,511076280,13110,13110,13110,13110,0
|
|
20240304,165100,511076280,13110,13110,13110,13110,0
|
|
20240304,165000,511076280,13110,13110,13110,13110,0
|
|
20240304,164900,511076280,13110,13110,13110,13110,0
|
|
20240304,164800,511076280,13110,13110,13110,13110,0
|
|
20240304,164700,511076280,13110,13110,13110,13110,0
|
|
20240304,164600,511076280,13110,13110,13110,13110,0
|
|
20240304,164500,511076280,13110,13110,13110,13110,0
|
|
20240304,164400,511076280,13110,13110,13110,13110,0
|
|
20240304,164300,511076280,13110,13110,13110,13110,0
|
|
20240304,164200,511076280,13110,13110,13110,13110,0
|
|
20240304,164100,511076280,13110,13110,13110,13110,0
|
|
20240304,164000,511076280,13110,13110,13110,13110,0
|
|
20240304,163900,511076280,13110,13110,13110,13110,0
|
|
20240304,163800,511076280,13110,13110,13110,13110,0
|
|
20240304,163700,511076280,13110,13110,13110,13110,0
|
|
20240304,163600,511076280,13110,13110,13110,13110,0
|
|
20240304,163500,511076280,13110,13110,13110,13110,0
|
|
20240304,163400,511076280,13110,13110,13110,13110,0
|
|
20240304,163300,511076280,13110,13110,13110,13110,0
|
|
20240304,163200,511076280,13110,13110,13110,13110,0
|
|
20240304,163100,511076280,13110,13110,13110,13110,0
|
|
20240304,163000,511076280,13110,13110,13110,13110,383
|
|
20240304,162900,511076280,13110,13110,13110,13110,0
|
|
20240304,162800,511076280,13110,13110,13110,13110,0
|
|
20240304,162700,511076280,13110,13110,13110,13110,0
|
|
20240304,162600,511076280,13110,13110,13110,13110,0
|
|
20240304,162500,511076280,13110,13110,13110,13110,0
|
|
20240304,162400,511076280,13110,13110,13110,13110,0
|
|
20240304,162300,511076280,13110,13110,13110,13110,0
|
|
20240304,162200,511076280,13110,13110,13110,13110,0
|
|
20240304,162100,511076280,13110,13110,13110,13110,0
|
|
20240304,162000,511076280,13110,13110,13110,13110,0
|
|
20240304,161900,511076280,13110,13110,13110,13110,0
|
|
20240304,161800,511076280,13110,13110,13110,13110,0
|
|
20240304,161700,511076280,13110,13110,13110,13110,0
|
|
20240304,161600,511076280,13110,13110,13110,13110,0
|
|
20240304,161500,511076280,13110,13110,13110,13110,0
|
|
20240304,161400,511076280,13110,13110,13110,13110,0
|
|
20240304,161300,511076280,13110,13110,13110,13110,0
|
|
20240304,161200,511076280,13110,13110,13110,13110,0
|
|
20240304,161100,511076280,13110,13110,13110,13110,0
|
|
20240304,161000,511076280,13110,13110,13110,13110,0
|
|
20240304,160900,511076280,13110,13110,13110,13110,0
|
|
20240304,160800,511076280,13110,13110,13110,13110,0
|
|
20240304,160700,511076280,13110,13110,13110,13110,0
|
|
20240304,160600,511076280,13110,13110,13110,13110,0
|
|
20240304,160500,511076280,13110,13110,13110,13110,0
|
|
20240304,160400,511076280,13110,13110,13110,13110,0
|
|
20240304,160300,511076280,13110,13110,13110,13110,0
|
|
20240304,160200,511076280,13110,13110,13110,13110,0
|
|
20240304,160100,511076280,13110,13110,13110,13110,0
|
|
20240304,160000,511076280,13110,13110,13110,13110,383
|
|
20240304,155900,511076280,13110,13110,13110,13110,0
|
|
20240304,155800,511076280,13110,13110,13110,13110,0
|
|
20240304,155700,511076280,13110,13110,13110,13110,0
|
|
20240304,155600,511076280,13110,13110,13110,13110,0
|
|
20240304,155500,511076280,13110,13110,13110,13110,0
|
|
20240304,155400,511076280,13110,13110,13110,13110,0
|
|
20240304,155300,511076280,13110,13110,13110,13110,0
|
|
20240304,155200,511076280,13110,13110,13110,13110,0
|
|
20240304,155100,511076280,13110,13110,13110,13110,0
|
|
20240304,155000,511076280,13110,13110,13110,13110,0
|
|
20240304,154900,511076280,13110,13110,13110,13110,0
|
|
20240304,154800,511076280,13110,13110,13110,13110,0
|
|
20240304,154700,511076280,13110,13110,13110,13110,0
|
|
20240304,154600,511076280,13110,13110,13110,13110,0
|
|
20240304,154500,511076280,13110,13110,13110,13110,0
|
|
20240304,154400,511076280,13110,13110,13110,13110,0
|
|
20240304,154300,511076280,13110,13110,13110,13110,0
|
|
20240304,154200,511076280,13110,13110,13110,13110,0
|
|
20240304,154100,511076280,13110,13110,13110,13110,0
|
|
20240304,154000,511076280,13110,13110,13110,13110,0
|
|
20240304,153900,511076280,13110,13110,13110,13110,0
|
|
20240304,153800,511076280,13110,13110,13110,13110,0
|
|
20240304,153700,511076280,13110,13110,13110,13110,0
|
|
20240304,153600,511076280,13110,13110,13110,13110,0
|
|
20240304,153500,511076280,13110,13110,13110,13110,0
|
|
20240304,153400,511076280,13110,13110,13110,13110,0
|
|
20240304,153300,511076280,13110,13110,13110,13110,0
|
|
20240304,153200,511076280,13110,13110,13110,13110,0
|
|
20240304,153100,511076280,13110,13110,13110,13110,0
|
|
20240304,153000,511076280,13110,13110,13110,13110,766
|
|
20240304,152900,506055150,13120,13120,13120,13120,0
|
|
20240304,152800,506055150,13120,13120,13120,13120,0
|
|
20240304,152700,506055150,13120,13120,13120,13120,0
|
|
20240304,152600,506055150,13120,13120,13120,13120,0
|
|
20240304,152500,506055150,13120,13120,13120,13120,0
|
|
20240304,152400,506055150,13120,13120,13120,13120,0
|
|
20240304,152300,506055150,13120,13120,13120,13120,0
|
|
20240304,152200,506055150,13120,13120,13120,13120,0
|
|
20240304,152100,506055150,13120,13120,13120,13120,0
|
|
20240304,152000,506055150,13120,13120,13120,13120,0
|
|
20240304,151900,506055150,13120,13100,13120,13100,203
|
|
20240304,151800,503393910,13100,13100,13100,13100,12
|
|
20240304,151700,503236710,13100,13100,13100,13100,18
|
|
20240304,151600,503000910,13100,13110,13110,13100,20
|
|
20240304,151500,502738790,13100,13100,13100,13100,8
|
|
20240304,151400,502633990,13110,13100,13110,13100,34
|
|
20240304,151300,502188500,13110,13100,13110,13100,15
|
|
20240304,151200,501991920,13110,13100,13110,13100,14
|
|
20240304,151100,501808450,13100,13100,13100,13100,2
|
|
20240304,151000,501782250,13110,13090,13110,13090,24
|
|
20240304,150900,501468020,13100,13100,13100,13100,0
|
|
20240304,150800,501468020,13100,13100,13100,13100,37
|
|
20240304,150700,500983320,13110,13110,13110,13110,0
|
|
20240304,150600,500983320,13110,13110,13110,13110,0
|
|
20240304,150500,500983320,13110,13110,13110,13110,16
|
|
20240304,150400,500773560,13110,13110,13110,13110,0
|
|
20240304,150300,500773560,13110,13110,13110,13110,0
|
|
20240304,150200,500773560,13110,13110,13110,13110,0
|
|
20240304,150100,500773560,13110,13110,13110,13110,0
|
|
20240304,150000,500773560,13110,13090,13110,13080,1693
|
|
20240304,145900,478608120,13080,13080,13090,13080,12
|
|
20240304,145800,478451110,13090,13080,13090,13080,16
|
|
20240304,145700,478241710,13090,13070,13090,13070,23
|
|
20240304,145600,477940980,13070,13070,13070,13070,5
|
|
20240304,145500,477875630,13070,13070,13070,13070,2
|
|
20240304,145400,477849490,13080,13080,13080,13080,0
|
|
20240304,145300,477849490,13080,13080,13080,13080,0
|
|
20240304,145200,477849490,13080,13080,13080,13080,0
|
|
20240304,145100,477849490,13080,13060,13080,13060,107
|
|
20240304,145000,476450940,13070,13080,13080,13060,1455
|
|
20240304,144900,457430420,13080,13080,13080,13080,5
|
|
20240304,144800,457365020,13080,13100,13100,13080,271
|
|
20240304,144700,453817440,13100,13100,13100,13100,10
|
|
20240304,144600,453686440,13110,13120,13120,13110,158
|
|
20240304,144500,451614660,13120,13130,13130,13120,15
|
|
20240304,144400,451417730,13120,13120,13120,13120,0
|
|
20240304,144300,451417730,13120,13120,13120,13120,0
|
|
20240304,144200,451417730,13120,13120,13120,13120,0
|
|
20240304,144100,451417730,13120,13100,13120,13100,190
|
|
20240304,144000,448926790,13100,13100,13100,13100,5
|
|
20240304,143900,448861290,13100,13100,13100,13100,5
|
|
20240304,143800,448795790,13100,13100,13100,13100,4
|
|
20240304,143700,448743390,13100,13100,13100,13100,18
|
|
20240304,143600,448507590,13100,13100,13100,13100,5
|
|
20240304,143500,448442090,13100,13100,13100,13100,5
|
|
20240304,143400,448376590,13100,13100,13100,13100,5
|
|
20240304,143300,448311090,13100,13100,13100,13100,6
|
|
20240304,143200,448232490,13100,13100,13100,13100,4
|
|
20240304,143100,448180090,13100,13100,13100,13100,1
|
|
20240304,143000,448166990,13100,13100,13100,13100,0
|
|
20240304,142900,448166990,13100,13100,13100,13100,0
|
|
20240304,142800,448166990,13100,13100,13100,13100,0
|
|
20240304,142700,448166990,13100,13100,13100,13100,51
|
|
20240304,142600,447498890,13100,13100,13100,13100,0
|
|
20240304,142500,447498890,13100,13090,13100,13090,47
|
|
20240304,142400,446883240,13090,13090,13090,13090,4
|
|
20240304,142300,446830880,13100,13090,13100,13090,32
|
|
20240304,142200,446411710,13090,13090,13090,13090,7
|
|
20240304,142100,446320080,13090,13090,13090,13090,4
|
|
20240304,142000,446267720,13090,13090,13090,13090,19
|
|
20240304,141900,446019010,13090,13090,13090,13090,19
|
|
20240304,141800,445770300,13090,13090,13090,13090,5
|
|
20240304,141700,445704850,13090,13090,13090,13090,5
|
|
20240304,141600,445639400,13090,13090,13090,13090,7
|
|
20240304,141500,445547770,13090,13090,13090,13090,5
|
|
20240304,141400,445482320,13090,13090,13090,13090,21
|
|
20240304,141300,445207430,13090,13090,13090,13090,5
|
|
20240304,141200,445141980,13090,13090,13090,13090,5
|
|
20240304,141100,445076530,13090,13090,13100,13090,6
|
|
20240304,141000,444997980,13090,13090,13090,13090,5
|
|
20240304,140900,444932530,13090,13090,13090,13090,19
|
|
20240304,140800,444683820,13090,13090,13100,13090,13
|
|
20240304,140700,444513560,13090,13090,13090,13090,7
|
|
20240304,140600,444421930,13090,13090,13090,13090,5
|
|
20240304,140500,444356480,13090,13100,13100,13090,7
|
|
20240304,140400,444264820,13090,13090,13100,13090,6
|
|
20240304,140300,444186260,13090,13090,13090,13090,19
|
|
20240304,140200,443937550,13090,13100,13100,13090,8
|
|
20240304,140100,443832780,13100,13090,13100,13090,152
|
|
20240304,140000,441841600,13090,13090,13090,13090,4
|
|
20240304,135900,441789240,13100,13090,13100,13090,23
|
|
20240304,135800,441487980,13090,13090,13090,13090,4
|
|
20240304,135700,441435620,13090,13090,13090,13090,20
|
|
20240304,135600,441173820,13090,13090,13090,13090,4
|
|
20240304,135500,441121460,13090,13090,13090,13090,5
|
|
20240304,135400,441056010,13090,13090,13090,13090,3
|
|
20240304,135300,441016740,13100,13100,13100,13100,0
|
|
20240304,135200,441016740,13100,13100,13100,13100,0
|
|
20240304,135100,441016740,13100,13100,13100,13100,28
|
|
20240304,135000,440649940,13100,13100,13100,13100,28
|
|
20240304,134900,440283140,13100,13100,13100,13100,14
|
|
20240304,134800,440099740,13090,13090,13090,13090,0
|
|
20240304,134700,440099740,13090,13090,13090,13090,121
|
|
20240304,134600,438515850,13100,13100,13100,13100,1
|
|
20240304,134500,438502750,13080,13080,13080,13080,0
|
|
20240304,134400,438502750,13080,13080,13080,13080,0
|
|
20240304,134300,438502750,13080,13080,13080,13080,0
|
|
20240304,134200,438502750,13080,13080,13080,13080,0
|
|
20240304,134100,438502750,13080,13080,13080,13080,0
|
|
20240304,134000,438502750,13080,13080,13080,13080,0
|
|
20240304,133900,438502750,13080,13080,13080,13080,15
|
|
20240304,133800,438306550,13100,13100,13100,13100,1
|
|
20240304,133700,438293450,13090,13090,13090,13090,4
|
|
20240304,133600,438241090,13100,13100,13100,13100,0
|
|
20240304,133500,438241090,13100,13100,13100,13100,0
|
|
20240304,133400,438241090,13100,13100,13100,13100,0
|
|
20240304,133300,438241090,13100,13100,13100,13100,0
|
|
20240304,133200,438241090,13100,13100,13100,13100,1
|
|
20240304,133100,438227990,13080,13080,13080,13080,0
|
|
20240304,133000,438227990,13080,13090,13090,13080,6
|
|
20240304,132900,438149490,13090,13120,13120,13090,148
|
|
20240304,132800,436209170,13090,13100,13120,13090,331
|
|
20240304,132700,431871240,13100,13090,13100,13090,206
|
|
20240304,132600,429172690,13090,13080,13090,13080,10
|
|
20240304,132500,429041840,13090,13100,13100,13090,438
|
|
20240304,132400,423307980,13090,13080,13090,13080,88
|
|
20240304,132300,422156170,13080,13060,13080,13060,415
|
|
20240304,132200,416728260,13060,13060,13060,13060,10
|
|
20240304,132100,416597660,13060,13060,13060,13060,5
|
|
20240304,132000,416532360,13060,13060,13060,13060,10
|
|
20240304,131900,416401760,13060,13060,13060,13060,5
|
|
20240304,131800,416336460,13060,13060,13070,13060,27
|
|
20240304,131700,415983680,13060,13080,13080,13060,2573
|
|
20240304,131600,382372900,13080,13070,13080,13070,15
|
|
20240304,131500,382176750,13080,13080,13080,13080,101
|
|
20240304,131400,380855670,13070,13070,13070,13070,10
|
|
20240304,131300,380724970,13070,13080,13080,13070,35
|
|
20240304,131200,380267220,13070,13070,13070,13070,10
|
|
20240304,131100,380136520,13070,13070,13070,13070,55
|
|
20240304,131000,379417670,13070,13070,13080,13070,115
|
|
20240304,130900,377914520,13070,13100,13100,13060,3445
|
|
20240304,130800,332846830,13100,13110,13110,13100,78
|
|
20240304,130700,331824540,13110,13110,13110,13110,25
|
|
20240304,130600,331496790,13110,13130,13130,13110,1989
|
|
20240304,130500,305382960,13130,13130,13130,13130,4
|
|
20240304,130400,305330440,13130,13130,13130,13130,3
|
|
20240304,130300,305291050,13130,13130,13130,13130,4
|
|
20240304,130200,305238530,13130,13130,13130,13130,104
|
|
20240304,130100,303873010,13130,13130,13130,13130,109
|
|
20240304,130000,302441840,13130,13130,13130,13130,3
|
|
20240304,125900,302402450,13130,13130,13130,13130,3
|
|
20240304,125800,302363060,13130,13130,13130,13130,3
|
|
20240304,125700,302323670,13130,13130,13130,13130,3
|
|
20240304,125600,302284280,13130,13130,13130,13130,46
|
|
20240304,125500,301680300,13130,13140,13140,13130,32
|
|
20240304,125400,301259850,13130,13130,13130,13130,14
|
|
20240304,125300,301076030,13140,13140,13140,13140,0
|
|
20240304,125200,301076030,13140,13140,13140,13140,0
|
|
20240304,125100,301076030,13140,13140,13140,13140,0
|
|
20240304,125000,301076030,13140,13140,13140,13140,0
|
|
20240304,124900,301076030,13140,13140,13140,13140,0
|
|
20240304,124800,301076030,13140,13130,13140,13130,52
|
|
20240304,124700,300392770,13130,13130,13130,13130,4
|
|
20240304,124600,300340250,13130,13130,13130,13130,3
|
|
20240304,124500,300300860,13130,13130,13130,13130,3
|
|
20240304,124400,300261470,13130,13130,13130,13130,4
|
|
20240304,124300,300208950,13130,13130,13130,13130,19
|
|
20240304,124200,299959480,13130,13130,13130,13130,3
|
|
20240304,124100,299920090,13130,13130,13130,13130,17
|
|
20240304,124000,299696880,13130,13130,13130,13130,2
|
|
20240304,123900,299670620,13130,13130,13130,13130,3
|
|
20240304,123800,299631230,13130,13130,13130,13130,1
|
|
20240304,123700,299618100,13140,13140,13140,13140,0
|
|
20240304,123600,299618100,13140,13140,13140,13140,0
|
|
20240304,123500,299618100,13140,13140,13140,13140,0
|
|
20240304,123400,299618100,13140,13140,13140,13140,0
|
|
20240304,123300,299618100,13140,13140,13140,13140,50
|
|
20240304,123200,298961100,13140,13140,13140,13140,0
|
|
20240304,123100,298961100,13140,13140,13140,13140,0
|
|
20240304,123000,298961100,13140,13140,13140,13140,5
|
|
20240304,122900,298895400,13140,13140,13140,13140,153
|
|
20240304,122800,296884980,13140,13140,13140,13140,6
|
|
20240304,122700,296806140,13140,13140,13140,13140,0
|
|
20240304,122600,296806140,13140,13140,13140,13140,10
|
|
20240304,122500,296674740,13140,13140,13140,13140,33
|
|
20240304,122400,296241120,13130,13130,13130,13130,3
|
|
20240304,122300,296201730,13130,13130,13130,13130,3
|
|
20240304,122200,296162340,13130,13130,13130,13130,2
|
|
20240304,122100,296136080,13130,13130,13130,13130,1
|
|
20240304,122000,296122950,13130,13130,13130,13130,0
|
|
20240304,121900,296122950,13130,13130,13130,13130,13
|
|
20240304,121800,295952260,13130,13130,13130,13130,0
|
|
20240304,121700,295952260,13130,13130,13130,13130,15
|
|
20240304,121600,295755310,13140,13140,13140,13140,0
|
|
20240304,121500,295755310,13140,13140,13140,13140,84
|
|
20240304,121400,294651550,13130,13130,13130,13130,3
|
|
20240304,121300,294612160,13130,13130,13130,13130,3
|
|
20240304,121200,294572770,13140,13140,13140,13140,0
|
|
20240304,121100,294572770,13140,13130,13140,13130,80
|
|
20240304,121000,293522070,13140,13140,13140,13140,22
|
|
20240304,120900,293232990,13140,13140,13140,13140,1
|
|
20240304,120800,293219850,13140,13140,13140,13140,0
|
|
20240304,120700,293219850,13140,13140,13140,13140,0
|
|
20240304,120600,293219850,13140,13140,13140,13140,9
|
|
20240304,120500,293101590,13140,13140,13140,13140,28
|
|
20240304,120400,292733670,13140,13140,13140,13140,0
|
|
20240304,120300,292733670,13140,13140,13140,13140,40
|
|
20240304,120200,292208070,13130,13130,13130,13130,0
|
|
20240304,120100,292208070,13130,13130,13130,13130,1
|
|
20240304,120000,292194940,13140,13140,13140,13140,0
|
|
20240304,115900,292194940,13140,13140,13140,13140,0
|
|
20240304,115800,292194940,13140,13140,13140,13140,0
|
|
20240304,115700,292194940,13140,13140,13140,13140,0
|
|
20240304,115600,292194940,13140,13140,13140,13140,4
|
|
20240304,115500,292142380,13140,13140,13140,13140,15
|
|
20240304,115400,291945280,13150,13150,13150,13150,0
|
|
20240304,115300,291945280,13150,13150,13150,13150,0
|
|
20240304,115200,291945280,13150,13150,13150,13150,15
|
|
20240304,115100,291748030,13150,13150,13150,13150,0
|
|
20240304,115000,291748030,13150,13150,13150,13150,10
|
|
20240304,114900,291616530,13140,13140,13140,13140,64
|
|
20240304,114800,290775570,13140,13130,13140,13130,232
|
|
20240304,114700,287729110,13130,13140,13140,13130,13
|
|
20240304,114600,287558320,13130,13130,13130,13130,4
|
|
20240304,114500,287505800,13130,13130,13130,13130,3
|
|
20240304,114400,287466410,13130,13130,13140,13130,33
|
|
20240304,114300,287032830,13130,13130,13130,13130,3
|
|
20240304,114200,286993440,13140,13140,13140,13140,0
|
|
20240304,114100,286993440,13140,13140,13140,13140,10
|
|
20240304,114000,286862040,13140,13140,13140,13140,0
|
|
20240304,113900,286862040,13140,13140,13140,13140,0
|
|
20240304,113800,286862040,13140,13140,13140,13140,0
|
|
20240304,113700,286862040,13140,13140,13140,13140,382
|
|
20240304,113600,281842560,13140,13140,13140,13140,0
|
|
20240304,113500,281842560,13140,13140,13140,13140,39
|
|
20240304,113400,281330100,13140,13140,13140,13140,0
|
|
20240304,113300,281330100,13140,13140,13140,13140,29
|
|
20240304,113200,280949040,13130,13120,13130,13120,579
|
|
20240304,113100,273346780,13120,13120,13120,13120,0
|
|
20240304,113000,273346780,13120,13120,13120,13120,0
|
|
20240304,112900,273346780,13120,13120,13120,13120,0
|
|
20240304,112800,273346780,13120,13120,13120,13120,0
|
|
20240304,112700,273346780,13120,13120,13120,13120,0
|
|
20240304,112600,273346780,13120,13120,13120,13120,0
|
|
20240304,112500,273346780,13120,13120,13120,13120,73
|
|
20240304,112400,272389020,13110,13110,13110,13110,4
|
|
20240304,112300,272336580,13110,13110,13110,13110,3
|
|
20240304,112200,272297250,13110,13110,13110,13110,7
|
|
20240304,112100,272205480,13120,13110,13120,13110,32
|
|
20240304,112000,271785670,13110,13110,13110,13110,5
|
|
20240304,111900,271720120,13110,13110,13110,13110,3
|
|
20240304,111800,271680790,13110,13110,13120,13110,6
|
|
20240304,111700,271602110,13110,13110,13110,13110,5
|
|
20240304,111600,271536560,13110,13110,13110,13110,4
|
|
20240304,111500,271484120,13110,13120,13120,13110,91
|
|
20240304,111400,270290380,13110,13110,13110,13110,14
|
|
20240304,111300,270106840,13120,13120,13120,13120,1
|
|
20240304,111200,270093720,13110,13110,13110,13110,50
|
|
20240304,111100,269438220,13120,13120,13120,13120,0
|
|
20240304,111000,269438220,13120,13120,13120,13120,0
|
|
20240304,110900,269438220,13120,13120,13120,13120,0
|
|
20240304,110800,269438220,13120,13120,13120,13120,143
|
|
20240304,110700,267562060,13110,13110,13110,13110,1
|
|
20240304,110600,267548950,13120,13120,13120,13120,0
|
|
20240304,110500,267548950,13120,13120,13120,13120,0
|
|
20240304,110400,267548950,13120,13120,13120,13120,0
|
|
20240304,110300,267548950,13120,13120,13120,13120,0
|
|
20240304,110200,267548950,13120,13120,13120,13120,0
|
|
20240304,110100,267548950,13120,13120,13120,13120,470
|
|
20240304,110000,261382550,13150,13150,13150,13150,1
|
|
20240304,105900,261369400,13150,13130,13150,13130,58
|
|
20240304,105800,260607600,13140,13140,13140,13140,0
|
|
20240304,105700,260607600,13140,13130,13140,13130,4
|
|
20240304,105600,260555060,13140,13140,13140,13140,0
|
|
20240304,105500,260555060,13140,13140,13140,13140,1
|
|
20240304,105400,260541920,13130,13130,13130,13130,0
|
|
20240304,105300,260541920,13130,13130,13130,13130,17
|
|
20240304,105200,260318710,13130,13130,13130,13130,10
|
|
20240304,105100,260187410,13150,13150,13150,13150,0
|
|
20240304,105000,260187410,13150,13150,13150,13150,0
|
|
20240304,104900,260187410,13150,13130,13150,13130,30
|
|
20240304,104800,259793430,13130,13120,13130,13120,546
|
|
20240304,104700,252624900,13120,13120,13120,13120,500
|
|
20240304,104600,246064900,13150,13120,13150,13120,131
|
|
20240304,104500,244343540,13120,13120,13120,13120,1
|
|
20240304,104400,244330420,13130,13130,13140,13130,18
|
|
20240304,104300,244094010,13140,13140,13140,13140,0
|
|
20240304,104200,244094010,13140,13140,13140,13140,0
|
|
20240304,104100,244094010,13140,13140,13140,13140,0
|
|
20240304,104000,244094010,13140,13140,13140,13140,0
|
|
20240304,103900,244094010,13140,13140,13140,13140,0
|
|
20240304,103800,244094010,13140,13140,13140,13140,0
|
|
20240304,103700,244094010,13140,13120,13140,13120,196
|
|
20240304,103600,241520530,13120,13120,13120,13120,5
|
|
20240304,103500,241454930,13120,13120,13120,13120,4
|
|
20240304,103400,241402450,13120,13120,13130,13120,5
|
|
20240304,103300,241336840,13120,13120,13120,13120,5
|
|
20240304,103200,241271240,13120,13120,13120,13120,5
|
|
20240304,103100,241205640,13120,13120,13120,13120,6
|
|
20240304,103000,241126920,13120,13120,13120,13120,7
|
|
20240304,102900,241035080,13120,13120,13120,13120,4
|
|
20240304,102800,240982600,13120,13120,13120,13120,6
|
|
20240304,102700,240903880,13120,13120,13120,13120,4
|
|
20240304,102600,240851400,13130,13130,13130,13130,0
|
|
20240304,102500,240851400,13130,13130,13130,13130,0
|
|
20240304,102400,240851400,13130,13130,13130,13130,0
|
|
20240304,102300,240851400,13130,13130,13130,13130,0
|
|
20240304,102200,240851400,13130,13110,13130,13110,160
|
|
20240304,102100,238753380,13100,13100,13100,13100,19
|
|
20240304,102000,238504480,13100,13100,13100,13100,20
|
|
20240304,101900,238242480,13100,13100,13100,13100,54
|
|
20240304,101800,237535080,13100,13100,13100,13100,1
|
|
20240304,101700,237521980,13110,13110,13110,13110,0
|
|
20240304,101600,237521980,13110,13100,13110,13100,2
|
|
20240304,101500,237495770,13100,13100,13100,13100,0
|
|
20240304,101400,237495770,13100,13100,13100,13100,550
|
|
20240304,101300,230290770,13110,13130,13130,13110,2550
|
|
20240304,101200,196821830,13160,13140,13160,13140,80
|
|
20240304,101100,195770010,13150,13150,13150,13150,58
|
|
20240304,101000,195007310,13160,13160,13160,13160,0
|
|
20240304,100900,195007310,13160,13160,13160,13160,5
|
|
20240304,100800,194941510,13160,13160,13160,13160,0
|
|
20240304,100700,194941510,13160,13160,13160,13160,58
|
|
20240304,100600,194178230,13170,13140,13170,13140,2000
|
|
20240304,100500,167854070,13130,13130,13130,13130,0
|
|
20240304,100400,167854070,13130,13130,13130,13130,1000
|
|
20240304,100300,154724070,13140,13130,13140,13130,30
|
|
20240304,100200,154329880,13130,13130,13130,13130,7
|
|
20240304,100100,154237970,13130,13130,13130,13130,7
|
|
20240304,100000,154146060,13130,13130,13130,13130,1
|
|
20240304,095900,154132930,13150,13150,13150,13150,0
|
|
20240304,095800,154132930,13150,13150,13150,13150,58
|
|
20240304,095700,153370230,13130,13130,13130,13130,2640
|
|
20240304,095600,118707030,13130,13130,13130,13130,23
|
|
20240304,095500,118405040,13130,13100,13130,13100,1030
|
|
20240304,095400,104881810,13100,13110,13110,13100,30
|
|
20240304,095300,104488520,13120,13120,13120,13120,0
|
|
20240304,095200,104488520,13120,13120,13120,13120,0
|
|
20240304,095100,104488520,13120,13120,13120,13120,300
|
|
20240304,095000,100552520,13120,13120,13120,13120,0
|
|
20240304,094900,100552520,13120,13120,13120,13120,1
|
|
20240304,094800,100539400,13120,13120,13120,13120,0
|
|
20240304,094700,100539400,13120,13120,13120,13120,0
|
|
20240304,094600,100539400,13120,13120,13120,13120,1
|
|
20240304,094500,100526280,13120,13120,13120,13120,0
|
|
20240304,094400,100526280,13120,13090,13120,13090,322
|
|
20240304,094300,96311270,13090,13060,13090,13060,2001
|
|
20240304,094200,70129140,13060,13060,13070,13060,21
|
|
20240304,094100,69854740,13060,13060,13070,13060,16
|
|
20240304,094000,69645700,13060,13060,13070,13060,10
|
|
20240304,093900,69515070,13070,13060,13070,13060,25
|
|
20240304,093800,69188560,13070,13070,13080,13070,123
|
|
20240304,093700,67580940,13070,13110,13110,13070,3073
|
|
20240304,093600,27366970,13110,13110,13110,13110,1
|
|
20240304,093500,27353860,13100,13100,13110,13100,98
|
|
20240304,093400,26069100,13100,13100,13110,13100,18
|
|
20240304,093300,25833150,13100,13100,13110,13100,11
|
|
20240304,093200,25689040,13100,13100,13100,13100,9
|
|
20240304,093100,25571140,13100,13100,13100,13100,24
|
|
20240304,093000,25256740,13120,13100,13120,13100,18
|
|
20240304,092900,25020730,13100,13100,13100,13100,22
|
|
20240304,092800,24732530,13100,13100,13100,13100,11
|
|
20240304,092700,24588430,13100,13100,13100,13100,4
|
|
20240304,092600,24536030,13120,13100,13120,13100,106
|
|
20240304,092500,23145430,13100,13100,13100,13100,9
|
|
20240304,092400,23027530,13090,13090,13090,13090,8
|
|
20240304,092300,22922810,13090,13120,13120,13090,9
|
|
20240304,092200,22804970,13090,13100,13100,13090,115
|
|
20240304,092100,21299600,13090,13090,13090,13090,12
|
|
20240304,092000,21142520,13090,13090,13090,13090,13
|
|
20240304,091900,20972350,13090,13090,13090,13090,10
|
|
20240304,091800,20841450,13090,13090,13090,13090,9
|
|
20240304,091700,20723640,13090,13090,13090,13090,11
|
|
20240304,091600,20579650,13120,13120,13120,13120,0
|
|
20240304,091500,20579650,13120,13090,13120,13090,517
|
|
20240304,091400,13796790,13080,13080,13120,13080,124
|
|
20240304,091300,12170870,13080,13080,13080,13080,23
|
|
20240304,091200,11870030,13080,13080,13120,13080,12
|
|
20240304,091100,11713010,13080,13080,13080,13080,11
|
|
20240304,091000,11569130,13080,13080,13080,13080,12
|
|
20240304,090900,11412170,13080,13080,13080,13080,13
|
|
20240304,090800,11242130,13080,13080,13090,13080,12
|
|
20240304,090700,11085150,13080,13080,13090,13080,22
|
|
20240304,090600,10797270,13080,13140,13140,13080,725
|
|
20240304,090500,1301740,13110,13110,13110,13110,0
|
|
20240304,090400,1301740,13110,13110,13110,13110,9
|
|
20240304,090300,1183750,13100,13100,13100,13100,0
|
|
20240304,090200,1183750,13100,13100,13100,13100,8
|
|
20240304,090100,1078950,13160,13100,13160,13100,54
|
|
20240304,090000,368550,13100,13170,13170,13100,28
|