663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,200000,465398820,13160,13160,13160,13160,211
|
|
20240305,195900,465398820,13160,13160,13160,13160,0
|
|
20240305,195800,465398820,13160,13160,13160,13160,0
|
|
20240305,195700,465398820,13160,13160,13160,13160,0
|
|
20240305,195600,465398820,13160,13160,13160,13160,0
|
|
20240305,195500,465398820,13160,13160,13160,13160,0
|
|
20240305,195400,465398820,13160,13160,13160,13160,0
|
|
20240305,195300,465398820,13160,13160,13160,13160,0
|
|
20240305,195200,465398820,13160,13160,13160,13160,0
|
|
20240305,195100,465398820,13160,13160,13160,13160,0
|
|
20240305,195000,465398820,13160,13160,13160,13160,0
|
|
20240305,194900,465398820,13160,13160,13160,13160,0
|
|
20240305,194800,465398820,13160,13160,13160,13160,0
|
|
20240305,194700,465398820,13160,13160,13160,13160,0
|
|
20240305,194600,465398820,13160,13160,13160,13160,0
|
|
20240305,194500,465398820,13160,13160,13160,13160,0
|
|
20240305,194400,465398820,13160,13160,13160,13160,0
|
|
20240305,194300,465398820,13160,13160,13160,13160,0
|
|
20240305,194200,465398820,13160,13160,13160,13160,0
|
|
20240305,194100,465398820,13160,13160,13160,13160,0
|
|
20240305,194000,465398820,13160,13160,13160,13160,0
|
|
20240305,193900,465398820,13160,13160,13160,13160,0
|
|
20240305,193800,465398820,13160,13160,13160,13160,0
|
|
20240305,193700,465398820,13160,13160,13160,13160,0
|
|
20240305,193600,465398820,13160,13160,13160,13160,0
|
|
20240305,193500,465398820,13160,13160,13160,13160,0
|
|
20240305,193400,465398820,13160,13160,13160,13160,0
|
|
20240305,193300,465398820,13160,13160,13160,13160,0
|
|
20240305,193200,465398820,13160,13160,13160,13160,0
|
|
20240305,193100,465398820,13160,13160,13160,13160,0
|
|
20240305,193000,465398820,13160,13160,13160,13160,211
|
|
20240305,192900,465398820,13160,13160,13160,13160,0
|
|
20240305,192800,465398820,13160,13160,13160,13160,0
|
|
20240305,192700,465398820,13160,13160,13160,13160,0
|
|
20240305,192600,465398820,13160,13160,13160,13160,0
|
|
20240305,192500,465398820,13160,13160,13160,13160,0
|
|
20240305,192400,465398820,13160,13160,13160,13160,0
|
|
20240305,192300,465398820,13160,13160,13160,13160,0
|
|
20240305,192200,465398820,13160,13160,13160,13160,0
|
|
20240305,192100,465398820,13160,13160,13160,13160,0
|
|
20240305,192000,465398820,13160,13160,13160,13160,0
|
|
20240305,191900,465398820,13160,13160,13160,13160,0
|
|
20240305,191800,465398820,13160,13160,13160,13160,0
|
|
20240305,191700,465398820,13160,13160,13160,13160,0
|
|
20240305,191600,465398820,13160,13160,13160,13160,0
|
|
20240305,191500,465398820,13160,13160,13160,13160,0
|
|
20240305,191400,465398820,13160,13160,13160,13160,0
|
|
20240305,191300,465398820,13160,13160,13160,13160,0
|
|
20240305,191200,465398820,13160,13160,13160,13160,0
|
|
20240305,191100,465398820,13160,13160,13160,13160,0
|
|
20240305,191000,465398820,13160,13160,13160,13160,0
|
|
20240305,190900,465398820,13160,13160,13160,13160,0
|
|
20240305,190800,465398820,13160,13160,13160,13160,0
|
|
20240305,190700,465398820,13160,13160,13160,13160,0
|
|
20240305,190600,465398820,13160,13160,13160,13160,0
|
|
20240305,190500,465398820,13160,13160,13160,13160,0
|
|
20240305,190400,465398820,13160,13160,13160,13160,0
|
|
20240305,190300,465398820,13160,13160,13160,13160,0
|
|
20240305,190200,465398820,13160,13160,13160,13160,0
|
|
20240305,190100,465398820,13160,13160,13160,13160,0
|
|
20240305,190000,465398820,13160,13160,13160,13160,211
|
|
20240305,185900,465398820,13160,13160,13160,13160,0
|
|
20240305,185800,465398820,13160,13160,13160,13160,0
|
|
20240305,185700,465398820,13160,13160,13160,13160,0
|
|
20240305,185600,465398820,13160,13160,13160,13160,0
|
|
20240305,185500,465398820,13160,13160,13160,13160,0
|
|
20240305,185400,465398820,13160,13160,13160,13160,0
|
|
20240305,185300,465398820,13160,13160,13160,13160,0
|
|
20240305,185200,465398820,13160,13160,13160,13160,0
|
|
20240305,185100,465398820,13160,13160,13160,13160,0
|
|
20240305,185000,465398820,13160,13160,13160,13160,0
|
|
20240305,184900,465398820,13160,13160,13160,13160,0
|
|
20240305,184800,465398820,13160,13160,13160,13160,0
|
|
20240305,184700,465398820,13160,13160,13160,13160,0
|
|
20240305,184600,465398820,13160,13160,13160,13160,0
|
|
20240305,184500,465398820,13160,13160,13160,13160,0
|
|
20240305,184400,465398820,13160,13160,13160,13160,0
|
|
20240305,184300,465398820,13160,13160,13160,13160,0
|
|
20240305,184200,465398820,13160,13160,13160,13160,0
|
|
20240305,184100,465398820,13160,13160,13160,13160,0
|
|
20240305,184000,465398820,13160,13160,13160,13160,0
|
|
20240305,183900,465398820,13160,13160,13160,13160,0
|
|
20240305,183800,465398820,13160,13160,13160,13160,0
|
|
20240305,183700,465398820,13160,13160,13160,13160,0
|
|
20240305,183600,465398820,13160,13160,13160,13160,0
|
|
20240305,183500,465398820,13160,13160,13160,13160,0
|
|
20240305,183400,465398820,13160,13160,13160,13160,0
|
|
20240305,183300,465398820,13160,13160,13160,13160,0
|
|
20240305,183200,465398820,13160,13160,13160,13160,0
|
|
20240305,183100,465398820,13160,13160,13160,13160,0
|
|
20240305,183000,465398820,13160,13160,13160,13160,211
|
|
20240305,182900,465398820,13160,13160,13160,13160,0
|
|
20240305,182800,465398820,13160,13160,13160,13160,0
|
|
20240305,182700,465398820,13160,13160,13160,13160,0
|
|
20240305,182600,465398820,13160,13160,13160,13160,0
|
|
20240305,182500,465398820,13160,13160,13160,13160,0
|
|
20240305,182400,465398820,13160,13160,13160,13160,0
|
|
20240305,182300,465398820,13160,13160,13160,13160,0
|
|
20240305,182200,465398820,13160,13160,13160,13160,0
|
|
20240305,182100,465398820,13160,13160,13160,13160,0
|
|
20240305,182000,465398820,13160,13160,13160,13160,0
|
|
20240305,181900,465398820,13160,13160,13160,13160,0
|
|
20240305,181800,465398820,13160,13160,13160,13160,0
|
|
20240305,181700,465398820,13160,13160,13160,13160,0
|
|
20240305,181600,465398820,13160,13160,13160,13160,0
|
|
20240305,181500,465398820,13160,13160,13160,13160,0
|
|
20240305,181400,465398820,13160,13160,13160,13160,0
|
|
20240305,181300,465398820,13160,13160,13160,13160,0
|
|
20240305,181200,465398820,13160,13160,13160,13160,0
|
|
20240305,181100,465398820,13160,13160,13160,13160,0
|
|
20240305,181000,465398820,13160,13160,13160,13160,0
|
|
20240305,180900,465398820,13160,13160,13160,13160,0
|
|
20240305,180800,465398820,13160,13160,13160,13160,0
|
|
20240305,180700,465398820,13160,13160,13160,13160,0
|
|
20240305,180600,465398820,13160,13160,13160,13160,0
|
|
20240305,180500,465398820,13160,13160,13160,13160,0
|
|
20240305,180400,465398820,13160,13160,13160,13160,0
|
|
20240305,180300,465398820,13160,13160,13160,13160,0
|
|
20240305,180200,465398820,13160,13160,13160,13160,0
|
|
20240305,180100,465398820,13160,13160,13160,13160,0
|
|
20240305,180000,465398820,13160,13160,13160,13160,211
|
|
20240305,175900,465398820,13160,13160,13160,13160,0
|
|
20240305,175800,465398820,13160,13160,13160,13160,0
|
|
20240305,175700,465398820,13160,13160,13160,13160,0
|
|
20240305,175600,465398820,13160,13160,13160,13160,0
|
|
20240305,175500,465398820,13160,13160,13160,13160,0
|
|
20240305,175400,465398820,13160,13160,13160,13160,0
|
|
20240305,175300,465398820,13160,13160,13160,13160,0
|
|
20240305,175200,465398820,13160,13160,13160,13160,0
|
|
20240305,175100,465398820,13160,13160,13160,13160,0
|
|
20240305,175000,465398820,13160,13160,13160,13160,0
|
|
20240305,174900,465398820,13160,13160,13160,13160,0
|
|
20240305,174800,465398820,13160,13160,13160,13160,0
|
|
20240305,174700,465398820,13160,13160,13160,13160,0
|
|
20240305,174600,465398820,13160,13160,13160,13160,0
|
|
20240305,174500,465398820,13160,13160,13160,13160,0
|
|
20240305,174400,465398820,13160,13160,13160,13160,0
|
|
20240305,174300,465398820,13160,13160,13160,13160,0
|
|
20240305,174200,465398820,13160,13160,13160,13160,0
|
|
20240305,174100,465398820,13160,13160,13160,13160,0
|
|
20240305,174000,465398820,13160,13160,13160,13160,0
|
|
20240305,173900,465398820,13160,13160,13160,13160,0
|
|
20240305,173800,465398820,13160,13160,13160,13160,0
|
|
20240305,173700,465398820,13160,13160,13160,13160,0
|
|
20240305,173600,465398820,13160,13160,13160,13160,0
|
|
20240305,173500,465398820,13160,13160,13160,13160,0
|
|
20240305,173400,465398820,13160,13160,13160,13160,0
|
|
20240305,173300,465398820,13160,13160,13160,13160,0
|
|
20240305,173200,465398820,13160,13160,13160,13160,0
|
|
20240305,173100,465398820,13160,13160,13160,13160,0
|
|
20240305,173000,465398820,13160,13160,13160,13160,211
|
|
20240305,172900,465398820,13160,13160,13160,13160,0
|
|
20240305,172800,465398820,13160,13160,13160,13160,0
|
|
20240305,172700,465398820,13160,13160,13160,13160,0
|
|
20240305,172600,465398820,13160,13160,13160,13160,0
|
|
20240305,172500,465398820,13160,13160,13160,13160,0
|
|
20240305,172400,465398820,13160,13160,13160,13160,0
|
|
20240305,172300,465398820,13160,13160,13160,13160,0
|
|
20240305,172200,465398820,13160,13160,13160,13160,0
|
|
20240305,172100,465398820,13160,13160,13160,13160,0
|
|
20240305,172000,465398820,13160,13160,13160,13160,0
|
|
20240305,171900,465398820,13160,13160,13160,13160,0
|
|
20240305,171800,465398820,13160,13160,13160,13160,0
|
|
20240305,171700,465398820,13160,13160,13160,13160,0
|
|
20240305,171600,465398820,13160,13160,13160,13160,0
|
|
20240305,171500,465398820,13160,13160,13160,13160,0
|
|
20240305,171400,465398820,13160,13160,13160,13160,0
|
|
20240305,171300,465398820,13160,13160,13160,13160,0
|
|
20240305,171200,465398820,13160,13160,13160,13160,0
|
|
20240305,171100,465398820,13160,13160,13160,13160,0
|
|
20240305,171000,465398820,13160,13160,13160,13160,0
|
|
20240305,170900,465398820,13160,13160,13160,13160,0
|
|
20240305,170800,465398820,13160,13160,13160,13160,0
|
|
20240305,170700,465398820,13160,13160,13160,13160,0
|
|
20240305,170600,465398820,13160,13160,13160,13160,0
|
|
20240305,170500,465398820,13160,13160,13160,13160,0
|
|
20240305,170400,465398820,13160,13160,13160,13160,0
|
|
20240305,170300,465398820,13160,13160,13160,13160,0
|
|
20240305,170200,465398820,13160,13160,13160,13160,0
|
|
20240305,170100,465398820,13160,13160,13160,13160,0
|
|
20240305,170000,465398820,13160,13160,13160,13160,211
|
|
20240305,165900,465398820,13160,13160,13160,13160,0
|
|
20240305,165800,465398820,13160,13160,13160,13160,0
|
|
20240305,165700,465398820,13160,13160,13160,13160,0
|
|
20240305,165600,465398820,13160,13160,13160,13160,0
|
|
20240305,165500,465398820,13160,13160,13160,13160,0
|
|
20240305,165400,465398820,13160,13160,13160,13160,0
|
|
20240305,165300,465398820,13160,13160,13160,13160,0
|
|
20240305,165200,465398820,13160,13160,13160,13160,0
|
|
20240305,165100,465398820,13160,13160,13160,13160,0
|
|
20240305,165000,465398820,13160,13160,13160,13160,0
|
|
20240305,164900,465398820,13160,13160,13160,13160,0
|
|
20240305,164800,465398820,13160,13160,13160,13160,0
|
|
20240305,164700,465398820,13160,13160,13160,13160,0
|
|
20240305,164600,465398820,13160,13160,13160,13160,0
|
|
20240305,164500,465398820,13160,13160,13160,13160,0
|
|
20240305,164400,465398820,13160,13160,13160,13160,0
|
|
20240305,164300,465398820,13160,13160,13160,13160,0
|
|
20240305,164200,465398820,13160,13160,13160,13160,0
|
|
20240305,164100,465398820,13160,13160,13160,13160,0
|
|
20240305,164000,465398820,13160,13160,13160,13160,0
|
|
20240305,163900,465398820,13160,13160,13160,13160,0
|
|
20240305,163800,465398820,13160,13160,13160,13160,0
|
|
20240305,163700,465398820,13160,13160,13160,13160,0
|
|
20240305,163600,465398820,13160,13160,13160,13160,0
|
|
20240305,163500,465398820,13160,13160,13160,13160,0
|
|
20240305,163400,465398820,13160,13160,13160,13160,0
|
|
20240305,163300,465398820,13160,13160,13160,13160,0
|
|
20240305,163200,465398820,13160,13160,13160,13160,0
|
|
20240305,163100,465398820,13160,13160,13160,13160,0
|
|
20240305,163000,465398820,13160,13160,13160,13160,211
|
|
20240305,162900,465398820,13160,13160,13160,13160,0
|
|
20240305,162800,465398820,13160,13160,13160,13160,0
|
|
20240305,162700,465398820,13160,13160,13160,13160,0
|
|
20240305,162600,465398820,13160,13160,13160,13160,0
|
|
20240305,162500,465398820,13160,13160,13160,13160,0
|
|
20240305,162400,465398820,13160,13160,13160,13160,0
|
|
20240305,162300,465398820,13160,13160,13160,13160,0
|
|
20240305,162200,465398820,13160,13160,13160,13160,0
|
|
20240305,162100,465398820,13160,13160,13160,13160,0
|
|
20240305,162000,465398820,13160,13160,13160,13160,0
|
|
20240305,161900,465398820,13160,13160,13160,13160,0
|
|
20240305,161800,465398820,13160,13160,13160,13160,0
|
|
20240305,161700,465398820,13160,13160,13160,13160,0
|
|
20240305,161600,465398820,13160,13160,13160,13160,0
|
|
20240305,161500,465398820,13160,13160,13160,13160,0
|
|
20240305,161400,465398820,13160,13160,13160,13160,0
|
|
20240305,161300,465398820,13160,13160,13160,13160,0
|
|
20240305,161200,465398820,13160,13160,13160,13160,0
|
|
20240305,161100,465398820,13160,13160,13160,13160,0
|
|
20240305,161000,465398820,13160,13160,13160,13160,0
|
|
20240305,160900,465398820,13160,13160,13160,13160,0
|
|
20240305,160800,465398820,13160,13160,13160,13160,0
|
|
20240305,160700,465398820,13160,13160,13160,13160,0
|
|
20240305,160600,465398820,13160,13160,13160,13160,0
|
|
20240305,160500,465398820,13160,13160,13160,13160,0
|
|
20240305,160400,465398820,13160,13160,13160,13160,0
|
|
20240305,160300,465398820,13160,13160,13160,13160,0
|
|
20240305,160200,465398820,13160,13160,13160,13160,0
|
|
20240305,160100,465398820,13160,13160,13160,13160,0
|
|
20240305,160000,465398820,13160,13160,13160,13160,211
|
|
20240305,155900,465398820,13160,13160,13160,13160,0
|
|
20240305,155800,465398820,13160,13160,13160,13160,0
|
|
20240305,155700,465398820,13160,13160,13160,13160,0
|
|
20240305,155600,465398820,13160,13160,13160,13160,0
|
|
20240305,155500,465398820,13160,13160,13160,13160,0
|
|
20240305,155400,465398820,13160,13160,13160,13160,0
|
|
20240305,155300,465398820,13160,13160,13160,13160,0
|
|
20240305,155200,465398820,13160,13160,13160,13160,0
|
|
20240305,155100,465398820,13160,13160,13160,13160,0
|
|
20240305,155000,465398820,13160,13160,13160,13160,0
|
|
20240305,154900,465398820,13160,13160,13160,13160,0
|
|
20240305,154800,465398820,13160,13160,13160,13160,0
|
|
20240305,154700,465398820,13160,13160,13160,13160,0
|
|
20240305,154600,465398820,13160,13160,13160,13160,0
|
|
20240305,154500,465398820,13160,13160,13160,13160,0
|
|
20240305,154400,465398820,13160,13160,13160,13160,0
|
|
20240305,154300,465398820,13160,13160,13160,13160,0
|
|
20240305,154200,465398820,13160,13160,13160,13160,0
|
|
20240305,154100,465398820,13160,13160,13160,13160,0
|
|
20240305,154000,465398820,13160,13160,13160,13160,0
|
|
20240305,153900,465398820,13160,13160,13160,13160,0
|
|
20240305,153800,465398820,13160,13160,13160,13160,0
|
|
20240305,153700,465398820,13160,13160,13160,13160,0
|
|
20240305,153600,465398820,13160,13160,13160,13160,0
|
|
20240305,153500,465398820,13160,13160,13160,13160,0
|
|
20240305,153400,465398820,13160,13160,13160,13160,0
|
|
20240305,153300,465398820,13160,13160,13160,13160,0
|
|
20240305,153200,465398820,13160,13160,13160,13160,0
|
|
20240305,153100,465398820,13160,13160,13160,13160,0
|
|
20240305,153000,465398820,13160,13160,13160,13160,422
|
|
20240305,152900,462622060,13160,13160,13160,13160,0
|
|
20240305,152800,462622060,13160,13160,13160,13160,0
|
|
20240305,152700,462622060,13160,13160,13160,13160,0
|
|
20240305,152600,462622060,13160,13160,13160,13160,0
|
|
20240305,152500,462622060,13160,13160,13160,13160,0
|
|
20240305,152400,462622060,13160,13160,13160,13160,0
|
|
20240305,152300,462622060,13160,13160,13160,13160,0
|
|
20240305,152200,462622060,13160,13160,13160,13160,0
|
|
20240305,152100,462622060,13160,13160,13160,13160,0
|
|
20240305,152000,462622060,13160,13160,13160,13160,0
|
|
20240305,151900,462622060,13160,13130,13160,13120,202
|
|
20240305,151800,459968330,13120,13140,13140,13120,9
|
|
20240305,151700,459850210,13130,13130,13130,13130,500
|
|
20240305,151600,453285210,13120,13130,13130,13120,381
|
|
20240305,151500,448286460,13120,13120,13120,13120,15
|
|
20240305,151400,448089660,13130,13130,13130,13130,8
|
|
20240305,151300,447984620,13130,13130,13130,13130,22
|
|
20240305,151200,447695760,13130,13130,13130,13120,157
|
|
20240305,151100,445634520,13130,13130,13130,13120,71
|
|
20240305,151000,444702410,13130,13130,13130,13130,582
|
|
20240305,150900,437060750,13140,13140,13140,13140,3
|
|
20240305,150800,437021330,13140,13140,13140,13140,0
|
|
20240305,150700,437021330,13140,13140,13140,13140,0
|
|
20240305,150600,437021330,13140,13140,13140,13140,23
|
|
20240305,150500,436719110,13140,13140,13140,13140,3
|
|
20240305,150400,436679690,13140,13140,13140,13140,14
|
|
20240305,150300,436495730,13140,13140,13140,13140,17
|
|
20240305,150200,436272350,13130,13130,13130,13130,30
|
|
20240305,150100,435878450,13140,13140,13140,13140,203
|
|
20240305,150000,433211030,13140,13150,13150,13140,106
|
|
20240305,145900,431817890,13150,13160,13160,13150,1095
|
|
20240305,145800,417418330,13190,13170,13190,13170,22
|
|
20240305,145700,417128470,13170,13170,13170,13170,6
|
|
20240305,145600,417049450,13160,13160,13160,13160,88
|
|
20240305,145500,415891370,13160,13160,13160,13160,10
|
|
20240305,145400,415759770,13160,13160,13160,13160,69
|
|
20240305,145300,414851730,13160,13160,13160,13160,4
|
|
20240305,145200,414799090,13160,13160,13160,13160,6
|
|
20240305,145100,414720130,13150,13160,13160,13150,52
|
|
20240305,145000,414036080,13160,13160,13160,13160,4
|
|
20240305,144900,413983440,13160,13160,13160,13160,7
|
|
20240305,144800,413891320,13160,13160,13160,13160,18
|
|
20240305,144700,413654440,13160,13160,13160,13160,10
|
|
20240305,144600,413522840,13160,13160,13160,13160,21
|
|
20240305,144500,413246480,13160,13150,13160,13150,158
|
|
20240305,144400,411167340,13160,13160,13160,13160,20
|
|
20240305,144300,410904140,13160,13160,13160,13160,36
|
|
20240305,144200,410430380,13160,13160,13160,13160,4
|
|
20240305,144100,410377740,13160,13160,13160,13160,81
|
|
20240305,144000,409311780,13160,13160,13160,13160,20
|
|
20240305,143900,409048580,13160,13160,13160,13160,10
|
|
20240305,143800,408916980,13160,13160,13160,13160,30
|
|
20240305,143700,408522180,13160,13160,13160,13160,14
|
|
20240305,143600,408337940,13160,13160,13160,13160,12
|
|
20240305,143500,408180020,13160,13160,13180,13160,291
|
|
20240305,143400,404350360,13170,13180,13190,13170,87
|
|
20240305,143300,403204480,13180,13180,13180,13180,5
|
|
20240305,143200,403138580,13190,13180,13190,13180,752
|
|
20240305,143100,393224990,13180,13210,13210,13180,1512
|
|
20240305,143000,373293630,13220,13230,13230,13220,263
|
|
20240305,142900,369814830,13240,13220,13250,13220,208
|
|
20240305,142800,367062610,13210,13200,13210,13200,520
|
|
20240305,142700,360197560,13190,13180,13190,13180,107
|
|
20240305,142600,358786280,13180,13180,13180,13180,1203
|
|
20240305,142500,342930740,13180,13180,13180,13170,9
|
|
20240305,142400,342812140,13180,13180,13180,13180,21
|
|
20240305,142300,342535360,13170,13180,13180,13170,22
|
|
20240305,142200,342245570,13180,13170,13180,13170,446
|
|
20240305,142100,336371690,13170,13170,13170,13140,168
|
|
20240305,142000,334163900,13170,13170,13170,13170,14
|
|
20240305,141900,333979520,13170,13170,13170,13170,20
|
|
20240305,141800,333716120,13170,13150,13170,13150,1046
|
|
20240305,141700,319955650,13150,13150,13150,13150,24
|
|
20240305,141600,319640050,13150,13150,13150,13150,4
|
|
20240305,141500,319587450,13150,13150,13150,13150,3
|
|
20240305,141400,319548000,13150,13170,13170,13150,20
|
|
20240305,141300,319284700,13170,13160,13170,13160,45
|
|
20240305,141200,318692110,13160,13160,13160,13160,4
|
|
20240305,141100,318639470,13160,13160,13160,13160,534
|
|
20240305,141000,311612030,13150,13180,13180,13150,508
|
|
20240305,140900,304931680,13180,13180,13180,13180,18
|
|
20240305,140800,304694440,13180,13180,13180,13180,604
|
|
20240305,140700,296733720,13180,13180,13180,13180,3
|
|
20240305,140600,296694180,13180,13140,13180,13140,23
|
|
20240305,140500,296391080,13150,13160,13160,13150,283
|
|
20240305,140400,292669590,13160,13160,13160,13160,4
|
|
20240305,140300,292616950,13140,13150,13180,13140,380
|
|
20240305,140200,287619970,13150,13180,13180,13140,2763
|
|
20240305,140100,251313920,13170,13160,13170,13160,286
|
|
20240305,140000,247549130,13160,13160,13160,13160,5
|
|
20240305,135900,247483330,13120,13120,13160,13120,34
|
|
20240305,135800,247037130,13120,13160,13160,13120,55
|
|
20240305,135700,246314650,13130,13160,13160,13130,15
|
|
20240305,135600,246117580,13160,13130,13160,13130,24
|
|
20240305,135500,245802340,13160,13160,13160,13130,34
|
|
20240305,135400,245355230,13130,13160,13160,13130,24
|
|
20240305,135300,245039990,13160,13160,13160,13120,66
|
|
20240305,135200,244171910,13160,13130,13160,13130,21
|
|
20240305,135100,243896030,13160,13160,13160,13130,22
|
|
20240305,135000,243606960,13130,13160,13160,13130,23
|
|
20240305,134900,243304730,13160,13120,13160,13120,321
|
|
20240305,134800,239081010,13160,13120,13160,13120,21
|
|
20240305,134700,238805370,13160,13160,13160,13120,25
|
|
20240305,134600,238476920,13160,13120,13160,13120,69
|
|
20240305,134500,237570330,13140,13120,13140,13120,116
|
|
20240305,134400,236046330,13140,13120,13140,13120,24
|
|
20240305,134300,235731350,13140,13120,13140,13120,34
|
|
20240305,134200,235284850,13140,13140,13140,13140,321
|
|
20240305,134100,231066910,13120,13140,13140,13120,645
|
|
20240305,134000,222591970,13130,13130,13130,13130,15
|
|
20240305,133900,222395020,13140,13140,13140,13140,71
|
|
20240305,133800,221462080,13140,13140,13140,13140,0
|
|
20240305,133700,221462080,13140,13140,13140,13140,15
|
|
20240305,133600,221264980,13130,13130,13130,13130,139
|
|
20240305,133500,219439910,13130,13130,13130,13130,0
|
|
20240305,133400,219439910,13130,13130,13130,13130,15
|
|
20240305,133300,219242960,13130,13130,13130,13130,9
|
|
20240305,133200,219124790,13130,13130,13130,13130,0
|
|
20240305,133100,219124790,13130,13130,13130,13130,121
|
|
20240305,133000,217536060,13120,13120,13120,13120,0
|
|
20240305,132900,217536060,13120,13120,13120,13120,0
|
|
20240305,132800,217536060,13120,13120,13120,13120,0
|
|
20240305,132700,217536060,13120,13130,13130,13120,40
|
|
20240305,132600,217011250,13140,13140,13140,13140,15
|
|
20240305,132500,216814150,13140,13150,13150,13140,150
|
|
20240305,132400,214843000,13150,13150,13150,13150,0
|
|
20240305,132300,214843000,13150,13150,13150,13150,0
|
|
20240305,132200,214843000,13150,13150,13150,13150,0
|
|
20240305,132100,214843000,13150,13150,13150,13150,32
|
|
20240305,132000,214422200,13150,13150,13150,13150,0
|
|
20240305,131900,214422200,13150,13150,13150,13150,0
|
|
20240305,131800,214422200,13150,13140,13150,13140,222
|
|
20240305,131700,211504490,13140,13140,13140,13140,0
|
|
20240305,131600,211504490,13140,13140,13140,13140,0
|
|
20240305,131500,211504490,13140,13140,13140,13140,54
|
|
20240305,131400,210794930,13130,13130,13130,13130,0
|
|
20240305,131300,210794930,13130,13130,13130,13130,13
|
|
20240305,131200,210624240,13130,13130,13130,13130,15
|
|
20240305,131100,210427290,13140,13140,13140,13140,1
|
|
20240305,131000,210414150,13130,13130,13130,13130,68
|
|
20240305,130900,209521310,13140,13140,13140,13140,0
|
|
20240305,130800,209521310,13140,13140,13140,13140,0
|
|
20240305,130700,209521310,13140,13140,13140,13140,6
|
|
20240305,130600,209442470,13130,13130,13130,13130,0
|
|
20240305,130500,209442470,13130,13130,13130,13130,0
|
|
20240305,130400,209442470,13130,13130,13130,13130,0
|
|
20240305,130300,209442470,13130,13130,13130,13130,0
|
|
20240305,130200,209442470,13130,13130,13130,13130,0
|
|
20240305,130100,209442470,13130,13130,13130,13130,33
|
|
20240305,130000,209009180,13130,13130,13130,13130,0
|
|
20240305,125900,209009180,13130,13130,13130,13130,0
|
|
20240305,125800,209009180,13130,13130,13130,13130,14
|
|
20240305,125700,208825360,13140,13140,13140,13140,18
|
|
20240305,125600,208588840,13150,13150,13150,13150,0
|
|
20240305,125500,208588840,13150,13150,13150,13150,0
|
|
20240305,125400,208588840,13150,13150,13150,13150,30
|
|
20240305,125300,208194340,13150,13150,13150,13150,0
|
|
20240305,125200,208194340,13150,13150,13150,13150,14
|
|
20240305,125100,208010240,13150,13150,13150,13150,0
|
|
20240305,125000,208010240,13150,13150,13150,13150,0
|
|
20240305,124900,208010240,13150,13150,13150,13150,15
|
|
20240305,124800,207812990,13150,13150,13150,13150,0
|
|
20240305,124700,207812990,13150,13150,13150,13150,4
|
|
20240305,124600,207760390,13150,13150,13150,13150,1
|
|
20240305,124500,207747240,13140,13140,13140,13140,0
|
|
20240305,124400,207747240,13140,13140,13140,13140,28
|
|
20240305,124300,207379320,13140,13140,13140,13140,0
|
|
20240305,124200,207379320,13140,13140,13140,13140,0
|
|
20240305,124100,207379320,13140,13140,13140,13140,30
|
|
20240305,124000,206985120,13140,13140,13140,13140,0
|
|
20240305,123900,206985120,13140,13140,13140,13140,0
|
|
20240305,123800,206985120,13140,13140,13140,13140,65
|
|
20240305,123700,206131020,13130,13130,13130,13130,13
|
|
20240305,123600,205960330,13130,13130,13130,13130,0
|
|
20240305,123500,205960330,13130,13130,13130,13130,0
|
|
20240305,123400,205960330,13130,13130,13130,13130,0
|
|
20240305,123300,205960330,13130,13130,13130,13130,0
|
|
20240305,123200,205960330,13130,13130,13130,13130,14
|
|
20240305,123100,205776510,13140,13140,13140,13140,0
|
|
20240305,123000,205776510,13140,13140,13140,13140,15
|
|
20240305,122900,205579410,13140,13140,13140,13140,6
|
|
20240305,122800,205500570,13140,13140,13140,13140,15
|
|
20240305,122700,205303470,13140,13140,13140,13140,0
|
|
20240305,122600,205303470,13140,13140,13140,13140,69
|
|
20240305,122500,204396810,13150,13150,13150,13150,30
|
|
20240305,122400,204002310,13150,13150,13150,13150,0
|
|
20240305,122300,204002310,13150,13150,13150,13150,1
|
|
20240305,122200,203989160,13150,13150,13150,13150,15
|
|
20240305,122100,203791910,13140,13140,13140,13140,0
|
|
20240305,122000,203791910,13140,13140,13140,13140,135
|
|
20240305,121900,202018010,13130,13130,13130,13130,0
|
|
20240305,121800,202018010,13130,13130,13130,13130,0
|
|
20240305,121700,202018010,13130,13130,13130,13130,0
|
|
20240305,121600,202018010,13130,13130,13130,13130,0
|
|
20240305,121500,202018010,13130,13130,13130,13130,108
|
|
20240305,121400,200599970,13120,13140,13140,13120,471
|
|
20240305,121300,194420430,13140,13140,13140,13140,0
|
|
20240305,121200,194420430,13140,13140,13140,13140,15
|
|
20240305,121100,194223330,13140,13130,13140,13130,380
|
|
20240305,121000,189231020,13130,13130,13130,13130,5
|
|
20240305,120900,189165370,13140,13140,13140,13140,15
|
|
20240305,120800,188968270,13140,13140,13140,13140,0
|
|
20240305,120700,188968270,13140,13140,13140,13140,0
|
|
20240305,120600,188968270,13140,13140,13140,13140,14
|
|
20240305,120500,188784310,13140,13140,13140,13140,5
|
|
20240305,120400,188718610,13130,13140,13140,13130,30
|
|
20240305,120300,188324510,13130,13130,13130,13130,0
|
|
20240305,120200,188324510,13130,13130,13130,13130,0
|
|
20240305,120100,188324510,13130,13130,13130,13130,24
|
|
20240305,120000,188009390,13130,13130,13130,13130,0
|
|
20240305,115900,188009390,13130,13130,13130,13130,9
|
|
20240305,115800,187891220,13130,13130,13130,13130,76
|
|
20240305,115700,186893340,13120,13120,13120,13120,14
|
|
20240305,115600,186709660,13120,13120,13120,13120,0
|
|
20240305,115500,186709660,13120,13120,13120,13120,14
|
|
20240305,115400,186525980,13120,13120,13120,13120,0
|
|
20240305,115300,186525980,13120,13130,13130,13120,154
|
|
20240305,115200,184505490,13130,13130,13130,13130,16
|
|
20240305,115100,184295410,13130,13130,13130,13130,0
|
|
20240305,115000,184295410,13130,13130,13130,13130,0
|
|
20240305,114900,184295410,13130,13130,13130,13130,18
|
|
20240305,114800,184059070,13130,13130,13130,13130,15
|
|
20240305,114700,183862120,13130,13130,13130,13130,0
|
|
20240305,114600,183862120,13130,13130,13130,13130,0
|
|
20240305,114500,183862120,13130,13130,13130,13130,15
|
|
20240305,114400,183665170,13130,13130,13130,13130,0
|
|
20240305,114300,183665170,13130,13130,13130,13130,15
|
|
20240305,114200,183468220,13130,13130,13130,13130,385
|
|
20240305,114100,178413170,13140,13140,13140,13140,5
|
|
20240305,114000,178347470,13140,13150,13150,13140,100
|
|
20240305,113900,177033320,13140,13140,13140,13140,0
|
|
20240305,113800,177033320,13140,13140,13140,13140,0
|
|
20240305,113700,177033320,13140,13140,13140,13140,0
|
|
20240305,113600,177033320,13140,13140,13140,13140,0
|
|
20240305,113500,177033320,13140,13140,13140,13140,20
|
|
20240305,113400,176770520,13140,13140,13140,13140,0
|
|
20240305,113300,176770520,13140,13140,13140,13140,0
|
|
20240305,113200,176770520,13140,13140,13140,13140,0
|
|
20240305,113100,176770520,13140,13140,13140,13140,0
|
|
20240305,113000,176770520,13140,13140,13140,13140,0
|
|
20240305,112900,176770520,13140,13140,13140,13140,0
|
|
20240305,112800,176770520,13140,13140,13140,13140,143
|
|
20240305,112700,174891500,13160,13150,13160,13150,16
|
|
20240305,112600,174681090,13150,13150,13150,13150,114
|
|
20240305,112500,173181990,13160,13160,13160,13160,100
|
|
20240305,112400,171865990,13150,13150,13150,13150,0
|
|
20240305,112300,171865990,13150,13160,13160,13150,500
|
|
20240305,112200,165290140,13160,13160,13160,13160,0
|
|
20240305,112100,165290140,13160,13160,13160,13160,0
|
|
20240305,112000,165290140,13160,13160,13160,13160,64
|
|
20240305,111900,164447900,13150,13150,13150,13150,0
|
|
20240305,111800,164447900,13150,13150,13150,13150,0
|
|
20240305,111700,164447900,13150,13150,13150,13150,0
|
|
20240305,111600,164447900,13150,13150,13150,13150,768
|
|
20240305,111500,154348700,13150,13150,13150,13150,39
|
|
20240305,111400,153835850,13150,13150,13150,13150,69
|
|
20240305,111300,152928500,13150,13150,13150,13150,15
|
|
20240305,111200,152731250,13150,13150,13150,13150,77
|
|
20240305,111100,151718700,13150,13150,13150,13150,15
|
|
20240305,111000,151521450,13150,13150,13150,13150,4
|
|
20240305,110900,151468850,13150,13150,13150,13150,15
|
|
20240305,110800,151271600,13150,13150,13150,13150,13
|
|
20240305,110700,151100650,13150,13150,13150,13150,0
|
|
20240305,110600,151100650,13150,13150,13150,13150,29
|
|
20240305,110500,150719300,13160,13160,13160,13160,15
|
|
20240305,110400,150521900,13150,13150,13150,13150,15
|
|
20240305,110300,150324650,13150,13150,13150,13150,0
|
|
20240305,110200,150324650,13150,13150,13150,13150,0
|
|
20240305,110100,150324650,13150,13150,13150,13150,15
|
|
20240305,110000,150127400,13160,13160,13160,13160,16
|
|
20240305,105900,149916840,13150,13150,13150,13150,0
|
|
20240305,105800,149916840,13150,13150,13150,13150,0
|
|
20240305,105700,149916840,13150,13150,13150,13150,13
|
|
20240305,105600,149745890,13160,13160,13160,13160,0
|
|
20240305,105500,149745890,13160,13160,13160,13160,15
|
|
20240305,105400,149548490,13160,13160,13160,13160,0
|
|
20240305,105300,149548490,13160,13160,13160,13160,0
|
|
20240305,105200,149548490,13160,13160,13160,13160,15
|
|
20240305,105100,149351090,13160,13160,13160,13160,0
|
|
20240305,105000,149351090,13160,13160,13160,13160,1
|
|
20240305,104900,149337930,13160,13160,13160,13160,15
|
|
20240305,104800,149140530,13160,13200,13200,13160,1597
|
|
20240305,104700,128123820,13190,13180,13190,13180,583
|
|
20240305,104600,120438280,13180,13170,13180,13170,22
|
|
20240305,104500,120148520,13180,13180,13180,13180,0
|
|
20240305,104400,120148520,13180,13180,13180,13180,15
|
|
20240305,104300,119950820,13170,13170,13170,13170,0
|
|
20240305,104200,119950820,13170,13170,13170,13170,0
|
|
20240305,104100,119950820,13170,13170,13170,13170,17
|
|
20240305,104000,119726930,13170,13170,13170,13170,0
|
|
20240305,103900,119726930,13170,13170,13170,13170,16
|
|
20240305,103800,119516210,13170,13170,13170,13170,6
|
|
20240305,103700,119437190,13160,13160,13160,13160,20
|
|
20240305,103600,119173990,13160,13160,13160,13160,0
|
|
20240305,103500,119173990,13160,13160,13160,13160,0
|
|
20240305,103400,119173990,13160,13180,13180,13160,38
|
|
20240305,103300,118673410,13180,13180,13180,13180,0
|
|
20240305,103200,118673410,13180,13180,13180,13180,0
|
|
20240305,103100,118673410,13180,13180,13180,13180,29
|
|
20240305,103000,118291190,13180,13180,13180,13180,1
|
|
20240305,102900,118278010,13170,13170,13170,13170,0
|
|
20240305,102800,118278010,13170,13170,13170,13170,34
|
|
20240305,102700,117830230,13170,13170,13170,13170,0
|
|
20240305,102600,117830230,13170,13170,13170,13170,56
|
|
20240305,102500,117092710,13170,13170,13170,13170,0
|
|
20240305,102400,117092710,13170,13170,13170,13170,1
|
|
20240305,102300,117079540,13160,13160,13160,13160,0
|
|
20240305,102200,117079540,13160,13160,13160,13160,0
|
|
20240305,102100,117079540,13160,13160,13160,13160,20
|
|
20240305,102000,116816340,13150,13150,13150,13150,50
|
|
20240305,101900,116158840,13150,13150,13150,13150,0
|
|
20240305,101800,116158840,13150,13150,13150,13150,15
|
|
20240305,101700,115961590,13150,13150,13150,13150,0
|
|
20240305,101600,115961590,13150,13160,13160,13150,2037
|
|
20240305,101500,89174840,13170,13170,13170,13170,54
|
|
20240305,101400,88463660,13160,13160,13160,13160,20
|
|
20240305,101300,88200460,13160,13160,13160,13160,14
|
|
20240305,101200,88016220,13160,13160,13160,13160,20
|
|
20240305,101100,87753020,13160,13160,13160,13160,15
|
|
20240305,101000,87555620,13160,13160,13160,13160,50
|
|
20240305,100900,86897620,13160,13160,13160,13160,20
|
|
20240305,100800,86634420,13170,13170,13170,13170,0
|
|
20240305,100700,86634420,13170,13170,13170,13170,2
|
|
20240305,100600,86608080,13160,13160,13160,13160,0
|
|
20240305,100500,86608080,13160,13160,13160,13160,20
|
|
20240305,100400,86344880,13160,13160,13160,13160,0
|
|
20240305,100300,86344880,13160,13160,13160,13160,0
|
|
20240305,100200,86344880,13160,13190,13190,13160,1089
|
|
20240305,100100,72012890,13190,13190,13190,13180,24
|
|
20240305,100000,71696530,13180,13180,13180,13180,83
|
|
20240305,095900,70602590,13180,13180,13180,13180,33
|
|
20240305,095800,70167650,13190,13190,13190,13190,0
|
|
20240305,095700,70167650,13190,13190,13190,13190,0
|
|
20240305,095600,70167650,13190,13190,13190,13190,91
|
|
20240305,095500,68967360,13190,13190,13190,13190,0
|
|
20240305,095400,68967360,13190,13170,13190,13170,659
|
|
20240305,095300,60285690,13170,13170,13170,13170,0
|
|
20240305,095200,60285690,13170,13170,13170,13170,2
|
|
20240305,095100,60259350,13170,13170,13170,13170,6
|
|
20240305,095000,60180330,13160,13160,13160,13160,152
|
|
20240305,094900,58180010,13160,13160,13160,13160,1
|
|
20240305,094800,58166850,13160,13160,13160,13160,15
|
|
20240305,094700,57969450,13160,13160,13160,13160,0
|
|
20240305,094600,57969450,13160,13160,13160,13160,61
|
|
20240305,094500,57166690,13160,13160,13160,13160,15
|
|
20240305,094400,56969290,13160,13160,13160,13160,0
|
|
20240305,094300,56969290,13160,13160,13160,13160,0
|
|
20240305,094200,56969290,13160,13150,13160,13150,778
|
|
20240305,094100,46734780,13150,13150,13150,13150,20
|
|
20240305,094000,46471780,13150,13150,13150,13150,14
|
|
20240305,093900,46287680,13150,13140,13160,13140,1973
|
|
20240305,093800,20343030,13150,13160,13160,13150,52
|
|
20240305,093700,19658980,13150,13160,13160,13150,4
|
|
20240305,093600,19606370,13160,13160,13160,13160,5
|
|
20240305,093500,19540570,13160,13160,13160,13160,71
|
|
20240305,093400,18606210,13150,13150,13150,13150,0
|
|
20240305,093300,18606210,13150,13150,13150,13150,0
|
|
20240305,093200,18606210,13150,13150,13150,13150,99
|
|
20240305,093100,17304360,13150,13140,13150,13140,60
|
|
20240305,093000,16515950,13140,13140,13140,13140,6
|
|
20240305,092900,16437110,13130,13110,13130,13110,61
|
|
20240305,092800,15637210,13100,13100,13100,13100,17
|
|
20240305,092700,15414510,13100,13100,13100,13100,0
|
|
20240305,092600,15414510,13100,13100,13100,13100,17
|
|
20240305,092500,15191810,13130,13130,13130,13130,0
|
|
20240305,092400,15191810,13130,13130,13130,13130,14
|
|
20240305,092300,15007990,13130,13130,13130,13130,0
|
|
20240305,092200,15007990,13130,13130,13130,13130,16
|
|
20240305,092100,14797910,13130,13130,13130,13130,1
|
|
20240305,092000,14784780,13090,13090,13090,13090,2
|
|
20240305,091900,14758600,13120,13120,13120,13120,15
|
|
20240305,091800,14561800,13120,13110,13120,13110,12
|
|
20240305,091700,14404470,13110,13100,13110,13100,153
|
|
20240305,091600,12398790,13100,13100,13100,13100,12
|
|
20240305,091500,12241590,13100,13100,13100,13100,83
|
|
20240305,091400,11154290,13100,13100,13100,13100,15
|
|
20240305,091300,10957790,13100,13120,13120,13100,98
|
|
20240305,091200,9673080,13140,13140,13140,13140,0
|
|
20240305,091100,9673080,13140,13140,13140,13140,122
|
|
20240305,091000,8070000,13140,13140,13140,13140,50
|
|
20240305,090900,7413000,13140,13140,13140,13140,0
|
|
20240305,090800,7413000,13140,13140,13140,13140,0
|
|
20240305,090700,7413000,13140,13140,13140,13140,36
|
|
20240305,090600,6939960,13140,13140,13140,13140,21
|
|
20240305,090500,6664020,13170,13170,13170,13170,0
|
|
20240305,090400,6664020,13170,13170,13170,13170,0
|
|
20240305,090300,6664020,13170,13170,13170,13170,65
|
|
20240305,090200,5807970,13170,13170,13170,13170,0
|
|
20240305,090100,5807970,13170,13170,13170,13170,50
|
|
20240305,090000,5149470,13170,13170,13170,13170,391
|