663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,200000,717426440,14030,14030,14030,14030,494
|
|
20240313,195900,717426440,14030,14030,14030,14030,0
|
|
20240313,195800,717426440,14030,14030,14030,14030,0
|
|
20240313,195700,717426440,14030,14030,14030,14030,0
|
|
20240313,195600,717426440,14030,14030,14030,14030,0
|
|
20240313,195500,717426440,14030,14030,14030,14030,0
|
|
20240313,195400,717426440,14030,14030,14030,14030,0
|
|
20240313,195300,717426440,14030,14030,14030,14030,0
|
|
20240313,195200,717426440,14030,14030,14030,14030,0
|
|
20240313,195100,717426440,14030,14030,14030,14030,0
|
|
20240313,195000,717426440,14030,14030,14030,14030,0
|
|
20240313,194900,717426440,14030,14030,14030,14030,0
|
|
20240313,194800,717426440,14030,14030,14030,14030,0
|
|
20240313,194700,717426440,14030,14030,14030,14030,0
|
|
20240313,194600,717426440,14030,14030,14030,14030,0
|
|
20240313,194500,717426440,14030,14030,14030,14030,0
|
|
20240313,194400,717426440,14030,14030,14030,14030,0
|
|
20240313,194300,717426440,14030,14030,14030,14030,0
|
|
20240313,194200,717426440,14030,14030,14030,14030,0
|
|
20240313,194100,717426440,14030,14030,14030,14030,0
|
|
20240313,194000,717426440,14030,14030,14030,14030,0
|
|
20240313,193900,717426440,14030,14030,14030,14030,0
|
|
20240313,193800,717426440,14030,14030,14030,14030,0
|
|
20240313,193700,717426440,14030,14030,14030,14030,0
|
|
20240313,193600,717426440,14030,14030,14030,14030,0
|
|
20240313,193500,717426440,14030,14030,14030,14030,0
|
|
20240313,193400,717426440,14030,14030,14030,14030,0
|
|
20240313,193300,717426440,14030,14030,14030,14030,0
|
|
20240313,193200,717426440,14030,14030,14030,14030,0
|
|
20240313,193100,717426440,14030,14030,14030,14030,0
|
|
20240313,193000,717426440,14030,14030,14030,14030,494
|
|
20240313,192900,717426440,14030,14030,14030,14030,0
|
|
20240313,192800,717426440,14030,14030,14030,14030,0
|
|
20240313,192700,717426440,14030,14030,14030,14030,0
|
|
20240313,192600,717426440,14030,14030,14030,14030,0
|
|
20240313,192500,717426440,14030,14030,14030,14030,0
|
|
20240313,192400,717426440,14030,14030,14030,14030,0
|
|
20240313,192300,717426440,14030,14030,14030,14030,0
|
|
20240313,192200,717426440,14030,14030,14030,14030,0
|
|
20240313,192100,717426440,14030,14030,14030,14030,0
|
|
20240313,192000,717426440,14030,14030,14030,14030,0
|
|
20240313,191900,717426440,14030,14030,14030,14030,0
|
|
20240313,191800,717426440,14030,14030,14030,14030,0
|
|
20240313,191700,717426440,14030,14030,14030,14030,0
|
|
20240313,191600,717426440,14030,14030,14030,14030,0
|
|
20240313,191500,717426440,14030,14030,14030,14030,0
|
|
20240313,191400,717426440,14030,14030,14030,14030,0
|
|
20240313,191300,717426440,14030,14030,14030,14030,0
|
|
20240313,191200,717426440,14030,14030,14030,14030,0
|
|
20240313,191100,717426440,14030,14030,14030,14030,0
|
|
20240313,191000,717426440,14030,14030,14030,14030,0
|
|
20240313,190900,717426440,14030,14030,14030,14030,0
|
|
20240313,190800,717426440,14030,14030,14030,14030,0
|
|
20240313,190700,717426440,14030,14030,14030,14030,0
|
|
20240313,190600,717426440,14030,14030,14030,14030,0
|
|
20240313,190500,717426440,14030,14030,14030,14030,0
|
|
20240313,190400,717426440,14030,14030,14030,14030,0
|
|
20240313,190300,717426440,14030,14030,14030,14030,0
|
|
20240313,190200,717426440,14030,14030,14030,14030,0
|
|
20240313,190100,717426440,14030,14030,14030,14030,0
|
|
20240313,190000,717426440,14030,14030,14030,14030,494
|
|
20240313,185900,717426440,14030,14030,14030,14030,0
|
|
20240313,185800,717426440,14030,14030,14030,14030,0
|
|
20240313,185700,717426440,14030,14030,14030,14030,0
|
|
20240313,185600,717426440,14030,14030,14030,14030,0
|
|
20240313,185500,717426440,14030,14030,14030,14030,0
|
|
20240313,185400,717426440,14030,14030,14030,14030,0
|
|
20240313,185300,717426440,14030,14030,14030,14030,0
|
|
20240313,185200,717426440,14030,14030,14030,14030,0
|
|
20240313,185100,717426440,14030,14030,14030,14030,0
|
|
20240313,185000,717426440,14030,14030,14030,14030,0
|
|
20240313,184900,717426440,14030,14030,14030,14030,0
|
|
20240313,184800,717426440,14030,14030,14030,14030,0
|
|
20240313,184700,717426440,14030,14030,14030,14030,0
|
|
20240313,184600,717426440,14030,14030,14030,14030,0
|
|
20240313,184500,717426440,14030,14030,14030,14030,0
|
|
20240313,184400,717426440,14030,14030,14030,14030,0
|
|
20240313,184300,717426440,14030,14030,14030,14030,0
|
|
20240313,184200,717426440,14030,14030,14030,14030,0
|
|
20240313,184100,717426440,14030,14030,14030,14030,0
|
|
20240313,184000,717426440,14030,14030,14030,14030,0
|
|
20240313,183900,717426440,14030,14030,14030,14030,0
|
|
20240313,183800,717426440,14030,14030,14030,14030,0
|
|
20240313,183700,717426440,14030,14030,14030,14030,0
|
|
20240313,183600,717426440,14030,14030,14030,14030,0
|
|
20240313,183500,717426440,14030,14030,14030,14030,0
|
|
20240313,183400,717426440,14030,14030,14030,14030,0
|
|
20240313,183300,717426440,14030,14030,14030,14030,0
|
|
20240313,183200,717426440,14030,14030,14030,14030,0
|
|
20240313,183100,717426440,14030,14030,14030,14030,0
|
|
20240313,183000,717426440,14030,14030,14030,14030,494
|
|
20240313,182900,717426440,14030,14030,14030,14030,0
|
|
20240313,182800,717426440,14030,14030,14030,14030,0
|
|
20240313,182700,717426440,14030,14030,14030,14030,0
|
|
20240313,182600,717426440,14030,14030,14030,14030,0
|
|
20240313,182500,717426440,14030,14030,14030,14030,0
|
|
20240313,182400,717426440,14030,14030,14030,14030,0
|
|
20240313,182300,717426440,14030,14030,14030,14030,0
|
|
20240313,182200,717426440,14030,14030,14030,14030,0
|
|
20240313,182100,717426440,14030,14030,14030,14030,0
|
|
20240313,182000,717426440,14030,14030,14030,14030,0
|
|
20240313,181900,717426440,14030,14030,14030,14030,0
|
|
20240313,181800,717426440,14030,14030,14030,14030,0
|
|
20240313,181700,717426440,14030,14030,14030,14030,0
|
|
20240313,181600,717426440,14030,14030,14030,14030,0
|
|
20240313,181500,717426440,14030,14030,14030,14030,0
|
|
20240313,181400,717426440,14030,14030,14030,14030,0
|
|
20240313,181300,717426440,14030,14030,14030,14030,0
|
|
20240313,181200,717426440,14030,14030,14030,14030,0
|
|
20240313,181100,717426440,14030,14030,14030,14030,0
|
|
20240313,181000,717426440,14030,14030,14030,14030,0
|
|
20240313,180900,717426440,14030,14030,14030,14030,0
|
|
20240313,180800,717426440,14030,14030,14030,14030,0
|
|
20240313,180700,717426440,14030,14030,14030,14030,0
|
|
20240313,180600,717426440,14030,14030,14030,14030,0
|
|
20240313,180500,717426440,14030,14030,14030,14030,0
|
|
20240313,180400,717426440,14030,14030,14030,14030,0
|
|
20240313,180300,717426440,14030,14030,14030,14030,0
|
|
20240313,180200,717426440,14030,14030,14030,14030,0
|
|
20240313,180100,717426440,14030,14030,14030,14030,0
|
|
20240313,180000,717426440,14030,14030,14030,14030,494
|
|
20240313,175900,717426440,14030,14030,14030,14030,0
|
|
20240313,175800,717426440,14030,14030,14030,14030,0
|
|
20240313,175700,717426440,14030,14030,14030,14030,0
|
|
20240313,175600,717426440,14030,14030,14030,14030,0
|
|
20240313,175500,717426440,14030,14030,14030,14030,0
|
|
20240313,175400,717426440,14030,14030,14030,14030,0
|
|
20240313,175300,717426440,14030,14030,14030,14030,0
|
|
20240313,175200,717426440,14030,14030,14030,14030,0
|
|
20240313,175100,717426440,14030,14030,14030,14030,0
|
|
20240313,175000,717426440,14030,14030,14030,14030,0
|
|
20240313,174900,717426440,14030,14030,14030,14030,0
|
|
20240313,174800,717426440,14030,14030,14030,14030,0
|
|
20240313,174700,717426440,14030,14030,14030,14030,0
|
|
20240313,174600,717426440,14030,14030,14030,14030,0
|
|
20240313,174500,717426440,14030,14030,14030,14030,0
|
|
20240313,174400,717426440,14030,14030,14030,14030,0
|
|
20240313,174300,717426440,14030,14030,14030,14030,0
|
|
20240313,174200,717426440,14030,14030,14030,14030,0
|
|
20240313,174100,717426440,14030,14030,14030,14030,0
|
|
20240313,174000,717426440,14030,14030,14030,14030,0
|
|
20240313,173900,717426440,14030,14030,14030,14030,0
|
|
20240313,173800,717426440,14030,14030,14030,14030,0
|
|
20240313,173700,717426440,14030,14030,14030,14030,0
|
|
20240313,173600,717426440,14030,14030,14030,14030,0
|
|
20240313,173500,717426440,14030,14030,14030,14030,0
|
|
20240313,173400,717426440,14030,14030,14030,14030,0
|
|
20240313,173300,717426440,14030,14030,14030,14030,0
|
|
20240313,173200,717426440,14030,14030,14030,14030,0
|
|
20240313,173100,717426440,14030,14030,14030,14030,0
|
|
20240313,173000,717426440,14030,14030,14030,14030,494
|
|
20240313,172900,717426440,14030,14030,14030,14030,0
|
|
20240313,172800,717426440,14030,14030,14030,14030,0
|
|
20240313,172700,717426440,14030,14030,14030,14030,0
|
|
20240313,172600,717426440,14030,14030,14030,14030,0
|
|
20240313,172500,717426440,14030,14030,14030,14030,0
|
|
20240313,172400,717426440,14030,14030,14030,14030,0
|
|
20240313,172300,717426440,14030,14030,14030,14030,0
|
|
20240313,172200,717426440,14030,14030,14030,14030,0
|
|
20240313,172100,717426440,14030,14030,14030,14030,0
|
|
20240313,172000,717426440,14030,14030,14030,14030,0
|
|
20240313,171900,717426440,14030,14030,14030,14030,0
|
|
20240313,171800,717426440,14030,14030,14030,14030,0
|
|
20240313,171700,717426440,14030,14030,14030,14030,0
|
|
20240313,171600,717426440,14030,14030,14030,14030,0
|
|
20240313,171500,717426440,14030,14030,14030,14030,0
|
|
20240313,171400,717426440,14030,14030,14030,14030,0
|
|
20240313,171300,717426440,14030,14030,14030,14030,0
|
|
20240313,171200,717426440,14030,14030,14030,14030,0
|
|
20240313,171100,717426440,14030,14030,14030,14030,0
|
|
20240313,171000,717426440,14030,14030,14030,14030,0
|
|
20240313,170900,717426440,14030,14030,14030,14030,0
|
|
20240313,170800,717426440,14030,14030,14030,14030,0
|
|
20240313,170700,717426440,14030,14030,14030,14030,0
|
|
20240313,170600,717426440,14030,14030,14030,14030,0
|
|
20240313,170500,717426440,14030,14030,14030,14030,0
|
|
20240313,170400,717426440,14030,14030,14030,14030,0
|
|
20240313,170300,717426440,14030,14030,14030,14030,0
|
|
20240313,170200,717426440,14030,14030,14030,14030,0
|
|
20240313,170100,717426440,14030,14030,14030,14030,0
|
|
20240313,170000,717426440,14030,14030,14030,14030,494
|
|
20240313,165900,717426440,14030,14030,14030,14030,0
|
|
20240313,165800,717426440,14030,14030,14030,14030,0
|
|
20240313,165700,717426440,14030,14030,14030,14030,0
|
|
20240313,165600,717426440,14030,14030,14030,14030,0
|
|
20240313,165500,717426440,14030,14030,14030,14030,0
|
|
20240313,165400,717426440,14030,14030,14030,14030,0
|
|
20240313,165300,717426440,14030,14030,14030,14030,0
|
|
20240313,165200,717426440,14030,14030,14030,14030,0
|
|
20240313,165100,717426440,14030,14030,14030,14030,0
|
|
20240313,165000,717426440,14030,14030,14030,14030,0
|
|
20240313,164900,717426440,14030,14030,14030,14030,0
|
|
20240313,164800,717426440,14030,14030,14030,14030,0
|
|
20240313,164700,717426440,14030,14030,14030,14030,0
|
|
20240313,164600,717426440,14030,14030,14030,14030,0
|
|
20240313,164500,717426440,14030,14030,14030,14030,0
|
|
20240313,164400,717426440,14030,14030,14030,14030,0
|
|
20240313,164300,717426440,14030,14030,14030,14030,0
|
|
20240313,164200,717426440,14030,14030,14030,14030,0
|
|
20240313,164100,717426440,14030,14030,14030,14030,0
|
|
20240313,164000,717426440,14030,14030,14030,14030,0
|
|
20240313,163900,717426440,14030,14030,14030,14030,0
|
|
20240313,163800,717426440,14030,14030,14030,14030,0
|
|
20240313,163700,717426440,14030,14030,14030,14030,0
|
|
20240313,163600,717426440,14030,14030,14030,14030,0
|
|
20240313,163500,717426440,14030,14030,14030,14030,0
|
|
20240313,163400,717426440,14030,14030,14030,14030,0
|
|
20240313,163300,717426440,14030,14030,14030,14030,0
|
|
20240313,163200,717426440,14030,14030,14030,14030,0
|
|
20240313,163100,717426440,14030,14030,14030,14030,0
|
|
20240313,163000,717426440,14030,14030,14030,14030,494
|
|
20240313,162900,717426440,14030,14030,14030,14030,0
|
|
20240313,162800,717426440,14030,14030,14030,14030,0
|
|
20240313,162700,717426440,14030,14030,14030,14030,0
|
|
20240313,162600,717426440,14030,14030,14030,14030,0
|
|
20240313,162500,717426440,14030,14030,14030,14030,0
|
|
20240313,162400,717426440,14030,14030,14030,14030,0
|
|
20240313,162300,717426440,14030,14030,14030,14030,0
|
|
20240313,162200,717426440,14030,14030,14030,14030,0
|
|
20240313,162100,717426440,14030,14030,14030,14030,0
|
|
20240313,162000,717426440,14030,14030,14030,14030,0
|
|
20240313,161900,717426440,14030,14030,14030,14030,0
|
|
20240313,161800,717426440,14030,14030,14030,14030,0
|
|
20240313,161700,717426440,14030,14030,14030,14030,0
|
|
20240313,161600,717426440,14030,14030,14030,14030,0
|
|
20240313,161500,717426440,14030,14030,14030,14030,0
|
|
20240313,161400,717426440,14030,14030,14030,14030,0
|
|
20240313,161300,717426440,14030,14030,14030,14030,0
|
|
20240313,161200,717426440,14030,14030,14030,14030,0
|
|
20240313,161100,717426440,14030,14030,14030,14030,0
|
|
20240313,161000,717426440,14030,14030,14030,14030,0
|
|
20240313,160900,717426440,14030,14030,14030,14030,0
|
|
20240313,160800,717426440,14030,14030,14030,14030,0
|
|
20240313,160700,717426440,14030,14030,14030,14030,0
|
|
20240313,160600,717426440,14030,14030,14030,14030,0
|
|
20240313,160500,717426440,14030,14030,14030,14030,0
|
|
20240313,160400,717426440,14030,14030,14030,14030,0
|
|
20240313,160300,717426440,14030,14030,14030,14030,0
|
|
20240313,160200,717426440,14030,14030,14030,14030,0
|
|
20240313,160100,717426440,14030,14030,14030,14030,0
|
|
20240313,160000,717426440,14030,14030,14030,14030,494
|
|
20240313,155900,717426440,14030,14030,14030,14030,0
|
|
20240313,155800,717426440,14030,14030,14030,14030,0
|
|
20240313,155700,717426440,14030,14030,14030,14030,0
|
|
20240313,155600,717426440,14030,14030,14030,14030,0
|
|
20240313,155500,717426440,14030,14030,14030,14030,0
|
|
20240313,155400,717426440,14030,14030,14030,14030,0
|
|
20240313,155300,717426440,14030,14030,14030,14030,0
|
|
20240313,155200,717426440,14030,14030,14030,14030,0
|
|
20240313,155100,717426440,14030,14030,14030,14030,0
|
|
20240313,155000,717426440,14030,14030,14030,14030,0
|
|
20240313,154900,717426440,14030,14030,14030,14030,0
|
|
20240313,154800,717426440,14030,14030,14030,14030,0
|
|
20240313,154700,717426440,14030,14030,14030,14030,0
|
|
20240313,154600,717426440,14030,14030,14030,14030,0
|
|
20240313,154500,717426440,14030,14030,14030,14030,0
|
|
20240313,154400,717426440,14030,14030,14030,14030,0
|
|
20240313,154300,717426440,14030,14030,14030,14030,0
|
|
20240313,154200,717426440,14030,14030,14030,14030,0
|
|
20240313,154100,717426440,14030,14030,14030,14030,0
|
|
20240313,154000,717426440,14030,14030,14030,14030,0
|
|
20240313,153900,717426440,14030,14030,14030,14030,0
|
|
20240313,153800,717426440,14030,14030,14030,14030,0
|
|
20240313,153700,717426440,14030,14030,14030,14030,0
|
|
20240313,153600,717426440,14030,14030,14030,14030,0
|
|
20240313,153500,717426440,14030,14030,14030,14030,0
|
|
20240313,153400,717426440,14030,14030,14030,14030,0
|
|
20240313,153300,717426440,14030,14030,14030,14030,0
|
|
20240313,153200,717426440,14030,14030,14030,14030,0
|
|
20240313,153100,717426440,14030,14030,14030,14030,0
|
|
20240313,153000,717426440,14030,14030,14030,14030,988
|
|
20240313,152900,710495620,13960,13960,13960,13960,0
|
|
20240313,152800,710495620,13960,13960,13960,13960,0
|
|
20240313,152700,710495620,13960,13960,13960,13960,0
|
|
20240313,152600,710495620,13960,13960,13960,13960,0
|
|
20240313,152500,710495620,13960,13960,13960,13960,0
|
|
20240313,152400,710495620,13960,13960,13960,13960,0
|
|
20240313,152300,710495620,13960,13960,13960,13960,0
|
|
20240313,152200,710495620,13960,13960,13960,13960,0
|
|
20240313,152100,710495620,13960,13960,13960,13960,0
|
|
20240313,152000,710495620,13960,13960,13960,13960,0
|
|
20240313,151900,710495620,13960,13960,13980,13960,66
|
|
20240313,151800,709573770,13960,13990,13990,13960,2
|
|
20240313,151700,709545820,13980,14000,14010,13980,352
|
|
20240313,151600,704623420,14000,14000,14000,14000,65
|
|
20240313,151500,703713420,14000,13990,14000,13990,76
|
|
20240313,151400,702649440,13990,13990,14000,13990,103
|
|
20240313,151300,701207470,13990,14000,14000,13980,82
|
|
20240313,151200,700059560,14000,14000,14010,14000,95
|
|
20240313,151100,698729340,14000,13990,14000,13990,2
|
|
20240313,151000,698701350,14010,13990,14010,13990,138
|
|
20240313,150900,696768810,13990,13990,14010,13980,72
|
|
20240313,150800,695760900,13990,14020,14020,13990,102
|
|
20240313,150700,694332580,14010,14000,14010,14000,81
|
|
20240313,150600,693197780,14010,14000,14010,14000,68
|
|
20240313,150500,692245380,14000,13990,14000,13990,61
|
|
20240313,150400,691391400,14000,14010,14010,14000,139
|
|
20240313,150300,689445030,14010,14000,14010,14000,98
|
|
20240313,150200,688072060,14000,14010,14010,14000,38
|
|
20240313,150100,687539690,13990,14010,14010,13990,98
|
|
20240313,150000,686167470,13980,14010,14010,13980,969
|
|
20240313,145900,672591840,14000,14000,14010,14000,83
|
|
20240313,145800,671429790,14000,13980,14000,13980,57
|
|
20240313,145700,670632010,14000,14000,14000,14000,115
|
|
20240313,145600,669022010,14000,13960,14000,13960,293
|
|
20240313,145500,664923460,13980,13990,13990,13980,56
|
|
20240313,145400,664140210,13990,13980,13990,13980,78
|
|
20240313,145300,663049180,13990,14000,14000,13990,438
|
|
20240313,145200,656921190,14000,13980,14020,13980,150
|
|
20240313,145100,654821190,13980,13970,13980,13970,175
|
|
20240313,145000,652374870,13970,13960,13970,13950,230
|
|
20240313,144900,649163680,13950,13960,13960,13950,109
|
|
20240313,144800,647642390,13950,13950,13960,13950,39
|
|
20240313,144700,647097970,13960,13960,13970,13940,151
|
|
20240313,144600,644989440,13950,13980,13980,13950,183
|
|
20240313,144500,642431130,13960,13950,13960,13950,134
|
|
20240313,144400,640561230,13940,13970,13980,13940,74
|
|
20240313,144300,639527110,13970,13980,13980,13970,116
|
|
20240313,144200,637905630,13970,13970,13980,13970,55
|
|
20240313,144100,637136910,13990,13990,13990,13990,23
|
|
20240313,144000,636815140,13970,13980,13990,13970,807
|
|
20240313,143900,625526300,13990,13990,13990,13980,116
|
|
20240313,143800,623903660,13990,13970,13990,13970,55
|
|
20240313,143700,623134560,13960,13990,13990,13960,153
|
|
20240313,143600,620996250,14000,13990,14000,13990,56
|
|
20240313,143500,620212590,13970,14000,14000,13970,56
|
|
20240313,143400,619429160,14010,13950,14040,13950,326
|
|
20240313,143300,614870490,13950,14040,14040,13900,3172
|
|
20240313,143200,570466040,14040,14040,14050,14040,888
|
|
20240313,143100,557994180,14030,14040,14040,14030,77
|
|
20240313,143000,556913130,14040,14040,14040,14040,59
|
|
20240313,142900,556084770,14040,14030,14040,14030,94
|
|
20240313,142800,554765210,14040,14030,14040,14030,93
|
|
20240313,142700,553459680,14030,14050,14050,14030,53
|
|
20240313,142600,552715200,14040,14040,14040,14030,83
|
|
20240313,142500,551549910,14040,14030,14040,14020,65
|
|
20240313,142400,550637730,14030,14020,14030,14020,88
|
|
20240313,142300,549403110,14020,14020,14030,14020,132
|
|
20240313,142200,547551510,14010,14030,14030,14010,118
|
|
20240313,142100,545896330,14000,14040,14040,13990,662
|
|
20240313,142000,536612830,14040,14040,14040,14030,89
|
|
20240313,141900,535363410,14040,14030,14040,14030,38
|
|
20240313,141800,534829900,14040,14020,14040,14020,95
|
|
20240313,141700,533496790,14010,14040,14050,14010,57
|
|
20240313,141600,532696170,14040,14070,14070,14040,115
|
|
20240313,141500,531078680,14080,14080,14080,14070,213
|
|
20240313,141400,528081300,14080,14070,14090,14070,440
|
|
20240313,141300,521886220,14080,14080,14100,14070,1779
|
|
20240313,141200,496823170,14060,14060,14070,14060,305
|
|
20240313,141100,492532860,14060,14050,14060,14050,92
|
|
20240313,141000,491239520,14050,14050,14060,14040,168
|
|
20240313,140900,488878940,14050,14020,14050,14020,160
|
|
20240313,140800,486631140,14040,14050,14050,14040,78
|
|
20240313,140700,485535280,14040,14040,14050,14040,77
|
|
20240313,140600,484453830,14050,14040,14050,14040,88
|
|
20240313,140500,483217570,14040,14050,14060,14040,134
|
|
20240313,140400,481334280,14060,14050,14060,14050,38
|
|
20240313,140300,480800010,14070,14070,14070,14060,60
|
|
20240313,140200,479955820,14070,14070,14080,14070,74
|
|
20240313,140100,478914270,14070,14070,14090,14070,1058
|
|
20240313,140000,464016310,14050,14030,14060,14030,635
|
|
20240313,135900,455101320,14030,14010,14050,14010,306
|
|
20240313,135800,450806300,14020,14020,14020,14010,169
|
|
20240313,135700,448436930,14010,14010,14020,14000,250
|
|
20240313,135600,444933210,14010,14000,14010,14000,219
|
|
20240313,135500,441865030,14010,14000,14010,14000,737
|
|
20240313,135400,431546660,14020,13990,14020,13990,656
|
|
20240313,135300,422351430,14000,13950,14000,13950,1250
|
|
20240313,135200,404898110,13970,13910,13970,13910,1092
|
|
20240313,135100,389670080,13900,13910,13910,13900,39
|
|
20240313,135000,389127610,13900,13890,13900,13890,117
|
|
20240313,134900,387501340,13900,13900,13900,13900,60
|
|
20240313,134800,386667340,13890,13890,13890,13890,0
|
|
20240313,134700,386667340,13890,13890,13890,13890,3
|
|
20240313,134600,386625670,13890,13890,13890,13890,1
|
|
20240313,134500,386611780,13890,13890,13890,13890,2
|
|
20240313,134400,386584000,13890,13890,13890,13890,79
|
|
20240313,134300,385486690,13880,13880,13880,13880,4
|
|
20240313,134200,385431170,13880,13880,13880,13880,2
|
|
20240313,134100,385403410,13880,13880,13880,13870,48
|
|
20240313,134000,384737180,13860,13860,13860,13860,1
|
|
20240313,133900,384723320,13870,13860,13870,13860,62
|
|
20240313,133800,383863410,13870,13860,13870,13860,201
|
|
20240313,133700,381075640,13860,13860,13860,13860,24
|
|
20240313,133600,380743000,13870,13880,13880,13870,1684
|
|
20240313,133500,357371660,13880,13880,13880,13880,6
|
|
20240313,133400,357288380,13880,13880,13880,13880,14
|
|
20240313,133300,357094060,13880,13880,13880,13880,11
|
|
20240313,133200,356941380,13880,13880,13890,13880,16
|
|
20240313,133100,356719280,13890,13880,13890,13880,18
|
|
20240313,133000,356469400,13890,13890,13890,13890,326
|
|
20240313,132900,351941260,13900,13890,13900,13890,12
|
|
20240313,132800,351774550,13890,13890,13890,13890,0
|
|
20240313,132700,351774550,13890,13890,13890,13890,2
|
|
20240313,132600,351746770,13890,13890,13900,13890,18
|
|
20240313,132500,351496610,13890,13890,13890,13890,2
|
|
20240313,132400,351468830,13890,13890,13890,13890,12
|
|
20240313,132300,351302150,13890,13890,13890,13890,0
|
|
20240313,132200,351302150,13890,13890,13890,13890,1
|
|
20240313,132100,351288260,13890,13890,13890,13890,1
|
|
20240313,132000,351274370,13890,13890,13890,13890,3
|
|
20240313,131900,351232700,13890,13890,13890,13890,0
|
|
20240313,131800,351232700,13890,13890,13890,13890,13
|
|
20240313,131700,351052130,13890,13890,13890,13890,2
|
|
20240313,131600,351024350,13890,13890,13890,13890,3
|
|
20240313,131500,350982680,13890,13890,13890,13890,0
|
|
20240313,131400,350982680,13890,13890,13890,13890,31
|
|
20240313,131300,350552090,13890,13890,13890,13890,11
|
|
20240313,131200,350399300,13890,13920,13920,13890,822
|
|
20240313,131100,338962770,13920,13920,13920,13920,1
|
|
20240313,131000,338948850,13920,13930,13930,13920,98
|
|
20240313,130900,337583720,13920,13920,13920,13920,101
|
|
20240313,130800,336177800,13920,13920,13920,13920,39
|
|
20240313,130700,335634920,13930,13930,13930,13930,485
|
|
20240313,130600,328878870,13930,13930,13930,13930,2
|
|
20240313,130500,328851010,13930,13930,13940,13930,16
|
|
20240313,130400,328627990,13930,13930,13930,13930,2
|
|
20240313,130300,328600130,13930,13930,13930,13930,1
|
|
20240313,130200,328586200,13930,13930,13930,13930,2
|
|
20240313,130100,328558340,13930,13930,13930,13930,1
|
|
20240313,130000,328544410,13930,13930,13930,13930,5
|
|
20240313,125900,328474760,13930,13930,13930,13930,81
|
|
20240313,125800,327346430,13930,13930,13930,13930,2
|
|
20240313,125700,327318570,13930,13930,13940,13930,189
|
|
20240313,125600,324684680,13920,13920,13920,13920,0
|
|
20240313,125500,324684680,13920,13920,13920,13920,3
|
|
20240313,125400,324642920,13920,13920,13920,13920,0
|
|
20240313,125300,324642920,13920,13920,13920,13920,2
|
|
20240313,125200,324615080,13920,13920,13920,13920,1
|
|
20240313,125100,324601160,13920,13910,13920,13910,309
|
|
20240313,125000,320301660,13900,13900,13900,13900,3
|
|
20240313,124900,320259960,13900,13900,13900,13900,1
|
|
20240313,124800,320246060,13900,13900,13900,13900,0
|
|
20240313,124700,320246060,13900,13900,13900,13900,2
|
|
20240313,124600,320218260,13900,13900,13900,13900,2
|
|
20240313,124500,320190460,13900,13900,13900,13900,2
|
|
20240313,124400,320162660,13900,13900,13900,13900,0
|
|
20240313,124300,320162660,13900,13910,13910,13900,63
|
|
20240313,124200,319286370,13910,13910,13910,13910,2
|
|
20240313,124100,319258550,13910,13910,13910,13910,1
|
|
20240313,124000,319244640,13910,13910,13910,13910,0
|
|
20240313,123900,319244640,13910,13910,13910,13910,3
|
|
20240313,123800,319202910,13910,13910,13910,13910,1
|
|
20240313,123700,319189000,13910,13910,13910,13910,2
|
|
20240313,123600,319161180,13910,13910,13910,13910,0
|
|
20240313,123500,319161180,13910,13910,13910,13910,3
|
|
20240313,123400,319119450,13910,13910,13910,13910,3
|
|
20240313,123300,319077720,13910,13910,13910,13910,81
|
|
20240313,123200,317951010,13900,13900,13900,13900,4
|
|
20240313,123100,317895410,13900,13900,13900,13900,3
|
|
20240313,123000,317853710,13900,13900,13900,13900,1
|
|
20240313,122900,317839810,13900,13900,13900,13900,1
|
|
20240313,122800,317825910,13900,13900,13900,13900,2
|
|
20240313,122700,317798110,13900,13900,13900,13900,1
|
|
20240313,122600,317784210,13900,13900,13900,13900,4
|
|
20240313,122500,317728610,13910,13910,13910,13910,2
|
|
20240313,122400,317700790,13910,13910,13910,13910,2
|
|
20240313,122300,317672970,13900,13910,13930,13900,41
|
|
20240313,122200,317102500,13900,13910,13910,13900,29
|
|
20240313,122100,316699120,13900,13900,13900,13900,2
|
|
20240313,122000,316671320,13900,13900,13900,13900,2
|
|
20240313,121900,316643520,13900,13900,13900,13900,1
|
|
20240313,121800,316629620,13900,13900,13900,13900,1
|
|
20240313,121700,316615720,13910,13910,13910,13910,128
|
|
20240313,121600,314835240,13900,13900,13900,13900,6
|
|
20240313,121500,314751840,13910,13900,13910,13900,40
|
|
20240313,121400,314195560,13900,13900,13900,13900,1
|
|
20240313,121300,314181660,13910,13900,13910,13900,2
|
|
20240313,121200,314153850,13900,13900,13900,13900,3
|
|
20240313,121100,314112150,13900,13900,13900,13900,1
|
|
20240313,121000,314098250,13900,13910,13910,13900,97
|
|
20240313,120900,312748990,13900,13900,13900,13900,1
|
|
20240313,120800,312735090,13900,13900,13910,13900,6
|
|
20240313,120700,312651670,13900,13900,13900,13900,1
|
|
20240313,120600,312637770,13900,13900,13900,13900,2
|
|
20240313,120500,312609970,13900,13910,13910,13900,37
|
|
20240313,120400,312095660,13910,13910,13910,13910,1
|
|
20240313,120300,312081750,13910,13910,13910,13910,1
|
|
20240313,120200,312067840,13910,13910,13910,13910,0
|
|
20240313,120100,312067840,13910,13900,13930,13900,379
|
|
20240313,120000,306794410,13910,13900,13910,13900,18
|
|
20240313,115900,306544070,13900,13900,13900,13900,10
|
|
20240313,115800,306405070,13900,13910,13910,13900,2
|
|
20240313,115700,306377260,13910,13910,13910,13910,2
|
|
20240313,115600,306349440,13910,13910,13910,13900,307
|
|
20240313,115500,302079090,13910,13910,13910,13910,13
|
|
20240313,115400,301898260,13910,13930,13930,13910,273
|
|
20240313,115300,298099470,13930,13930,13930,13930,2
|
|
20240313,115200,298071610,13930,13930,13930,13930,3
|
|
20240313,115100,298029820,13930,13930,13930,13930,1
|
|
20240313,115000,298015890,13940,13930,13940,13930,2
|
|
20240313,114900,297988020,13930,13930,13930,13930,3
|
|
20240313,114800,297946230,13930,13930,13930,13930,0
|
|
20240313,114700,297946230,13930,13930,13930,13930,3
|
|
20240313,114600,297904440,13930,13930,13930,13930,1
|
|
20240313,114500,297890510,13930,13930,13930,13930,2
|
|
20240313,114400,297862650,13930,13930,13930,13930,2
|
|
20240313,114300,297834790,13930,13930,13930,13930,0
|
|
20240313,114200,297834790,13930,13940,13940,13930,57
|
|
20240313,114100,297040680,13940,13940,13940,13940,0
|
|
20240313,114000,297040680,13940,13940,13940,13940,1
|
|
20240313,113900,297026740,13940,13940,13940,13940,1
|
|
20240313,113800,297012800,13950,13960,14000,13940,733
|
|
20240313,113700,286764310,13990,13940,13990,13940,29
|
|
20240313,113600,286359350,13960,13960,13960,13960,1
|
|
20240313,113500,286345390,13930,13930,13930,13930,3
|
|
20240313,113400,286303600,13960,14000,14000,13930,47
|
|
20240313,113300,285648070,14000,13930,14000,13930,175
|
|
20240313,113200,283209670,13920,13920,13920,13920,291
|
|
20240313,113100,279158950,13910,13930,13930,13910,15
|
|
20240313,113000,278950040,13920,13920,13920,13910,9
|
|
20240313,112900,278824830,13920,13920,13920,13920,1
|
|
20240313,112800,278810910,13920,13930,13930,13920,75
|
|
20240313,112700,277766770,13900,13900,13900,13900,4
|
|
20240313,112600,277711170,13920,13920,13920,13920,1
|
|
20240313,112500,277697250,13910,13910,13910,13910,0
|
|
20240313,112400,277697250,13910,13910,13910,13910,0
|
|
20240313,112300,277697250,13910,13910,13920,13910,638
|
|
20240313,112200,268822530,13920,13910,13920,13910,41
|
|
20240313,112100,268251820,13910,14000,14000,13910,1091
|
|
20240313,112000,253029400,14000,13960,14000,13960,5
|
|
20240313,111900,252959460,13930,13950,13960,13930,240
|
|
20240313,111800,249611340,13950,13940,13950,13940,56
|
|
20240313,111700,248830550,13950,13950,13950,13950,0
|
|
20240313,111600,248830550,13950,13940,13950,13930,137
|
|
20240313,111500,246920180,13950,13950,13950,13950,19
|
|
20240313,111400,246655130,13930,13920,13930,13920,85
|
|
20240313,111300,245471090,13920,13920,13920,13920,1
|
|
20240313,111200,245457170,13940,13940,13940,13940,10
|
|
20240313,111100,245317770,13940,13910,13940,13910,251
|
|
20240313,111000,241822770,13900,13900,13900,13900,0
|
|
20240313,110900,241822770,13900,13910,13910,13900,663
|
|
20240313,110800,232601570,13920,13920,13920,13920,9
|
|
20240313,110700,232476290,13920,13960,13960,13900,1913
|
|
20240313,110600,205806890,14000,13940,14000,13940,5
|
|
20240313,110500,205737040,13970,13930,13970,13930,587
|
|
20240313,110400,197554990,13930,13930,13930,13930,0
|
|
20240313,110300,197554990,13930,13930,13930,13930,0
|
|
20240313,110200,197554990,13930,13910,13930,13910,90
|
|
20240313,110100,196302830,13940,13940,13940,13940,0
|
|
20240313,110000,196302830,13940,13890,13940,13890,192
|
|
20240313,105900,193634780,13880,13880,13880,13880,17
|
|
20240313,105800,193398820,13880,13880,13880,13880,25
|
|
20240313,105700,193051820,13880,13880,13880,13880,10
|
|
20240313,105600,192913020,13880,13890,13890,13880,236
|
|
20240313,105500,189636010,13890,13890,13890,13890,10
|
|
20240313,105400,189497110,13890,13890,13890,13890,15
|
|
20240313,105300,189288760,13890,13890,13890,13890,25
|
|
20240313,105200,188941510,13890,13890,13890,13890,13
|
|
20240313,105100,188760940,13890,13890,13890,13890,57
|
|
20240313,105000,187969210,13890,13890,13890,13890,10
|
|
20240313,104900,187830310,13900,13900,13900,13900,0
|
|
20240313,104800,187830310,13900,13900,13900,13900,3
|
|
20240313,104700,187788610,13900,13920,13920,13900,1485
|
|
20240313,104600,167122330,13920,13920,13920,13920,14
|
|
20240313,104500,166927450,13920,13920,13920,13920,0
|
|
20240313,104400,166927450,13920,13930,13930,13920,43
|
|
20240313,104300,166328870,13930,13930,13930,13930,10
|
|
20240313,104200,166189570,13930,13930,13930,13930,0
|
|
20240313,104100,166189570,13930,13930,13930,13930,10
|
|
20240313,104000,166050270,13930,13930,13930,13930,14
|
|
20240313,103900,165855250,13940,13950,13950,13940,22
|
|
20240313,103800,165548550,13940,13940,13940,13940,0
|
|
20240313,103700,165548550,13940,13940,13940,13940,10
|
|
20240313,103600,165409150,13940,13940,13940,13940,14
|
|
20240313,103500,165213990,13940,13940,13940,13940,0
|
|
20240313,103400,165213990,13940,13940,13940,13940,28
|
|
20240313,103300,164823670,13940,13940,13940,13940,0
|
|
20240313,103200,164823670,13940,13940,13940,13940,0
|
|
20240313,103100,164823670,13940,13940,13940,13940,0
|
|
20240313,103000,164823670,13940,13940,13940,13940,0
|
|
20240313,102900,164823670,13940,13940,13940,13940,0
|
|
20240313,102800,164823670,13940,13940,13940,13940,0
|
|
20240313,102700,164823670,13940,13940,13940,13940,0
|
|
20240313,102600,164823670,13940,13920,13940,13920,1602
|
|
20240313,102500,142520310,13920,13920,13920,13920,7
|
|
20240313,102400,142422870,13920,13920,13920,13920,0
|
|
20240313,102300,142422870,13920,13920,13920,13920,10
|
|
20240313,102200,142283670,13920,13920,13920,13920,0
|
|
20240313,102100,142283670,13920,13920,13920,13920,0
|
|
20240313,102000,142283670,13920,13920,13920,13920,30
|
|
20240313,101900,141866070,13930,13920,13930,13920,20
|
|
20240313,101800,141587570,13920,13920,13920,13920,0
|
|
20240313,101700,141587570,13920,13920,13920,13920,47
|
|
20240313,101600,140933330,13930,13930,13930,13930,1
|
|
20240313,101500,140919400,13930,13930,13930,13930,0
|
|
20240313,101400,140919400,13930,13930,13930,13930,0
|
|
20240313,101300,140919400,13930,13930,13930,13930,0
|
|
20240313,101200,140919400,13930,13900,13930,13900,469
|
|
20240313,101100,134394890,13900,13910,13910,13900,76
|
|
20240313,101000,133338060,13910,13910,13910,13910,96
|
|
20240313,100900,132002700,13900,13900,13900,13900,26
|
|
20240313,100800,131641300,13900,13900,13900,13900,11
|
|
20240313,100700,131488400,13900,13910,13910,13900,162
|
|
20240313,100600,129235580,13910,13910,13920,13910,32
|
|
20240313,100500,128790350,13910,13910,13910,13910,10
|
|
20240313,100400,128651250,13910,13910,13910,13910,10
|
|
20240313,100300,128512150,13910,13910,13910,13910,0
|
|
20240313,100200,128512150,13910,13910,13910,13910,31
|
|
20240313,100100,128080940,13900,13910,13910,13900,51
|
|
20240313,100000,127372000,13920,13920,13920,13920,1
|
|
20240313,095900,127358080,13910,13910,13910,13910,0
|
|
20240313,095800,127358080,13910,13910,13910,13910,0
|
|
20240313,095700,127358080,13910,13900,13910,13900,38
|
|
20240313,095600,126829600,13900,13900,13900,13900,12
|
|
20240313,095500,126662800,13900,13920,13920,13900,487
|
|
20240313,095400,119893010,13920,13920,13920,13920,0
|
|
20240313,095300,119893010,13920,13920,13920,13920,0
|
|
20240313,095200,119893010,13920,13920,13920,13920,76
|
|
20240313,095100,118835090,13920,13920,13920,13920,0
|
|
20240313,095000,118835090,13920,13920,13920,13920,0
|
|
20240313,094900,118835090,13920,13920,13920,13920,15
|
|
20240313,094800,118626290,13910,13910,13910,13910,42
|
|
20240313,094700,118042070,13910,13910,13910,13910,16
|
|
20240313,094600,117819510,13910,13900,13910,13900,12
|
|
20240313,094500,117652700,13900,13900,13900,13900,13
|
|
20240313,094400,117472000,13900,13900,13900,13900,12
|
|
20240313,094300,117305200,13900,13900,13900,13900,0
|
|
20240313,094200,117305200,13900,13900,13900,13900,16
|
|
20240313,094100,117082800,13900,13900,13900,13900,0
|
|
20240313,094000,117082800,13900,13900,13900,13900,47
|
|
20240313,093900,116429500,13900,13900,13910,13900,47
|
|
20240313,093800,115776190,13910,13910,13910,13910,0
|
|
20240313,093700,115776190,13910,13900,13910,13900,85
|
|
20240313,093600,114594040,13890,13890,13890,13890,58
|
|
20240313,093500,113788420,13890,13880,13890,13880,60
|
|
20240313,093400,112955120,13880,13880,13880,13880,17
|
|
20240313,093300,112719160,13880,13880,13880,13880,19
|
|
20240313,093200,112455440,13890,13890,13890,13890,0
|
|
20240313,093100,112455440,13890,13890,13890,13890,6
|
|
20240313,093000,112372100,13880,13880,13880,13880,18
|
|
20240313,092900,112122260,13880,13880,13880,13880,0
|
|
20240313,092800,112122260,13880,13880,13880,13880,21
|
|
20240313,092700,111830780,13880,13880,13880,13880,0
|
|
20240313,092600,111830780,13880,13880,13880,13880,0
|
|
20240313,092500,111830780,13880,13890,13890,13880,24
|
|
20240313,092400,111497650,13880,13880,13880,13880,25
|
|
20240313,092300,111150650,13880,13880,13880,13880,160
|
|
20240313,092200,108929850,13890,13890,13890,13890,100
|
|
20240313,092100,107540850,13880,13880,13890,13880,63
|
|
20240313,092000,106666380,13880,13890,13890,13880,23
|
|
20240313,091900,106347090,13880,13880,13880,13880,871
|
|
20240313,091800,94257610,13880,13890,13890,13880,535
|
|
20240313,091700,86830280,13900,13900,13900,13900,7
|
|
20240313,091600,86732980,13880,13880,13880,13880,0
|
|
20240313,091500,86732980,13880,13880,13880,13880,0
|
|
20240313,091400,86732980,13880,13880,13880,13880,280
|
|
20240313,091300,82846580,13880,13900,13900,13880,591
|
|
20240313,091200,74643440,13900,13900,13900,13900,0
|
|
20240313,091100,74643440,13900,13880,13900,13880,38
|
|
20240313,091000,74115460,13880,13890,13900,13880,223
|
|
20240313,090900,71018030,13880,13880,13880,13880,0
|
|
20240313,090800,71018030,13880,13910,13910,13880,313
|
|
20240313,090700,66669930,13900,13900,13900,13900,0
|
|
20240313,090600,66669930,13900,13950,13950,13900,10
|
|
20240313,090500,66530880,13900,13910,13950,13900,307
|
|
20240313,090400,62262710,13950,13920,13950,13920,532
|
|
20240313,090300,54856180,13900,13900,13900,13900,53
|
|
20240313,090200,54119480,13900,13890,13900,13890,1000
|
|
20240313,090100,40219900,13870,13900,13900,13870,1247
|
|
20240313,090000,22891730,13900,13920,13920,13890,1646
|