664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,200100,402510550,14140,14140,14140,14140,208
|
|
20240314,200000,402510550,14140,14140,14140,14140,0
|
|
20240314,195900,402510550,14140,14140,14140,14140,0
|
|
20240314,195800,402510550,14140,14140,14140,14140,0
|
|
20240314,195700,402510550,14140,14140,14140,14140,0
|
|
20240314,195600,402510550,14140,14140,14140,14140,0
|
|
20240314,195500,402510550,14140,14140,14140,14140,0
|
|
20240314,195400,402510550,14140,14140,14140,14140,0
|
|
20240314,195300,402510550,14140,14140,14140,14140,0
|
|
20240314,195200,402510550,14140,14140,14140,14140,0
|
|
20240314,195100,402510550,14140,14140,14140,14140,0
|
|
20240314,195000,402510550,14140,14140,14140,14140,0
|
|
20240314,194900,402510550,14140,14140,14140,14140,0
|
|
20240314,194800,402510550,14140,14140,14140,14140,0
|
|
20240314,194700,402510550,14140,14140,14140,14140,0
|
|
20240314,194600,402510550,14140,14140,14140,14140,0
|
|
20240314,194500,402510550,14140,14140,14140,14140,0
|
|
20240314,194400,402510550,14140,14140,14140,14140,0
|
|
20240314,194300,402510550,14140,14140,14140,14140,0
|
|
20240314,194200,402510550,14140,14140,14140,14140,0
|
|
20240314,194100,402510550,14140,14140,14140,14140,0
|
|
20240314,194000,402510550,14140,14140,14140,14140,0
|
|
20240314,193900,402510550,14140,14140,14140,14140,0
|
|
20240314,193800,402510550,14140,14140,14140,14140,0
|
|
20240314,193700,402510550,14140,14140,14140,14140,0
|
|
20240314,193600,402510550,14140,14140,14140,14140,0
|
|
20240314,193500,402510550,14140,14140,14140,14140,0
|
|
20240314,193400,402510550,14140,14140,14140,14140,0
|
|
20240314,193300,402510550,14140,14140,14140,14140,0
|
|
20240314,193200,402510550,14140,14140,14140,14140,0
|
|
20240314,193100,402510550,14140,14140,14140,14140,208
|
|
20240314,193000,402510550,14140,14140,14140,14140,0
|
|
20240314,192900,402510550,14140,14140,14140,14140,0
|
|
20240314,192800,402510550,14140,14140,14140,14140,0
|
|
20240314,192700,402510550,14140,14140,14140,14140,0
|
|
20240314,192600,402510550,14140,14140,14140,14140,0
|
|
20240314,192500,402510550,14140,14140,14140,14140,0
|
|
20240314,192400,402510550,14140,14140,14140,14140,0
|
|
20240314,192300,402510550,14140,14140,14140,14140,0
|
|
20240314,192200,402510550,14140,14140,14140,14140,0
|
|
20240314,192100,402510550,14140,14140,14140,14140,0
|
|
20240314,192000,402510550,14140,14140,14140,14140,0
|
|
20240314,191900,402510550,14140,14140,14140,14140,0
|
|
20240314,191800,402510550,14140,14140,14140,14140,0
|
|
20240314,191700,402510550,14140,14140,14140,14140,0
|
|
20240314,191600,402510550,14140,14140,14140,14140,0
|
|
20240314,191500,402510550,14140,14140,14140,14140,0
|
|
20240314,191400,402510550,14140,14140,14140,14140,0
|
|
20240314,191300,402510550,14140,14140,14140,14140,0
|
|
20240314,191200,402510550,14140,14140,14140,14140,0
|
|
20240314,191100,402510550,14140,14140,14140,14140,0
|
|
20240314,191000,402510550,14140,14140,14140,14140,0
|
|
20240314,190900,402510550,14140,14140,14140,14140,0
|
|
20240314,190800,402510550,14140,14140,14140,14140,0
|
|
20240314,190700,402510550,14140,14140,14140,14140,0
|
|
20240314,190600,402510550,14140,14140,14140,14140,0
|
|
20240314,190500,402510550,14140,14140,14140,14140,0
|
|
20240314,190400,402510550,14140,14140,14140,14140,0
|
|
20240314,190300,402510550,14140,14140,14140,14140,0
|
|
20240314,190200,402510550,14140,14140,14140,14140,0
|
|
20240314,190100,402510550,14140,14140,14140,14140,208
|
|
20240314,190000,402510550,14140,14140,14140,14140,0
|
|
20240314,185900,402510550,14140,14140,14140,14140,0
|
|
20240314,185800,402510550,14140,14140,14140,14140,0
|
|
20240314,185700,402510550,14140,14140,14140,14140,0
|
|
20240314,185600,402510550,14140,14140,14140,14140,0
|
|
20240314,185500,402510550,14140,14140,14140,14140,0
|
|
20240314,185400,402510550,14140,14140,14140,14140,0
|
|
20240314,185300,402510550,14140,14140,14140,14140,0
|
|
20240314,185200,402510550,14140,14140,14140,14140,0
|
|
20240314,185100,402510550,14140,14140,14140,14140,0
|
|
20240314,185000,402510550,14140,14140,14140,14140,0
|
|
20240314,184900,402510550,14140,14140,14140,14140,0
|
|
20240314,184800,402510550,14140,14140,14140,14140,0
|
|
20240314,184700,402510550,14140,14140,14140,14140,0
|
|
20240314,184600,402510550,14140,14140,14140,14140,0
|
|
20240314,184500,402510550,14140,14140,14140,14140,0
|
|
20240314,184400,402510550,14140,14140,14140,14140,0
|
|
20240314,184300,402510550,14140,14140,14140,14140,0
|
|
20240314,184200,402510550,14140,14140,14140,14140,0
|
|
20240314,184100,402510550,14140,14140,14140,14140,0
|
|
20240314,184000,402510550,14140,14140,14140,14140,0
|
|
20240314,183900,402510550,14140,14140,14140,14140,0
|
|
20240314,183800,402510550,14140,14140,14140,14140,0
|
|
20240314,183700,402510550,14140,14140,14140,14140,0
|
|
20240314,183600,402510550,14140,14140,14140,14140,0
|
|
20240314,183500,402510550,14140,14140,14140,14140,0
|
|
20240314,183400,402510550,14140,14140,14140,14140,0
|
|
20240314,183300,402510550,14140,14140,14140,14140,0
|
|
20240314,183200,402510550,14140,14140,14140,14140,0
|
|
20240314,183100,402510550,14140,14140,14140,14140,208
|
|
20240314,183000,402510550,14140,14140,14140,14140,0
|
|
20240314,182900,402510550,14140,14140,14140,14140,0
|
|
20240314,182800,402510550,14140,14140,14140,14140,0
|
|
20240314,182700,402510550,14140,14140,14140,14140,0
|
|
20240314,182600,402510550,14140,14140,14140,14140,0
|
|
20240314,182500,402510550,14140,14140,14140,14140,0
|
|
20240314,182400,402510550,14140,14140,14140,14140,0
|
|
20240314,182300,402510550,14140,14140,14140,14140,0
|
|
20240314,182200,402510550,14140,14140,14140,14140,0
|
|
20240314,182100,402510550,14140,14140,14140,14140,0
|
|
20240314,182000,402510550,14140,14140,14140,14140,0
|
|
20240314,181900,402510550,14140,14140,14140,14140,0
|
|
20240314,181800,402510550,14140,14140,14140,14140,0
|
|
20240314,181700,402510550,14140,14140,14140,14140,0
|
|
20240314,181600,402510550,14140,14140,14140,14140,0
|
|
20240314,181500,402510550,14140,14140,14140,14140,0
|
|
20240314,181400,402510550,14140,14140,14140,14140,0
|
|
20240314,181300,402510550,14140,14140,14140,14140,0
|
|
20240314,181200,402510550,14140,14140,14140,14140,0
|
|
20240314,181100,402510550,14140,14140,14140,14140,0
|
|
20240314,181000,402510550,14140,14140,14140,14140,0
|
|
20240314,180900,402510550,14140,14140,14140,14140,0
|
|
20240314,180800,402510550,14140,14140,14140,14140,0
|
|
20240314,180700,402510550,14140,14140,14140,14140,0
|
|
20240314,180600,402510550,14140,14140,14140,14140,0
|
|
20240314,180500,402510550,14140,14140,14140,14140,0
|
|
20240314,180400,402510550,14140,14140,14140,14140,0
|
|
20240314,180300,402510550,14140,14140,14140,14140,0
|
|
20240314,180200,402510550,14140,14140,14140,14140,0
|
|
20240314,180100,402510550,14140,14140,14140,14140,208
|
|
20240314,180000,402510550,14140,14140,14140,14140,0
|
|
20240314,175900,402510550,14140,14140,14140,14140,0
|
|
20240314,175800,402510550,14140,14140,14140,14140,0
|
|
20240314,175700,402510550,14140,14140,14140,14140,0
|
|
20240314,175600,402510550,14140,14140,14140,14140,0
|
|
20240314,175500,402510550,14140,14140,14140,14140,0
|
|
20240314,175400,402510550,14140,14140,14140,14140,0
|
|
20240314,175300,402510550,14140,14140,14140,14140,0
|
|
20240314,175200,402510550,14140,14140,14140,14140,0
|
|
20240314,175100,402510550,14140,14140,14140,14140,0
|
|
20240314,175000,402510550,14140,14140,14140,14140,0
|
|
20240314,174900,402510550,14140,14140,14140,14140,0
|
|
20240314,174800,402510550,14140,14140,14140,14140,0
|
|
20240314,174700,402510550,14140,14140,14140,14140,0
|
|
20240314,174600,402510550,14140,14140,14140,14140,0
|
|
20240314,174500,402510550,14140,14140,14140,14140,0
|
|
20240314,174400,402510550,14140,14140,14140,14140,0
|
|
20240314,174300,402510550,14140,14140,14140,14140,0
|
|
20240314,174200,402510550,14140,14140,14140,14140,0
|
|
20240314,174100,402510550,14140,14140,14140,14140,0
|
|
20240314,174000,402510550,14140,14140,14140,14140,0
|
|
20240314,173900,402510550,14140,14140,14140,14140,0
|
|
20240314,173800,402510550,14140,14140,14140,14140,0
|
|
20240314,173700,402510550,14140,14140,14140,14140,0
|
|
20240314,173600,402510550,14140,14140,14140,14140,0
|
|
20240314,173500,402510550,14140,14140,14140,14140,0
|
|
20240314,173400,402510550,14140,14140,14140,14140,0
|
|
20240314,173300,402510550,14140,14140,14140,14140,0
|
|
20240314,173200,402510550,14140,14140,14140,14140,0
|
|
20240314,173100,402510550,14140,14140,14140,14140,208
|
|
20240314,173000,402510550,14140,14140,14140,14140,0
|
|
20240314,172900,402510550,14140,14140,14140,14140,0
|
|
20240314,172800,402510550,14140,14140,14140,14140,0
|
|
20240314,172700,402510550,14140,14140,14140,14140,0
|
|
20240314,172600,402510550,14140,14140,14140,14140,0
|
|
20240314,172500,402510550,14140,14140,14140,14140,0
|
|
20240314,172400,402510550,14140,14140,14140,14140,0
|
|
20240314,172300,402510550,14140,14140,14140,14140,0
|
|
20240314,172200,402510550,14140,14140,14140,14140,0
|
|
20240314,172100,402510550,14140,14140,14140,14140,0
|
|
20240314,172000,402510550,14140,14140,14140,14140,0
|
|
20240314,171900,402510550,14140,14140,14140,14140,0
|
|
20240314,171800,402510550,14140,14140,14140,14140,0
|
|
20240314,171700,402510550,14140,14140,14140,14140,0
|
|
20240314,171600,402510550,14140,14140,14140,14140,0
|
|
20240314,171500,402510550,14140,14140,14140,14140,0
|
|
20240314,171400,402510550,14140,14140,14140,14140,0
|
|
20240314,171300,402510550,14140,14140,14140,14140,0
|
|
20240314,171200,402510550,14140,14140,14140,14140,0
|
|
20240314,171100,402510550,14140,14140,14140,14140,0
|
|
20240314,171000,402510550,14140,14140,14140,14140,0
|
|
20240314,170900,402510550,14140,14140,14140,14140,0
|
|
20240314,170800,402510550,14140,14140,14140,14140,0
|
|
20240314,170700,402510550,14140,14140,14140,14140,0
|
|
20240314,170600,402510550,14140,14140,14140,14140,0
|
|
20240314,170500,402510550,14140,14140,14140,14140,0
|
|
20240314,170400,402510550,14140,14140,14140,14140,0
|
|
20240314,170300,402510550,14140,14140,14140,14140,0
|
|
20240314,170200,402510550,14140,14140,14140,14140,0
|
|
20240314,170100,402510550,14140,14140,14140,14140,208
|
|
20240314,170000,402510550,14140,14140,14140,14140,0
|
|
20240314,165900,402510550,14140,14140,14140,14140,0
|
|
20240314,165800,402510550,14140,14140,14140,14140,0
|
|
20240314,165700,402510550,14140,14140,14140,14140,0
|
|
20240314,165600,402510550,14140,14140,14140,14140,0
|
|
20240314,165500,402510550,14140,14140,14140,14140,0
|
|
20240314,165400,402510550,14140,14140,14140,14140,0
|
|
20240314,165300,402510550,14140,14140,14140,14140,0
|
|
20240314,165200,402510550,14140,14140,14140,14140,0
|
|
20240314,165100,402510550,14140,14140,14140,14140,0
|
|
20240314,165000,402510550,14140,14140,14140,14140,0
|
|
20240314,164900,402510550,14140,14140,14140,14140,0
|
|
20240314,164800,402510550,14140,14140,14140,14140,0
|
|
20240314,164700,402510550,14140,14140,14140,14140,0
|
|
20240314,164600,402510550,14140,14140,14140,14140,0
|
|
20240314,164500,402510550,14140,14140,14140,14140,0
|
|
20240314,164400,402510550,14140,14140,14140,14140,0
|
|
20240314,164300,402510550,14140,14140,14140,14140,0
|
|
20240314,164200,402510550,14140,14140,14140,14140,0
|
|
20240314,164100,402510550,14140,14140,14140,14140,0
|
|
20240314,164000,402510550,14140,14140,14140,14140,0
|
|
20240314,163900,402510550,14140,14140,14140,14140,0
|
|
20240314,163800,402510550,14140,14140,14140,14140,0
|
|
20240314,163700,402510550,14140,14140,14140,14140,0
|
|
20240314,163600,402510550,14140,14140,14140,14140,0
|
|
20240314,163500,402510550,14140,14140,14140,14140,0
|
|
20240314,163400,402510550,14140,14140,14140,14140,0
|
|
20240314,163300,402510550,14140,14140,14140,14140,0
|
|
20240314,163200,402510550,14140,14140,14140,14140,0
|
|
20240314,163100,402510550,14140,14140,14140,14140,208
|
|
20240314,163000,402510550,14140,14140,14140,14140,0
|
|
20240314,162900,402510550,14140,14140,14140,14140,0
|
|
20240314,162800,402510550,14140,14140,14140,14140,0
|
|
20240314,162700,402510550,14140,14140,14140,14140,0
|
|
20240314,162600,402510550,14140,14140,14140,14140,0
|
|
20240314,162500,402510550,14140,14140,14140,14140,0
|
|
20240314,162400,402510550,14140,14140,14140,14140,0
|
|
20240314,162300,402510550,14140,14140,14140,14140,0
|
|
20240314,162200,402510550,14140,14140,14140,14140,0
|
|
20240314,162100,402510550,14140,14140,14140,14140,0
|
|
20240314,162000,402510550,14140,14140,14140,14140,0
|
|
20240314,161900,402510550,14140,14140,14140,14140,0
|
|
20240314,161800,402510550,14140,14140,14140,14140,0
|
|
20240314,161700,402510550,14140,14140,14140,14140,0
|
|
20240314,161600,402510550,14140,14140,14140,14140,0
|
|
20240314,161500,402510550,14140,14140,14140,14140,0
|
|
20240314,161400,402510550,14140,14140,14140,14140,0
|
|
20240314,161300,402510550,14140,14140,14140,14140,0
|
|
20240314,161200,402510550,14140,14140,14140,14140,0
|
|
20240314,161100,402510550,14140,14140,14140,14140,0
|
|
20240314,161000,402510550,14140,14140,14140,14140,0
|
|
20240314,160900,402510550,14140,14140,14140,14140,0
|
|
20240314,160800,402510550,14140,14140,14140,14140,0
|
|
20240314,160700,402510550,14140,14140,14140,14140,0
|
|
20240314,160600,402510550,14140,14140,14140,14140,0
|
|
20240314,160500,402510550,14140,14140,14140,14140,0
|
|
20240314,160400,402510550,14140,14140,14140,14140,0
|
|
20240314,160300,402510550,14140,14140,14140,14140,0
|
|
20240314,160200,402510550,14140,14140,14140,14140,0
|
|
20240314,160100,402510550,14140,14140,14140,14140,208
|
|
20240314,160000,402510550,14140,14140,14140,14140,0
|
|
20240314,155900,402510550,14140,14140,14140,14140,0
|
|
20240314,155800,402510550,14140,14140,14140,14140,0
|
|
20240314,155700,402510550,14140,14140,14140,14140,0
|
|
20240314,155600,402510550,14140,14140,14140,14140,0
|
|
20240314,155500,402510550,14140,14140,14140,14140,0
|
|
20240314,155400,402510550,14140,14140,14140,14140,0
|
|
20240314,155300,402510550,14140,14140,14140,14140,0
|
|
20240314,155200,402510550,14140,14140,14140,14140,0
|
|
20240314,155100,402510550,14140,14140,14140,14140,0
|
|
20240314,155000,402510550,14140,14140,14140,14140,0
|
|
20240314,154900,402510550,14140,14140,14140,14140,0
|
|
20240314,154800,402510550,14140,14140,14140,14140,0
|
|
20240314,154700,402510550,14140,14140,14140,14140,0
|
|
20240314,154600,402510550,14140,14140,14140,14140,0
|
|
20240314,154500,402510550,14140,14140,14140,14140,0
|
|
20240314,154400,402510550,14140,14140,14140,14140,0
|
|
20240314,154300,402510550,14140,14140,14140,14140,0
|
|
20240314,154200,402510550,14140,14140,14140,14140,0
|
|
20240314,154100,402510550,14140,14140,14140,14140,0
|
|
20240314,154000,402510550,14140,14140,14140,14140,0
|
|
20240314,153900,402510550,14140,14140,14140,14140,0
|
|
20240314,153800,402510550,14140,14140,14140,14140,0
|
|
20240314,153700,402510550,14140,14140,14140,14140,0
|
|
20240314,153600,402510550,14140,14140,14140,14140,0
|
|
20240314,153500,402510550,14140,14140,14140,14140,0
|
|
20240314,153400,402510550,14140,14140,14140,14140,0
|
|
20240314,153300,402510550,14140,14140,14140,14140,0
|
|
20240314,153200,402510550,14140,14140,14140,14140,0
|
|
20240314,153100,402510550,14140,14140,14140,14140,208
|
|
20240314,153000,402510550,14140,14140,14140,14140,208
|
|
20240314,152900,399569430,14100,14100,14100,14100,0
|
|
20240314,152800,399569430,14100,14100,14100,14100,0
|
|
20240314,152700,399569430,14100,14100,14100,14100,0
|
|
20240314,152600,399569430,14100,14100,14100,14100,0
|
|
20240314,152500,399569430,14100,14100,14100,14100,0
|
|
20240314,152400,399569430,14100,14100,14100,14100,0
|
|
20240314,152300,399569430,14100,14100,14100,14100,0
|
|
20240314,152200,399569430,14100,14100,14100,14100,0
|
|
20240314,152100,399569430,14100,14100,14100,14100,0
|
|
20240314,152000,399569430,14100,14100,14100,14100,0
|
|
20240314,151900,399569430,14100,14100,14140,14100,16
|
|
20240314,151800,399343530,14100,14100,14110,14100,68
|
|
20240314,151700,398384240,14110,14130,14130,14110,307
|
|
20240314,151600,394047030,14130,14150,14150,14130,8
|
|
20240314,151500,393933970,14130,14130,14130,14130,21
|
|
20240314,151400,393637240,14130,14130,14130,14130,1
|
|
20240314,151300,393623110,14130,14130,14130,14130,32
|
|
20240314,151200,393170950,14150,14150,14150,14150,1
|
|
20240314,151100,393156800,14130,14140,14140,14130,193
|
|
20240314,151000,390427910,14130,14130,14130,14130,1
|
|
20240314,150900,390413780,14140,14140,14140,14140,0
|
|
20240314,150800,390413780,14140,14140,14140,14140,0
|
|
20240314,150700,390413780,14140,14130,14140,14130,286
|
|
20240314,150600,386372590,14130,14130,14130,14130,0
|
|
20240314,150500,386372590,14130,14130,14130,14130,0
|
|
20240314,150400,386372590,14130,14130,14130,14130,0
|
|
20240314,150300,386372590,14130,14140,14140,14130,75
|
|
20240314,150200,385312140,14140,14140,14140,14140,0
|
|
20240314,150100,385312140,14140,14140,14140,14140,0
|
|
20240314,150000,385312140,14140,14140,14140,14140,0
|
|
20240314,145900,385312140,14140,14140,14140,14140,1
|
|
20240314,145800,385298000,14140,14140,14140,14140,14
|
|
20240314,145700,385100040,14140,14140,14140,14140,16
|
|
20240314,145600,384873800,14140,14140,14140,14140,19
|
|
20240314,145500,384605140,14140,14140,14140,14140,7
|
|
20240314,145400,384506160,14140,14130,14140,14130,29
|
|
20240314,145300,384096150,14130,14130,14130,14130,0
|
|
20240314,145200,384096150,14130,14130,14130,14130,0
|
|
20240314,145100,384096150,14130,14140,14140,14130,55
|
|
20240314,145000,383318700,14130,14130,14130,14130,0
|
|
20240314,144900,383318700,14130,14130,14130,14130,0
|
|
20240314,144800,383318700,14130,14130,14130,14130,0
|
|
20240314,144700,383318700,14130,14150,14150,14130,63
|
|
20240314,144600,382427800,14150,14150,14150,14150,11
|
|
20240314,144500,382272150,14150,14150,14150,14150,11
|
|
20240314,144400,382116500,14140,14140,14140,14140,0
|
|
20240314,144300,382116500,14140,14140,14140,14140,10
|
|
20240314,144200,381975100,14140,14140,14140,14140,0
|
|
20240314,144100,381975100,14140,14140,14140,14140,3
|
|
20240314,144000,381932680,14130,14130,14130,14130,118
|
|
20240314,143900,380265340,14120,14120,14120,14120,0
|
|
20240314,143800,380265340,14120,14120,14120,14120,0
|
|
20240314,143700,380265340,14120,14120,14120,14120,19
|
|
20240314,143600,379997060,14120,14120,14120,14120,0
|
|
20240314,143500,379997060,14120,14120,14120,14120,18
|
|
20240314,143400,379742900,14120,14120,14120,14120,0
|
|
20240314,143300,379742900,14120,14130,14130,14120,384
|
|
20240314,143200,374317550,14130,14140,14140,14130,47
|
|
20240314,143100,373653090,14140,14140,14140,14140,19
|
|
20240314,143000,373384430,14150,14150,14150,14150,11
|
|
20240314,142900,373228780,14140,14140,14140,14140,0
|
|
20240314,142800,373228780,14140,14140,14140,14140,0
|
|
20240314,142700,373228780,14140,14140,14140,14140,26
|
|
20240314,142600,372861140,14130,14130,14130,14130,0
|
|
20240314,142500,372861140,14130,14130,14130,14130,0
|
|
20240314,142400,372861140,14130,14130,14130,14130,0
|
|
20240314,142300,372861140,14130,14130,14130,14130,0
|
|
20240314,142200,372861140,14130,14130,14130,14130,0
|
|
20240314,142100,372861140,14130,14150,14150,14130,32
|
|
20240314,142000,372408570,14150,14150,14150,14150,0
|
|
20240314,141900,372408570,14150,14140,14150,14140,194
|
|
20240314,141800,369663950,14140,14140,14140,14140,0
|
|
20240314,141700,369663950,14140,14140,14140,14140,0
|
|
20240314,141600,369663950,14140,14140,14140,14140,0
|
|
20240314,141500,369663950,14140,14140,14140,14140,30
|
|
20240314,141400,369239750,14140,14140,14140,14140,0
|
|
20240314,141300,369239750,14140,14140,14140,14140,0
|
|
20240314,141200,369239750,14140,14140,14140,14140,18
|
|
20240314,141100,368985230,14140,14140,14140,14140,0
|
|
20240314,141000,368985230,14140,14140,14140,14140,1
|
|
20240314,140900,368971090,14140,14140,14140,14140,0
|
|
20240314,140800,368971090,14140,14140,14140,14140,29
|
|
20240314,140700,368561030,14130,14130,14130,14130,0
|
|
20240314,140600,368561030,14130,14130,14160,14130,1077
|
|
20240314,140500,353321590,14130,14130,14130,14130,50
|
|
20240314,140400,352615090,14130,14130,14130,14130,0
|
|
20240314,140300,352615090,14130,14130,14130,14130,17
|
|
20240314,140200,352374880,14140,14150,14150,14140,70
|
|
20240314,140100,351384970,14140,14140,14140,14140,19
|
|
20240314,140000,351116310,14150,14150,14150,14150,11
|
|
20240314,135900,350960660,14140,14140,14140,14140,23
|
|
20240314,135800,350635440,14140,14140,14140,14140,0
|
|
20240314,135700,350635440,14140,14140,14140,14140,33
|
|
20240314,135600,350168820,14140,14140,14140,14140,17
|
|
20240314,135500,349928440,14140,14140,14140,14140,0
|
|
20240314,135400,349928440,14140,14140,14140,14140,23
|
|
20240314,135300,349603220,14130,14130,14130,14130,0
|
|
20240314,135200,349603220,14130,14130,14130,14130,0
|
|
20240314,135100,349603220,14130,14130,14130,14130,19
|
|
20240314,135000,349334750,14130,14130,14130,14130,21
|
|
20240314,134900,349038020,14130,14150,14150,14130,114
|
|
20240314,134800,347426450,14150,14150,14150,14150,2
|
|
20240314,134700,347398150,14150,14150,14150,14150,4
|
|
20240314,134600,347341550,14150,14150,14150,14150,113
|
|
20240314,134500,345742600,14150,14150,14150,14150,0
|
|
20240314,134400,345742600,14150,14160,14160,14150,24
|
|
20240314,134300,345402990,14150,14150,14150,14150,0
|
|
20240314,134200,345402990,14150,14150,14150,14150,27
|
|
20240314,134100,345020940,14160,14160,14160,14160,0
|
|
20240314,134000,345020940,14160,14160,14160,14160,0
|
|
20240314,133900,345020940,14160,14150,14160,14150,400
|
|
20240314,133800,339359420,14140,14140,14140,14140,23
|
|
20240314,133700,339034200,14140,14140,14140,14140,0
|
|
20240314,133600,339034200,14140,14140,14140,14140,11
|
|
20240314,133500,338878660,14140,14150,14150,14140,532
|
|
20240314,133400,331351170,14140,14140,14140,14140,0
|
|
20240314,133300,331351170,14140,14140,14140,14140,0
|
|
20240314,133200,331351170,14140,14140,14140,14140,0
|
|
20240314,133100,331351170,14140,14140,14140,14140,35
|
|
20240314,133000,330856270,14130,14130,14130,14130,113
|
|
20240314,132900,329259580,14130,14130,14140,14130,22
|
|
20240314,132800,328948610,14130,14130,14130,14130,12
|
|
20240314,132700,328779050,14130,14130,14130,14130,7
|
|
20240314,132600,328680140,14130,14140,14140,14130,21
|
|
20240314,132500,328383330,14130,14130,14130,14130,23
|
|
20240314,132400,328058340,14140,14130,14140,14130,13
|
|
20240314,132300,327874590,14130,14140,14140,14130,12
|
|
20240314,132200,327704970,14130,14130,14140,14130,17
|
|
20240314,132100,327464720,14140,14140,14140,14130,11
|
|
20240314,132000,327309240,14140,14140,14140,14130,17
|
|
20240314,131900,327068960,14140,14140,14140,14130,28
|
|
20240314,131800,326673240,14140,14140,14140,14130,26
|
|
20240314,131700,326305770,14140,14130,14140,14130,9
|
|
20240314,131600,326178590,14130,14130,14130,14130,8
|
|
20240314,131500,326065550,14140,14150,14150,14140,36
|
|
20240314,131400,325556360,14140,14140,14140,14140,47
|
|
20240314,131300,324891780,14140,14140,14140,14140,16
|
|
20240314,131200,324665540,14150,14140,14150,14140,11
|
|
20240314,131100,324509990,14140,14140,14150,14140,16
|
|
20240314,131000,324283740,14140,14140,14140,14140,53
|
|
20240314,130900,323534320,14140,14150,14150,14140,31
|
|
20240314,130800,323095970,14140,14140,14150,14140,16
|
|
20240314,130700,322869720,14150,14150,14150,14150,13
|
|
20240314,130600,322685770,14150,14150,14150,14150,30
|
|
20240314,130500,322261270,14150,14150,14150,14140,105
|
|
20240314,130400,320776170,14160,14160,14160,14160,0
|
|
20240314,130300,320776170,14160,14160,14160,14160,0
|
|
20240314,130200,320776170,14160,14160,14160,14160,22
|
|
20240314,130100,320464650,14160,14160,14160,14160,1
|
|
20240314,130000,320450490,14160,14160,14160,14160,61
|
|
20240314,125900,319586730,14150,14140,14150,14130,200
|
|
20240314,125800,316758310,14150,14150,14150,14150,0
|
|
20240314,125700,316758310,14150,14150,14150,14150,1
|
|
20240314,125600,316744160,14150,14150,14150,14150,6
|
|
20240314,125500,316659260,14150,14130,14150,14130,101
|
|
20240314,125400,315230490,14140,14130,14140,14130,65
|
|
20240314,125300,314311450,14150,14150,14150,14150,0
|
|
20240314,125200,314311450,14150,14150,14150,14150,0
|
|
20240314,125100,314311450,14150,14140,14150,14140,421
|
|
20240314,125000,308354360,14140,14120,14140,14120,2064
|
|
20240314,124900,279173980,14120,14120,14120,14120,35
|
|
20240314,124800,278679780,14120,14120,14120,14120,28
|
|
20240314,124700,278284420,14120,14120,14120,14120,37
|
|
20240314,124600,277761980,14120,14120,14120,14120,43
|
|
20240314,124500,277154820,14120,14120,14120,14120,6
|
|
20240314,124400,277070100,14120,14130,14130,14120,23
|
|
20240314,124300,276745310,14120,14120,14120,14120,36
|
|
20240314,124200,276236990,14120,14120,14120,14120,6
|
|
20240314,124100,276152270,14120,14120,14120,14120,6
|
|
20240314,124000,276067550,14120,14120,14120,14120,5
|
|
20240314,123900,275996950,14120,14120,14120,14120,34
|
|
20240314,123800,275516870,14120,14120,14120,14120,5
|
|
20240314,123700,275446270,14120,14120,14120,14120,6
|
|
20240314,123600,275361550,14120,14120,14120,14120,38
|
|
20240314,123500,274824990,14120,14120,14120,14120,22
|
|
20240314,123400,274514350,14120,14120,14120,14120,200
|
|
20240314,123300,271690350,14130,14130,14130,14130,0
|
|
20240314,123200,271690350,14130,14130,14130,14130,3
|
|
20240314,123100,271647960,14130,14120,14130,14120,1092
|
|
20240314,123000,256218610,14120,14120,14120,14120,100
|
|
20240314,122900,254806610,14110,14110,14110,14110,11
|
|
20240314,122800,254651400,14110,14110,14110,14110,100
|
|
20240314,122700,253240400,14100,14100,14100,14100,42
|
|
20240314,122600,252648200,14100,14100,14100,14100,35
|
|
20240314,122500,252154700,14100,14100,14100,14100,26
|
|
20240314,122400,251788100,14110,14110,14110,14110,21
|
|
20240314,122300,251491790,14110,14110,14110,14110,74
|
|
20240314,122200,250447650,14110,14110,14110,14110,81
|
|
20240314,122100,249304740,14110,14110,14110,14110,86
|
|
20240314,122000,248091280,14110,14110,14110,14110,7
|
|
20240314,121900,247992510,14110,14110,14110,14110,16
|
|
20240314,121800,247766750,14120,14120,14120,14120,10
|
|
20240314,121700,247625550,14120,14120,14120,14120,34
|
|
20240314,121600,247145470,14120,14120,14120,14120,32
|
|
20240314,121500,246693630,14120,14130,14130,14120,21
|
|
20240314,121400,246396960,14120,14120,14120,14120,110
|
|
20240314,121300,244843760,14130,14130,14130,14130,0
|
|
20240314,121200,244843760,14130,14110,14130,14110,323
|
|
20240314,121100,240282880,14110,14100,14120,14100,620
|
|
20240314,121000,231531070,14100,14100,14100,14100,33
|
|
20240314,120900,231065770,14100,14100,14100,14100,6
|
|
20240314,120800,230981170,14100,14100,14100,14100,6
|
|
20240314,120700,230896570,14100,14100,14100,14100,355
|
|
20240314,120600,225891070,14100,14100,14100,14100,23
|
|
20240314,120500,225566770,14100,14100,14100,14100,6
|
|
20240314,120400,225482170,14100,14100,14100,14100,6
|
|
20240314,120300,225397570,14100,14110,14110,14100,1011
|
|
20240314,120200,211140050,14110,14110,14110,14110,25
|
|
20240314,120100,210787300,14110,14110,14110,14110,6
|
|
20240314,120000,210702640,14110,14110,14110,14110,7
|
|
20240314,115900,210603870,14110,14110,14110,14110,17
|
|
20240314,115800,210364000,14110,14110,14110,14110,30
|
|
20240314,115700,209940700,14110,14110,14110,14110,5
|
|
20240314,115600,209870150,14110,14110,14110,14110,20
|
|
20240314,115500,209587950,14120,14110,14120,14110,7
|
|
20240314,115400,209489170,14110,14110,14110,14110,5
|
|
20240314,115300,209418620,14110,14110,14110,14110,25
|
|
20240314,115200,209065870,14110,14110,14110,14110,6
|
|
20240314,115100,208981210,14110,14110,14110,14110,11
|
|
20240314,115000,208826000,14110,14110,14110,14110,26
|
|
20240314,114900,208459140,14110,14110,14110,14110,12
|
|
20240314,114800,208289820,14110,14110,14110,14110,11
|
|
20240314,114700,208134610,14110,14110,14110,14110,18
|
|
20240314,114600,207880630,14130,14130,14130,14130,0
|
|
20240314,114500,207880630,14130,14130,14130,14130,0
|
|
20240314,114400,207880630,14130,14120,14130,14120,300
|
|
20240314,114300,203642270,14110,14110,14110,14110,12
|
|
20240314,114200,203472950,14110,14110,14110,14110,6
|
|
20240314,114100,203388290,14110,14110,14110,14110,6
|
|
20240314,114000,203303630,14110,14110,14110,14110,11
|
|
20240314,113900,203148420,14120,14120,14120,14120,0
|
|
20240314,113800,203148420,14120,14120,14120,14120,0
|
|
20240314,113700,203148420,14120,14120,14120,14120,0
|
|
20240314,113600,203148420,14120,14120,14120,14120,174
|
|
20240314,113500,200691540,14110,14110,14110,14110,37
|
|
20240314,113400,200169470,14110,14110,14110,14110,16
|
|
20240314,113300,199943710,14110,14110,14110,14110,19
|
|
20240314,113200,199675620,14110,14110,14110,14110,0
|
|
20240314,113100,199675620,14110,14110,14110,14110,0
|
|
20240314,113000,199675620,14110,14110,14110,14110,19
|
|
20240314,112900,199407530,14100,14120,14120,14100,5
|
|
20240314,112800,199337010,14130,14130,14130,14130,23
|
|
20240314,112700,199012020,14120,14120,14120,14120,19
|
|
20240314,112600,198743740,14130,14130,14130,14130,0
|
|
20240314,112500,198743740,14130,14130,14130,14130,0
|
|
20240314,112400,198743740,14130,14130,14130,14130,0
|
|
20240314,112300,198743740,14130,14130,14130,14130,40
|
|
20240314,112200,198178540,14120,14120,14120,14120,4
|
|
20240314,112100,198122060,14120,14120,14120,14120,9
|
|
20240314,112000,197994980,14120,14120,14120,14120,62
|
|
20240314,111900,197119540,14100,14100,14100,14100,0
|
|
20240314,111800,197119540,14100,14130,14130,14100,1322
|
|
20240314,111700,178478620,14110,14110,14110,14110,200
|
|
20240314,111600,175656620,14130,14130,14130,14130,0
|
|
20240314,111500,175656620,14130,14120,14130,14120,16
|
|
20240314,111400,175430690,14110,14110,14110,14110,0
|
|
20240314,111300,175430690,14110,14110,14110,14110,0
|
|
20240314,111200,175430690,14110,14110,14110,14110,0
|
|
20240314,111100,175430690,14110,14110,14110,14110,7
|
|
20240314,111000,175331920,14120,14110,14120,14110,22
|
|
20240314,110900,175021460,14130,14130,14130,14130,0
|
|
20240314,110800,175021460,14130,14130,14130,14130,0
|
|
20240314,110700,175021460,14130,14130,14130,14130,0
|
|
20240314,110600,175021460,14130,14130,14130,14130,1
|
|
20240314,110500,175007330,14120,14120,14120,14120,0
|
|
20240314,110400,175007330,14120,14120,14120,14120,412
|
|
20240314,110300,169189890,14120,14120,14120,14120,2
|
|
20240314,110200,169161650,14110,14110,14110,14110,0
|
|
20240314,110100,169161650,14110,14110,14110,14110,15
|
|
20240314,110000,168950000,14130,14130,14130,14130,21
|
|
20240314,105900,168653270,14130,14120,14130,14120,351
|
|
20240314,105800,163696610,14110,14110,14110,14110,113
|
|
20240314,105700,162102180,14110,14070,14110,14070,695
|
|
20240314,105600,152308790,14070,14070,14070,14070,0
|
|
20240314,105500,152308790,14070,14050,14070,14050,64
|
|
20240314,105400,151409530,14040,14040,14040,14030,186
|
|
20240314,105300,148798270,14040,14040,14040,14040,0
|
|
20240314,105200,148798270,14040,14040,14040,14040,18
|
|
20240314,105100,148545550,14070,14070,14070,14070,1
|
|
20240314,105000,148531480,14040,14040,14040,14040,19
|
|
20240314,104900,148264720,14070,14070,14070,14070,1
|
|
20240314,104800,148250650,14050,14050,14050,14050,0
|
|
20240314,104700,148250650,14050,14050,14050,14050,0
|
|
20240314,104600,148250650,14050,14050,14050,14050,0
|
|
20240314,104500,148250650,14050,14050,14050,14050,0
|
|
20240314,104400,148250650,14050,14040,14050,14040,1023
|
|
20240314,104300,133887000,14070,14070,14070,14070,64
|
|
20240314,104200,132986520,14100,14100,14100,14100,0
|
|
20240314,104100,132986520,14100,14060,14100,14060,285
|
|
20240314,104000,128974410,14040,14040,14040,14040,0
|
|
20240314,103900,128974410,14040,14040,14040,14040,0
|
|
20240314,103800,128974410,14040,14040,14040,14040,17
|
|
20240314,103700,128735730,14040,14040,14040,14040,5
|
|
20240314,103600,128665530,14040,14040,14040,14040,0
|
|
20240314,103500,128665530,14040,14040,14040,14040,0
|
|
20240314,103400,128665530,14040,14040,14040,14040,0
|
|
20240314,103300,128665530,14040,14050,14050,14040,30
|
|
20240314,103200,128244280,14060,14060,14060,14060,0
|
|
20240314,103100,128244280,14060,14060,14060,14060,0
|
|
20240314,103000,128244280,14060,14060,14060,14060,0
|
|
20240314,102900,128244280,14060,14060,14060,14060,0
|
|
20240314,102800,128244280,14060,14060,14060,14060,31
|
|
20240314,102700,127808420,14060,14060,14060,14060,0
|
|
20240314,102600,127808420,14060,14060,14060,14060,0
|
|
20240314,102500,127808420,14060,14060,14060,14060,0
|
|
20240314,102400,127808420,14060,14060,14060,14060,0
|
|
20240314,102300,127808420,14060,14060,14060,14060,0
|
|
20240314,102200,127808420,14060,14060,14060,14060,25
|
|
20240314,102100,127456920,14070,14070,14070,14070,0
|
|
20240314,102000,127456920,14070,14070,14070,14070,0
|
|
20240314,101900,127456920,14070,14070,14070,14070,0
|
|
20240314,101800,127456920,14070,14070,14070,14070,1
|
|
20240314,101700,127442850,14070,14080,14080,14070,1504
|
|
20240314,101600,106281260,14090,14090,14090,14090,1
|
|
20240314,101500,106267170,14090,14090,14090,14090,116
|
|
20240314,101400,104632730,14080,14080,14080,14080,0
|
|
20240314,101300,104632730,14080,14080,14080,14080,0
|
|
20240314,101200,104632730,14080,14080,14080,14080,1
|
|
20240314,101100,104618650,14070,14070,14070,14070,0
|
|
20240314,101000,104618650,14070,14070,14070,14070,0
|
|
20240314,100900,104618650,14070,14070,14070,14070,0
|
|
20240314,100800,104618650,14070,14070,14070,14070,1
|
|
20240314,100700,104604580,14100,14100,14100,14100,0
|
|
20240314,100600,104604580,14100,14100,14100,14100,0
|
|
20240314,100500,104604580,14100,14100,14100,14100,0
|
|
20240314,100400,104604580,14100,14100,14100,14100,140
|
|
20240314,100300,102630580,14100,14100,14100,14100,14
|
|
20240314,100200,102433180,14100,14100,14100,14100,1
|
|
20240314,100100,102419080,14100,14100,14100,14100,0
|
|
20240314,100000,102419080,14100,14100,14100,14100,1
|
|
20240314,095900,102404980,14100,14100,14100,14100,0
|
|
20240314,095800,102404980,14100,14100,14100,14100,0
|
|
20240314,095700,102404980,14100,14100,14100,14100,0
|
|
20240314,095600,102404980,14100,14100,14100,14100,1
|
|
20240314,095500,102390880,14070,14070,14100,14070,293
|
|
20240314,095400,98263840,14060,14060,14060,14060,4
|
|
20240314,095300,98207600,14060,14060,14060,14060,0
|
|
20240314,095200,98207600,14060,14060,14060,14060,0
|
|
20240314,095100,98207600,14060,14060,14060,14060,0
|
|
20240314,095000,98207600,14060,14060,14060,14060,0
|
|
20240314,094900,98207600,14060,14060,14060,14060,0
|
|
20240314,094800,98207600,14060,14060,14060,14060,70
|
|
20240314,094700,97223400,14060,14080,14080,14060,173
|
|
20240314,094600,94787600,14100,14100,14100,14100,0
|
|
20240314,094500,94787600,14100,14100,14100,14100,917
|
|
20240314,094400,81857900,14100,14110,14120,14100,153
|
|
20240314,094300,79700330,14110,14070,14120,14070,1975
|
|
20240314,094200,51869490,14060,14060,14060,14060,0
|
|
20240314,094100,51869490,14060,14050,14060,14050,722
|
|
20240314,094000,41718810,14040,14040,14040,14040,6
|
|
20240314,093900,41634570,14040,14040,14040,14040,149
|
|
20240314,093800,39542610,14040,14030,14040,14030,13
|
|
20240314,093700,39360190,14030,14030,14030,14030,27
|
|
20240314,093600,38981380,14050,14050,14050,14050,103
|
|
20240314,093500,37534230,14050,14020,14050,14020,642
|
|
20240314,093400,28514760,14060,14060,14060,14060,0
|
|
20240314,093300,28514760,14060,14060,14060,14060,0
|
|
20240314,093200,28514760,14060,14060,14060,14060,0
|
|
20240314,093100,28514760,14060,14060,14060,14060,198
|
|
20240314,093000,25730880,14060,14060,14060,14060,0
|
|
20240314,092900,25730880,14060,14060,14060,14060,0
|
|
20240314,092800,25730880,14060,14060,14060,14060,0
|
|
20240314,092700,25730880,14060,14060,14060,14060,0
|
|
20240314,092600,25730880,14060,14060,14060,14060,1
|
|
20240314,092500,25716820,14000,14000,14000,14000,0
|
|
20240314,092400,25716820,14000,14000,14000,14000,0
|
|
20240314,092300,25716820,14000,14000,14000,14000,13
|
|
20240314,092200,25534820,14010,13990,14010,13990,87
|
|
20240314,092100,24316910,13990,13990,13990,13990,273
|
|
20240314,092000,20497640,13980,13980,13980,13980,0
|
|
20240314,091900,20497640,13980,13980,13980,13980,13
|
|
20240314,091800,20315900,14000,14000,14000,14000,1
|
|
20240314,091700,20301900,14010,14010,14010,14010,10
|
|
20240314,091600,20161800,14060,14060,14060,14060,0
|
|
20240314,091500,20161800,14060,14060,14060,14060,0
|
|
20240314,091400,20161800,14060,14000,14060,13970,261
|
|
20240314,091300,16514710,14070,14010,14070,14010,82
|
|
20240314,091200,15361830,14000,14010,14010,14000,182
|
|
20240314,091100,12812770,14000,14000,14000,14000,118
|
|
20240314,091000,11160770,14000,14040,14040,14000,480
|
|
20240314,090900,4428550,14060,14060,14070,14060,24
|
|
20240314,090800,4091100,14060,14060,14060,14060,277
|
|
20240314,090700,196480,14060,14060,14060,14060,0
|
|
20240314,090600,196480,14060,14060,14060,14060,1
|
|
20240314,090500,182420,14060,14060,14060,14060,0
|
|
20240314,090400,182420,14060,14060,14060,14060,0
|
|
20240314,090300,182420,14060,14060,14060,14060,0
|
|
20240314,090200,182420,14060,14060,14060,14060,1
|
|
20240314,090100,168360,14030,14030,14030,14030,0
|
|
20240314,090000,168360,14030,14030,14030,14030,12
|