663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200000,334658860,14180,14180,14180,14180,125
|
|
20240318,195900,334658860,14180,14180,14180,14180,0
|
|
20240318,195800,334658860,14180,14180,14180,14180,0
|
|
20240318,195700,334658860,14180,14180,14180,14180,0
|
|
20240318,195600,334658860,14180,14180,14180,14180,0
|
|
20240318,195500,334658860,14180,14180,14180,14180,0
|
|
20240318,195400,334658860,14180,14180,14180,14180,0
|
|
20240318,195300,334658860,14180,14180,14180,14180,0
|
|
20240318,195200,334658860,14180,14180,14180,14180,0
|
|
20240318,195100,334658860,14180,14180,14180,14180,0
|
|
20240318,195000,334658860,14180,14180,14180,14180,0
|
|
20240318,194900,334658860,14180,14180,14180,14180,0
|
|
20240318,194800,334658860,14180,14180,14180,14180,0
|
|
20240318,194700,334658860,14180,14180,14180,14180,0
|
|
20240318,194600,334658860,14180,14180,14180,14180,0
|
|
20240318,194500,334658860,14180,14180,14180,14180,0
|
|
20240318,194400,334658860,14180,14180,14180,14180,0
|
|
20240318,194300,334658860,14180,14180,14180,14180,0
|
|
20240318,194200,334658860,14180,14180,14180,14180,0
|
|
20240318,194100,334658860,14180,14180,14180,14180,0
|
|
20240318,194000,334658860,14180,14180,14180,14180,0
|
|
20240318,193900,334658860,14180,14180,14180,14180,0
|
|
20240318,193800,334658860,14180,14180,14180,14180,0
|
|
20240318,193700,334658860,14180,14180,14180,14180,0
|
|
20240318,193600,334658860,14180,14180,14180,14180,0
|
|
20240318,193500,334658860,14180,14180,14180,14180,0
|
|
20240318,193400,334658860,14180,14180,14180,14180,0
|
|
20240318,193300,334658860,14180,14180,14180,14180,0
|
|
20240318,193200,334658860,14180,14180,14180,14180,0
|
|
20240318,193100,334658860,14180,14180,14180,14180,0
|
|
20240318,193000,334658860,14180,14180,14180,14180,125
|
|
20240318,192900,334658860,14180,14180,14180,14180,0
|
|
20240318,192800,334658860,14180,14180,14180,14180,0
|
|
20240318,192700,334658860,14180,14180,14180,14180,0
|
|
20240318,192600,334658860,14180,14180,14180,14180,0
|
|
20240318,192500,334658860,14180,14180,14180,14180,0
|
|
20240318,192400,334658860,14180,14180,14180,14180,0
|
|
20240318,192300,334658860,14180,14180,14180,14180,0
|
|
20240318,192200,334658860,14180,14180,14180,14180,0
|
|
20240318,192100,334658860,14180,14180,14180,14180,0
|
|
20240318,192000,334658860,14180,14180,14180,14180,0
|
|
20240318,191900,334658860,14180,14180,14180,14180,0
|
|
20240318,191800,334658860,14180,14180,14180,14180,0
|
|
20240318,191700,334658860,14180,14180,14180,14180,0
|
|
20240318,191600,334658860,14180,14180,14180,14180,0
|
|
20240318,191500,334658860,14180,14180,14180,14180,0
|
|
20240318,191400,334658860,14180,14180,14180,14180,0
|
|
20240318,191300,334658860,14180,14180,14180,14180,0
|
|
20240318,191200,334658860,14180,14180,14180,14180,0
|
|
20240318,191100,334658860,14180,14180,14180,14180,0
|
|
20240318,191000,334658860,14180,14180,14180,14180,0
|
|
20240318,190900,334658860,14180,14180,14180,14180,0
|
|
20240318,190800,334658860,14180,14180,14180,14180,0
|
|
20240318,190700,334658860,14180,14180,14180,14180,0
|
|
20240318,190600,334658860,14180,14180,14180,14180,0
|
|
20240318,190500,334658860,14180,14180,14180,14180,0
|
|
20240318,190400,334658860,14180,14180,14180,14180,0
|
|
20240318,190300,334658860,14180,14180,14180,14180,0
|
|
20240318,190200,334658860,14180,14180,14180,14180,0
|
|
20240318,190100,334658860,14180,14180,14180,14180,0
|
|
20240318,190000,334658860,14180,14180,14180,14180,125
|
|
20240318,185900,334658860,14180,14180,14180,14180,0
|
|
20240318,185800,334658860,14180,14180,14180,14180,0
|
|
20240318,185700,334658860,14180,14180,14180,14180,0
|
|
20240318,185600,334658860,14180,14180,14180,14180,0
|
|
20240318,185500,334658860,14180,14180,14180,14180,0
|
|
20240318,185400,334658860,14180,14180,14180,14180,0
|
|
20240318,185300,334658860,14180,14180,14180,14180,0
|
|
20240318,185200,334658860,14180,14180,14180,14180,0
|
|
20240318,185100,334658860,14180,14180,14180,14180,0
|
|
20240318,185000,334658860,14180,14180,14180,14180,0
|
|
20240318,184900,334658860,14180,14180,14180,14180,0
|
|
20240318,184800,334658860,14180,14180,14180,14180,0
|
|
20240318,184700,334658860,14180,14180,14180,14180,0
|
|
20240318,184600,334658860,14180,14180,14180,14180,0
|
|
20240318,184500,334658860,14180,14180,14180,14180,0
|
|
20240318,184400,334658860,14180,14180,14180,14180,0
|
|
20240318,184300,334658860,14180,14180,14180,14180,0
|
|
20240318,184200,334658860,14180,14180,14180,14180,0
|
|
20240318,184100,334658860,14180,14180,14180,14180,0
|
|
20240318,184000,334658860,14180,14180,14180,14180,0
|
|
20240318,183900,334658860,14180,14180,14180,14180,0
|
|
20240318,183800,334658860,14180,14180,14180,14180,0
|
|
20240318,183700,334658860,14180,14180,14180,14180,0
|
|
20240318,183600,334658860,14180,14180,14180,14180,0
|
|
20240318,183500,334658860,14180,14180,14180,14180,0
|
|
20240318,183400,334658860,14180,14180,14180,14180,0
|
|
20240318,183300,334658860,14180,14180,14180,14180,0
|
|
20240318,183200,334658860,14180,14180,14180,14180,0
|
|
20240318,183100,334658860,14180,14180,14180,14180,0
|
|
20240318,183000,334658860,14180,14180,14180,14180,125
|
|
20240318,182900,334658860,14180,14180,14180,14180,0
|
|
20240318,182800,334658860,14180,14180,14180,14180,0
|
|
20240318,182700,334658860,14180,14180,14180,14180,0
|
|
20240318,182600,334658860,14180,14180,14180,14180,0
|
|
20240318,182500,334658860,14180,14180,14180,14180,0
|
|
20240318,182400,334658860,14180,14180,14180,14180,0
|
|
20240318,182300,334658860,14180,14180,14180,14180,0
|
|
20240318,182200,334658860,14180,14180,14180,14180,0
|
|
20240318,182100,334658860,14180,14180,14180,14180,0
|
|
20240318,182000,334658860,14180,14180,14180,14180,0
|
|
20240318,181900,334658860,14180,14180,14180,14180,0
|
|
20240318,181800,334658860,14180,14180,14180,14180,0
|
|
20240318,181700,334658860,14180,14180,14180,14180,0
|
|
20240318,181600,334658860,14180,14180,14180,14180,0
|
|
20240318,181500,334658860,14180,14180,14180,14180,0
|
|
20240318,181400,334658860,14180,14180,14180,14180,0
|
|
20240318,181300,334658860,14180,14180,14180,14180,0
|
|
20240318,181200,334658860,14180,14180,14180,14180,0
|
|
20240318,181100,334658860,14180,14180,14180,14180,0
|
|
20240318,181000,334658860,14180,14180,14180,14180,0
|
|
20240318,180900,334658860,14180,14180,14180,14180,0
|
|
20240318,180800,334658860,14180,14180,14180,14180,0
|
|
20240318,180700,334658860,14180,14180,14180,14180,0
|
|
20240318,180600,334658860,14180,14180,14180,14180,0
|
|
20240318,180500,334658860,14180,14180,14180,14180,0
|
|
20240318,180400,334658860,14180,14180,14180,14180,0
|
|
20240318,180300,334658860,14180,14180,14180,14180,0
|
|
20240318,180200,334658860,14180,14180,14180,14180,0
|
|
20240318,180100,334658860,14180,14180,14180,14180,0
|
|
20240318,180000,334658860,14180,14180,14180,14180,125
|
|
20240318,175900,334658860,14180,14180,14180,14180,0
|
|
20240318,175800,334658860,14180,14180,14180,14180,0
|
|
20240318,175700,334658860,14180,14180,14180,14180,0
|
|
20240318,175600,334658860,14180,14180,14180,14180,0
|
|
20240318,175500,334658860,14180,14180,14180,14180,0
|
|
20240318,175400,334658860,14180,14180,14180,14180,0
|
|
20240318,175300,334658860,14180,14180,14180,14180,0
|
|
20240318,175200,334658860,14180,14180,14180,14180,0
|
|
20240318,175100,334658860,14180,14180,14180,14180,0
|
|
20240318,175000,334658860,14180,14180,14180,14180,0
|
|
20240318,174900,334658860,14180,14180,14180,14180,0
|
|
20240318,174800,334658860,14180,14180,14180,14180,0
|
|
20240318,174700,334658860,14180,14180,14180,14180,0
|
|
20240318,174600,334658860,14180,14180,14180,14180,0
|
|
20240318,174500,334658860,14180,14180,14180,14180,0
|
|
20240318,174400,334658860,14180,14180,14180,14180,0
|
|
20240318,174300,334658860,14180,14180,14180,14180,0
|
|
20240318,174200,334658860,14180,14180,14180,14180,0
|
|
20240318,174100,334658860,14180,14180,14180,14180,0
|
|
20240318,174000,334658860,14180,14180,14180,14180,0
|
|
20240318,173900,334658860,14180,14180,14180,14180,0
|
|
20240318,173800,334658860,14180,14180,14180,14180,0
|
|
20240318,173700,334658860,14180,14180,14180,14180,0
|
|
20240318,173600,334658860,14180,14180,14180,14180,0
|
|
20240318,173500,334658860,14180,14180,14180,14180,0
|
|
20240318,173400,334658860,14180,14180,14180,14180,0
|
|
20240318,173300,334658860,14180,14180,14180,14180,0
|
|
20240318,173200,334658860,14180,14180,14180,14180,0
|
|
20240318,173100,334658860,14180,14180,14180,14180,0
|
|
20240318,173000,334658860,14180,14180,14180,14180,125
|
|
20240318,172900,334658860,14180,14180,14180,14180,0
|
|
20240318,172800,334658860,14180,14180,14180,14180,0
|
|
20240318,172700,334658860,14180,14180,14180,14180,0
|
|
20240318,172600,334658860,14180,14180,14180,14180,0
|
|
20240318,172500,334658860,14180,14180,14180,14180,0
|
|
20240318,172400,334658860,14180,14180,14180,14180,0
|
|
20240318,172300,334658860,14180,14180,14180,14180,0
|
|
20240318,172200,334658860,14180,14180,14180,14180,0
|
|
20240318,172100,334658860,14180,14180,14180,14180,0
|
|
20240318,172000,334658860,14180,14180,14180,14180,0
|
|
20240318,171900,334658860,14180,14180,14180,14180,0
|
|
20240318,171800,334658860,14180,14180,14180,14180,0
|
|
20240318,171700,334658860,14180,14180,14180,14180,0
|
|
20240318,171600,334658860,14180,14180,14180,14180,0
|
|
20240318,171500,334658860,14180,14180,14180,14180,0
|
|
20240318,171400,334658860,14180,14180,14180,14180,0
|
|
20240318,171300,334658860,14180,14180,14180,14180,0
|
|
20240318,171200,334658860,14180,14180,14180,14180,0
|
|
20240318,171100,334658860,14180,14180,14180,14180,0
|
|
20240318,171000,334658860,14180,14180,14180,14180,0
|
|
20240318,170900,334658860,14180,14180,14180,14180,0
|
|
20240318,170800,334658860,14180,14180,14180,14180,0
|
|
20240318,170700,334658860,14180,14180,14180,14180,0
|
|
20240318,170600,334658860,14180,14180,14180,14180,0
|
|
20240318,170500,334658860,14180,14180,14180,14180,0
|
|
20240318,170400,334658860,14180,14180,14180,14180,0
|
|
20240318,170300,334658860,14180,14180,14180,14180,0
|
|
20240318,170200,334658860,14180,14180,14180,14180,0
|
|
20240318,170100,334658860,14180,14180,14180,14180,0
|
|
20240318,170000,334658860,14180,14180,14180,14180,125
|
|
20240318,165900,334658860,14180,14180,14180,14180,0
|
|
20240318,165800,334658860,14180,14180,14180,14180,0
|
|
20240318,165700,334658860,14180,14180,14180,14180,0
|
|
20240318,165600,334658860,14180,14180,14180,14180,0
|
|
20240318,165500,334658860,14180,14180,14180,14180,0
|
|
20240318,165400,334658860,14180,14180,14180,14180,0
|
|
20240318,165300,334658860,14180,14180,14180,14180,0
|
|
20240318,165200,334658860,14180,14180,14180,14180,0
|
|
20240318,165100,334658860,14180,14180,14180,14180,0
|
|
20240318,165000,334658860,14180,14180,14180,14180,0
|
|
20240318,164900,334658860,14180,14180,14180,14180,0
|
|
20240318,164800,334658860,14180,14180,14180,14180,0
|
|
20240318,164700,334658860,14180,14180,14180,14180,0
|
|
20240318,164600,334658860,14180,14180,14180,14180,0
|
|
20240318,164500,334658860,14180,14180,14180,14180,0
|
|
20240318,164400,334658860,14180,14180,14180,14180,0
|
|
20240318,164300,334658860,14180,14180,14180,14180,0
|
|
20240318,164200,334658860,14180,14180,14180,14180,0
|
|
20240318,164100,334658860,14180,14180,14180,14180,0
|
|
20240318,164000,334658860,14180,14180,14180,14180,0
|
|
20240318,163900,334658860,14180,14180,14180,14180,0
|
|
20240318,163800,334658860,14180,14180,14180,14180,0
|
|
20240318,163700,334658860,14180,14180,14180,14180,0
|
|
20240318,163600,334658860,14180,14180,14180,14180,0
|
|
20240318,163500,334658860,14180,14180,14180,14180,0
|
|
20240318,163400,334658860,14180,14180,14180,14180,0
|
|
20240318,163300,334658860,14180,14180,14180,14180,0
|
|
20240318,163200,334658860,14180,14180,14180,14180,0
|
|
20240318,163100,334658860,14180,14180,14180,14180,0
|
|
20240318,163000,334658860,14180,14180,14180,14180,125
|
|
20240318,162900,334658860,14180,14180,14180,14180,0
|
|
20240318,162800,334658860,14180,14180,14180,14180,0
|
|
20240318,162700,334658860,14180,14180,14180,14180,0
|
|
20240318,162600,334658860,14180,14180,14180,14180,0
|
|
20240318,162500,334658860,14180,14180,14180,14180,0
|
|
20240318,162400,334658860,14180,14180,14180,14180,0
|
|
20240318,162300,334658860,14180,14180,14180,14180,0
|
|
20240318,162200,334658860,14180,14180,14180,14180,0
|
|
20240318,162100,334658860,14180,14180,14180,14180,0
|
|
20240318,162000,334658860,14180,14180,14180,14180,0
|
|
20240318,161900,334658860,14180,14180,14180,14180,0
|
|
20240318,161800,334658860,14180,14180,14180,14180,0
|
|
20240318,161700,334658860,14180,14180,14180,14180,0
|
|
20240318,161600,334658860,14180,14180,14180,14180,0
|
|
20240318,161500,334658860,14180,14180,14180,14180,0
|
|
20240318,161400,334658860,14180,14180,14180,14180,0
|
|
20240318,161300,334658860,14180,14180,14180,14180,0
|
|
20240318,161200,334658860,14180,14180,14180,14180,0
|
|
20240318,161100,334658860,14180,14180,14180,14180,0
|
|
20240318,161000,334658860,14180,14180,14180,14180,0
|
|
20240318,160900,334658860,14180,14180,14180,14180,0
|
|
20240318,160800,334658860,14180,14180,14180,14180,0
|
|
20240318,160700,334658860,14180,14180,14180,14180,0
|
|
20240318,160600,334658860,14180,14180,14180,14180,0
|
|
20240318,160500,334658860,14180,14180,14180,14180,0
|
|
20240318,160400,334658860,14180,14180,14180,14180,0
|
|
20240318,160300,334658860,14180,14180,14180,14180,0
|
|
20240318,160200,334658860,14180,14180,14180,14180,0
|
|
20240318,160100,334658860,14180,14180,14180,14180,0
|
|
20240318,160000,334658860,14180,14180,14180,14180,125
|
|
20240318,155900,334658860,14180,14180,14180,14180,0
|
|
20240318,155800,334658860,14180,14180,14180,14180,0
|
|
20240318,155700,334658860,14180,14180,14180,14180,0
|
|
20240318,155600,334658860,14180,14180,14180,14180,0
|
|
20240318,155500,334658860,14180,14180,14180,14180,0
|
|
20240318,155400,334658860,14180,14180,14180,14180,0
|
|
20240318,155300,334658860,14180,14180,14180,14180,0
|
|
20240318,155200,334658860,14180,14180,14180,14180,0
|
|
20240318,155100,334658860,14180,14180,14180,14180,0
|
|
20240318,155000,334658860,14180,14180,14180,14180,0
|
|
20240318,154900,334658860,14180,14180,14180,14180,0
|
|
20240318,154800,334658860,14180,14180,14180,14180,0
|
|
20240318,154700,334658860,14180,14180,14180,14180,0
|
|
20240318,154600,334658860,14180,14180,14180,14180,0
|
|
20240318,154500,334658860,14180,14180,14180,14180,0
|
|
20240318,154400,334658860,14180,14180,14180,14180,0
|
|
20240318,154300,334658860,14180,14180,14180,14180,0
|
|
20240318,154200,334658860,14180,14180,14180,14180,0
|
|
20240318,154100,334658860,14180,14180,14180,14180,0
|
|
20240318,154000,334658860,14180,14180,14180,14180,0
|
|
20240318,153900,334658860,14180,14180,14180,14180,0
|
|
20240318,153800,334658860,14180,14180,14180,14180,0
|
|
20240318,153700,334658860,14180,14180,14180,14180,0
|
|
20240318,153600,334658860,14180,14180,14180,14180,0
|
|
20240318,153500,334658860,14180,14180,14180,14180,0
|
|
20240318,153400,334658860,14180,14180,14180,14180,0
|
|
20240318,153300,334658860,14180,14180,14180,14180,0
|
|
20240318,153200,334658860,14180,14180,14180,14180,0
|
|
20240318,153100,334658860,14180,14180,14180,14180,0
|
|
20240318,153000,334658860,14180,14180,14180,14180,250
|
|
20240318,152900,332886360,14140,14140,14140,14140,0
|
|
20240318,152800,332886360,14140,14140,14140,14140,0
|
|
20240318,152700,332886360,14140,14140,14140,14140,0
|
|
20240318,152600,332886360,14140,14140,14140,14140,0
|
|
20240318,152500,332886360,14140,14140,14140,14140,0
|
|
20240318,152400,332886360,14140,14140,14140,14140,0
|
|
20240318,152300,332886360,14140,14140,14140,14140,0
|
|
20240318,152200,332886360,14140,14140,14140,14140,0
|
|
20240318,152100,332886360,14140,14140,14140,14140,0
|
|
20240318,152000,332886360,14140,14140,14140,14140,0
|
|
20240318,151900,332886360,14140,14140,14140,14140,36
|
|
20240318,151800,332377320,14150,14150,14150,14150,0
|
|
20240318,151700,332377320,14150,14150,14150,14150,10
|
|
20240318,151600,332235820,14140,14140,14140,14140,25
|
|
20240318,151500,331882320,14140,14140,14140,14140,38
|
|
20240318,151400,331345000,14130,14130,14130,14130,25
|
|
20240318,151300,330991750,14130,14130,14130,14130,13
|
|
20240318,151200,330808060,14140,14140,14140,14140,0
|
|
20240318,151100,330808060,14140,14140,14140,14140,10
|
|
20240318,151000,330666660,14140,14140,14140,14140,1
|
|
20240318,150900,330652520,14140,14140,14140,14140,0
|
|
20240318,150800,330652520,14140,14140,14140,14140,17
|
|
20240318,150700,330412140,14140,14140,14140,14140,0
|
|
20240318,150600,330412140,14140,14140,14140,14140,0
|
|
20240318,150500,330412140,14140,14140,14140,14140,98
|
|
20240318,150400,329026420,14160,14160,14160,14160,0
|
|
20240318,150300,329026420,14160,14160,14160,14160,0
|
|
20240318,150200,329026420,14160,14160,14160,14160,131
|
|
20240318,150100,327171460,14170,14170,14170,14170,90
|
|
20240318,150000,325896160,14170,14170,14170,14170,1
|
|
20240318,145900,325881990,14180,14180,14180,14180,9
|
|
20240318,145800,325754370,14170,14180,14180,14170,5
|
|
20240318,145700,325683480,14180,14180,14180,14180,1
|
|
20240318,145600,325669300,14180,14180,14180,14180,5
|
|
20240318,145500,325598400,14170,14170,14170,14170,24
|
|
20240318,145400,325258320,14180,14180,14180,14180,0
|
|
20240318,145300,325258320,14180,14180,14180,14180,104
|
|
20240318,145200,323783600,14180,14180,14180,14170,35
|
|
20240318,145100,323287530,14180,14180,14180,14180,8
|
|
20240318,145000,323174090,14180,14180,14180,14180,0
|
|
20240318,144900,323174090,14180,14170,14180,14170,93
|
|
20240318,144800,321856240,14170,14170,14170,14170,1
|
|
20240318,144700,321842070,14160,14160,14160,14160,0
|
|
20240318,144600,321842070,14160,14160,14160,14160,69
|
|
20240318,144500,320865030,14160,14160,14160,14160,4
|
|
20240318,144400,320808390,14150,14150,14150,14150,3
|
|
20240318,144300,320765940,14150,14140,14150,14140,119
|
|
20240318,144200,319082820,14140,14140,14140,14130,457
|
|
20240318,144100,312625340,14120,14120,14120,14120,0
|
|
20240318,144000,312625340,14120,14130,14140,14120,1632
|
|
20240318,143900,289569840,14120,14130,14130,14120,4
|
|
20240318,143800,289513330,14130,14130,14130,14130,8
|
|
20240318,143700,289400290,14130,14130,14130,14130,5
|
|
20240318,143600,289329640,14120,14120,14120,14120,12
|
|
20240318,143500,289160200,14120,14120,14120,14120,12
|
|
20240318,143400,288990760,14120,14120,14120,14120,12
|
|
20240318,143300,288821320,14120,14120,14120,14120,12
|
|
20240318,143200,288651880,14120,14130,14130,14120,60
|
|
20240318,143100,287804320,14140,14130,14140,14130,17
|
|
20240318,143000,287564060,14130,14130,14130,14130,13
|
|
20240318,142900,287380370,14140,14140,14140,14140,0
|
|
20240318,142800,287380370,14140,14130,14140,14130,17
|
|
20240318,142700,287140120,14140,14140,14140,14140,4
|
|
20240318,142600,287083560,14130,14140,14140,14130,18
|
|
20240318,142500,286829180,14140,14140,14140,14140,0
|
|
20240318,142400,286829180,14140,14140,14140,14140,4
|
|
20240318,142300,286772620,14130,14130,14130,14130,15
|
|
20240318,142200,286560670,14140,14140,14140,14140,0
|
|
20240318,142100,286560670,14140,14140,14140,14140,6
|
|
20240318,142000,286475830,14130,14130,14130,14130,0
|
|
20240318,141900,286475830,14130,14140,14140,14130,19
|
|
20240318,141800,286207320,14140,14140,14140,14140,0
|
|
20240318,141700,286207320,14140,14140,14140,14140,108
|
|
20240318,141600,284680200,14140,14140,14140,14140,16
|
|
20240318,141500,284453960,14150,14150,14150,14150,4
|
|
20240318,141400,284397360,14140,14140,14140,14140,42
|
|
20240318,141300,283803480,14150,14150,14150,14150,8
|
|
20240318,141200,283690280,14150,14150,14150,14150,5
|
|
20240318,141100,283619530,14150,14150,14150,14150,30
|
|
20240318,141000,283195030,14140,14140,14140,14140,18
|
|
20240318,140900,282940510,14140,14140,14140,14140,3
|
|
20240318,140800,282898090,14140,14150,14150,14140,25
|
|
20240318,140700,282544550,14140,14140,14140,14140,0
|
|
20240318,140600,282544550,14140,14140,14140,14140,1
|
|
20240318,140500,282530410,14140,14150,14150,14140,25
|
|
20240318,140400,282176870,14150,14150,14150,14150,10
|
|
20240318,140300,282035370,14140,14140,14140,14140,0
|
|
20240318,140200,282035370,14140,14150,14150,14140,25
|
|
20240318,140100,281681830,14150,14150,14150,14150,5
|
|
20240318,140000,281611080,14150,14150,14150,14150,35
|
|
20240318,135900,281115830,14150,14150,14150,14150,4
|
|
20240318,135800,281059230,14150,14150,14150,14150,4
|
|
20240318,135700,281002630,14150,14150,14150,14150,15
|
|
20240318,135600,280790380,14150,14150,14150,14150,24
|
|
20240318,135500,280450780,14160,14160,14160,14160,4
|
|
20240318,135400,280394140,14160,14160,14160,14160,4
|
|
20240318,135300,280337500,14160,14160,14160,14160,0
|
|
20240318,135200,280337500,14160,14160,14160,14160,4
|
|
20240318,135100,280280860,14160,14160,14160,14160,5
|
|
20240318,135000,280210060,14160,14160,14160,14160,0
|
|
20240318,134900,280210060,14160,14160,14160,14160,4
|
|
20240318,134800,280153420,14160,14160,14160,14160,4
|
|
20240318,134700,280096780,14160,14160,14160,14160,4
|
|
20240318,134600,280040140,14160,14160,14160,14160,1
|
|
20240318,134500,280025980,14160,14160,14160,14160,10
|
|
20240318,134400,279884380,14160,14160,14160,14160,18
|
|
20240318,134300,279629500,14160,14160,14160,14160,8
|
|
20240318,134200,279516220,14160,14160,14160,14160,0
|
|
20240318,134100,279516220,14160,14160,14160,14160,4
|
|
20240318,134000,279459580,14150,14150,14150,14150,0
|
|
20240318,133900,279459580,14150,14150,14150,14150,0
|
|
20240318,133800,279459580,14150,14150,14150,14150,0
|
|
20240318,133700,279459580,14150,14150,14150,14150,0
|
|
20240318,133600,279459580,14150,14150,14150,14150,59
|
|
20240318,133500,278624730,14150,14150,14150,14150,0
|
|
20240318,133400,278624730,14150,14150,14150,14150,99
|
|
20240318,133300,277223880,14150,14150,14150,14150,4
|
|
20240318,133200,277167280,14150,14150,14150,14150,0
|
|
20240318,133100,277167280,14150,14150,14150,14150,4
|
|
20240318,133000,277110680,14150,14150,14150,14150,9
|
|
20240318,132900,276983330,14150,14150,14150,14150,4
|
|
20240318,132800,276926730,14150,14150,14150,14150,0
|
|
20240318,132700,276926730,14150,14150,14150,14150,4
|
|
20240318,132600,276870130,14150,14150,14150,14150,22
|
|
20240318,132500,276558830,14140,14140,14140,14140,0
|
|
20240318,132400,276558830,14140,14140,14140,14140,481
|
|
20240318,132300,269757490,14150,14150,14150,14150,4
|
|
20240318,132200,269700890,14140,14150,14150,14140,24
|
|
20240318,132100,269361490,14150,14150,14150,14150,0
|
|
20240318,132000,269361490,14150,14150,14150,14150,5
|
|
20240318,131900,269290740,14150,14140,14150,14140,33
|
|
20240318,131800,268824070,14140,14150,14150,14140,29
|
|
20240318,131700,268413930,14150,14150,14150,14150,0
|
|
20240318,131600,268413930,14150,14150,14150,14150,8
|
|
20240318,131500,268300730,14150,14140,14150,14140,14
|
|
20240318,131400,268102730,14150,14150,14150,14150,0
|
|
20240318,131300,268102730,14150,14150,14150,14150,5
|
|
20240318,131200,268031980,14140,14140,14140,14140,0
|
|
20240318,131100,268031980,14140,14140,14140,14140,0
|
|
20240318,131000,268031980,14140,14150,14150,14140,87
|
|
20240318,130900,266801460,14140,14140,14140,14140,8
|
|
20240318,130800,266688340,14140,14150,14150,14140,9
|
|
20240318,130700,266561040,14150,14150,14150,14150,0
|
|
20240318,130600,266561040,14150,14150,14150,14150,4
|
|
20240318,130500,266504440,14150,14150,14150,14150,5
|
|
20240318,130400,266433690,14150,14150,14150,14150,4
|
|
20240318,130300,266377090,14150,14150,14150,14150,0
|
|
20240318,130200,266377090,14150,14150,14150,14150,4
|
|
20240318,130100,266320490,14160,14160,14160,14160,4
|
|
20240318,130000,266263850,14170,14170,14170,14170,0
|
|
20240318,125900,266263850,14170,14170,14170,14170,12
|
|
20240318,125800,266093810,14170,14170,14170,14170,8
|
|
20240318,125700,265980450,14170,14170,14170,14170,4
|
|
20240318,125600,265923770,14170,14170,14170,14170,3
|
|
20240318,125500,265881260,14160,14160,14160,14160,3
|
|
20240318,125400,265838780,14160,14160,14160,14160,1
|
|
20240318,125300,265824620,14160,14160,14160,14160,3
|
|
20240318,125200,265782140,14160,14160,14160,14160,0
|
|
20240318,125100,265782140,14160,14140,14160,14140,994
|
|
20240318,125000,251718320,14130,14140,14140,14130,14
|
|
20240318,124900,251520450,14140,14140,14140,14140,0
|
|
20240318,124800,251520450,14140,14140,14140,14140,4
|
|
20240318,124700,251463890,14140,14140,14140,14140,8
|
|
20240318,124600,251350770,14140,14140,14140,14140,8
|
|
20240318,124500,251237650,14140,14140,14140,14140,0
|
|
20240318,124400,251237650,14140,14140,14140,14140,5
|
|
20240318,124300,251166950,14140,14140,14140,14140,1
|
|
20240318,124200,251152810,14130,14140,14140,14130,33
|
|
20240318,124100,250686510,14130,14130,14130,14130,10
|
|
20240318,124000,250545210,14140,14140,14140,14140,4
|
|
20240318,123900,250488650,14140,14140,14140,14140,5
|
|
20240318,123800,250417950,14140,14140,14140,14140,0
|
|
20240318,123700,250417950,14140,14140,14140,14140,4
|
|
20240318,123600,250361390,14140,14140,14140,14140,4
|
|
20240318,123500,250304830,14140,14140,14140,14140,0
|
|
20240318,123400,250304830,14140,14140,14140,14140,6
|
|
20240318,123300,250219990,14140,14140,14140,14140,5
|
|
20240318,123200,250149290,14140,14140,14140,14140,4
|
|
20240318,123100,250092730,14140,14140,14140,14140,0
|
|
20240318,123000,250092730,14140,14140,14140,14140,4
|
|
20240318,122900,250036170,14140,14140,14140,14140,5
|
|
20240318,122800,249965470,14140,14140,14140,14140,0
|
|
20240318,122700,249965470,14140,14140,14140,14140,4
|
|
20240318,122600,249908910,14140,14140,14140,14140,4
|
|
20240318,122500,249852350,14140,14140,14140,14140,4
|
|
20240318,122400,249795790,14140,14140,14140,14140,0
|
|
20240318,122300,249795790,14140,14140,14140,14140,5
|
|
20240318,122200,249725090,14140,14150,14150,14140,30
|
|
20240318,122100,249300630,14160,14160,14160,14160,0
|
|
20240318,122000,249300630,14160,14160,14160,14160,4
|
|
20240318,121900,249243990,14160,14160,14160,14160,4
|
|
20240318,121800,249187350,14160,14160,14160,14160,5
|
|
20240318,121700,249116550,14160,14160,14160,14160,0
|
|
20240318,121600,249116550,14160,14160,14160,14160,4
|
|
20240318,121500,249059910,14160,14160,14160,14160,8
|
|
20240318,121400,248946630,14160,14160,14160,14160,5
|
|
20240318,121300,248875830,14160,14160,14160,14160,0
|
|
20240318,121200,248875830,14160,14160,14160,14160,134
|
|
20240318,121100,246978390,14160,14130,14160,14130,80
|
|
20240318,121000,245847100,14120,14130,14130,14120,85
|
|
20240318,120900,244646570,14130,14130,14130,14130,467
|
|
20240318,120800,238047860,14140,14140,14140,14140,27
|
|
20240318,120700,237666080,14150,14150,14150,14150,5
|
|
20240318,120600,237595330,14140,14140,14140,14140,0
|
|
20240318,120500,237595330,14140,14140,14140,14140,0
|
|
20240318,120400,237595330,14140,14140,14140,14140,0
|
|
20240318,120300,237595330,14140,14140,14140,14140,0
|
|
20240318,120200,237595330,14140,14130,14140,14130,58
|
|
20240318,120100,236775670,14130,14130,14130,14130,4
|
|
20240318,120000,236719150,14130,14130,14130,14130,54
|
|
20240318,115900,235956130,14130,14130,14130,14130,0
|
|
20240318,115800,235956130,14130,14130,14130,14130,5
|
|
20240318,115700,235885480,14130,14130,14130,14130,9
|
|
20240318,115600,235758310,14130,14130,14130,14130,19
|
|
20240318,115500,235489840,14130,14120,14130,14120,47
|
|
20240318,115400,234825740,14130,14130,14130,14130,4
|
|
20240318,115300,234769220,14130,14130,14130,14130,4
|
|
20240318,115200,234712700,14120,14120,14120,14120,61
|
|
20240318,115100,233851380,14110,14110,14110,14110,0
|
|
20240318,115000,233851380,14110,14120,14120,14110,6
|
|
20240318,114900,233766680,14120,14120,14120,14120,4
|
|
20240318,114800,233710200,14110,14110,14110,14110,81
|
|
20240318,114700,232567290,14110,14110,14110,14110,9
|
|
20240318,114600,232440300,14110,14110,14110,14110,9
|
|
20240318,114500,232313310,14110,14110,14110,14110,0
|
|
20240318,114400,232313310,14110,14100,14110,14100,15
|
|
20240318,114300,232101770,14100,14100,14100,14100,10
|
|
20240318,114200,231960770,14100,14100,14100,14100,9
|
|
20240318,114100,231833870,14100,14100,14100,14100,0
|
|
20240318,114000,231833870,14100,14110,14110,14100,51
|
|
20240318,113900,231114590,14110,14110,14110,14110,0
|
|
20240318,113800,231114590,14110,14110,14110,14110,0
|
|
20240318,113700,231114590,14110,14110,14110,14110,0
|
|
20240318,113600,231114590,14110,14110,14110,14110,0
|
|
20240318,113500,231114590,14110,14110,14110,14110,386
|
|
20240318,113400,225668130,14110,14120,14120,14110,5
|
|
20240318,113300,225597570,14110,14110,14110,14110,0
|
|
20240318,113200,225597570,14110,14110,14110,14110,59
|
|
20240318,113100,224765080,14110,14110,14110,14110,0
|
|
20240318,113000,224765080,14110,14110,14110,14110,58
|
|
20240318,112900,223946700,14100,14100,14100,14100,0
|
|
20240318,112800,223946700,14100,14100,14100,14100,0
|
|
20240318,112700,223946700,14100,14100,14100,14100,0
|
|
20240318,112600,223946700,14100,14100,14100,14100,0
|
|
20240318,112500,223946700,14100,14100,14100,14100,0
|
|
20240318,112400,223946700,14100,14100,14100,14100,70
|
|
20240318,112300,222959700,14100,14100,14100,14100,480
|
|
20240318,112200,216191700,14090,14090,14090,14090,0
|
|
20240318,112100,216191700,14090,14090,14090,14090,16
|
|
20240318,112000,215966260,14100,14100,14100,14100,0
|
|
20240318,111900,215966260,14100,14100,14100,14100,5
|
|
20240318,111800,215895760,14100,14100,14100,14100,0
|
|
20240318,111700,215895760,14100,14100,14100,14090,1992
|
|
20240318,111600,187821180,14100,14100,14100,14100,12
|
|
20240318,111500,187651980,14100,14100,14100,14100,0
|
|
20240318,111400,187651980,14100,14100,14100,14100,0
|
|
20240318,111300,187651980,14100,14100,14100,14100,11
|
|
20240318,111200,187496880,14100,14100,14100,14100,0
|
|
20240318,111100,187496880,14100,14100,14100,14100,0
|
|
20240318,111000,187496880,14100,14110,14120,14100,777
|
|
20240318,110900,176535650,14110,14110,14110,14110,0
|
|
20240318,110800,176535650,14110,14110,14110,14110,31
|
|
20240318,110700,176098240,14110,14130,14130,14110,39
|
|
20240318,110600,175547860,14130,14130,14130,14130,0
|
|
20240318,110500,175547860,14130,14130,14130,14130,2
|
|
20240318,110400,175519600,14130,14130,14130,14130,1
|
|
20240318,110300,175505470,14130,14130,14130,14130,4
|
|
20240318,110200,175448950,14130,14130,14130,14130,26
|
|
20240318,110100,175081570,14130,14130,14130,14130,8
|
|
20240318,110000,174968530,14130,14130,14130,14130,30
|
|
20240318,105900,174544630,14130,14130,14130,14130,8
|
|
20240318,105800,174431590,14130,14130,14130,14130,9
|
|
20240318,105700,174304420,14130,14130,14130,14130,0
|
|
20240318,105600,174304420,14130,14120,14130,14120,909
|
|
20240318,105500,161460830,14110,14110,14110,14110,0
|
|
20240318,105400,161460830,14110,14110,14110,14110,98
|
|
20240318,105300,160078050,14130,14130,14130,14130,0
|
|
20240318,105200,160078050,14130,14120,14130,14100,2159
|
|
20240318,105100,129613220,14120,14120,14120,14120,0
|
|
20240318,105000,129613220,14120,14120,14120,14120,0
|
|
20240318,104900,129613220,14120,14120,14120,14120,0
|
|
20240318,104800,129613220,14120,14120,14120,14120,5
|
|
20240318,104700,129542620,14120,14120,14120,14120,15
|
|
20240318,104600,129330820,14120,14120,14120,14120,126
|
|
20240318,104500,127551700,14120,14120,14130,14120,14
|
|
20240318,104400,127354010,14120,14120,14120,14120,18
|
|
20240318,104300,127099850,14120,14120,14120,14120,10
|
|
20240318,104200,126958650,14120,14120,14120,14120,18
|
|
20240318,104100,126704490,14130,14120,14130,14120,32
|
|
20240318,104000,126252430,14120,14120,14120,14120,0
|
|
20240318,103900,126252430,14120,14120,14120,14120,0
|
|
20240318,103800,126252430,14120,14120,14120,14120,0
|
|
20240318,103700,126252430,14120,14120,14120,14120,10
|
|
20240318,103600,126111230,14130,14120,14130,14120,86
|
|
20240318,103500,124896150,14120,14120,14120,14120,0
|
|
20240318,103400,124896150,14120,14120,14120,14120,11
|
|
20240318,103300,124740830,14120,14120,14120,14120,0
|
|
20240318,103200,124740830,14120,14120,14120,14120,4
|
|
20240318,103100,124684350,14130,14120,14130,14120,8
|
|
20240318,103000,124571380,14120,14120,14120,14120,122
|
|
20240318,102900,122848740,14130,14120,14130,14120,83
|
|
20240318,102800,121676070,14120,14120,14120,14120,0
|
|
20240318,102700,121676070,14120,14120,14120,14120,11
|
|
20240318,102600,121520750,14120,14120,14120,14120,0
|
|
20240318,102500,121520750,14120,14120,14120,14120,657
|
|
20240318,102400,112243910,14110,14110,14110,14110,0
|
|
20240318,102300,112243910,14110,14110,14110,14110,0
|
|
20240318,102200,112243910,14110,14110,14110,14110,0
|
|
20240318,102100,112243910,14110,14110,14110,14110,0
|
|
20240318,102000,112243910,14110,14110,14110,14110,15
|
|
20240318,101900,112032260,14120,14120,14120,14120,13
|
|
20240318,101800,111848700,14120,14120,14120,14120,0
|
|
20240318,101700,111848700,14120,14120,14120,14120,0
|
|
20240318,101600,111848700,14120,14120,14120,14120,0
|
|
20240318,101500,111848700,14120,14120,14120,14120,0
|
|
20240318,101400,111848700,14120,14120,14120,14120,145
|
|
20240318,101300,109801300,14110,14110,14110,14110,6
|
|
20240318,101200,109716640,14110,14100,14110,14100,132
|
|
20240318,101100,107854410,14100,14100,14100,14100,31
|
|
20240318,101000,107417310,14110,14120,14120,14100,777
|
|
20240318,100900,96456750,14120,14120,14120,14120,86
|
|
20240318,100800,95242430,14120,14120,14120,14120,3
|
|
20240318,100700,95200070,14120,14120,14120,14120,3
|
|
20240318,100600,95157710,14120,14120,14120,14120,0
|
|
20240318,100500,95157710,14120,14120,14120,14120,6
|
|
20240318,100400,95072990,14130,14130,14140,14130,64
|
|
20240318,100300,94168560,14140,14140,14140,14140,74
|
|
20240318,100200,93122200,14140,14150,14150,14140,1116
|
|
20240318,100100,77332450,14150,14150,14150,14150,0
|
|
20240318,100000,77332450,14150,14150,14150,14150,18
|
|
20240318,095900,77077750,14150,14150,14150,14150,5
|
|
20240318,095800,77007000,14150,14150,14150,14140,427
|
|
20240318,095700,70968380,14150,14160,14160,14150,26
|
|
20240318,095600,70600230,14150,14150,14150,14150,18
|
|
20240318,095500,70345530,14150,14150,14150,14150,0
|
|
20240318,095400,70345530,14150,14150,14150,14150,22
|
|
20240318,095300,70034230,14150,14150,14150,14150,0
|
|
20240318,095200,70034230,14150,14150,14150,14150,0
|
|
20240318,095100,70034230,14150,14150,14150,14150,0
|
|
20240318,095000,70034230,14150,14150,14150,14150,52
|
|
20240318,094900,69298430,14140,14140,14140,14140,26
|
|
20240318,094800,68930790,14170,14170,14170,14170,0
|
|
20240318,094700,68930790,14170,14160,14170,14160,58
|
|
20240318,094600,68109490,14150,14150,14150,14150,142
|
|
20240318,094500,66100190,14140,14140,14140,14140,300
|
|
20240318,094400,61858190,14130,14120,14130,14120,111
|
|
20240318,094300,60290370,14120,14120,14120,14120,0
|
|
20240318,094200,60290370,14120,14120,14120,14120,6
|
|
20240318,094100,60205650,14120,14120,14120,14120,27
|
|
20240318,094000,59824410,14140,14140,14140,14140,1
|
|
20240318,093900,59810270,14120,14120,14120,14120,0
|
|
20240318,093800,59810270,14120,14120,14140,14120,218
|
|
20240318,093700,56728590,14120,14120,14120,14120,553
|
|
20240318,093600,48920230,14120,14120,14120,14120,100
|
|
20240318,093500,47508230,14110,14120,14120,14110,120
|
|
20240318,093400,45814030,14110,14110,14110,14110,76
|
|
20240318,093300,44741670,14120,14120,14120,14120,220
|
|
20240318,093200,41635270,14120,14120,14120,14120,0
|
|
20240318,093100,41635270,14120,14110,14120,14110,70
|
|
20240318,093000,40646970,14110,14110,14110,14110,0
|
|
20240318,092900,40646970,14110,14110,14110,14110,9
|
|
20240318,092800,40519980,14120,14120,14120,14120,0
|
|
20240318,092700,40519980,14120,14120,14120,14120,20
|
|
20240318,092600,40237580,14120,14110,14120,14110,10
|
|
20240318,092500,40096470,14110,14110,14110,14110,158
|
|
20240318,092400,37867090,14100,14100,14100,14090,133
|
|
20240318,092300,35991830,14100,14110,14120,14100,215
|
|
20240318,092200,32958260,14100,14100,14100,14100,26
|
|
20240318,092100,32591660,14110,14090,14110,14090,124
|
|
20240318,092000,30843200,14090,14100,14100,14090,302
|
|
20240318,091900,26585200,14110,14100,14110,14100,36
|
|
20240318,091800,26077590,14100,14100,14100,14100,218
|
|
20240318,091700,23003790,14100,14100,14100,14100,33
|
|
20240318,091600,22538490,14110,14110,14110,14110,1
|
|
20240318,091500,22524380,14110,14110,14110,14110,11
|
|
20240318,091400,22369170,14100,14100,14100,14100,2
|
|
20240318,091300,22340970,14120,14100,14120,14100,5
|
|
20240318,091200,22270450,14110,14100,14110,14100,11
|
|
20240318,091100,22115300,14120,14110,14120,14100,105
|
|
20240318,091000,20633000,14110,14110,14110,14100,55
|
|
20240318,090900,19856970,14140,14140,14140,14140,1
|
|
20240318,090800,19842830,14110,14130,14130,14110,612
|
|
20240318,090700,11202250,14160,14140,14160,14140,35
|
|
20240318,090600,10707320,14130,14150,14150,14130,16
|
|
20240318,090500,10481120,14150,14150,14150,14150,351
|
|
20240318,090400,5514470,14150,14130,14150,14130,32
|
|
20240318,090300,5062270,14170,14170,14170,14170,0
|
|
20240318,090200,5062270,14170,14170,14170,14170,5
|
|
20240318,090100,4991420,14140,14140,14140,14140,229
|
|
20240318,090000,1753360,14140,14140,14140,14140,124
|