664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,200100,889533280,14240,14240,14240,14240,248
|
|
20240319,200000,889533280,14240,14240,14240,14240,0
|
|
20240319,195900,889533280,14240,14240,14240,14240,0
|
|
20240319,195800,889533280,14240,14240,14240,14240,0
|
|
20240319,195700,889533280,14240,14240,14240,14240,0
|
|
20240319,195600,889533280,14240,14240,14240,14240,0
|
|
20240319,195500,889533280,14240,14240,14240,14240,0
|
|
20240319,195400,889533280,14240,14240,14240,14240,0
|
|
20240319,195300,889533280,14240,14240,14240,14240,0
|
|
20240319,195200,889533280,14240,14240,14240,14240,0
|
|
20240319,195100,889533280,14240,14240,14240,14240,0
|
|
20240319,195000,889533280,14240,14240,14240,14240,0
|
|
20240319,194900,889533280,14240,14240,14240,14240,0
|
|
20240319,194800,889533280,14240,14240,14240,14240,0
|
|
20240319,194700,889533280,14240,14240,14240,14240,0
|
|
20240319,194600,889533280,14240,14240,14240,14240,0
|
|
20240319,194500,889533280,14240,14240,14240,14240,0
|
|
20240319,194400,889533280,14240,14240,14240,14240,0
|
|
20240319,194300,889533280,14240,14240,14240,14240,0
|
|
20240319,194200,889533280,14240,14240,14240,14240,0
|
|
20240319,194100,889533280,14240,14240,14240,14240,0
|
|
20240319,194000,889533280,14240,14240,14240,14240,0
|
|
20240319,193900,889533280,14240,14240,14240,14240,0
|
|
20240319,193800,889533280,14240,14240,14240,14240,0
|
|
20240319,193700,889533280,14240,14240,14240,14240,0
|
|
20240319,193600,889533280,14240,14240,14240,14240,0
|
|
20240319,193500,889533280,14240,14240,14240,14240,0
|
|
20240319,193400,889533280,14240,14240,14240,14240,0
|
|
20240319,193300,889533280,14240,14240,14240,14240,0
|
|
20240319,193200,889533280,14240,14240,14240,14240,0
|
|
20240319,193100,889533280,14240,14240,14240,14240,248
|
|
20240319,193000,889533280,14240,14240,14240,14240,0
|
|
20240319,192900,889533280,14240,14240,14240,14240,0
|
|
20240319,192800,889533280,14240,14240,14240,14240,0
|
|
20240319,192700,889533280,14240,14240,14240,14240,0
|
|
20240319,192600,889533280,14240,14240,14240,14240,0
|
|
20240319,192500,889533280,14240,14240,14240,14240,0
|
|
20240319,192400,889533280,14240,14240,14240,14240,0
|
|
20240319,192300,889533280,14240,14240,14240,14240,0
|
|
20240319,192200,889533280,14240,14240,14240,14240,0
|
|
20240319,192100,889533280,14240,14240,14240,14240,0
|
|
20240319,192000,889533280,14240,14240,14240,14240,0
|
|
20240319,191900,889533280,14240,14240,14240,14240,0
|
|
20240319,191800,889533280,14240,14240,14240,14240,0
|
|
20240319,191700,889533280,14240,14240,14240,14240,0
|
|
20240319,191600,889533280,14240,14240,14240,14240,0
|
|
20240319,191500,889533280,14240,14240,14240,14240,0
|
|
20240319,191400,889533280,14240,14240,14240,14240,0
|
|
20240319,191300,889533280,14240,14240,14240,14240,0
|
|
20240319,191200,889533280,14240,14240,14240,14240,0
|
|
20240319,191100,889533280,14240,14240,14240,14240,0
|
|
20240319,191000,889533280,14240,14240,14240,14240,0
|
|
20240319,190900,889533280,14240,14240,14240,14240,0
|
|
20240319,190800,889533280,14240,14240,14240,14240,0
|
|
20240319,190700,889533280,14240,14240,14240,14240,0
|
|
20240319,190600,889533280,14240,14240,14240,14240,0
|
|
20240319,190500,889533280,14240,14240,14240,14240,0
|
|
20240319,190400,889533280,14240,14240,14240,14240,0
|
|
20240319,190300,889533280,14240,14240,14240,14240,0
|
|
20240319,190200,889533280,14240,14240,14240,14240,0
|
|
20240319,190100,889533280,14240,14240,14240,14240,248
|
|
20240319,190000,889533280,14240,14240,14240,14240,0
|
|
20240319,185900,889533280,14240,14240,14240,14240,0
|
|
20240319,185800,889533280,14240,14240,14240,14240,0
|
|
20240319,185700,889533280,14240,14240,14240,14240,0
|
|
20240319,185600,889533280,14240,14240,14240,14240,0
|
|
20240319,185500,889533280,14240,14240,14240,14240,0
|
|
20240319,185400,889533280,14240,14240,14240,14240,0
|
|
20240319,185300,889533280,14240,14240,14240,14240,0
|
|
20240319,185200,889533280,14240,14240,14240,14240,0
|
|
20240319,185100,889533280,14240,14240,14240,14240,0
|
|
20240319,185000,889533280,14240,14240,14240,14240,0
|
|
20240319,184900,889533280,14240,14240,14240,14240,0
|
|
20240319,184800,889533280,14240,14240,14240,14240,0
|
|
20240319,184700,889533280,14240,14240,14240,14240,0
|
|
20240319,184600,889533280,14240,14240,14240,14240,0
|
|
20240319,184500,889533280,14240,14240,14240,14240,0
|
|
20240319,184400,889533280,14240,14240,14240,14240,0
|
|
20240319,184300,889533280,14240,14240,14240,14240,0
|
|
20240319,184200,889533280,14240,14240,14240,14240,0
|
|
20240319,184100,889533280,14240,14240,14240,14240,0
|
|
20240319,184000,889533280,14240,14240,14240,14240,0
|
|
20240319,183900,889533280,14240,14240,14240,14240,0
|
|
20240319,183800,889533280,14240,14240,14240,14240,0
|
|
20240319,183700,889533280,14240,14240,14240,14240,0
|
|
20240319,183600,889533280,14240,14240,14240,14240,0
|
|
20240319,183500,889533280,14240,14240,14240,14240,0
|
|
20240319,183400,889533280,14240,14240,14240,14240,0
|
|
20240319,183300,889533280,14240,14240,14240,14240,0
|
|
20240319,183200,889533280,14240,14240,14240,14240,0
|
|
20240319,183100,889533280,14240,14240,14240,14240,248
|
|
20240319,183000,889533280,14240,14240,14240,14240,0
|
|
20240319,182900,889533280,14240,14240,14240,14240,0
|
|
20240319,182800,889533280,14240,14240,14240,14240,0
|
|
20240319,182700,889533280,14240,14240,14240,14240,0
|
|
20240319,182600,889533280,14240,14240,14240,14240,0
|
|
20240319,182500,889533280,14240,14240,14240,14240,0
|
|
20240319,182400,889533280,14240,14240,14240,14240,0
|
|
20240319,182300,889533280,14240,14240,14240,14240,0
|
|
20240319,182200,889533280,14240,14240,14240,14240,0
|
|
20240319,182100,889533280,14240,14240,14240,14240,0
|
|
20240319,182000,889533280,14240,14240,14240,14240,0
|
|
20240319,181900,889533280,14240,14240,14240,14240,0
|
|
20240319,181800,889533280,14240,14240,14240,14240,0
|
|
20240319,181700,889533280,14240,14240,14240,14240,0
|
|
20240319,181600,889533280,14240,14240,14240,14240,0
|
|
20240319,181500,889533280,14240,14240,14240,14240,0
|
|
20240319,181400,889533280,14240,14240,14240,14240,0
|
|
20240319,181300,889533280,14240,14240,14240,14240,0
|
|
20240319,181200,889533280,14240,14240,14240,14240,0
|
|
20240319,181100,889533280,14240,14240,14240,14240,0
|
|
20240319,181000,889533280,14240,14240,14240,14240,0
|
|
20240319,180900,889533280,14240,14240,14240,14240,0
|
|
20240319,180800,889533280,14240,14240,14240,14240,0
|
|
20240319,180700,889533280,14240,14240,14240,14240,0
|
|
20240319,180600,889533280,14240,14240,14240,14240,0
|
|
20240319,180500,889533280,14240,14240,14240,14240,0
|
|
20240319,180400,889533280,14240,14240,14240,14240,0
|
|
20240319,180300,889533280,14240,14240,14240,14240,0
|
|
20240319,180200,889533280,14240,14240,14240,14240,0
|
|
20240319,180100,889533280,14240,14240,14240,14240,248
|
|
20240319,180000,889533280,14240,14240,14240,14240,0
|
|
20240319,175900,889533280,14240,14240,14240,14240,0
|
|
20240319,175800,889533280,14240,14240,14240,14240,0
|
|
20240319,175700,889533280,14240,14240,14240,14240,0
|
|
20240319,175600,889533280,14240,14240,14240,14240,0
|
|
20240319,175500,889533280,14240,14240,14240,14240,0
|
|
20240319,175400,889533280,14240,14240,14240,14240,0
|
|
20240319,175300,889533280,14240,14240,14240,14240,0
|
|
20240319,175200,889533280,14240,14240,14240,14240,0
|
|
20240319,175100,889533280,14240,14240,14240,14240,0
|
|
20240319,175000,889533280,14240,14240,14240,14240,0
|
|
20240319,174900,889533280,14240,14240,14240,14240,0
|
|
20240319,174800,889533280,14240,14240,14240,14240,0
|
|
20240319,174700,889533280,14240,14240,14240,14240,0
|
|
20240319,174600,889533280,14240,14240,14240,14240,0
|
|
20240319,174500,889533280,14240,14240,14240,14240,0
|
|
20240319,174400,889533280,14240,14240,14240,14240,0
|
|
20240319,174300,889533280,14240,14240,14240,14240,0
|
|
20240319,174200,889533280,14240,14240,14240,14240,0
|
|
20240319,174100,889533280,14240,14240,14240,14240,0
|
|
20240319,174000,889533280,14240,14240,14240,14240,0
|
|
20240319,173900,889533280,14240,14240,14240,14240,0
|
|
20240319,173800,889533280,14240,14240,14240,14240,0
|
|
20240319,173700,889533280,14240,14240,14240,14240,0
|
|
20240319,173600,889533280,14240,14240,14240,14240,0
|
|
20240319,173500,889533280,14240,14240,14240,14240,0
|
|
20240319,173400,889533280,14240,14240,14240,14240,0
|
|
20240319,173300,889533280,14240,14240,14240,14240,0
|
|
20240319,173200,889533280,14240,14240,14240,14240,0
|
|
20240319,173100,889533280,14240,14240,14240,14240,248
|
|
20240319,173000,889533280,14240,14240,14240,14240,0
|
|
20240319,172900,889533280,14240,14240,14240,14240,0
|
|
20240319,172800,889533280,14240,14240,14240,14240,0
|
|
20240319,172700,889533280,14240,14240,14240,14240,0
|
|
20240319,172600,889533280,14240,14240,14240,14240,0
|
|
20240319,172500,889533280,14240,14240,14240,14240,0
|
|
20240319,172400,889533280,14240,14240,14240,14240,0
|
|
20240319,172300,889533280,14240,14240,14240,14240,0
|
|
20240319,172200,889533280,14240,14240,14240,14240,0
|
|
20240319,172100,889533280,14240,14240,14240,14240,0
|
|
20240319,172000,889533280,14240,14240,14240,14240,0
|
|
20240319,171900,889533280,14240,14240,14240,14240,0
|
|
20240319,171800,889533280,14240,14240,14240,14240,0
|
|
20240319,171700,889533280,14240,14240,14240,14240,0
|
|
20240319,171600,889533280,14240,14240,14240,14240,0
|
|
20240319,171500,889533280,14240,14240,14240,14240,0
|
|
20240319,171400,889533280,14240,14240,14240,14240,0
|
|
20240319,171300,889533280,14240,14240,14240,14240,0
|
|
20240319,171200,889533280,14240,14240,14240,14240,0
|
|
20240319,171100,889533280,14240,14240,14240,14240,0
|
|
20240319,171000,889533280,14240,14240,14240,14240,0
|
|
20240319,170900,889533280,14240,14240,14240,14240,0
|
|
20240319,170800,889533280,14240,14240,14240,14240,0
|
|
20240319,170700,889533280,14240,14240,14240,14240,0
|
|
20240319,170600,889533280,14240,14240,14240,14240,0
|
|
20240319,170500,889533280,14240,14240,14240,14240,0
|
|
20240319,170400,889533280,14240,14240,14240,14240,0
|
|
20240319,170300,889533280,14240,14240,14240,14240,0
|
|
20240319,170200,889533280,14240,14240,14240,14240,0
|
|
20240319,170100,889533280,14240,14240,14240,14240,248
|
|
20240319,170000,889533280,14240,14240,14240,14240,0
|
|
20240319,165900,889533280,14240,14240,14240,14240,0
|
|
20240319,165800,889533280,14240,14240,14240,14240,0
|
|
20240319,165700,889533280,14240,14240,14240,14240,0
|
|
20240319,165600,889533280,14240,14240,14240,14240,0
|
|
20240319,165500,889533280,14240,14240,14240,14240,0
|
|
20240319,165400,889533280,14240,14240,14240,14240,0
|
|
20240319,165300,889533280,14240,14240,14240,14240,0
|
|
20240319,165200,889533280,14240,14240,14240,14240,0
|
|
20240319,165100,889533280,14240,14240,14240,14240,0
|
|
20240319,165000,889533280,14240,14240,14240,14240,0
|
|
20240319,164900,889533280,14240,14240,14240,14240,0
|
|
20240319,164800,889533280,14240,14240,14240,14240,0
|
|
20240319,164700,889533280,14240,14240,14240,14240,0
|
|
20240319,164600,889533280,14240,14240,14240,14240,0
|
|
20240319,164500,889533280,14240,14240,14240,14240,0
|
|
20240319,164400,889533280,14240,14240,14240,14240,0
|
|
20240319,164300,889533280,14240,14240,14240,14240,0
|
|
20240319,164200,889533280,14240,14240,14240,14240,0
|
|
20240319,164100,889533280,14240,14240,14240,14240,0
|
|
20240319,164000,889533280,14240,14240,14240,14240,0
|
|
20240319,163900,889533280,14240,14240,14240,14240,0
|
|
20240319,163800,889533280,14240,14240,14240,14240,0
|
|
20240319,163700,889533280,14240,14240,14240,14240,0
|
|
20240319,163600,889533280,14240,14240,14240,14240,0
|
|
20240319,163500,889533280,14240,14240,14240,14240,0
|
|
20240319,163400,889533280,14240,14240,14240,14240,0
|
|
20240319,163300,889533280,14240,14240,14240,14240,0
|
|
20240319,163200,889533280,14240,14240,14240,14240,0
|
|
20240319,163100,889533280,14240,14240,14240,14240,248
|
|
20240319,163000,889533280,14240,14240,14240,14240,0
|
|
20240319,162900,889533280,14240,14240,14240,14240,0
|
|
20240319,162800,889533280,14240,14240,14240,14240,0
|
|
20240319,162700,889533280,14240,14240,14240,14240,0
|
|
20240319,162600,889533280,14240,14240,14240,14240,0
|
|
20240319,162500,889533280,14240,14240,14240,14240,0
|
|
20240319,162400,889533280,14240,14240,14240,14240,0
|
|
20240319,162300,889533280,14240,14240,14240,14240,0
|
|
20240319,162200,889533280,14240,14240,14240,14240,0
|
|
20240319,162100,889533280,14240,14240,14240,14240,0
|
|
20240319,162000,889533280,14240,14240,14240,14240,0
|
|
20240319,161900,889533280,14240,14240,14240,14240,0
|
|
20240319,161800,889533280,14240,14240,14240,14240,0
|
|
20240319,161700,889533280,14240,14240,14240,14240,0
|
|
20240319,161600,889533280,14240,14240,14240,14240,0
|
|
20240319,161500,889533280,14240,14240,14240,14240,0
|
|
20240319,161400,889533280,14240,14240,14240,14240,0
|
|
20240319,161300,889533280,14240,14240,14240,14240,0
|
|
20240319,161200,889533280,14240,14240,14240,14240,0
|
|
20240319,161100,889533280,14240,14240,14240,14240,0
|
|
20240319,161000,889533280,14240,14240,14240,14240,0
|
|
20240319,160900,889533280,14240,14240,14240,14240,0
|
|
20240319,160800,889533280,14240,14240,14240,14240,0
|
|
20240319,160700,889533280,14240,14240,14240,14240,0
|
|
20240319,160600,889533280,14240,14240,14240,14240,0
|
|
20240319,160500,889533280,14240,14240,14240,14240,0
|
|
20240319,160400,889533280,14240,14240,14240,14240,0
|
|
20240319,160300,889533280,14240,14240,14240,14240,0
|
|
20240319,160200,889533280,14240,14240,14240,14240,0
|
|
20240319,160100,889533280,14240,14240,14240,14240,248
|
|
20240319,160000,889533280,14240,14240,14240,14240,0
|
|
20240319,155900,889533280,14240,14240,14240,14240,0
|
|
20240319,155800,889533280,14240,14240,14240,14240,0
|
|
20240319,155700,889533280,14240,14240,14240,14240,0
|
|
20240319,155600,889533280,14240,14240,14240,14240,0
|
|
20240319,155500,889533280,14240,14240,14240,14240,0
|
|
20240319,155400,889533280,14240,14240,14240,14240,0
|
|
20240319,155300,889533280,14240,14240,14240,14240,0
|
|
20240319,155200,889533280,14240,14240,14240,14240,0
|
|
20240319,155100,889533280,14240,14240,14240,14240,0
|
|
20240319,155000,889533280,14240,14240,14240,14240,0
|
|
20240319,154900,889533280,14240,14240,14240,14240,0
|
|
20240319,154800,889533280,14240,14240,14240,14240,0
|
|
20240319,154700,889533280,14240,14240,14240,14240,0
|
|
20240319,154600,889533280,14240,14240,14240,14240,0
|
|
20240319,154500,889533280,14240,14240,14240,14240,0
|
|
20240319,154400,889533280,14240,14240,14240,14240,0
|
|
20240319,154300,889533280,14240,14240,14240,14240,0
|
|
20240319,154200,889533280,14240,14240,14240,14240,0
|
|
20240319,154100,889533280,14240,14240,14240,14240,0
|
|
20240319,154000,889533280,14240,14240,14240,14240,0
|
|
20240319,153900,889533280,14240,14240,14240,14240,0
|
|
20240319,153800,889533280,14240,14240,14240,14240,0
|
|
20240319,153700,889533280,14240,14240,14240,14240,0
|
|
20240319,153600,889533280,14240,14240,14240,14240,0
|
|
20240319,153500,889533280,14240,14240,14240,14240,0
|
|
20240319,153400,889533280,14240,14240,14240,14240,0
|
|
20240319,153300,889533280,14240,14240,14240,14240,0
|
|
20240319,153200,889533280,14240,14240,14240,14240,0
|
|
20240319,153100,889533280,14240,14240,14240,14240,248
|
|
20240319,153000,889533280,14240,14240,14240,14240,248
|
|
20240319,152900,886001760,14230,14230,14230,14230,0
|
|
20240319,152800,886001760,14230,14230,14230,14230,0
|
|
20240319,152700,886001760,14230,14230,14230,14230,0
|
|
20240319,152600,886001760,14230,14230,14230,14230,0
|
|
20240319,152500,886001760,14230,14230,14230,14230,0
|
|
20240319,152400,886001760,14230,14230,14230,14230,0
|
|
20240319,152300,886001760,14230,14230,14230,14230,0
|
|
20240319,152200,886001760,14230,14230,14230,14230,0
|
|
20240319,152100,886001760,14230,14230,14230,14230,0
|
|
20240319,152000,886001760,14230,14230,14230,14230,0
|
|
20240319,151900,886001760,14230,14210,14230,14190,68
|
|
20240319,151800,885035610,14230,14250,14250,14230,28
|
|
20240319,151700,884636990,14260,14250,14280,14250,97
|
|
20240319,151600,883254670,14250,14220,14250,14190,862
|
|
20240319,151500,871007490,14200,14190,14220,14190,546
|
|
20240319,151400,863253340,14220,14230,14250,14190,1643
|
|
20240319,151300,839932200,14250,14220,14250,14210,595
|
|
20240319,151200,831473890,14220,14220,14220,14220,355
|
|
20240319,151100,826425790,14190,14240,14240,14190,4828
|
|
20240319,151000,757846360,14250,14240,14260,14240,168
|
|
20240319,150900,755454010,14240,14240,14240,14240,88
|
|
20240319,150800,754200890,14250,14250,14250,14240,94
|
|
20240319,150700,752862240,14240,14240,14240,14240,184
|
|
20240319,150600,750242080,14250,14250,14250,14240,86
|
|
20240319,150500,749017420,14250,14240,14250,14230,354
|
|
20240319,150400,743978190,14250,14270,14270,14250,131
|
|
20240319,150300,742111420,14300,14300,14300,14300,0
|
|
20240319,150200,742111420,14300,14300,14300,14300,1
|
|
20240319,150100,742097120,14310,14250,14310,14250,110
|
|
20240319,150000,740529330,14260,14260,14260,14250,102
|
|
20240319,145900,739075710,14250,14250,14250,14250,105
|
|
20240319,145800,737579460,14250,14240,14250,14230,273
|
|
20240319,145700,733691150,14250,14260,14260,14230,20
|
|
20240319,145600,733406170,14260,14250,14260,14230,115
|
|
20240319,145500,731768450,14240,14240,14250,14230,793
|
|
20240319,145400,720474360,14230,14240,14240,14230,126
|
|
20240319,145300,718681070,14240,14240,14250,14230,51
|
|
20240319,145200,717954770,14230,14220,14230,14210,214
|
|
20240319,145100,714911630,14230,14220,14230,14220,103
|
|
20240319,145000,713446860,14230,14230,14230,14220,151
|
|
20240319,144900,711299050,14220,14220,14230,14220,218
|
|
20240319,144800,708198980,14230,14240,14240,14220,220
|
|
20240319,144700,705070440,14230,14230,14240,14220,194
|
|
20240319,144600,702309880,14230,14240,14240,14220,142
|
|
20240319,144500,700290290,14240,14240,14240,14230,106
|
|
20240319,144400,698781790,14220,14240,14240,14220,111
|
|
20240319,144300,697202230,14240,14240,14250,14240,216
|
|
20240319,144200,694126280,14250,14260,14260,14240,95
|
|
20240319,144100,692772490,14260,14250,14260,14250,106
|
|
20240319,144000,691261870,14260,14270,14270,14260,128
|
|
20240319,143900,689436410,14270,14280,14280,14270,19
|
|
20240319,143800,689165170,14270,14270,14280,14270,19
|
|
20240319,143700,688893930,14280,14300,14300,14270,651
|
|
20240319,143600,679585230,14310,14300,14310,14300,18
|
|
20240319,143500,679327720,14310,14310,14310,14310,16
|
|
20240319,143400,679098760,14310,14310,14310,14310,11
|
|
20240319,143300,678941350,14310,14300,14310,14300,102
|
|
20240319,143200,677482630,14310,14310,14310,14310,23
|
|
20240319,143100,677153500,14310,14310,14310,14310,11
|
|
20240319,143000,676996090,14310,14310,14310,14310,11
|
|
20240319,142900,676838680,14310,14310,14310,14310,11
|
|
20240319,142800,676681270,14300,14310,14310,14300,131
|
|
20240319,142700,674807860,14310,14310,14310,14310,11
|
|
20240319,142600,674650450,14300,14340,14340,14300,735
|
|
20240319,142500,664115970,14410,14300,14410,14300,76
|
|
20240319,142400,663027790,14300,14300,14300,14280,48
|
|
20240319,142300,662341410,14280,14300,14420,14280,1313
|
|
20240319,142200,643489720,14280,14300,14300,14280,32
|
|
20240319,142100,643032540,14300,14300,14300,14300,11
|
|
20240319,142000,642875240,14300,14300,14300,14300,20
|
|
20240319,141900,642589240,14300,14300,14300,14300,11
|
|
20240319,141800,642431940,14300,14300,14300,14300,26
|
|
20240319,141700,642060140,14300,14300,14300,14300,11
|
|
20240319,141600,641902840,14300,14300,14300,14300,11
|
|
20240319,141500,641745540,14280,14280,14280,14280,27
|
|
20240319,141400,641359980,14280,14280,14280,14280,16
|
|
20240319,141300,641131500,14270,14270,14270,14270,11
|
|
20240319,141200,640974530,14270,14270,14270,14270,11
|
|
20240319,141100,640817560,14270,14270,14270,14270,11
|
|
20240319,141000,640660590,14270,14270,14270,14270,12
|
|
20240319,140900,640489350,14270,14270,14270,14270,12
|
|
20240319,140800,640318110,14270,14270,14270,14270,11
|
|
20240319,140700,640161140,14270,14270,14270,14270,11
|
|
20240319,140600,640004170,14270,14270,14270,14270,49
|
|
20240319,140500,639304940,14260,14270,14270,14260,15
|
|
20240319,140400,639090930,14270,14270,14270,14270,12
|
|
20240319,140300,638919690,14260,14260,14260,14260,5
|
|
20240319,140200,638848390,14270,14260,14270,14260,26
|
|
20240319,140100,638477520,14270,14270,14270,14270,11
|
|
20240319,140000,638320550,14270,14270,14270,14270,11
|
|
20240319,135900,638163580,14270,14270,14270,14270,11
|
|
20240319,135800,638006610,14270,14270,14270,14270,23
|
|
20240319,135700,637678400,14270,14270,14270,14270,11
|
|
20240319,135600,637521430,14280,14280,14280,14280,61
|
|
20240319,135500,636650350,14280,14280,14280,14280,22
|
|
20240319,135400,636336190,14280,14280,14280,14280,11
|
|
20240319,135300,636179110,14270,14270,14280,14270,247
|
|
20240319,135200,632654270,14280,14280,14280,14280,11
|
|
20240319,135100,632497190,14280,14250,14280,14250,59
|
|
20240319,135000,631655240,14280,14280,14280,14280,11
|
|
20240319,134900,631498160,14250,14280,14280,14250,949
|
|
20240319,134800,617965500,14280,14290,14290,14270,24
|
|
20240319,134700,617622780,14290,14300,14300,14290,17
|
|
20240319,134600,617379690,14300,14300,14300,14300,11
|
|
20240319,134500,617222390,14300,14290,14300,14290,94
|
|
20240319,134400,615879020,14290,14300,14300,14270,66
|
|
20240319,134300,614936650,14300,14300,14300,14300,11
|
|
20240319,134200,614779350,14300,14300,14300,14300,11
|
|
20240319,134100,614622050,14290,14290,14290,14290,11
|
|
20240319,134000,614464860,14270,14270,14290,14270,13
|
|
20240319,133900,614279130,14270,14270,14290,14270,14
|
|
20240319,133800,614079130,14300,14300,14300,14300,11
|
|
20240319,133700,613921830,14300,14300,14300,14300,11
|
|
20240319,133600,613764530,14300,14300,14300,14300,11
|
|
20240319,133500,613607230,14270,14260,14270,14260,772
|
|
20240319,133400,602596400,14270,14250,14280,14250,589
|
|
20240319,133300,594202630,14250,14300,14300,14250,2977
|
|
20240319,133200,551747550,14300,14300,14300,14300,11
|
|
20240319,133100,551590250,14300,14300,14300,14300,11
|
|
20240319,133000,551432950,14300,14300,14300,14300,11
|
|
20240319,132900,551275650,14290,14300,14300,14290,45
|
|
20240319,132800,550632490,14300,14310,14310,14290,1248
|
|
20240319,132700,532785850,14340,14340,14340,14340,0
|
|
20240319,132600,532785850,14340,14320,14340,14320,102
|
|
20240319,132500,531323350,14300,14320,14320,14300,12
|
|
20240319,132400,531151730,14310,14300,14310,14300,1059
|
|
20240319,132300,516007480,14300,14320,14320,14300,527
|
|
20240319,132200,508469290,14320,14320,14320,14320,0
|
|
20240319,132100,508469290,14320,14320,14320,14320,3
|
|
20240319,132000,508426330,14320,14320,14320,14320,14
|
|
20240319,131900,508225850,14330,14310,14330,14310,23
|
|
20240319,131800,507896670,14310,14310,14310,14310,31
|
|
20240319,131700,507453060,14310,14310,14310,14310,5
|
|
20240319,131600,507381510,14310,14310,14310,14310,1
|
|
20240319,131500,507367200,14310,14320,14320,14310,200
|
|
20240319,131400,504503930,14330,14330,14330,14330,2
|
|
20240319,131300,504475270,14330,14340,14340,14330,8
|
|
20240319,131200,504360570,14340,14320,14340,14320,1332
|
|
20240319,131100,485269410,14330,14330,14330,14330,5
|
|
20240319,131000,485197760,14330,14330,14330,14330,7
|
|
20240319,130900,485097450,14330,14330,14330,14330,5
|
|
20240319,130800,485025800,14320,14320,14320,14320,0
|
|
20240319,130700,485025800,14320,14320,14320,14320,0
|
|
20240319,130600,485025800,14320,14320,14320,14320,0
|
|
20240319,130500,485025800,14320,14320,14320,14320,0
|
|
20240319,130400,485025800,14320,14340,14340,14320,286
|
|
20240319,130300,480926360,14340,14340,14340,14340,22
|
|
20240319,130200,480610880,14340,14350,14350,14340,10
|
|
20240319,130100,480467430,14350,14350,14350,14350,0
|
|
20240319,130000,480467430,14350,14340,14350,14340,2
|
|
20240319,125900,480438740,14350,14350,14350,14350,0
|
|
20240319,125800,480438740,14350,14350,14350,14350,0
|
|
20240319,125700,480438740,14350,14350,14350,14350,0
|
|
20240319,125600,480438740,14350,14350,14350,14350,1
|
|
20240319,125500,480424390,14340,14350,14350,14340,26
|
|
20240319,125400,480051540,14350,14350,14350,14350,0
|
|
20240319,125300,480051540,14350,14350,14350,14350,140
|
|
20240319,125200,478042540,14360,14360,14360,14360,0
|
|
20240319,125100,478042540,14360,14360,14360,14360,0
|
|
20240319,125000,478042540,14360,14360,14360,14360,0
|
|
20240319,124900,478042540,14360,14360,14360,14360,0
|
|
20240319,124800,478042540,14360,14360,14360,14360,1
|
|
20240319,124700,478028180,14350,14350,14350,14350,0
|
|
20240319,124600,478028180,14350,14350,14350,14350,50
|
|
20240319,124500,477310680,14350,14350,14350,14350,35
|
|
20240319,124400,476808430,14360,14360,14360,14360,3
|
|
20240319,124300,476765350,14360,14360,14360,14360,1414
|
|
20240319,124200,456460310,14360,14360,14360,14360,346
|
|
20240319,124100,451491750,14360,14360,14360,14360,50
|
|
20240319,124000,450773750,14360,14360,14360,14360,31
|
|
20240319,123900,450328590,14360,14360,14360,14360,77
|
|
20240319,123800,449222870,14350,14350,14350,14350,640
|
|
20240319,123700,440038870,14350,14350,14350,14350,100
|
|
20240319,123600,438603870,14340,14340,14340,14340,5
|
|
20240319,123500,438532170,14340,14340,14340,14340,0
|
|
20240319,123400,438532170,14340,14340,14340,14340,10
|
|
20240319,123300,438388770,14350,14340,14350,14340,2
|
|
20240319,123200,438360080,14310,14310,14310,14310,0
|
|
20240319,123100,438360080,14310,14310,14310,14310,0
|
|
20240319,123000,438360080,14310,14310,14310,14310,0
|
|
20240319,122900,438360080,14310,14310,14310,14310,1
|
|
20240319,122800,438345770,14310,14310,14310,14310,1
|
|
20240319,122700,438331460,14320,14320,14320,14320,0
|
|
20240319,122600,438331460,14320,14320,14320,14320,15
|
|
20240319,122500,438116660,14330,14330,14330,14330,1
|
|
20240319,122400,438102330,14330,14330,14330,14330,56
|
|
20240319,122300,437299850,14330,14330,14330,14330,7
|
|
20240319,122200,437199540,14350,14350,14350,14350,1
|
|
20240319,122100,437185190,14350,14350,14350,14350,0
|
|
20240319,122000,437185190,14350,14350,14350,14350,0
|
|
20240319,121900,437185190,14350,14350,14350,14350,0
|
|
20240319,121800,437185190,14350,14350,14350,14350,0
|
|
20240319,121700,437185190,14350,14350,14400,14350,5
|
|
20240319,121600,437113290,14400,14310,14410,14310,586
|
|
20240319,121500,428705840,14310,14310,14310,14310,4
|
|
20240319,121400,428648600,14310,14310,14310,14310,0
|
|
20240319,121300,428648600,14310,14310,14310,14310,4
|
|
20240319,121200,428591360,14310,14310,14310,14310,0
|
|
20240319,121100,428591360,14310,14310,14310,14310,6
|
|
20240319,121000,428505500,14300,14300,14300,14300,0
|
|
20240319,120900,428505500,14300,14290,14300,14290,294
|
|
20240319,120800,424301350,14300,14300,14300,14300,0
|
|
20240319,120700,424301350,14300,14300,14300,14300,0
|
|
20240319,120600,424301350,14300,14300,14300,14300,25
|
|
20240319,120500,423943850,14300,14300,14300,14300,1
|
|
20240319,120400,423929550,14290,14290,14300,14290,8
|
|
20240319,120300,423815220,14290,14300,14300,14290,88
|
|
20240319,120200,422556830,14310,14320,14320,14310,223
|
|
20240319,120100,419364510,14330,14340,14340,14330,321
|
|
20240319,120000,414764550,14340,14380,14380,14340,882
|
|
20240319,115900,402098880,14390,14400,14400,14390,42
|
|
20240319,115800,401494410,14410,14410,14410,14410,13
|
|
20240319,115700,401307080,14410,14410,14410,14410,36
|
|
20240319,115600,400788320,14410,14410,14410,14410,37
|
|
20240319,115500,400255150,14410,14410,14410,14400,45
|
|
20240319,115400,399606710,14410,14410,14410,14410,41
|
|
20240319,115300,399015900,14410,14410,14410,14410,38
|
|
20240319,115200,398468320,14410,14410,14410,14410,44
|
|
20240319,115100,397834280,14410,14410,14410,14410,37
|
|
20240319,115000,397301110,14410,14410,14410,14410,37
|
|
20240319,114900,396767940,14410,14400,14410,14400,38
|
|
20240319,114800,396220520,14400,14410,14410,14400,54
|
|
20240319,114700,395442520,14410,14410,14410,14410,36
|
|
20240319,114600,394923760,14410,14410,14410,14380,55
|
|
20240319,114500,394131750,14410,14410,14410,14410,44
|
|
20240319,114400,393497710,14410,14410,14410,14410,37
|
|
20240319,114300,392964540,14410,14410,14410,14410,36
|
|
20240319,114200,392445780,14410,14410,14410,14410,44
|
|
20240319,114100,391811740,14410,14410,14410,14410,37
|
|
20240319,114000,391278570,14410,14410,14410,14350,143
|
|
20240319,113900,389223120,14410,14410,14410,14350,47
|
|
20240319,113800,388546200,14410,14350,14410,14330,76
|
|
20240319,113700,387452250,14400,14360,14400,14330,101
|
|
20240319,113600,386000360,14350,14380,14400,14320,432
|
|
20240319,113500,379798430,14360,14410,14410,14360,1049
|
|
20240319,113400,364721150,14410,14410,14410,14400,38
|
|
20240319,113300,364173580,14410,14410,14410,14410,47
|
|
20240319,113200,363496310,14410,14410,14410,14400,38
|
|
20240319,113100,362948740,14410,14410,14410,14410,39
|
|
20240319,113000,362386750,14410,14410,14410,14400,46
|
|
20240319,112900,361723900,14410,14410,14410,14400,38
|
|
20240319,112800,361176330,14410,14410,14410,14410,37
|
|
20240319,112700,360643160,14410,14410,14410,14400,162
|
|
20240319,112600,358308750,14410,14410,14410,14410,36
|
|
20240319,112500,357789990,14410,14410,14410,14400,96
|
|
20240319,112400,356406640,14410,14410,14410,14410,44
|
|
20240319,112300,355772600,14410,14410,14410,14400,44
|
|
20240319,112200,355138580,14410,14410,14410,14400,37
|
|
20240319,112100,354605420,14410,14410,14410,14410,56
|
|
20240319,112000,353798460,14410,14400,14410,14400,42
|
|
20240319,111900,353193370,14400,14400,14400,14400,36
|
|
20240319,111800,352674970,14400,14400,14400,14400,49
|
|
20240319,111700,351969370,14400,14400,14400,14400,39
|
|
20240319,111600,351407770,14410,14410,14410,14400,43
|
|
20240319,111500,350788170,14400,14410,14410,14390,44
|
|
20240319,111400,350154270,14410,14390,14410,14390,230
|
|
20240319,111300,346844350,14390,14390,14390,14390,37
|
|
20240319,111200,346311920,14390,14390,14390,14390,44
|
|
20240319,111100,345678760,14390,14380,14390,14380,47
|
|
20240319,111000,345002440,14390,14370,14390,14370,55
|
|
20240319,110900,344211080,14360,14340,14360,14340,340
|
|
20240319,110800,339334170,14340,14340,14340,14340,37
|
|
20240319,110700,338803590,14340,14340,14340,14340,36
|
|
20240319,110600,338287350,14340,14340,14340,14340,44
|
|
20240319,110500,337656390,14340,14340,14340,14340,37
|
|
20240319,110400,337125810,14340,14340,14340,14340,37
|
|
20240319,110300,336595230,14340,14340,14340,14320,264
|
|
20240319,110200,332812570,14340,14350,14350,14340,51
|
|
20240319,110100,332080990,14350,14350,14350,14350,39
|
|
20240319,110000,331521340,14360,14360,14360,14320,644
|
|
20240319,105900,322287820,14360,14360,14360,14360,31
|
|
20240319,105800,321842660,14360,14360,14360,14360,61
|
|
20240319,105700,320966700,14360,14350,14430,14350,1190
|
|
20240319,105600,303853380,14430,14430,14430,14430,531
|
|
20240319,105500,296191050,14430,14330,14430,14330,706
|
|
20240319,105400,286023650,14320,14300,14320,14300,537
|
|
20240319,105300,278339360,14300,14300,14300,14300,0
|
|
20240319,105200,278339360,14300,14300,14300,14300,1
|
|
20240319,105100,278325060,14280,14290,14290,14280,100
|
|
20240319,105000,276897010,14300,14300,14300,14300,1
|
|
20240319,104900,276882710,14300,14300,14300,14300,12
|
|
20240319,104800,276711110,14280,14300,14300,14280,94
|
|
20240319,104700,275368680,14300,14300,14300,14300,3
|
|
20240319,104600,275325780,14300,14300,14300,14300,9
|
|
20240319,104500,275197080,14300,14300,14300,14300,4
|
|
20240319,104400,275139880,14290,14290,14290,14290,0
|
|
20240319,104300,275139880,14290,14300,14300,14290,181
|
|
20240319,104200,272552680,14300,14300,14300,14300,0
|
|
20240319,104100,272552680,14300,14300,14300,14300,0
|
|
20240319,104000,272552680,14300,14300,14300,14300,1
|
|
20240319,103900,272538380,14300,14300,14300,14300,146
|
|
20240319,103800,270450580,14290,14290,14290,14290,0
|
|
20240319,103700,270450580,14290,14290,14300,14290,10
|
|
20240319,103600,270307670,14290,14290,14290,14290,2
|
|
20240319,103500,270279090,14310,14310,14310,14310,111
|
|
20240319,103400,268690680,14320,14320,14320,14320,0
|
|
20240319,103300,268690680,14320,14320,14320,14320,19
|
|
20240319,103200,268418600,14320,14320,14320,14320,2
|
|
20240319,103100,268389960,14330,14330,14330,14330,0
|
|
20240319,103000,268389960,14330,14330,14330,14330,16
|
|
20240319,102900,268160680,14340,14330,14340,14330,6
|
|
20240319,102800,268074650,14330,14370,14370,14330,302
|
|
20240319,102700,263739120,14360,14360,14360,14360,15
|
|
20240319,102600,263523720,14360,14360,14360,14360,5
|
|
20240319,102500,263451920,14360,14360,14360,14360,45
|
|
20240319,102400,262805720,14350,14350,14360,14350,101
|
|
20240319,102300,261356090,14350,14350,14360,14350,42
|
|
20240319,102200,260753140,14350,14410,14410,14350,322
|
|
20240319,102100,256121320,14410,14410,14410,14410,10
|
|
20240319,102000,255977220,14410,14410,14410,14410,5
|
|
20240319,101900,255905170,14420,14410,14420,14410,55
|
|
20240319,101800,255112370,14410,14410,14410,14410,3
|
|
20240319,101700,255069140,14420,14410,14420,14410,38
|
|
20240319,101600,254521260,14410,14420,14420,14410,52
|
|
20240319,101500,253771790,14420,14420,14420,14410,132
|
|
20240319,101400,251868660,14410,14420,14420,14400,62
|
|
20240319,101300,250975770,14420,14400,14420,14400,24
|
|
20240319,101200,250629710,14390,14350,14430,14350,1784
|
|
20240319,101100,224987040,14350,14350,14350,14350,5
|
|
20240319,101000,224915290,14350,14350,14350,14350,10
|
|
20240319,100900,224771790,14330,14360,14360,14330,249
|
|
20240319,100800,221200630,14350,14350,14350,14350,0
|
|
20240319,100700,221200630,14350,14360,14360,14350,9
|
|
20240319,100600,221071470,14350,14360,14360,14350,281
|
|
20240319,100500,217037320,14350,14360,14360,14350,14
|
|
20240319,100400,216836370,14360,14360,14360,14360,0
|
|
20240319,100300,216836370,14360,14360,14370,14350,34
|
|
20240319,100200,216348130,14350,14350,14350,14350,54
|
|
20240319,100100,215573230,14350,14350,14360,14350,367
|
|
20240319,100000,210303170,14350,14340,14380,14340,585
|
|
20240319,095900,201904500,14330,14310,14330,14310,966
|
|
20240319,095800,188068900,14320,14330,14360,14320,2223
|
|
20240319,095700,156213510,14320,14280,14320,14280,6538
|
|
20240319,095600,62768860,14280,14280,14280,14280,16
|
|
20240319,095500,62540380,14280,14280,14280,14280,0
|
|
20240319,095400,62540380,14280,14280,14280,14280,0
|
|
20240319,095300,62540380,14280,14280,14280,14280,0
|
|
20240319,095200,62540380,14280,14280,14280,14280,0
|
|
20240319,095100,62540380,14280,14290,14290,14280,8
|
|
20240319,095000,62426130,14280,14280,14280,14280,223
|
|
20240319,094900,59241690,14280,14250,14280,14250,1040
|
|
20240319,094800,44411130,14240,14240,14240,14240,1
|
|
20240319,094700,44396890,14250,14260,14260,14250,23
|
|
20240319,094600,44068920,14260,14260,14260,14260,0
|
|
20240319,094500,44068920,14260,14260,14260,14260,0
|
|
20240319,094400,44068920,14260,14260,14260,14260,0
|
|
20240319,094300,44068920,14260,14260,14260,14260,0
|
|
20240319,094200,44068920,14260,14260,14260,14260,0
|
|
20240319,094100,44068920,14260,14260,14260,14260,0
|
|
20240319,094000,44068920,14260,14260,14260,14260,0
|
|
20240319,093900,44068920,14260,14260,14260,14260,10
|
|
20240319,093800,43926320,14270,14270,14270,14270,2
|
|
20240319,093700,43897780,14270,14270,14270,14270,2
|
|
20240319,093600,43869240,14270,14270,14270,14270,1
|
|
20240319,093500,43854970,14250,14250,14250,14250,0
|
|
20240319,093400,43854970,14250,14250,14250,14250,0
|
|
20240319,093300,43854970,14250,14250,14250,14250,0
|
|
20240319,093200,43854970,14250,14250,14250,14250,0
|
|
20240319,093100,43854970,14250,14250,14250,14250,1
|
|
20240319,093000,43840720,14230,14250,14290,14230,1008
|
|
20240319,092900,29459100,14220,14220,14220,14220,10
|
|
20240319,092800,29316900,14250,14250,14250,14250,31
|
|
20240319,092700,28875150,14220,14220,14220,14220,10
|
|
20240319,092600,28732950,14250,14260,14260,14220,41
|
|
20240319,092500,28148960,14270,14230,14270,14230,423
|
|
20240319,092400,22121490,14230,14230,14230,14230,0
|
|
20240319,092300,22121490,14230,14230,14230,14230,32
|
|
20240319,092200,21666130,14210,14210,14210,14210,0
|
|
20240319,092100,21666130,14210,14210,14210,14210,61
|
|
20240319,092000,20799320,14230,14230,14230,14230,0
|
|
20240319,091900,20799320,14230,14230,14230,14230,32
|
|
20240319,091800,20343960,14220,14220,14220,14220,175
|
|
20240319,091700,17855460,14220,14220,14220,14220,30
|
|
20240319,091600,17428860,14250,14250,14250,14210,236
|
|
20240319,091500,14073860,14250,14250,14250,14250,1
|
|
20240319,091400,14059610,14250,14200,14250,14200,213
|
|
20240319,091300,11034620,14170,14170,14170,14170,0
|
|
20240319,091200,11034620,14170,14200,14200,14170,34
|
|
20240319,091100,10551880,14200,14200,14200,14200,0
|
|
20240319,091000,10551880,14200,14200,14200,14200,31
|
|
20240319,090900,10111680,14200,14200,14200,14200,1
|
|
20240319,090800,10097480,14200,14200,14200,14200,32
|
|
20240319,090700,9643080,14200,14190,14200,14190,32
|
|
20240319,090600,9188690,14200,14200,14200,14200,1
|
|
20240319,090500,9174490,14200,14180,14200,14180,34
|
|
20240319,090400,8692220,14180,14180,14180,14180,0
|
|
20240319,090300,8692220,14180,14170,14180,14170,39
|
|
20240319,090200,8139280,14170,14170,14170,14170,2
|
|
20240319,090100,8110940,14170,14170,14180,14170,32
|
|
20240319,090000,7657200,14180,14180,14180,14180,40
|