663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,200000,1299715830,14220,14220,14220,14220,668
|
|
20240320,195900,1299715830,14220,14220,14220,14220,0
|
|
20240320,195800,1299715830,14220,14220,14220,14220,0
|
|
20240320,195700,1299715830,14220,14220,14220,14220,0
|
|
20240320,195600,1299715830,14220,14220,14220,14220,0
|
|
20240320,195500,1299715830,14220,14220,14220,14220,0
|
|
20240320,195400,1299715830,14220,14220,14220,14220,0
|
|
20240320,195300,1299715830,14220,14220,14220,14220,0
|
|
20240320,195200,1299715830,14220,14220,14220,14220,0
|
|
20240320,195100,1299715830,14220,14220,14220,14220,0
|
|
20240320,195000,1299715830,14220,14220,14220,14220,0
|
|
20240320,194900,1299715830,14220,14220,14220,14220,0
|
|
20240320,194800,1299715830,14220,14220,14220,14220,0
|
|
20240320,194700,1299715830,14220,14220,14220,14220,0
|
|
20240320,194600,1299715830,14220,14220,14220,14220,0
|
|
20240320,194500,1299715830,14220,14220,14220,14220,0
|
|
20240320,194400,1299715830,14220,14220,14220,14220,0
|
|
20240320,194300,1299715830,14220,14220,14220,14220,0
|
|
20240320,194200,1299715830,14220,14220,14220,14220,0
|
|
20240320,194100,1299715830,14220,14220,14220,14220,0
|
|
20240320,194000,1299715830,14220,14220,14220,14220,0
|
|
20240320,193900,1299715830,14220,14220,14220,14220,0
|
|
20240320,193800,1299715830,14220,14220,14220,14220,0
|
|
20240320,193700,1299715830,14220,14220,14220,14220,0
|
|
20240320,193600,1299715830,14220,14220,14220,14220,0
|
|
20240320,193500,1299715830,14220,14220,14220,14220,0
|
|
20240320,193400,1299715830,14220,14220,14220,14220,0
|
|
20240320,193300,1299715830,14220,14220,14220,14220,0
|
|
20240320,193200,1299715830,14220,14220,14220,14220,0
|
|
20240320,193100,1299715830,14220,14220,14220,14220,0
|
|
20240320,193000,1299715830,14220,14220,14220,14220,668
|
|
20240320,192900,1299715830,14220,14220,14220,14220,0
|
|
20240320,192800,1299715830,14220,14220,14220,14220,0
|
|
20240320,192700,1299715830,14220,14220,14220,14220,0
|
|
20240320,192600,1299715830,14220,14220,14220,14220,0
|
|
20240320,192500,1299715830,14220,14220,14220,14220,0
|
|
20240320,192400,1299715830,14220,14220,14220,14220,0
|
|
20240320,192300,1299715830,14220,14220,14220,14220,0
|
|
20240320,192200,1299715830,14220,14220,14220,14220,0
|
|
20240320,192100,1299715830,14220,14220,14220,14220,0
|
|
20240320,192000,1299715830,14220,14220,14220,14220,0
|
|
20240320,191900,1299715830,14220,14220,14220,14220,0
|
|
20240320,191800,1299715830,14220,14220,14220,14220,0
|
|
20240320,191700,1299715830,14220,14220,14220,14220,0
|
|
20240320,191600,1299715830,14220,14220,14220,14220,0
|
|
20240320,191500,1299715830,14220,14220,14220,14220,0
|
|
20240320,191400,1299715830,14220,14220,14220,14220,0
|
|
20240320,191300,1299715830,14220,14220,14220,14220,0
|
|
20240320,191200,1299715830,14220,14220,14220,14220,0
|
|
20240320,191100,1299715830,14220,14220,14220,14220,0
|
|
20240320,191000,1299715830,14220,14220,14220,14220,0
|
|
20240320,190900,1299715830,14220,14220,14220,14220,0
|
|
20240320,190800,1299715830,14220,14220,14220,14220,0
|
|
20240320,190700,1299715830,14220,14220,14220,14220,0
|
|
20240320,190600,1299715830,14220,14220,14220,14220,0
|
|
20240320,190500,1299715830,14220,14220,14220,14220,0
|
|
20240320,190400,1299715830,14220,14220,14220,14220,0
|
|
20240320,190300,1299715830,14220,14220,14220,14220,0
|
|
20240320,190200,1299715830,14220,14220,14220,14220,0
|
|
20240320,190100,1299715830,14220,14220,14220,14220,0
|
|
20240320,190000,1299715830,14220,14220,14220,14220,668
|
|
20240320,185900,1299715830,14220,14220,14220,14220,0
|
|
20240320,185800,1299715830,14220,14220,14220,14220,0
|
|
20240320,185700,1299715830,14220,14220,14220,14220,0
|
|
20240320,185600,1299715830,14220,14220,14220,14220,0
|
|
20240320,185500,1299715830,14220,14220,14220,14220,0
|
|
20240320,185400,1299715830,14220,14220,14220,14220,0
|
|
20240320,185300,1299715830,14220,14220,14220,14220,0
|
|
20240320,185200,1299715830,14220,14220,14220,14220,0
|
|
20240320,185100,1299715830,14220,14220,14220,14220,0
|
|
20240320,185000,1299715830,14220,14220,14220,14220,0
|
|
20240320,184900,1299715830,14220,14220,14220,14220,0
|
|
20240320,184800,1299715830,14220,14220,14220,14220,0
|
|
20240320,184700,1299715830,14220,14220,14220,14220,0
|
|
20240320,184600,1299715830,14220,14220,14220,14220,0
|
|
20240320,184500,1299715830,14220,14220,14220,14220,0
|
|
20240320,184400,1299715830,14220,14220,14220,14220,0
|
|
20240320,184300,1299715830,14220,14220,14220,14220,0
|
|
20240320,184200,1299715830,14220,14220,14220,14220,0
|
|
20240320,184100,1299715830,14220,14220,14220,14220,0
|
|
20240320,184000,1299715830,14220,14220,14220,14220,0
|
|
20240320,183900,1299715830,14220,14220,14220,14220,0
|
|
20240320,183800,1299715830,14220,14220,14220,14220,0
|
|
20240320,183700,1299715830,14220,14220,14220,14220,0
|
|
20240320,183600,1299715830,14220,14220,14220,14220,0
|
|
20240320,183500,1299715830,14220,14220,14220,14220,0
|
|
20240320,183400,1299715830,14220,14220,14220,14220,0
|
|
20240320,183300,1299715830,14220,14220,14220,14220,0
|
|
20240320,183200,1299715830,14220,14220,14220,14220,0
|
|
20240320,183100,1299715830,14220,14220,14220,14220,0
|
|
20240320,183000,1299715830,14220,14220,14220,14220,668
|
|
20240320,182900,1299715830,14220,14220,14220,14220,0
|
|
20240320,182800,1299715830,14220,14220,14220,14220,0
|
|
20240320,182700,1299715830,14220,14220,14220,14220,0
|
|
20240320,182600,1299715830,14220,14220,14220,14220,0
|
|
20240320,182500,1299715830,14220,14220,14220,14220,0
|
|
20240320,182400,1299715830,14220,14220,14220,14220,0
|
|
20240320,182300,1299715830,14220,14220,14220,14220,0
|
|
20240320,182200,1299715830,14220,14220,14220,14220,0
|
|
20240320,182100,1299715830,14220,14220,14220,14220,0
|
|
20240320,182000,1299715830,14220,14220,14220,14220,0
|
|
20240320,181900,1299715830,14220,14220,14220,14220,0
|
|
20240320,181800,1299715830,14220,14220,14220,14220,0
|
|
20240320,181700,1299715830,14220,14220,14220,14220,0
|
|
20240320,181600,1299715830,14220,14220,14220,14220,0
|
|
20240320,181500,1299715830,14220,14220,14220,14220,0
|
|
20240320,181400,1299715830,14220,14220,14220,14220,0
|
|
20240320,181300,1299715830,14220,14220,14220,14220,0
|
|
20240320,181200,1299715830,14220,14220,14220,14220,0
|
|
20240320,181100,1299715830,14220,14220,14220,14220,0
|
|
20240320,181000,1299715830,14220,14220,14220,14220,0
|
|
20240320,180900,1299715830,14220,14220,14220,14220,0
|
|
20240320,180800,1299715830,14220,14220,14220,14220,0
|
|
20240320,180700,1299715830,14220,14220,14220,14220,0
|
|
20240320,180600,1299715830,14220,14220,14220,14220,0
|
|
20240320,180500,1299715830,14220,14220,14220,14220,0
|
|
20240320,180400,1299715830,14220,14220,14220,14220,0
|
|
20240320,180300,1299715830,14220,14220,14220,14220,0
|
|
20240320,180200,1299715830,14220,14220,14220,14220,0
|
|
20240320,180100,1299715830,14220,14220,14220,14220,0
|
|
20240320,180000,1299715830,14220,14220,14220,14220,668
|
|
20240320,175900,1299715830,14220,14220,14220,14220,0
|
|
20240320,175800,1299715830,14220,14220,14220,14220,0
|
|
20240320,175700,1299715830,14220,14220,14220,14220,0
|
|
20240320,175600,1299715830,14220,14220,14220,14220,0
|
|
20240320,175500,1299715830,14220,14220,14220,14220,0
|
|
20240320,175400,1299715830,14220,14220,14220,14220,0
|
|
20240320,175300,1299715830,14220,14220,14220,14220,0
|
|
20240320,175200,1299715830,14220,14220,14220,14220,0
|
|
20240320,175100,1299715830,14220,14220,14220,14220,0
|
|
20240320,175000,1299715830,14220,14220,14220,14220,0
|
|
20240320,174900,1299715830,14220,14220,14220,14220,0
|
|
20240320,174800,1299715830,14220,14220,14220,14220,0
|
|
20240320,174700,1299715830,14220,14220,14220,14220,0
|
|
20240320,174600,1299715830,14220,14220,14220,14220,0
|
|
20240320,174500,1299715830,14220,14220,14220,14220,0
|
|
20240320,174400,1299715830,14220,14220,14220,14220,0
|
|
20240320,174300,1299715830,14220,14220,14220,14220,0
|
|
20240320,174200,1299715830,14220,14220,14220,14220,0
|
|
20240320,174100,1299715830,14220,14220,14220,14220,0
|
|
20240320,174000,1299715830,14220,14220,14220,14220,0
|
|
20240320,173900,1299715830,14220,14220,14220,14220,0
|
|
20240320,173800,1299715830,14220,14220,14220,14220,0
|
|
20240320,173700,1299715830,14220,14220,14220,14220,0
|
|
20240320,173600,1299715830,14220,14220,14220,14220,0
|
|
20240320,173500,1299715830,14220,14220,14220,14220,0
|
|
20240320,173400,1299715830,14220,14220,14220,14220,0
|
|
20240320,173300,1299715830,14220,14220,14220,14220,0
|
|
20240320,173200,1299715830,14220,14220,14220,14220,0
|
|
20240320,173100,1299715830,14220,14220,14220,14220,0
|
|
20240320,173000,1299715830,14220,14220,14220,14220,668
|
|
20240320,172900,1299715830,14220,14220,14220,14220,0
|
|
20240320,172800,1299715830,14220,14220,14220,14220,0
|
|
20240320,172700,1299715830,14220,14220,14220,14220,0
|
|
20240320,172600,1299715830,14220,14220,14220,14220,0
|
|
20240320,172500,1299715830,14220,14220,14220,14220,0
|
|
20240320,172400,1299715830,14220,14220,14220,14220,0
|
|
20240320,172300,1299715830,14220,14220,14220,14220,0
|
|
20240320,172200,1299715830,14220,14220,14220,14220,0
|
|
20240320,172100,1299715830,14220,14220,14220,14220,0
|
|
20240320,172000,1299715830,14220,14220,14220,14220,0
|
|
20240320,171900,1299715830,14220,14220,14220,14220,0
|
|
20240320,171800,1299715830,14220,14220,14220,14220,0
|
|
20240320,171700,1299715830,14220,14220,14220,14220,0
|
|
20240320,171600,1299715830,14220,14220,14220,14220,0
|
|
20240320,171500,1299715830,14220,14220,14220,14220,0
|
|
20240320,171400,1299715830,14220,14220,14220,14220,0
|
|
20240320,171300,1299715830,14220,14220,14220,14220,0
|
|
20240320,171200,1299715830,14220,14220,14220,14220,0
|
|
20240320,171100,1299715830,14220,14220,14220,14220,0
|
|
20240320,171000,1299715830,14220,14220,14220,14220,0
|
|
20240320,170900,1299715830,14220,14220,14220,14220,0
|
|
20240320,170800,1299715830,14220,14220,14220,14220,0
|
|
20240320,170700,1299715830,14220,14220,14220,14220,0
|
|
20240320,170600,1299715830,14220,14220,14220,14220,0
|
|
20240320,170500,1299715830,14220,14220,14220,14220,0
|
|
20240320,170400,1299715830,14220,14220,14220,14220,0
|
|
20240320,170300,1299715830,14220,14220,14220,14220,0
|
|
20240320,170200,1299715830,14220,14220,14220,14220,0
|
|
20240320,170100,1299715830,14220,14220,14220,14220,0
|
|
20240320,170000,1299715830,14220,14220,14220,14220,668
|
|
20240320,165900,1299715830,14220,14220,14220,14220,0
|
|
20240320,165800,1299715830,14220,14220,14220,14220,0
|
|
20240320,165700,1299715830,14220,14220,14220,14220,0
|
|
20240320,165600,1299715830,14220,14220,14220,14220,0
|
|
20240320,165500,1299715830,14220,14220,14220,14220,0
|
|
20240320,165400,1299715830,14220,14220,14220,14220,0
|
|
20240320,165300,1299715830,14220,14220,14220,14220,0
|
|
20240320,165200,1299715830,14220,14220,14220,14220,0
|
|
20240320,165100,1299715830,14220,14220,14220,14220,0
|
|
20240320,165000,1299715830,14220,14220,14220,14220,0
|
|
20240320,164900,1299715830,14220,14220,14220,14220,0
|
|
20240320,164800,1299715830,14220,14220,14220,14220,0
|
|
20240320,164700,1299715830,14220,14220,14220,14220,0
|
|
20240320,164600,1299715830,14220,14220,14220,14220,0
|
|
20240320,164500,1299715830,14220,14220,14220,14220,0
|
|
20240320,164400,1299715830,14220,14220,14220,14220,0
|
|
20240320,164300,1299715830,14220,14220,14220,14220,0
|
|
20240320,164200,1299715830,14220,14220,14220,14220,0
|
|
20240320,164100,1299715830,14220,14220,14220,14220,0
|
|
20240320,164000,1299715830,14220,14220,14220,14220,0
|
|
20240320,163900,1299715830,14220,14220,14220,14220,0
|
|
20240320,163800,1299715830,14220,14220,14220,14220,0
|
|
20240320,163700,1299715830,14220,14220,14220,14220,0
|
|
20240320,163600,1299715830,14220,14220,14220,14220,0
|
|
20240320,163500,1299715830,14220,14220,14220,14220,0
|
|
20240320,163400,1299715830,14220,14220,14220,14220,0
|
|
20240320,163300,1299715830,14220,14220,14220,14220,0
|
|
20240320,163200,1299715830,14220,14220,14220,14220,0
|
|
20240320,163100,1299715830,14220,14220,14220,14220,0
|
|
20240320,163000,1299715830,14220,14220,14220,14220,668
|
|
20240320,162900,1299715830,14220,14220,14220,14220,0
|
|
20240320,162800,1299715830,14220,14220,14220,14220,0
|
|
20240320,162700,1299715830,14220,14220,14220,14220,0
|
|
20240320,162600,1299715830,14220,14220,14220,14220,0
|
|
20240320,162500,1299715830,14220,14220,14220,14220,0
|
|
20240320,162400,1299715830,14220,14220,14220,14220,0
|
|
20240320,162300,1299715830,14220,14220,14220,14220,0
|
|
20240320,162200,1299715830,14220,14220,14220,14220,0
|
|
20240320,162100,1299715830,14220,14220,14220,14220,0
|
|
20240320,162000,1299715830,14220,14220,14220,14220,0
|
|
20240320,161900,1299715830,14220,14220,14220,14220,0
|
|
20240320,161800,1299715830,14220,14220,14220,14220,0
|
|
20240320,161700,1299715830,14220,14220,14220,14220,0
|
|
20240320,161600,1299715830,14220,14220,14220,14220,0
|
|
20240320,161500,1299715830,14220,14220,14220,14220,0
|
|
20240320,161400,1299715830,14220,14220,14220,14220,0
|
|
20240320,161300,1299715830,14220,14220,14220,14220,0
|
|
20240320,161200,1299715830,14220,14220,14220,14220,0
|
|
20240320,161100,1299715830,14220,14220,14220,14220,0
|
|
20240320,161000,1299715830,14220,14220,14220,14220,0
|
|
20240320,160900,1299715830,14220,14220,14220,14220,0
|
|
20240320,160800,1299715830,14220,14220,14220,14220,0
|
|
20240320,160700,1299715830,14220,14220,14220,14220,0
|
|
20240320,160600,1299715830,14220,14220,14220,14220,0
|
|
20240320,160500,1299715830,14220,14220,14220,14220,0
|
|
20240320,160400,1299715830,14220,14220,14220,14220,0
|
|
20240320,160300,1299715830,14220,14220,14220,14220,0
|
|
20240320,160200,1299715830,14220,14220,14220,14220,0
|
|
20240320,160100,1299715830,14220,14220,14220,14220,0
|
|
20240320,160000,1299715830,14220,14220,14220,14220,668
|
|
20240320,155900,1299715830,14220,14220,14220,14220,0
|
|
20240320,155800,1299715830,14220,14220,14220,14220,0
|
|
20240320,155700,1299715830,14220,14220,14220,14220,0
|
|
20240320,155600,1299715830,14220,14220,14220,14220,0
|
|
20240320,155500,1299715830,14220,14220,14220,14220,0
|
|
20240320,155400,1299715830,14220,14220,14220,14220,0
|
|
20240320,155300,1299715830,14220,14220,14220,14220,0
|
|
20240320,155200,1299715830,14220,14220,14220,14220,0
|
|
20240320,155100,1299715830,14220,14220,14220,14220,0
|
|
20240320,155000,1299715830,14220,14220,14220,14220,0
|
|
20240320,154900,1299715830,14220,14220,14220,14220,0
|
|
20240320,154800,1299715830,14220,14220,14220,14220,0
|
|
20240320,154700,1299715830,14220,14220,14220,14220,0
|
|
20240320,154600,1299715830,14220,14220,14220,14220,0
|
|
20240320,154500,1299715830,14220,14220,14220,14220,0
|
|
20240320,154400,1299715830,14220,14220,14220,14220,0
|
|
20240320,154300,1299715830,14220,14220,14220,14220,0
|
|
20240320,154200,1299715830,14220,14220,14220,14220,0
|
|
20240320,154100,1299715830,14220,14220,14220,14220,0
|
|
20240320,154000,1299715830,14220,14220,14220,14220,0
|
|
20240320,153900,1299715830,14220,14220,14220,14220,0
|
|
20240320,153800,1299715830,14220,14220,14220,14220,0
|
|
20240320,153700,1299715830,14220,14220,14220,14220,0
|
|
20240320,153600,1299715830,14220,14220,14220,14220,0
|
|
20240320,153500,1299715830,14220,14220,14220,14220,0
|
|
20240320,153400,1299715830,14220,14220,14220,14220,0
|
|
20240320,153300,1299715830,14220,14220,14220,14220,0
|
|
20240320,153200,1299715830,14220,14220,14220,14220,0
|
|
20240320,153100,1299715830,14220,14220,14220,14220,0
|
|
20240320,153000,1299715830,14220,14220,14220,14220,1336
|
|
20240320,152900,1290216870,14210,14210,14210,14210,0
|
|
20240320,152800,1290216870,14210,14210,14210,14210,0
|
|
20240320,152700,1290216870,14210,14210,14210,14210,0
|
|
20240320,152600,1290216870,14210,14210,14210,14210,0
|
|
20240320,152500,1290216870,14210,14210,14210,14210,0
|
|
20240320,152400,1290216870,14210,14210,14210,14210,0
|
|
20240320,152300,1290216870,14210,14210,14210,14210,0
|
|
20240320,152200,1290216870,14210,14210,14210,14210,0
|
|
20240320,152100,1290216870,14210,14210,14210,14210,0
|
|
20240320,152000,1290216870,14210,14210,14210,14210,0
|
|
20240320,151900,1290216870,14210,14190,14210,14190,407
|
|
20240320,151800,1284438510,14190,14170,14210,14170,141
|
|
20240320,151700,1282438520,14170,14180,14180,14170,257
|
|
20240320,151600,1278796190,14180,14180,14190,14180,9
|
|
20240320,151500,1278668550,14170,14190,14190,14170,4
|
|
20240320,151400,1278611820,14170,14170,14190,14170,4
|
|
20240320,151300,1278555120,14190,14190,14190,14170,15
|
|
20240320,151200,1278342510,14170,14190,14190,14170,3
|
|
20240320,151100,1278299980,14170,14190,14190,14170,5
|
|
20240320,151000,1278229090,14170,14170,14190,14160,44
|
|
20240320,150900,1277605090,14190,14170,14190,14170,17
|
|
20240320,150800,1277363900,14170,14150,14210,14150,4
|
|
20240320,150700,1277307200,14150,14150,14160,14150,714
|
|
20240320,150600,1267197600,14160,14170,14170,14150,355
|
|
20240320,150500,1262170800,14170,14170,14170,14170,3
|
|
20240320,150400,1262128290,14170,14170,14210,14170,4
|
|
20240320,150300,1262071570,14170,14170,14210,14170,4
|
|
20240320,150200,1262014850,14170,14150,14220,14150,347
|
|
20240320,150100,1257097850,14150,14150,14150,14140,404
|
|
20240320,150000,1251383860,14150,14160,14160,14150,853
|
|
20240320,145900,1239307570,14160,14190,14190,14160,290
|
|
20240320,145800,1235199050,14190,14190,14190,14190,311
|
|
20240320,145700,1230785960,14190,14210,14210,14190,280
|
|
20240320,145600,1226811300,14200,14200,14200,14200,6
|
|
20240320,145500,1226726100,14200,14200,14200,14200,8
|
|
20240320,145400,1226612500,14200,14200,14200,14200,4
|
|
20240320,145300,1226555700,14200,14250,14250,14200,1825
|
|
20240320,145200,1200593500,14250,14250,14250,14250,43
|
|
20240320,145100,1199980750,14250,14270,14270,14250,208
|
|
20240320,145000,1197012750,14250,14260,14260,14250,23
|
|
20240320,144900,1196684800,14260,14250,14260,14250,12
|
|
20240320,144800,1196513710,14250,14220,14250,14220,160
|
|
20240320,144700,1194236790,14220,14220,14260,14220,606
|
|
20240320,144600,1185603910,14220,14220,14220,14220,4
|
|
20240320,144500,1185547030,14220,14220,14220,14220,10
|
|
20240320,144400,1185404830,14220,14220,14220,14220,3
|
|
20240320,144300,1185362170,14220,14220,14220,14220,11
|
|
20240320,144200,1185205750,14220,14220,14230,14220,5
|
|
20240320,144100,1185134640,14220,14220,14220,14220,11
|
|
20240320,144000,1184978220,14220,14230,14230,14220,104
|
|
20240320,143900,1183498340,14220,14210,14220,14210,9
|
|
20240320,143800,1183370390,14200,14240,14240,14200,57
|
|
20240320,143700,1182558830,14240,14250,14250,14240,231
|
|
20240320,143600,1179267110,14250,14280,14290,14250,160
|
|
20240320,143500,1176983270,14280,14260,14280,14250,181
|
|
20240320,143400,1174400560,14250,14250,14260,14240,814
|
|
20240320,143300,1162800890,14250,14240,14270,14240,303
|
|
20240320,143200,1158477960,14230,14200,14270,14200,792
|
|
20240320,143100,1147204020,14180,14170,14190,14170,63
|
|
20240320,143000,1146310120,14160,14150,14190,14150,582
|
|
20240320,142900,1138058700,14150,14150,14150,14150,14
|
|
20240320,142800,1137860600,14150,14170,14170,14150,860
|
|
20240320,142700,1125680380,14170,14210,14210,14150,519
|
|
20240320,142600,1118320980,14210,14220,14220,14210,172
|
|
20240320,142500,1115875250,14220,14220,14220,14220,20
|
|
20240320,142400,1115590850,14220,14220,14220,14220,14
|
|
20240320,142300,1115391770,14240,14240,14240,14240,483
|
|
20240320,142200,1108513850,14240,14240,14270,14240,21
|
|
20240320,142100,1108214420,14270,14230,14270,14230,42
|
|
20240320,142000,1107615480,14220,14300,14300,14220,436
|
|
20240320,141900,1101381720,14260,14300,14300,14230,2613
|
|
20240320,141800,1064093210,14300,14210,14320,14210,915
|
|
20240320,141700,1051036090,14210,14210,14220,14210,261
|
|
20240320,141600,1047324720,14210,14210,14210,14210,45
|
|
20240320,141500,1046685270,14210,14240,14240,14210,515
|
|
20240320,141400,1039357070,14240,14260,14260,14240,703
|
|
20240320,141300,1029334690,14260,14240,14320,14240,1364
|
|
20240320,141200,1009854030,14230,14260,14330,14230,2978
|
|
20240320,141100,967316020,14250,14160,14250,14150,1176
|
|
20240320,141000,950609720,14160,14140,14240,14140,170
|
|
20240320,140900,948200010,14140,14140,14140,14140,14
|
|
20240320,140800,948002050,14140,14150,14150,14140,23
|
|
20240320,140700,947676770,14150,14120,14150,14120,118
|
|
20240320,140600,946008440,14120,14140,14140,14120,222
|
|
20240320,140500,942871330,14140,14140,14140,14130,112
|
|
20240320,140400,941287680,14140,14170,14170,14140,1126
|
|
20240320,140300,925345420,14170,14180,14180,14170,683
|
|
20240320,140200,915666820,14180,14210,14240,14180,1280
|
|
20240320,140100,897492960,14230,14180,14290,14120,9441
|
|
20240320,140000,763276930,14180,14080,14180,14080,678
|
|
20240320,135900,753685550,14080,14170,14170,14070,64
|
|
20240320,135800,752781670,14170,14070,14170,14060,501
|
|
20240320,135700,745720660,14060,14080,14120,14050,399
|
|
20240320,135600,740103140,14080,14070,14080,14050,248
|
|
20240320,135500,736615810,14070,14060,14070,14050,260
|
|
20240320,135400,732958460,14060,14000,14200,14000,4716
|
|
20240320,135300,666251820,14000,14010,14010,14000,309
|
|
20240320,135200,661922860,14000,14040,14050,14000,19
|
|
20240320,135100,661656650,14040,14020,14050,14000,736
|
|
20240320,135000,651327850,14000,14010,14010,14000,21
|
|
20240320,134900,651033780,14000,14010,14010,14000,11
|
|
20240320,134800,650879770,14000,14010,14010,14000,34
|
|
20240320,134700,650403530,14000,14000,14000,14000,510
|
|
20240320,134600,643263530,14000,14010,14010,14000,1151
|
|
20240320,134500,627138120,14010,14010,14010,14010,61
|
|
20240320,134400,626283510,14010,14010,14010,14010,15
|
|
20240320,134300,626073360,14010,14010,14020,14010,49
|
|
20240320,134200,625386860,14010,14010,14010,14010,10
|
|
20240320,134100,625246760,14010,14020,14020,14010,6
|
|
20240320,134000,625162690,14010,14010,14010,14010,10
|
|
20240320,133900,625022590,14010,14010,14010,14010,16
|
|
20240320,133800,624798430,14010,14010,14010,14010,10
|
|
20240320,133700,624658330,14010,14020,14020,14010,56
|
|
20240320,133600,623873360,14020,14020,14020,14020,9
|
|
20240320,133500,623747180,14020,14020,14020,14020,8
|
|
20240320,133400,623635020,14020,14020,14020,14020,3
|
|
20240320,133300,623592960,14010,14010,14010,14010,1000
|
|
20240320,133200,609582960,14020,14020,14020,14020,500
|
|
20240320,133100,602572960,14020,14030,14030,14020,424
|
|
20240320,133000,596624290,14050,14050,14050,14050,0
|
|
20240320,132900,596624290,14050,14030,14050,14030,34
|
|
20240320,132800,596146740,14050,14050,14050,14050,0
|
|
20240320,132700,596146740,14050,14050,14050,14050,0
|
|
20240320,132600,596146740,14050,14050,14050,14050,86
|
|
20240320,132500,594938440,14050,14050,14050,14050,6
|
|
20240320,132400,594854140,14050,14050,14050,14050,227
|
|
20240320,132300,591664790,14040,14040,14040,14040,9
|
|
20240320,132200,591538430,14030,14030,14030,14030,0
|
|
20240320,132100,591538430,14030,14030,14030,14030,7
|
|
20240320,132000,591440220,14030,14030,14030,14030,7
|
|
20240320,131900,591342010,14030,14030,14030,14030,31
|
|
20240320,131800,590907080,14040,14040,14040,14040,0
|
|
20240320,131700,590907080,14040,14050,14050,14040,72
|
|
20240320,131600,589896190,14050,14050,14050,14050,0
|
|
20240320,131500,589896190,14050,14050,14050,14050,6
|
|
20240320,131400,589811890,14060,14050,14060,14050,2
|
|
20240320,131300,589783780,14050,14050,14050,14050,5
|
|
20240320,131200,589713530,14050,14050,14050,14050,0
|
|
20240320,131100,589713530,14050,14050,14050,14050,79
|
|
20240320,131000,588603580,14080,14080,14080,14080,0
|
|
20240320,130900,588603580,14080,14080,14080,14080,0
|
|
20240320,130800,588603580,14080,14040,14080,14040,35
|
|
20240320,130700,588111480,14040,14040,14040,14040,6
|
|
20240320,130600,588027240,14040,14040,14040,14040,3
|
|
20240320,130500,587985120,14050,14050,14050,14050,2
|
|
20240320,130400,587957020,14050,14050,14050,14050,3
|
|
20240320,130300,587914870,14050,14050,14050,14050,10
|
|
20240320,130200,587774370,14040,14040,14040,14040,93
|
|
20240320,130100,586468650,14030,14030,14030,14030,2
|
|
20240320,130000,586440590,14020,14020,14020,14020,10
|
|
20240320,125900,586300390,14020,14020,14020,14020,0
|
|
20240320,125800,586300390,14020,14020,14020,14020,0
|
|
20240320,125700,586300390,14020,14010,14020,14010,83
|
|
20240320,125600,585136780,14020,14020,14020,14020,0
|
|
20240320,125500,585136780,14020,14030,14040,14020,92
|
|
20240320,125400,583845960,14020,14000,14020,14000,428
|
|
20240320,125300,577845720,14010,14000,14010,14000,1556
|
|
20240320,125200,556056160,14010,14010,14010,14010,120
|
|
20240320,125100,554374960,14010,14010,14010,14010,50
|
|
20240320,125000,553674460,14020,14030,14030,14020,213
|
|
20240320,124900,550688100,14030,14030,14030,14030,0
|
|
20240320,124800,550688100,14030,14030,14030,14030,6
|
|
20240320,124700,550603920,14030,14030,14030,14030,1
|
|
20240320,124600,550589890,14030,14040,14040,14030,17
|
|
20240320,124500,550351310,14060,14060,14060,14060,1150
|
|
20240320,124400,534182310,14110,14110,14110,14110,1
|
|
20240320,124300,534168200,14020,14020,14110,14020,302
|
|
20240320,124200,529934040,14120,14020,14120,14010,976
|
|
20240320,124100,516257400,14020,14020,14020,14020,19
|
|
20240320,124000,515991020,14020,14030,14030,14020,1205
|
|
20240320,123900,499096870,14030,14030,14030,14030,281
|
|
20240320,123800,495154440,14030,14030,14040,14030,706
|
|
20240320,123700,485248330,14040,14050,14050,14040,638
|
|
20240320,123600,476290720,14040,14040,14040,14040,7
|
|
20240320,123500,476192440,14040,14040,14050,14040,5
|
|
20240320,123400,476122220,14040,14060,14060,14040,1036
|
|
20240320,123300,461567950,14080,14080,14080,14080,0
|
|
20240320,123200,461567950,14080,14080,14080,14080,0
|
|
20240320,123100,461567950,14080,14080,14080,14080,0
|
|
20240320,123000,461567950,14080,14060,14080,14060,7
|
|
20240320,122900,461469510,14060,14060,14060,14060,1
|
|
20240320,122800,461455450,14070,14070,14070,14070,4
|
|
20240320,122700,461399170,14070,14070,14070,14070,32
|
|
20240320,122600,460948930,14070,14070,14070,14070,13
|
|
20240320,122500,460766020,14070,14070,14070,14070,0
|
|
20240320,122400,460766020,14070,14070,14070,14070,0
|
|
20240320,122300,460766020,14070,14070,14070,14070,7
|
|
20240320,122200,460667530,14070,14070,14070,14070,4
|
|
20240320,122100,460611250,14070,14070,14070,14070,100
|
|
20240320,122000,459204250,14060,14060,14060,14060,0
|
|
20240320,121900,459204250,14060,14060,14060,14060,5
|
|
20240320,121800,459133950,14060,14060,14060,14050,382
|
|
20240320,121700,453763950,14060,14060,14060,14060,11
|
|
20240320,121600,453609290,14060,14060,14060,14060,1
|
|
20240320,121500,453595230,14060,14060,14060,14060,11
|
|
20240320,121400,453440570,14060,14060,14060,14060,0
|
|
20240320,121300,453440570,14060,14060,14060,14060,0
|
|
20240320,121200,453440570,14060,14060,14060,14060,0
|
|
20240320,121100,453440570,14060,14050,14060,14050,40
|
|
20240320,121000,452878240,14050,14070,14070,14050,129
|
|
20240320,120900,451064150,14060,14050,14060,14050,171
|
|
20240320,120800,448660280,14050,14060,14060,14050,71
|
|
20240320,120700,447662230,14050,14050,14060,14050,13
|
|
20240320,120600,447479570,14050,14050,14050,14050,0
|
|
20240320,120500,447479570,14050,14050,14050,14050,5
|
|
20240320,120400,447409320,14050,14040,14050,14040,13
|
|
20240320,120300,447226680,14040,14070,14070,14040,927
|
|
20240320,120200,434202330,14070,14070,14070,14070,0
|
|
20240320,120100,434202330,14070,14070,14070,14070,6
|
|
20240320,120000,434117910,14070,14070,14070,14070,21
|
|
20240320,115900,433822440,14090,14090,14090,14090,0
|
|
20240320,115800,433822440,14090,14090,14090,14090,7
|
|
20240320,115700,433723810,14090,14090,14090,14090,5
|
|
20240320,115600,433653360,14100,14100,14100,14100,158
|
|
20240320,115500,431425560,14100,14100,14100,14100,6
|
|
20240320,115400,431340960,14100,14100,14100,14100,0
|
|
20240320,115300,431340960,14100,14090,14100,14090,16
|
|
20240320,115200,431115410,14090,14070,14090,14070,55
|
|
20240320,115100,430340550,14090,14090,14090,14090,0
|
|
20240320,115000,430340550,14090,14090,14090,14090,1
|
|
20240320,114900,430326460,14070,14080,14080,14070,101
|
|
20240320,114800,428904930,14080,14080,14080,14080,5
|
|
20240320,114700,428834530,14080,14080,14080,14080,0
|
|
20240320,114600,428834530,14080,14080,14080,14080,9
|
|
20240320,114500,428707810,14080,14090,14090,14080,2
|
|
20240320,114400,428679640,14100,14090,14100,14090,35
|
|
20240320,114300,428186250,14080,14080,14080,14080,4
|
|
20240320,114200,428129930,14080,14080,14090,14080,35
|
|
20240320,114100,427636980,14080,14080,14080,14080,100
|
|
20240320,114000,426228980,14070,14070,14070,14070,5
|
|
20240320,113900,426158630,14080,14070,14080,14070,22
|
|
20240320,113800,425848880,14070,14070,14070,14070,5
|
|
20240320,113700,425778530,14070,14070,14070,14070,0
|
|
20240320,113600,425778530,14070,14060,14070,14060,48
|
|
20240320,113500,425103180,14070,14070,14070,14070,24
|
|
20240320,113400,424765500,14060,14060,14060,14060,5
|
|
20240320,113300,424695200,14060,14060,14060,14060,2
|
|
20240320,113200,424667080,14060,14060,14060,14060,6
|
|
20240320,113100,424582720,14060,14060,14060,14060,14
|
|
20240320,113000,424385880,14050,14050,14050,14050,5
|
|
20240320,112900,424315630,14050,14050,14050,14050,0
|
|
20240320,112800,424315630,14050,14050,14050,14040,140
|
|
20240320,112700,422348980,14050,14060,14060,14050,533
|
|
20240320,112600,414860320,14050,14060,14060,14050,42
|
|
20240320,112500,414270210,14050,14070,14070,14050,2434
|
|
20240320,112400,380062780,14070,14070,14070,14070,6
|
|
20240320,112300,379978360,14070,14070,14070,14070,0
|
|
20240320,112200,379978360,14070,14070,14070,14070,29
|
|
20240320,112100,379570330,14070,14070,14070,14060,525
|
|
20240320,112000,372186840,14070,14070,14070,14070,11
|
|
20240320,111900,372032070,14080,14080,14080,14080,0
|
|
20240320,111800,372032070,14080,14080,14080,14080,0
|
|
20240320,111700,372032070,14080,14070,14080,14070,138
|
|
20240320,111600,370090080,14070,14070,14070,14070,86
|
|
20240320,111500,368880060,14080,14080,14080,14080,77
|
|
20240320,111400,367795900,14080,14080,14080,14080,6
|
|
20240320,111300,367711420,14080,14080,14080,14080,0
|
|
20240320,111200,367711420,14080,14080,14080,14080,5
|
|
20240320,111100,367641020,14080,14080,14080,14080,0
|
|
20240320,111000,367641020,14080,14080,14090,14080,78
|
|
20240320,110900,366542770,14070,14080,14080,14070,758
|
|
20240320,110800,355877550,14080,14080,14080,14080,1
|
|
20240320,110700,355863470,14100,14090,14100,14070,1016
|
|
20240320,110600,341560850,14090,14090,14090,14090,0
|
|
20240320,110500,341560850,14090,14090,14090,14090,76
|
|
20240320,110400,340490010,14090,14090,14090,14090,0
|
|
20240320,110300,340490010,14090,14090,14090,14090,6
|
|
20240320,110200,340405470,14100,14090,14100,14090,442
|
|
20240320,110100,334177680,14100,14100,14100,14100,784
|
|
20240320,110000,323123280,14100,14100,14100,14100,0
|
|
20240320,105900,323123280,14100,14100,14100,14100,7
|
|
20240320,105800,323024580,14100,14100,14100,14100,13
|
|
20240320,105700,322841280,14100,14100,14100,14100,26
|
|
20240320,105600,322474680,14100,14100,14100,14100,261
|
|
20240320,105500,318794580,14110,14110,14110,14110,610
|
|
20240320,105400,310187480,14110,14110,14110,14110,0
|
|
20240320,105300,310187480,14110,14110,14110,14110,19
|
|
20240320,105200,309919390,14110,14110,14110,14110,0
|
|
20240320,105100,309919390,14110,14110,14110,14110,14
|
|
20240320,105000,309721850,14110,14110,14110,14110,3
|
|
20240320,104900,309679520,14110,14110,14120,14110,27
|
|
20240320,104800,309298530,14110,14110,14110,14110,0
|
|
20240320,104700,309298530,14110,14110,14110,14110,6
|
|
20240320,104600,309213870,14110,14110,14110,14110,1
|
|
20240320,104500,309199760,14110,14100,14110,14100,6
|
|
20240320,104400,309115150,14110,14110,14110,14110,0
|
|
20240320,104300,309115150,14110,14110,14110,14110,6
|
|
20240320,104200,309030490,14100,14090,14100,14090,610
|
|
20240320,104100,300430590,14090,14090,14090,14090,480
|
|
20240320,104000,293667390,14090,14090,14090,14090,0
|
|
20240320,103900,293667390,14090,14090,14090,14090,5
|
|
20240320,103800,293596940,14090,14090,14090,14090,1
|
|
20240320,103700,293582850,14090,14090,14090,14090,258
|
|
20240320,103600,289947630,14100,14100,14100,14100,0
|
|
20240320,103500,289947630,14100,14090,14100,14090,200
|
|
20240320,103400,287129620,14100,14090,14100,14090,95
|
|
20240320,103300,285790300,14100,14100,14100,14100,0
|
|
20240320,103200,285790300,14100,14100,14100,14100,0
|
|
20240320,103100,285790300,14100,14100,14100,14100,44
|
|
20240320,103000,285169900,14100,14110,14110,14100,146
|
|
20240320,102900,283110870,14120,14110,14120,14110,36
|
|
20240320,102800,282602770,14110,14120,14120,14110,120
|
|
20240320,102700,280908560,14120,14110,14120,14110,34
|
|
20240320,102600,280428580,14120,14140,14140,14120,252
|
|
20240320,102500,276868300,14140,14140,14140,14140,1
|
|
20240320,102400,276854160,14150,14150,14160,14150,716
|
|
20240320,102300,266722720,14160,14160,14160,14160,368
|
|
20240320,102200,261511840,14160,14170,14170,14160,976
|
|
20240320,102100,247683360,14180,14180,14180,14180,106
|
|
20240320,102000,246180280,14180,14180,14180,14180,98
|
|
20240320,101900,244790640,14180,14180,14180,14180,22
|
|
20240320,101800,244478680,14180,14180,14180,14180,5
|
|
20240320,101700,244407780,14180,14180,14180,14180,1
|
|
20240320,101600,244393600,14190,14190,14190,14190,28
|
|
20240320,101500,243996280,14200,14200,14200,14200,1
|
|
20240320,101400,243982080,14190,14200,14200,14190,6
|
|
20240320,101300,243896930,14190,14190,14190,14190,2
|
|
20240320,101200,243868550,14190,14190,14190,14190,6
|
|
20240320,101100,243783410,14200,14200,14200,14200,1
|
|
20240320,101000,243769210,14190,14190,14190,14190,66
|
|
20240320,100900,242832670,14190,14190,14190,14190,510
|
|
20240320,100800,235595770,14180,14190,14200,14180,1261
|
|
20240320,100700,217707870,14190,14190,14190,14190,0
|
|
20240320,100600,217707870,14190,14200,14200,14190,8
|
|
20240320,100500,217594340,14190,14190,14190,14190,604
|
|
20240320,100400,209023580,14200,14190,14200,14190,33
|
|
20240320,100300,208555300,14190,14190,14190,14190,1
|
|
20240320,100200,208541110,14190,14190,14190,14190,8
|
|
20240320,100100,208427590,14200,14220,14220,14190,4160
|
|
20240320,100000,149378460,14220,14220,14230,14220,7
|
|
20240320,095900,149278910,14220,14220,14220,14220,0
|
|
20240320,095800,149278910,14220,14220,14220,14220,6
|
|
20240320,095700,149193590,14220,14220,14220,14220,0
|
|
20240320,095600,149193590,14220,14220,14220,14220,1
|
|
20240320,095500,149179370,14220,14220,14220,14220,5
|
|
20240320,095400,149108270,14220,14220,14220,14220,2
|
|
20240320,095300,149079830,14220,14220,14220,14220,42
|
|
20240320,095200,148482590,14220,14220,14220,14220,26
|
|
20240320,095100,148112870,14210,14210,14210,14210,7
|
|
20240320,095000,148013400,14210,14210,14210,14210,0
|
|
20240320,094900,148013400,14210,14220,14220,14210,13
|
|
20240320,094800,147828660,14210,14210,14210,14210,0
|
|
20240320,094700,147828660,14210,14210,14210,14210,116
|
|
20240320,094600,146180300,14240,14240,14240,14240,4
|
|
20240320,094500,146123340,14240,14240,14240,14240,1
|
|
20240320,094400,146109100,14230,14220,14230,14220,15
|
|
20240320,094300,145895770,14210,14210,14210,14210,5
|
|
20240320,094200,145824720,14210,14210,14210,14210,15
|
|
20240320,094100,145611570,14250,14230,14250,14230,70
|
|
20240320,094000,144615060,14230,14220,14230,14220,17
|
|
20240320,093900,144373160,14210,14210,14210,14210,6
|
|
20240320,093800,144287900,14210,14210,14210,14210,244
|
|
20240320,093700,140820660,14220,14210,14220,14210,12
|
|
20240320,093600,140650130,14210,14210,14210,14210,41
|
|
20240320,093500,140067520,14210,14230,14230,14210,2205
|
|
20240320,093400,108718160,14240,14250,14250,14240,1958
|
|
20240320,093300,80834580,14250,14250,14250,14250,10
|
|
20240320,093200,80692080,14250,14250,14250,14250,1
|
|
20240320,093100,80677830,14250,14250,14250,14250,9
|
|
20240320,093000,80549580,14250,14250,14250,14250,0
|
|
20240320,092900,80549580,14250,14250,14260,14250,7
|
|
20240320,092800,80449820,14280,14280,14280,14280,0
|
|
20240320,092700,80449820,14280,14280,14280,14280,0
|
|
20240320,092600,80449820,14280,14260,14280,14260,104
|
|
20240320,092500,78966760,14250,14270,14270,14240,35
|
|
20240320,092400,78468290,14240,14250,14270,14240,414
|
|
20240320,092300,72566770,14240,14250,14260,14240,2932
|
|
20240320,092200,30814930,14250,14250,14250,14250,1
|
|
20240320,092100,30800680,14270,14250,14270,14250,78
|
|
20240320,092000,29688330,14260,14260,14260,14260,0
|
|
20240320,091900,29688330,14260,14260,14260,14260,0
|
|
20240320,091800,29688330,14260,14270,14270,14260,34
|
|
20240320,091700,29203200,14250,14240,14260,14240,283
|
|
20240320,091600,25170990,14260,14260,14260,14260,23
|
|
20240320,091500,24843010,14260,14260,14270,14240,653
|
|
20240320,091400,15536650,14260,14260,14260,14260,5
|
|
20240320,091300,15465350,14270,14270,14270,14270,19
|
|
20240320,091200,15194220,14270,14270,14270,14270,8
|
|
20240320,091100,15080060,14270,14270,14270,14270,3
|
|
20240320,091000,15037250,14280,14290,14290,14280,80
|
|
20240320,090900,13894840,14300,14280,14300,14280,50
|
|
20240320,090800,13180140,14280,14300,14300,14280,37
|
|
20240320,090700,12651140,14300,14300,14300,14300,34
|
|
20240320,090600,12164940,14250,14330,14330,14250,5
|
|
20240320,090500,12093610,14340,14300,14340,14300,316
|
|
20240320,090400,7574570,14320,14320,14340,14320,242
|
|
20240320,090300,4107070,14320,14320,14320,14320,1
|
|
20240320,090200,4092750,14330,14330,14330,14330,10
|
|
20240320,090100,3949450,14350,14360,14360,14350,27
|
|
20240320,090000,3561900,14380,14210,14380,14210,250
|