664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,200100,758008890,14430,14430,14430,14430,953
|
|
20240321,200000,758008890,14430,14430,14430,14430,0
|
|
20240321,195900,758008890,14430,14430,14430,14430,0
|
|
20240321,195800,758008890,14430,14430,14430,14430,0
|
|
20240321,195700,758008890,14430,14430,14430,14430,0
|
|
20240321,195600,758008890,14430,14430,14430,14430,0
|
|
20240321,195500,758008890,14430,14430,14430,14430,0
|
|
20240321,195400,758008890,14430,14430,14430,14430,0
|
|
20240321,195300,758008890,14430,14430,14430,14430,0
|
|
20240321,195200,758008890,14430,14430,14430,14430,0
|
|
20240321,195100,758008890,14430,14430,14430,14430,0
|
|
20240321,195000,758008890,14430,14430,14430,14430,0
|
|
20240321,194900,758008890,14430,14430,14430,14430,0
|
|
20240321,194800,758008890,14430,14430,14430,14430,0
|
|
20240321,194700,758008890,14430,14430,14430,14430,0
|
|
20240321,194600,758008890,14430,14430,14430,14430,0
|
|
20240321,194500,758008890,14430,14430,14430,14430,0
|
|
20240321,194400,758008890,14430,14430,14430,14430,0
|
|
20240321,194300,758008890,14430,14430,14430,14430,0
|
|
20240321,194200,758008890,14430,14430,14430,14430,0
|
|
20240321,194100,758008890,14430,14430,14430,14430,0
|
|
20240321,194000,758008890,14430,14430,14430,14430,0
|
|
20240321,193900,758008890,14430,14430,14430,14430,0
|
|
20240321,193800,758008890,14430,14430,14430,14430,0
|
|
20240321,193700,758008890,14430,14430,14430,14430,0
|
|
20240321,193600,758008890,14430,14430,14430,14430,0
|
|
20240321,193500,758008890,14430,14430,14430,14430,0
|
|
20240321,193400,758008890,14430,14430,14430,14430,0
|
|
20240321,193300,758008890,14430,14430,14430,14430,0
|
|
20240321,193200,758008890,14430,14430,14430,14430,0
|
|
20240321,193100,758008890,14430,14430,14430,14430,953
|
|
20240321,193000,758008890,14430,14430,14430,14430,0
|
|
20240321,192900,758008890,14430,14430,14430,14430,0
|
|
20240321,192800,758008890,14430,14430,14430,14430,0
|
|
20240321,192700,758008890,14430,14430,14430,14430,0
|
|
20240321,192600,758008890,14430,14430,14430,14430,0
|
|
20240321,192500,758008890,14430,14430,14430,14430,0
|
|
20240321,192400,758008890,14430,14430,14430,14430,0
|
|
20240321,192300,758008890,14430,14430,14430,14430,0
|
|
20240321,192200,758008890,14430,14430,14430,14430,0
|
|
20240321,192100,758008890,14430,14430,14430,14430,0
|
|
20240321,192000,758008890,14430,14430,14430,14430,0
|
|
20240321,191900,758008890,14430,14430,14430,14430,0
|
|
20240321,191800,758008890,14430,14430,14430,14430,0
|
|
20240321,191700,758008890,14430,14430,14430,14430,0
|
|
20240321,191600,758008890,14430,14430,14430,14430,0
|
|
20240321,191500,758008890,14430,14430,14430,14430,0
|
|
20240321,191400,758008890,14430,14430,14430,14430,0
|
|
20240321,191300,758008890,14430,14430,14430,14430,0
|
|
20240321,191200,758008890,14430,14430,14430,14430,0
|
|
20240321,191100,758008890,14430,14430,14430,14430,0
|
|
20240321,191000,758008890,14430,14430,14430,14430,0
|
|
20240321,190900,758008890,14430,14430,14430,14430,0
|
|
20240321,190800,758008890,14430,14430,14430,14430,0
|
|
20240321,190700,758008890,14430,14430,14430,14430,0
|
|
20240321,190600,758008890,14430,14430,14430,14430,0
|
|
20240321,190500,758008890,14430,14430,14430,14430,0
|
|
20240321,190400,758008890,14430,14430,14430,14430,0
|
|
20240321,190300,758008890,14430,14430,14430,14430,0
|
|
20240321,190200,758008890,14430,14430,14430,14430,0
|
|
20240321,190100,758008890,14430,14430,14430,14430,953
|
|
20240321,190000,758008890,14430,14430,14430,14430,0
|
|
20240321,185900,758008890,14430,14430,14430,14430,0
|
|
20240321,185800,758008890,14430,14430,14430,14430,0
|
|
20240321,185700,758008890,14430,14430,14430,14430,0
|
|
20240321,185600,758008890,14430,14430,14430,14430,0
|
|
20240321,185500,758008890,14430,14430,14430,14430,0
|
|
20240321,185400,758008890,14430,14430,14430,14430,0
|
|
20240321,185300,758008890,14430,14430,14430,14430,0
|
|
20240321,185200,758008890,14430,14430,14430,14430,0
|
|
20240321,185100,758008890,14430,14430,14430,14430,0
|
|
20240321,185000,758008890,14430,14430,14430,14430,0
|
|
20240321,184900,758008890,14430,14430,14430,14430,0
|
|
20240321,184800,758008890,14430,14430,14430,14430,0
|
|
20240321,184700,758008890,14430,14430,14430,14430,0
|
|
20240321,184600,758008890,14430,14430,14430,14430,0
|
|
20240321,184500,758008890,14430,14430,14430,14430,0
|
|
20240321,184400,758008890,14430,14430,14430,14430,0
|
|
20240321,184300,758008890,14430,14430,14430,14430,0
|
|
20240321,184200,758008890,14430,14430,14430,14430,0
|
|
20240321,184100,758008890,14430,14430,14430,14430,0
|
|
20240321,184000,758008890,14430,14430,14430,14430,0
|
|
20240321,183900,758008890,14430,14430,14430,14430,0
|
|
20240321,183800,758008890,14430,14430,14430,14430,0
|
|
20240321,183700,758008890,14430,14430,14430,14430,0
|
|
20240321,183600,758008890,14430,14430,14430,14430,0
|
|
20240321,183500,758008890,14430,14430,14430,14430,0
|
|
20240321,183400,758008890,14430,14430,14430,14430,0
|
|
20240321,183300,758008890,14430,14430,14430,14430,0
|
|
20240321,183200,758008890,14430,14430,14430,14430,0
|
|
20240321,183100,758008890,14430,14430,14430,14430,953
|
|
20240321,183000,758008890,14430,14430,14430,14430,0
|
|
20240321,182900,758008890,14430,14430,14430,14430,0
|
|
20240321,182800,758008890,14430,14430,14430,14430,0
|
|
20240321,182700,758008890,14430,14430,14430,14430,0
|
|
20240321,182600,758008890,14430,14430,14430,14430,0
|
|
20240321,182500,758008890,14430,14430,14430,14430,0
|
|
20240321,182400,758008890,14430,14430,14430,14430,0
|
|
20240321,182300,758008890,14430,14430,14430,14430,0
|
|
20240321,182200,758008890,14430,14430,14430,14430,0
|
|
20240321,182100,758008890,14430,14430,14430,14430,0
|
|
20240321,182000,758008890,14430,14430,14430,14430,0
|
|
20240321,181900,758008890,14430,14430,14430,14430,0
|
|
20240321,181800,758008890,14430,14430,14430,14430,0
|
|
20240321,181700,758008890,14430,14430,14430,14430,0
|
|
20240321,181600,758008890,14430,14430,14430,14430,0
|
|
20240321,181500,758008890,14430,14430,14430,14430,0
|
|
20240321,181400,758008890,14430,14430,14430,14430,0
|
|
20240321,181300,758008890,14430,14430,14430,14430,0
|
|
20240321,181200,758008890,14430,14430,14430,14430,0
|
|
20240321,181100,758008890,14430,14430,14430,14430,0
|
|
20240321,181000,758008890,14430,14430,14430,14430,0
|
|
20240321,180900,758008890,14430,14430,14430,14430,0
|
|
20240321,180800,758008890,14430,14430,14430,14430,0
|
|
20240321,180700,758008890,14430,14430,14430,14430,0
|
|
20240321,180600,758008890,14430,14430,14430,14430,0
|
|
20240321,180500,758008890,14430,14430,14430,14430,0
|
|
20240321,180400,758008890,14430,14430,14430,14430,0
|
|
20240321,180300,758008890,14430,14430,14430,14430,0
|
|
20240321,180200,758008890,14430,14430,14430,14430,0
|
|
20240321,180100,758008890,14430,14430,14430,14430,953
|
|
20240321,180000,758008890,14430,14430,14430,14430,0
|
|
20240321,175900,758008890,14430,14430,14430,14430,0
|
|
20240321,175800,758008890,14430,14430,14430,14430,0
|
|
20240321,175700,758008890,14430,14430,14430,14430,0
|
|
20240321,175600,758008890,14430,14430,14430,14430,0
|
|
20240321,175500,758008890,14430,14430,14430,14430,0
|
|
20240321,175400,758008890,14430,14430,14430,14430,0
|
|
20240321,175300,758008890,14430,14430,14430,14430,0
|
|
20240321,175200,758008890,14430,14430,14430,14430,0
|
|
20240321,175100,758008890,14430,14430,14430,14430,0
|
|
20240321,175000,758008890,14430,14430,14430,14430,0
|
|
20240321,174900,758008890,14430,14430,14430,14430,0
|
|
20240321,174800,758008890,14430,14430,14430,14430,0
|
|
20240321,174700,758008890,14430,14430,14430,14430,0
|
|
20240321,174600,758008890,14430,14430,14430,14430,0
|
|
20240321,174500,758008890,14430,14430,14430,14430,0
|
|
20240321,174400,758008890,14430,14430,14430,14430,0
|
|
20240321,174300,758008890,14430,14430,14430,14430,0
|
|
20240321,174200,758008890,14430,14430,14430,14430,0
|
|
20240321,174100,758008890,14430,14430,14430,14430,0
|
|
20240321,174000,758008890,14430,14430,14430,14430,0
|
|
20240321,173900,758008890,14430,14430,14430,14430,0
|
|
20240321,173800,758008890,14430,14430,14430,14430,0
|
|
20240321,173700,758008890,14430,14430,14430,14430,0
|
|
20240321,173600,758008890,14430,14430,14430,14430,0
|
|
20240321,173500,758008890,14430,14430,14430,14430,0
|
|
20240321,173400,758008890,14430,14430,14430,14430,0
|
|
20240321,173300,758008890,14430,14430,14430,14430,0
|
|
20240321,173200,758008890,14430,14430,14430,14430,0
|
|
20240321,173100,758008890,14430,14430,14430,14430,953
|
|
20240321,173000,758008890,14430,14430,14430,14430,0
|
|
20240321,172900,758008890,14430,14430,14430,14430,0
|
|
20240321,172800,758008890,14430,14430,14430,14430,0
|
|
20240321,172700,758008890,14430,14430,14430,14430,0
|
|
20240321,172600,758008890,14430,14430,14430,14430,0
|
|
20240321,172500,758008890,14430,14430,14430,14430,0
|
|
20240321,172400,758008890,14430,14430,14430,14430,0
|
|
20240321,172300,758008890,14430,14430,14430,14430,0
|
|
20240321,172200,758008890,14430,14430,14430,14430,0
|
|
20240321,172100,758008890,14430,14430,14430,14430,0
|
|
20240321,172000,758008890,14430,14430,14430,14430,0
|
|
20240321,171900,758008890,14430,14430,14430,14430,0
|
|
20240321,171800,758008890,14430,14430,14430,14430,0
|
|
20240321,171700,758008890,14430,14430,14430,14430,0
|
|
20240321,171600,758008890,14430,14430,14430,14430,0
|
|
20240321,171500,758008890,14430,14430,14430,14430,0
|
|
20240321,171400,758008890,14430,14430,14430,14430,0
|
|
20240321,171300,758008890,14430,14430,14430,14430,0
|
|
20240321,171200,758008890,14430,14430,14430,14430,0
|
|
20240321,171100,758008890,14430,14430,14430,14430,0
|
|
20240321,171000,758008890,14430,14430,14430,14430,0
|
|
20240321,170900,758008890,14430,14430,14430,14430,0
|
|
20240321,170800,758008890,14430,14430,14430,14430,0
|
|
20240321,170700,758008890,14430,14430,14430,14430,0
|
|
20240321,170600,758008890,14430,14430,14430,14430,0
|
|
20240321,170500,758008890,14430,14430,14430,14430,0
|
|
20240321,170400,758008890,14430,14430,14430,14430,0
|
|
20240321,170300,758008890,14430,14430,14430,14430,0
|
|
20240321,170200,758008890,14430,14430,14430,14430,0
|
|
20240321,170100,758008890,14430,14430,14430,14430,953
|
|
20240321,170000,758008890,14430,14430,14430,14430,0
|
|
20240321,165900,758008890,14430,14430,14430,14430,0
|
|
20240321,165800,758008890,14430,14430,14430,14430,0
|
|
20240321,165700,758008890,14430,14430,14430,14430,0
|
|
20240321,165600,758008890,14430,14430,14430,14430,0
|
|
20240321,165500,758008890,14430,14430,14430,14430,0
|
|
20240321,165400,758008890,14430,14430,14430,14430,0
|
|
20240321,165300,758008890,14430,14430,14430,14430,0
|
|
20240321,165200,758008890,14430,14430,14430,14430,0
|
|
20240321,165100,758008890,14430,14430,14430,14430,0
|
|
20240321,165000,758008890,14430,14430,14430,14430,0
|
|
20240321,164900,758008890,14430,14430,14430,14430,0
|
|
20240321,164800,758008890,14430,14430,14430,14430,0
|
|
20240321,164700,758008890,14430,14430,14430,14430,0
|
|
20240321,164600,758008890,14430,14430,14430,14430,0
|
|
20240321,164500,758008890,14430,14430,14430,14430,0
|
|
20240321,164400,758008890,14430,14430,14430,14430,0
|
|
20240321,164300,758008890,14430,14430,14430,14430,0
|
|
20240321,164200,758008890,14430,14430,14430,14430,0
|
|
20240321,164100,758008890,14430,14430,14430,14430,0
|
|
20240321,164000,758008890,14430,14430,14430,14430,0
|
|
20240321,163900,758008890,14430,14430,14430,14430,0
|
|
20240321,163800,758008890,14430,14430,14430,14430,0
|
|
20240321,163700,758008890,14430,14430,14430,14430,0
|
|
20240321,163600,758008890,14430,14430,14430,14430,0
|
|
20240321,163500,758008890,14430,14430,14430,14430,0
|
|
20240321,163400,758008890,14430,14430,14430,14430,0
|
|
20240321,163300,758008890,14430,14430,14430,14430,0
|
|
20240321,163200,758008890,14430,14430,14430,14430,0
|
|
20240321,163100,758008890,14430,14430,14430,14430,953
|
|
20240321,163000,758008890,14430,14430,14430,14430,0
|
|
20240321,162900,758008890,14430,14430,14430,14430,0
|
|
20240321,162800,758008890,14430,14430,14430,14430,0
|
|
20240321,162700,758008890,14430,14430,14430,14430,0
|
|
20240321,162600,758008890,14430,14430,14430,14430,0
|
|
20240321,162500,758008890,14430,14430,14430,14430,0
|
|
20240321,162400,758008890,14430,14430,14430,14430,0
|
|
20240321,162300,758008890,14430,14430,14430,14430,0
|
|
20240321,162200,758008890,14430,14430,14430,14430,0
|
|
20240321,162100,758008890,14430,14430,14430,14430,0
|
|
20240321,162000,758008890,14430,14430,14430,14430,0
|
|
20240321,161900,758008890,14430,14430,14430,14430,0
|
|
20240321,161800,758008890,14430,14430,14430,14430,0
|
|
20240321,161700,758008890,14430,14430,14430,14430,0
|
|
20240321,161600,758008890,14430,14430,14430,14430,0
|
|
20240321,161500,758008890,14430,14430,14430,14430,0
|
|
20240321,161400,758008890,14430,14430,14430,14430,0
|
|
20240321,161300,758008890,14430,14430,14430,14430,0
|
|
20240321,161200,758008890,14430,14430,14430,14430,0
|
|
20240321,161100,758008890,14430,14430,14430,14430,0
|
|
20240321,161000,758008890,14430,14430,14430,14430,0
|
|
20240321,160900,758008890,14430,14430,14430,14430,0
|
|
20240321,160800,758008890,14430,14430,14430,14430,0
|
|
20240321,160700,758008890,14430,14430,14430,14430,0
|
|
20240321,160600,758008890,14430,14430,14430,14430,0
|
|
20240321,160500,758008890,14430,14430,14430,14430,0
|
|
20240321,160400,758008890,14430,14430,14430,14430,0
|
|
20240321,160300,758008890,14430,14430,14430,14430,0
|
|
20240321,160200,758008890,14430,14430,14430,14430,0
|
|
20240321,160100,758008890,14430,14430,14430,14430,953
|
|
20240321,160000,758008890,14430,14430,14430,14430,0
|
|
20240321,155900,758008890,14430,14430,14430,14430,0
|
|
20240321,155800,758008890,14430,14430,14430,14430,0
|
|
20240321,155700,758008890,14430,14430,14430,14430,0
|
|
20240321,155600,758008890,14430,14430,14430,14430,0
|
|
20240321,155500,758008890,14430,14430,14430,14430,0
|
|
20240321,155400,758008890,14430,14430,14430,14430,0
|
|
20240321,155300,758008890,14430,14430,14430,14430,0
|
|
20240321,155200,758008890,14430,14430,14430,14430,0
|
|
20240321,155100,758008890,14430,14430,14430,14430,0
|
|
20240321,155000,758008890,14430,14430,14430,14430,0
|
|
20240321,154900,758008890,14430,14430,14430,14430,0
|
|
20240321,154800,758008890,14430,14430,14430,14430,0
|
|
20240321,154700,758008890,14430,14430,14430,14430,0
|
|
20240321,154600,758008890,14430,14430,14430,14430,0
|
|
20240321,154500,758008890,14430,14430,14430,14430,0
|
|
20240321,154400,758008890,14430,14430,14430,14430,0
|
|
20240321,154300,758008890,14430,14430,14430,14430,0
|
|
20240321,154200,758008890,14430,14430,14430,14430,0
|
|
20240321,154100,758008890,14430,14430,14430,14430,0
|
|
20240321,154000,758008890,14430,14430,14430,14430,0
|
|
20240321,153900,758008890,14430,14430,14430,14430,0
|
|
20240321,153800,758008890,14430,14430,14430,14430,0
|
|
20240321,153700,758008890,14430,14430,14430,14430,0
|
|
20240321,153600,758008890,14430,14430,14430,14430,0
|
|
20240321,153500,758008890,14430,14430,14430,14430,0
|
|
20240321,153400,758008890,14430,14430,14430,14430,0
|
|
20240321,153300,758008890,14430,14430,14430,14430,0
|
|
20240321,153200,758008890,14430,14430,14430,14430,0
|
|
20240321,153100,758008890,14430,14430,14430,14430,953
|
|
20240321,153000,758008890,14430,14430,14430,14430,953
|
|
20240321,152900,744257100,14380,14380,14380,14380,0
|
|
20240321,152800,744257100,14380,14380,14380,14380,0
|
|
20240321,152700,744257100,14380,14380,14380,14380,0
|
|
20240321,152600,744257100,14380,14380,14380,14380,0
|
|
20240321,152500,744257100,14380,14380,14380,14380,0
|
|
20240321,152400,744257100,14380,14380,14380,14380,0
|
|
20240321,152300,744257100,14380,14380,14380,14380,0
|
|
20240321,152200,744257100,14380,14380,14380,14380,0
|
|
20240321,152100,744257100,14380,14380,14380,14380,0
|
|
20240321,152000,744257100,14380,14380,14380,14380,0
|
|
20240321,151900,744257100,14380,14380,14420,14380,371
|
|
20240321,151800,738919070,14380,14390,14390,14370,27
|
|
20240321,151700,738531030,14370,14430,14430,14370,2592
|
|
20240321,151600,701193780,14430,14430,14430,14430,3
|
|
20240321,151500,701150490,14450,14450,14450,14450,1
|
|
20240321,151400,701136040,14450,14450,14450,14450,2
|
|
20240321,151300,701107140,14450,14460,14460,14450,17
|
|
20240321,151200,700861450,14460,14430,14460,14430,2
|
|
20240321,151100,700832560,14430,14430,14430,14430,2
|
|
20240321,151000,700803700,14440,14440,14440,14440,6
|
|
20240321,150900,700717060,14450,14440,14450,14440,26
|
|
20240321,150800,700341570,14430,14430,14430,14430,31
|
|
20240321,150700,699894240,14440,14450,14450,14440,44
|
|
20240321,150600,699258450,14450,14450,14450,14450,15
|
|
20240321,150500,699041700,14450,14450,14450,14450,4
|
|
20240321,150400,698983900,14440,14440,14440,14440,47
|
|
20240321,150300,698305220,14440,14440,14440,14430,595
|
|
20240321,150200,689716420,14440,14430,14440,14430,13
|
|
20240321,150100,689528800,14430,14430,14430,14430,0
|
|
20240321,150000,689528800,14430,14420,14430,14410,46
|
|
20240321,145900,688865280,14430,14440,14440,14430,5
|
|
20240321,145800,688793120,14430,14430,14430,14430,74
|
|
20240321,145700,687725300,14420,14420,14420,14420,1
|
|
20240321,145600,687710880,14430,14410,14430,14410,7
|
|
20240321,145500,687609930,14430,14430,14430,14420,116
|
|
20240321,145400,685937160,14430,14430,14430,14430,0
|
|
20240321,145300,685937160,14430,14440,14440,14430,29
|
|
20240321,145200,685518660,14430,14430,14430,14430,1
|
|
20240321,145100,685504230,14440,14440,14440,14440,0
|
|
20240321,145000,685504230,14440,14440,14440,14440,2
|
|
20240321,144900,685475350,14440,14440,14440,14430,428
|
|
20240321,144800,679295740,14430,14430,14430,14430,31
|
|
20240321,144700,678848410,14440,14440,14440,14440,0
|
|
20240321,144600,678848410,14440,14440,14440,14440,1
|
|
20240321,144500,678833970,14440,14440,14440,14430,29
|
|
20240321,144400,678415440,14440,14440,14440,14440,0
|
|
20240321,144300,678415440,14440,14440,14440,14440,24
|
|
20240321,144200,678068880,14440,14440,14440,14440,2
|
|
20240321,144100,678040000,14430,14430,14430,14430,68
|
|
20240321,144000,677058760,14440,14440,14440,14440,2
|
|
20240321,143900,677029880,14440,14440,14440,14440,7
|
|
20240321,143800,676928800,14440,14440,14440,14440,0
|
|
20240321,143700,676928800,14440,14440,14440,14440,350
|
|
20240321,143600,671874800,14440,14440,14440,14440,0
|
|
20240321,143500,671874800,14440,14440,14440,14440,23
|
|
20240321,143400,671542680,14440,14440,14440,14440,0
|
|
20240321,143300,671542680,14440,14440,14440,14440,25
|
|
20240321,143200,671181680,14440,14440,14440,14440,1
|
|
20240321,143100,671167240,14440,14440,14440,14440,31
|
|
20240321,143000,670719600,14450,14450,14450,14450,4
|
|
20240321,142900,670661800,14450,14430,14450,14420,211
|
|
20240321,142800,667616860,14420,14420,14420,14420,5
|
|
20240321,142700,667544760,14430,14430,14430,14430,5
|
|
20240321,142600,667472610,14430,14430,14430,14430,0
|
|
20240321,142500,667472610,14430,14430,14430,14430,64
|
|
20240321,142400,666549090,14430,14430,14430,14430,91
|
|
20240321,142300,665235960,14430,14430,14440,14430,28
|
|
20240321,142200,664831670,14440,14440,14440,14440,3
|
|
20240321,142100,664788350,14440,14440,14440,14440,0
|
|
20240321,142000,664788350,14440,14440,14440,14440,2
|
|
20240321,141900,664759470,14440,14440,14440,14440,5
|
|
20240321,141800,664687270,14440,14440,14440,14440,0
|
|
20240321,141700,664687270,14440,14450,14450,14440,111
|
|
20240321,141600,663084420,14450,14450,14450,14450,0
|
|
20240321,141500,663084420,14450,14440,14450,14440,61
|
|
20240321,141400,662203570,14440,14440,14440,14440,1
|
|
20240321,141300,662189130,14440,14440,14440,14430,235
|
|
20240321,141200,658795820,14440,14440,14440,14440,2
|
|
20240321,141100,658766940,14430,14430,14430,14430,0
|
|
20240321,141000,658766940,14430,14440,14440,14430,3
|
|
20240321,140900,658723640,14440,14450,14450,14440,53
|
|
20240321,140800,657958300,14450,14450,14450,14450,164
|
|
20240321,140700,655588500,14450,14450,14450,14450,0
|
|
20240321,140600,655588500,14450,14450,14450,14450,1
|
|
20240321,140500,655574050,14470,14470,14470,14450,508
|
|
20240321,140400,648229160,14470,14470,14470,14470,88
|
|
20240321,140300,646955800,14480,14500,14500,14480,236
|
|
20240321,140200,643536660,14500,14490,14500,14490,46
|
|
20240321,140100,642869680,14500,14500,14500,14500,6
|
|
20240321,140000,642782680,14490,14490,14500,14490,5
|
|
20240321,135900,642710200,14490,14500,14500,14490,14
|
|
20240321,135800,642507210,14500,14500,14500,14500,1
|
|
20240321,135700,642492710,14500,14510,14510,14500,34
|
|
20240321,135600,641999400,14510,14520,14520,14510,55
|
|
20240321,135500,641201270,14520,14500,14520,14500,215
|
|
20240321,135400,638082240,14500,14500,14500,14500,40
|
|
20240321,135300,637502240,14500,14510,14510,14500,609
|
|
20240321,135200,628669530,14510,14490,14510,14490,3
|
|
20240321,135100,628626020,14520,14500,14520,14490,867
|
|
20240321,135000,616051830,14500,14490,14500,14490,201
|
|
20240321,134900,613138880,14490,14490,14490,14480,7
|
|
20240321,134800,613037460,14490,14490,14490,14490,319
|
|
20240321,134700,608415150,14490,14490,14490,14490,12
|
|
20240321,134600,608241270,14480,14490,14500,14480,411
|
|
20240321,134500,602285700,14490,14480,14490,14480,14
|
|
20240321,134400,602082940,14480,14470,14500,14470,24
|
|
20240321,134300,601735290,14500,14470,14500,14460,3840
|
|
20240321,134200,546107090,14470,14450,14470,14450,747
|
|
20240321,134100,535306510,14450,14450,14450,14450,160
|
|
20240321,134000,532994510,14450,14450,14450,14450,289
|
|
20240321,133900,528818460,14450,14450,14450,14450,11
|
|
20240321,133800,528659510,14440,14440,14440,14440,1
|
|
20240321,133700,528645070,14450,14450,14450,14450,1
|
|
20240321,133600,528630620,14450,14450,14450,14450,3
|
|
20240321,133500,528587270,14450,14440,14450,14440,140
|
|
20240321,133400,526565660,14440,14440,14440,14440,1
|
|
20240321,133300,526551220,14440,14440,14440,14440,25
|
|
20240321,133200,526190220,14440,14430,14440,14430,148
|
|
20240321,133100,524054560,14430,14420,14430,14420,176
|
|
20240321,133000,521516590,14420,14420,14420,14420,2
|
|
20240321,132900,521487750,14420,14420,14420,14420,8
|
|
20240321,132800,521372390,14410,14410,14410,14410,0
|
|
20240321,132700,521372390,14410,14410,14410,14410,0
|
|
20240321,132600,521372390,14410,14410,14410,14410,116
|
|
20240321,132500,519700830,14410,14410,14410,14410,59
|
|
20240321,132400,518850640,14410,14410,14410,14410,0
|
|
20240321,132300,518850640,14410,14410,14410,14410,48
|
|
20240321,132200,518158960,14410,14410,14410,14410,3
|
|
20240321,132100,518115730,14410,14410,14410,14410,0
|
|
20240321,132000,518115730,14410,14410,14410,14410,3
|
|
20240321,131900,518072500,14410,14410,14410,14410,7
|
|
20240321,131800,517971630,14410,14410,14410,14410,0
|
|
20240321,131700,517971630,14410,14410,14410,14410,0
|
|
20240321,131600,517971630,14410,14410,14410,14410,0
|
|
20240321,131500,517971630,14410,14410,14410,14410,70
|
|
20240321,131400,516962930,14410,14410,14410,14410,0
|
|
20240321,131300,516962930,14410,14410,14410,14410,26
|
|
20240321,131200,516588270,14410,14400,14410,14400,2
|
|
20240321,131100,516559460,14410,14410,14410,14410,0
|
|
20240321,131000,516559460,14410,14400,14410,14400,54
|
|
20240321,130900,515781840,14410,14410,14410,14410,6
|
|
20240321,130800,515695380,14410,14410,14410,14410,0
|
|
20240321,130700,515695380,14410,14410,14410,14410,0
|
|
20240321,130600,515695380,14410,14410,14410,14410,0
|
|
20240321,130500,515695380,14410,14410,14410,14410,58
|
|
20240321,130400,514859600,14420,14420,14420,14420,0
|
|
20240321,130300,514859600,14420,14410,14420,14410,105
|
|
20240321,130200,513346320,14410,14410,14410,14410,2
|
|
20240321,130100,513317500,14410,14410,14410,14410,0
|
|
20240321,130000,513317500,14410,14410,14410,14410,1
|
|
20240321,125900,513303090,14410,14410,14410,14390,30
|
|
20240321,125800,512871160,14420,14420,14420,14420,0
|
|
20240321,125700,512871160,14420,14420,14420,14420,0
|
|
20240321,125600,512871160,14420,14420,14420,14420,0
|
|
20240321,125500,512871160,14420,14420,14420,14420,70
|
|
20240321,125400,511861760,14420,14400,14420,14400,214
|
|
20240321,125300,508778320,14400,14400,14400,14390,32
|
|
20240321,125200,508317580,14400,14400,14400,14400,3
|
|
20240321,125100,508274380,14410,14410,14410,14410,0
|
|
20240321,125000,508274380,14410,14410,14410,14410,4
|
|
20240321,124900,508216740,14410,14400,14410,14390,125
|
|
20240321,124800,506416770,14400,14400,14400,14400,47
|
|
20240321,124700,505739970,14400,14400,14400,14400,6
|
|
20240321,124600,505653570,14400,14400,14400,14400,6
|
|
20240321,124500,505567170,14410,14400,14410,14400,92
|
|
20240321,124400,504241720,14400,14400,14400,14400,6
|
|
20240321,124300,504155320,14410,14410,14410,14400,33
|
|
20240321,124200,503679850,14410,14400,14410,14400,10
|
|
20240321,124100,503535830,14410,14410,14410,14410,100
|
|
20240321,124000,502094830,14420,14420,14420,14420,23
|
|
20240321,123900,501763170,14420,14420,14420,14400,12
|
|
20240321,123800,501590250,14400,14400,14400,14400,13
|
|
20240321,123700,501403050,14400,14400,14400,14400,12
|
|
20240321,123600,501230250,14400,14400,14400,14400,6
|
|
20240321,123500,501143850,14420,14420,14420,14400,61
|
|
20240321,123400,500264290,14400,14400,14400,14400,1
|
|
20240321,123300,500249890,14420,14420,14420,14420,24
|
|
20240321,123200,499903810,14400,14400,14420,14400,21
|
|
20240321,123100,499601390,14400,14400,14400,14400,14
|
|
20240321,123000,499399790,14400,14420,14420,14400,12
|
|
20240321,122900,499226950,14420,14420,14420,14400,44
|
|
20240321,122800,498593120,14420,14420,14420,14420,0
|
|
20240321,122700,498593120,14420,14420,14420,14420,53
|
|
20240321,122600,497828860,14430,14420,14430,14420,3
|
|
20240321,122500,497785580,14430,14410,14430,14410,622
|
|
20240321,122400,488821710,14420,14420,14420,14420,0
|
|
20240321,122300,488821710,14420,14420,14420,14420,26
|
|
20240321,122200,488446790,14420,14410,14420,14410,147
|
|
20240321,122100,486328500,14410,14410,14410,14410,37
|
|
20240321,122000,485795330,14410,14420,14420,14410,19
|
|
20240321,121900,485521510,14420,14420,14420,14410,17
|
|
20240321,121800,485276470,14410,14410,14410,14410,6
|
|
20240321,121700,485190010,14420,14420,14420,14420,0
|
|
20240321,121600,485190010,14420,14420,14420,14420,0
|
|
20240321,121500,485190010,14420,14420,14420,14420,59
|
|
20240321,121400,484339230,14410,14410,14410,14410,7
|
|
20240321,121300,484238360,14410,14410,14410,14410,97
|
|
20240321,121200,482840590,14410,14400,14410,14400,32
|
|
20240321,121100,482379760,14400,14400,14400,14400,14
|
|
20240321,121000,482178160,14400,14410,14410,14400,83
|
|
20240321,120900,480982380,14420,14420,14420,14410,13
|
|
20240321,120800,480794990,14410,14410,14410,14410,7
|
|
20240321,120700,480694120,14410,14410,14410,14410,6
|
|
20240321,120600,480607660,14410,14420,14420,14410,48
|
|
20240321,120500,479915670,14430,14400,14430,14400,238
|
|
20240321,120400,476484870,14400,14400,14400,14400,53
|
|
20240321,120300,475721670,14410,14410,14410,14400,32
|
|
20240321,120200,475260610,14410,14400,14410,14400,24
|
|
20240321,120100,474915000,14400,14400,14400,14400,6
|
|
20240321,120000,474828600,14410,14420,14420,14410,470
|
|
20240321,115900,468055880,14410,14420,14420,14410,19
|
|
20240321,115800,467782030,14410,14410,14410,14410,24
|
|
20240321,115700,467436190,14410,14410,14410,14410,10
|
|
20240321,115600,467292090,14410,14420,14420,14410,189
|
|
20240321,115500,464568590,14420,14410,14420,14410,22
|
|
20240321,115400,464251510,14410,14410,14410,14410,17
|
|
20240321,115300,464006540,14410,14410,14420,14410,41
|
|
20240321,115200,463415390,14420,14410,14420,14410,29
|
|
20240321,115100,462997480,14410,14410,14410,14410,9
|
|
20240321,115000,462867790,14410,14420,14420,14410,16
|
|
20240321,114900,462637210,14420,14420,14420,14410,18
|
|
20240321,114800,462377780,14410,14410,14410,14410,21
|
|
20240321,114700,462075170,14410,14420,14420,14410,13
|
|
20240321,114600,461887750,14420,14420,14420,14410,136
|
|
20240321,114500,459926690,14420,14410,14420,14410,245
|
|
20240321,114400,456393900,14410,14420,14420,14410,70
|
|
20240321,114300,455384540,14420,14430,14430,14420,12
|
|
20240321,114200,455211450,14430,14420,14430,14420,12
|
|
20240321,114100,455038390,14420,14420,14420,14420,16
|
|
20240321,114000,454807670,14420,14420,14440,14420,36
|
|
20240321,113900,454288290,14420,14420,14420,14420,15
|
|
20240321,113800,454071990,14420,14420,14420,14410,23
|
|
20240321,113700,453740400,14420,14410,14420,14410,61
|
|
20240321,113600,452860810,14420,14420,14420,14420,6
|
|
20240321,113500,452774290,14430,14430,14440,14420,122
|
|
20240321,113400,451013910,14430,14430,14430,14430,13
|
|
20240321,113300,450826320,14430,14420,14430,14420,75
|
|
20240321,113200,449744140,14430,14420,14430,14420,10
|
|
20240321,113100,449599930,14420,14420,14430,14420,47
|
|
20240321,113000,448921790,14420,14420,14420,14420,14
|
|
20240321,112900,448719910,14430,14420,14430,14420,72
|
|
20240321,112800,447681630,14410,14410,14410,14410,17
|
|
20240321,112700,447436660,14410,14430,14430,14410,9
|
|
20240321,112600,447306940,14430,14430,14430,14430,34
|
|
20240321,112500,446816320,14440,14430,14440,14430,71
|
|
20240321,112400,445791150,14440,14430,14440,14430,9
|
|
20240321,112300,445661260,14430,14420,14430,14420,103
|
|
20240321,112200,444175870,14420,14410,14420,14410,10
|
|
20240321,112100,444031740,14410,14410,14420,14410,16
|
|
20240321,112000,443801170,14410,14420,14420,14410,9
|
|
20240321,111900,443671450,14410,14420,14420,14410,18
|
|
20240321,111800,443411990,14420,14430,14430,14420,87
|
|
20240321,111700,442156940,14430,14440,14440,14430,4
|
|
20240321,111600,442099210,14430,14430,14430,14430,7
|
|
20240321,111500,441998200,14440,14420,14440,14420,166
|
|
20240321,111400,439602830,14420,14420,14420,14420,4
|
|
20240321,111300,439545150,14420,14420,14430,14420,36
|
|
20240321,111200,439025840,14430,14420,14430,14420,8
|
|
20240321,111100,438910470,14420,14420,14420,14420,3
|
|
20240321,111000,438867210,14420,14430,14430,14420,10
|
|
20240321,110900,438722980,14430,14430,14430,14430,7
|
|
20240321,110800,438621970,14430,14430,14430,14430,10
|
|
20240321,110700,438477670,14430,14430,14430,14430,3
|
|
20240321,110600,438434380,14430,14430,14430,14430,8
|
|
20240321,110500,438318940,14430,14420,14430,14420,204
|
|
20240321,110400,435375940,14420,14420,14420,14420,3
|
|
20240321,110300,435332680,14420,14420,14420,14420,9
|
|
20240321,110200,435202900,14420,14420,14420,14420,7
|
|
20240321,110100,435101960,14430,14430,14430,14430,4
|
|
20240321,110000,435044240,14430,14430,14440,14430,152
|
|
20240321,105900,432850810,14430,14430,14430,14430,8
|
|
20240321,105800,432735370,14430,14430,14430,14430,3
|
|
20240321,105700,432692080,14430,14420,14430,14420,12
|
|
20240321,105600,432518960,14420,14430,14440,14420,22
|
|
20240321,105500,432201430,14430,14440,14440,14430,176
|
|
20240321,105400,429661200,14450,14460,14460,14450,2
|
|
20240321,105300,429632290,14480,14450,14480,14440,874
|
|
20240321,105200,416983800,14450,14430,14450,14430,27
|
|
20240321,105100,416594140,14420,14410,14450,14410,1604
|
|
20240321,105000,393426020,14410,14420,14420,14410,8
|
|
20240321,104900,393310700,14420,14430,14430,14420,24
|
|
20240321,104800,392964590,14420,14430,14430,14420,57
|
|
20240321,104700,392142350,14430,14420,14430,14410,725
|
|
20240321,104600,381693940,14430,14410,14430,14410,41
|
|
20240321,104500,381102740,14410,14400,14410,14390,1221
|
|
20240321,104400,363519930,14400,14400,14400,14400,11
|
|
20240321,104300,363361530,14400,14420,14420,14400,306
|
|
20240321,104200,358952040,14440,14440,14440,14440,0
|
|
20240321,104100,358952040,14440,14430,14440,14430,253
|
|
20240321,104000,355300740,14410,14390,14410,14390,862
|
|
20240321,103900,342883980,14370,14380,14380,14370,557
|
|
20240321,103800,334874360,14380,14380,14380,14380,7
|
|
20240321,103700,334773700,14390,14380,14390,14380,166
|
|
20240321,103600,332385600,14380,14380,14380,14380,3
|
|
20240321,103500,332342460,14380,14380,14380,14380,7
|
|
20240321,103400,332241800,14380,14380,14380,14380,7
|
|
20240321,103300,332141140,14380,14380,14380,14380,4
|
|
20240321,103200,332083620,14380,14380,14390,14380,298
|
|
20240321,103100,327796650,14380,14380,14380,14380,206
|
|
20240321,103000,324834370,14380,14380,14380,14380,203
|
|
20240321,102900,321915230,14380,14390,14390,14380,9
|
|
20240321,102800,321785800,14390,14390,14390,14390,23
|
|
20240321,102700,321454830,14390,14400,14400,14390,175
|
|
20240321,102600,318934860,14410,14400,14410,14400,8
|
|
20240321,102500,318819650,14400,14400,14400,14400,7
|
|
20240321,102400,318718850,14410,14410,14410,14410,15
|
|
20240321,102300,318502700,14410,14410,14410,14410,7
|
|
20240321,102200,318401830,14410,14420,14420,14410,197
|
|
20240321,102100,315561130,14420,14420,14420,14420,7
|
|
20240321,102000,315460190,14430,14410,14430,14410,116
|
|
20240321,101900,313787580,14410,14410,14410,14400,347
|
|
20240321,101800,308789900,14410,14410,14410,14410,14
|
|
20240321,101700,308588160,14410,14430,14430,14410,84
|
|
20240321,101600,307376900,14420,14420,14420,14420,9
|
|
20240321,101500,307247120,14420,14400,14420,14400,661
|
|
20240321,101400,297718330,14410,14360,14410,14360,897
|
|
20240321,101300,284815610,14350,14350,14350,14350,41
|
|
20240321,101200,284227260,14340,14350,14350,14340,6
|
|
20240321,101100,284141180,14350,14350,14350,14350,3
|
|
20240321,101000,284098130,14350,14360,14360,14350,16
|
|
20240321,100900,283868450,14360,14380,14380,14360,202
|
|
20240321,100800,280966340,14380,14390,14400,14380,172
|
|
20240321,100700,278491580,14390,14370,14410,14370,1673
|
|
20240321,100600,254408090,14370,14350,14380,14350,595
|
|
20240321,100500,245863700,14330,14320,14350,14320,1695
|
|
20240321,100400,221578720,14310,14310,14320,14310,24
|
|
20240321,100300,221235140,14310,14310,14310,14310,3
|
|
20240321,100200,221192210,14330,14320,14330,14320,63
|
|
20240321,100100,220289940,14310,14300,14310,14300,72
|
|
20240321,100000,219259910,14300,14300,14300,14300,185
|
|
20240321,095900,216614410,14310,14300,14310,14300,53
|
|
20240321,095800,215856390,14290,14310,14310,14290,9
|
|
20240321,095700,215727750,14300,14290,14300,14290,29
|
|
20240321,095600,215313200,14290,14290,14290,14280,82
|
|
20240321,095500,214141450,14280,14270,14290,14270,111
|
|
20240321,095400,212557180,14270,14260,14270,14260,1787
|
|
20240321,095300,187065320,14250,14250,14250,14250,3
|
|
20240321,095200,187022570,14250,14250,14250,14240,141
|
|
20240321,095100,185013350,14240,14240,14250,14240,22
|
|
20240321,095000,184700060,14240,14240,14240,14240,20
|
|
20240321,094900,184415260,14240,14240,14240,14240,3
|
|
20240321,094800,184372540,14240,14240,14240,14240,24
|
|
20240321,094700,184030780,14240,14240,14240,14240,8
|
|
20240321,094600,183916860,14240,14230,14240,14230,153
|
|
20240321,094500,181738170,14230,14240,14240,14230,25
|
|
20240321,094400,181382410,14230,14230,14240,14230,11
|
|
20240321,094300,181225840,14240,14230,14240,14230,53
|
|
20240321,094200,180471640,14220,14240,14240,14220,847
|
|
20240321,094100,168410920,14240,14250,14250,14240,174
|
|
20240321,094000,165932970,14260,14260,14270,14260,34
|
|
20240321,093900,165448000,14250,14250,14250,14250,19
|
|
20240321,093800,165177250,14250,14260,14260,14250,22
|
|
20240321,093700,164863560,14260,14260,14260,14260,84
|
|
20240321,093600,163665720,14250,14250,14260,14250,70
|
|
20240321,093500,162667620,14250,14250,14250,14250,50
|
|
20240321,093400,161955120,14250,14270,14270,14250,1379
|
|
20240321,093300,142278170,14270,14280,14280,14270,95
|
|
20240321,093200,140921610,14280,14270,14280,14270,10
|
|
20240321,093100,140778820,14280,14270,14290,14270,8
|
|
20240321,093000,140664580,14280,14300,14300,14280,1139
|
|
20240321,092900,124389510,14300,14300,14310,14300,990
|
|
20240321,092800,110231950,14300,14300,14300,14300,15
|
|
20240321,092700,110017450,14300,14300,14300,14300,9
|
|
20240321,092600,109888750,14310,14320,14320,14310,608
|
|
20240321,092500,101182200,14320,14320,14320,14300,1009
|
|
20240321,092400,86746020,14320,14320,14320,14310,79
|
|
20240321,092300,85614750,14320,14330,14330,14320,402
|
|
20240321,092200,79858030,14330,14340,14340,14330,42
|
|
20240321,092100,79256130,14360,14360,14360,14360,0
|
|
20240321,092000,79256130,14360,14330,14360,14330,68
|
|
20240321,091900,78280330,14360,14330,14360,14310,143
|
|
20240321,091800,76229930,14320,14360,14360,14320,224
|
|
20240321,091700,73018360,14360,14360,14360,14360,18
|
|
20240321,091600,72759880,14360,14370,14370,14360,6
|
|
20240321,091500,72673700,14380,14390,14390,14370,596
|
|
20240321,091400,64100620,14390,14340,14390,14340,528
|
|
20240321,091300,56513990,14330,14320,14330,14310,883
|
|
20240321,091200,43868820,14320,14310,14320,14310,200
|
|
20240321,091100,41004880,14310,14310,14310,14310,7
|
|
20240321,091000,40904710,14320,14310,14320,14310,82
|
|
20240321,090900,39731030,14310,14310,14320,14310,24
|
|
20240321,090800,39387580,14300,14290,14300,14290,114
|
|
20240321,090700,37758380,14290,14290,14290,14290,0
|
|
20240321,090600,37758380,14290,14280,14300,14280,857
|
|
20240321,090500,25509870,14270,14270,14280,14260,436
|
|
20240321,090400,19289110,14260,14320,14320,14260,505
|
|
20240321,090300,12073750,14320,14320,14320,14320,10
|
|
20240321,090200,11930550,14320,14320,14350,14320,156
|
|
20240321,090100,9696420,14320,14380,14380,14310,173
|
|
20240321,090000,7218440,14390,14380,14390,14310,502
|