682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,201900,318126360,13550,13550,13550,13550,111
|
|
20240313,201800,318126360,13550,13550,13550,13550,0
|
|
20240313,201700,318126360,13550,13550,13550,13550,0
|
|
20240313,201600,318126360,13550,13550,13550,13550,0
|
|
20240313,201500,318126360,13550,13550,13550,13550,0
|
|
20240313,201400,318126360,13550,13550,13550,13550,0
|
|
20240313,201300,318126360,13550,13550,13550,13550,0
|
|
20240313,201200,318126360,13550,13550,13550,13550,0
|
|
20240313,201100,318126360,13550,13550,13550,13550,0
|
|
20240313,201000,318126360,13550,13550,13550,13550,0
|
|
20240313,200900,318126360,13550,13550,13550,13550,0
|
|
20240313,200800,318126360,13550,13550,13550,13550,0
|
|
20240313,200700,318126360,13550,13550,13550,13550,0
|
|
20240313,200600,318126360,13550,13550,13550,13550,0
|
|
20240313,200500,318126360,13550,13550,13550,13550,0
|
|
20240313,200400,318126360,13550,13550,13550,13550,0
|
|
20240313,200300,318126360,13550,13550,13550,13550,0
|
|
20240313,200200,318126360,13550,13550,13550,13550,0
|
|
20240313,200100,318126360,13550,13550,13550,13550,0
|
|
20240313,200000,318126360,13550,13550,13550,13550,0
|
|
20240313,195900,318126360,13550,13550,13550,13550,0
|
|
20240313,195800,318126360,13550,13550,13550,13550,0
|
|
20240313,195700,318126360,13550,13550,13550,13550,0
|
|
20240313,195600,318126360,13550,13550,13550,13550,0
|
|
20240313,195500,318126360,13550,13550,13550,13550,0
|
|
20240313,195400,318126360,13550,13550,13550,13550,0
|
|
20240313,195300,318126360,13550,13550,13550,13550,0
|
|
20240313,195200,318126360,13550,13550,13550,13550,0
|
|
20240313,195100,318126360,13550,13550,13550,13550,0
|
|
20240313,195000,318126360,13550,13550,13550,13550,0
|
|
20240313,194900,318126360,13550,13550,13550,13550,111
|
|
20240313,194800,318126360,13550,13550,13550,13550,0
|
|
20240313,194700,318126360,13550,13550,13550,13550,0
|
|
20240313,194600,318126360,13550,13550,13550,13550,0
|
|
20240313,194500,318126360,13550,13550,13550,13550,0
|
|
20240313,194400,318126360,13550,13550,13550,13550,0
|
|
20240313,194300,318126360,13550,13550,13550,13550,0
|
|
20240313,194200,318126360,13550,13550,13550,13550,0
|
|
20240313,194100,318126360,13550,13550,13550,13550,0
|
|
20240313,194000,318126360,13550,13550,13550,13550,0
|
|
20240313,193900,318126360,13550,13550,13550,13550,0
|
|
20240313,193800,318126360,13550,13550,13550,13550,0
|
|
20240313,193700,318126360,13550,13550,13550,13550,0
|
|
20240313,193600,318126360,13550,13550,13550,13550,0
|
|
20240313,193500,318126360,13550,13550,13550,13550,0
|
|
20240313,193400,318126360,13550,13550,13550,13550,0
|
|
20240313,193300,318126360,13550,13550,13550,13550,0
|
|
20240313,193200,318126360,13550,13550,13550,13550,0
|
|
20240313,193100,318126360,13550,13550,13550,13550,0
|
|
20240313,193000,318126360,13550,13550,13550,13550,0
|
|
20240313,192900,318126360,13550,13550,13550,13550,0
|
|
20240313,192800,318126360,13550,13550,13550,13550,0
|
|
20240313,192700,318126360,13550,13550,13550,13550,0
|
|
20240313,192600,318126360,13550,13550,13550,13550,0
|
|
20240313,192500,318126360,13550,13550,13550,13550,0
|
|
20240313,192400,318126360,13550,13550,13550,13550,0
|
|
20240313,192300,318126360,13550,13550,13550,13550,0
|
|
20240313,192200,318126360,13550,13550,13550,13550,0
|
|
20240313,192100,318126360,13550,13550,13550,13550,0
|
|
20240313,192000,318126360,13550,13550,13550,13550,0
|
|
20240313,191900,318126360,13550,13550,13550,13550,111
|
|
20240313,191800,318126360,13550,13550,13550,13550,0
|
|
20240313,191700,318126360,13550,13550,13550,13550,0
|
|
20240313,191600,318126360,13550,13550,13550,13550,0
|
|
20240313,191500,318126360,13550,13550,13550,13550,0
|
|
20240313,191400,318126360,13550,13550,13550,13550,0
|
|
20240313,191300,318126360,13550,13550,13550,13550,0
|
|
20240313,191200,318126360,13550,13550,13550,13550,0
|
|
20240313,191100,318126360,13550,13550,13550,13550,0
|
|
20240313,191000,318126360,13550,13550,13550,13550,0
|
|
20240313,190900,318126360,13550,13550,13550,13550,0
|
|
20240313,190800,318126360,13550,13550,13550,13550,0
|
|
20240313,190700,318126360,13550,13550,13550,13550,0
|
|
20240313,190600,318126360,13550,13550,13550,13550,0
|
|
20240313,190500,318126360,13550,13550,13550,13550,0
|
|
20240313,190400,318126360,13550,13550,13550,13550,0
|
|
20240313,190300,318126360,13550,13550,13550,13550,0
|
|
20240313,190200,318126360,13550,13550,13550,13550,0
|
|
20240313,190100,318126360,13550,13550,13550,13550,0
|
|
20240313,190000,318126360,13550,13550,13550,13550,0
|
|
20240313,185900,318126360,13550,13550,13550,13550,0
|
|
20240313,185800,318126360,13550,13550,13550,13550,0
|
|
20240313,185700,318126360,13550,13550,13550,13550,0
|
|
20240313,185600,318126360,13550,13550,13550,13550,0
|
|
20240313,185500,318126360,13550,13550,13550,13550,0
|
|
20240313,185400,318126360,13550,13550,13550,13550,0
|
|
20240313,185300,318126360,13550,13550,13550,13550,0
|
|
20240313,185200,318126360,13550,13550,13550,13550,0
|
|
20240313,185100,318126360,13550,13550,13550,13550,0
|
|
20240313,185000,318126360,13550,13550,13550,13550,0
|
|
20240313,184900,318126360,13550,13550,13550,13550,111
|
|
20240313,184800,318126360,13550,13550,13550,13550,0
|
|
20240313,184700,318126360,13550,13550,13550,13550,0
|
|
20240313,184600,318126360,13550,13550,13550,13550,0
|
|
20240313,184500,318126360,13550,13550,13550,13550,0
|
|
20240313,184400,318126360,13550,13550,13550,13550,0
|
|
20240313,184300,318126360,13550,13550,13550,13550,0
|
|
20240313,184200,318126360,13550,13550,13550,13550,0
|
|
20240313,184100,318126360,13550,13550,13550,13550,0
|
|
20240313,184000,318126360,13550,13550,13550,13550,0
|
|
20240313,183900,318126360,13550,13550,13550,13550,0
|
|
20240313,183800,318126360,13550,13550,13550,13550,0
|
|
20240313,183700,318126360,13550,13550,13550,13550,0
|
|
20240313,183600,318126360,13550,13550,13550,13550,0
|
|
20240313,183500,318126360,13550,13550,13550,13550,0
|
|
20240313,183400,318126360,13550,13550,13550,13550,0
|
|
20240313,183300,318126360,13550,13550,13550,13550,0
|
|
20240313,183200,318126360,13550,13550,13550,13550,0
|
|
20240313,183100,318126360,13550,13550,13550,13550,0
|
|
20240313,183000,318126360,13550,13550,13550,13550,0
|
|
20240313,182900,318126360,13550,13550,13550,13550,0
|
|
20240313,182800,318126360,13550,13550,13550,13550,0
|
|
20240313,182700,318126360,13550,13550,13550,13550,0
|
|
20240313,182600,318126360,13550,13550,13550,13550,0
|
|
20240313,182500,318126360,13550,13550,13550,13550,0
|
|
20240313,182400,318126360,13550,13550,13550,13550,0
|
|
20240313,182300,318126360,13550,13550,13550,13550,0
|
|
20240313,182200,318126360,13550,13550,13550,13550,0
|
|
20240313,182100,318126360,13550,13550,13550,13550,0
|
|
20240313,182000,318126360,13550,13550,13550,13550,0
|
|
20240313,181900,318126360,13550,13550,13550,13550,111
|
|
20240313,181800,318126360,13550,13550,13550,13550,0
|
|
20240313,181700,318126360,13550,13550,13550,13550,0
|
|
20240313,181600,318126360,13550,13550,13550,13550,0
|
|
20240313,181500,318126360,13550,13550,13550,13550,0
|
|
20240313,181400,318126360,13550,13550,13550,13550,0
|
|
20240313,181300,318126360,13550,13550,13550,13550,0
|
|
20240313,181200,318126360,13550,13550,13550,13550,0
|
|
20240313,181100,318126360,13550,13550,13550,13550,0
|
|
20240313,181000,318126360,13550,13550,13550,13550,0
|
|
20240313,180900,318126360,13550,13550,13550,13550,0
|
|
20240313,180800,318126360,13550,13550,13550,13550,0
|
|
20240313,180700,318126360,13550,13550,13550,13550,0
|
|
20240313,180600,318126360,13550,13550,13550,13550,0
|
|
20240313,180500,318126360,13550,13550,13550,13550,0
|
|
20240313,180400,318126360,13550,13550,13550,13550,0
|
|
20240313,180300,318126360,13550,13550,13550,13550,0
|
|
20240313,180200,318126360,13550,13550,13550,13550,0
|
|
20240313,180100,318126360,13550,13550,13550,13550,0
|
|
20240313,180000,318126360,13550,13550,13550,13550,0
|
|
20240313,175900,318126360,13550,13550,13550,13550,0
|
|
20240313,175800,318126360,13550,13550,13550,13550,0
|
|
20240313,175700,318126360,13550,13550,13550,13550,0
|
|
20240313,175600,318126360,13550,13550,13550,13550,0
|
|
20240313,175500,318126360,13550,13550,13550,13550,0
|
|
20240313,175400,318126360,13550,13550,13550,13550,0
|
|
20240313,175300,318126360,13550,13550,13550,13550,0
|
|
20240313,175200,318126360,13550,13550,13550,13550,0
|
|
20240313,175100,318126360,13550,13550,13550,13550,0
|
|
20240313,175000,318126360,13550,13550,13550,13550,0
|
|
20240313,174900,318126360,13550,13550,13550,13550,111
|
|
20240313,174800,318126360,13550,13550,13550,13550,0
|
|
20240313,174700,318126360,13550,13550,13550,13550,0
|
|
20240313,174600,318126360,13550,13550,13550,13550,0
|
|
20240313,174500,318126360,13550,13550,13550,13550,0
|
|
20240313,174400,318126360,13550,13550,13550,13550,0
|
|
20240313,174300,318126360,13550,13550,13550,13550,0
|
|
20240313,174200,318126360,13550,13550,13550,13550,0
|
|
20240313,174100,318126360,13550,13550,13550,13550,0
|
|
20240313,174000,318126360,13550,13550,13550,13550,0
|
|
20240313,173900,318126360,13550,13550,13550,13550,0
|
|
20240313,173800,318126360,13550,13550,13550,13550,0
|
|
20240313,173700,318126360,13550,13550,13550,13550,0
|
|
20240313,173600,318126360,13550,13550,13550,13550,0
|
|
20240313,173500,318126360,13550,13550,13550,13550,0
|
|
20240313,173400,318126360,13550,13550,13550,13550,0
|
|
20240313,173300,318126360,13550,13550,13550,13550,0
|
|
20240313,173200,318126360,13550,13550,13550,13550,0
|
|
20240313,173100,318126360,13550,13550,13550,13550,0
|
|
20240313,173000,318126360,13550,13550,13550,13550,0
|
|
20240313,172900,318126360,13550,13550,13550,13550,0
|
|
20240313,172800,318126360,13550,13550,13550,13550,0
|
|
20240313,172700,318126360,13550,13550,13550,13550,0
|
|
20240313,172600,318126360,13550,13550,13550,13550,0
|
|
20240313,172500,318126360,13550,13550,13550,13550,0
|
|
20240313,172400,318126360,13550,13550,13550,13550,0
|
|
20240313,172300,318126360,13550,13550,13550,13550,0
|
|
20240313,172200,318126360,13550,13550,13550,13550,0
|
|
20240313,172100,318126360,13550,13550,13550,13550,0
|
|
20240313,172000,318126360,13550,13550,13550,13550,0
|
|
20240313,171900,318126360,13550,13550,13550,13550,111
|
|
20240313,171800,318126360,13550,13550,13550,13550,0
|
|
20240313,171700,318126360,13550,13550,13550,13550,0
|
|
20240313,171600,318126360,13550,13550,13550,13550,0
|
|
20240313,171500,318126360,13550,13550,13550,13550,0
|
|
20240313,171400,318126360,13550,13550,13550,13550,0
|
|
20240313,171300,318126360,13550,13550,13550,13550,0
|
|
20240313,171200,318126360,13550,13550,13550,13550,0
|
|
20240313,171100,318126360,13550,13550,13550,13550,0
|
|
20240313,171000,318126360,13550,13550,13550,13550,0
|
|
20240313,170900,318126360,13550,13550,13550,13550,0
|
|
20240313,170800,318126360,13550,13550,13550,13550,0
|
|
20240313,170700,318126360,13550,13550,13550,13550,0
|
|
20240313,170600,318126360,13550,13550,13550,13550,0
|
|
20240313,170500,318126360,13550,13550,13550,13550,0
|
|
20240313,170400,318126360,13550,13550,13550,13550,0
|
|
20240313,170300,318126360,13550,13550,13550,13550,0
|
|
20240313,170200,318126360,13550,13550,13550,13550,0
|
|
20240313,170100,318126360,13550,13550,13550,13550,0
|
|
20240313,170000,318126360,13550,13550,13550,13550,0
|
|
20240313,165900,318126360,13550,13550,13550,13550,0
|
|
20240313,165800,318126360,13550,13550,13550,13550,0
|
|
20240313,165700,318126360,13550,13550,13550,13550,0
|
|
20240313,165600,318126360,13550,13550,13550,13550,0
|
|
20240313,165500,318126360,13550,13550,13550,13550,0
|
|
20240313,165400,318126360,13550,13550,13550,13550,0
|
|
20240313,165300,318126360,13550,13550,13550,13550,0
|
|
20240313,165200,318126360,13550,13550,13550,13550,0
|
|
20240313,165100,318126360,13550,13550,13550,13550,0
|
|
20240313,165000,318126360,13550,13550,13550,13550,0
|
|
20240313,164900,318126360,13550,13550,13550,13550,111
|
|
20240313,164800,318126360,13550,13550,13550,13550,0
|
|
20240313,164700,318126360,13550,13550,13550,13550,0
|
|
20240313,164600,318126360,13550,13550,13550,13550,0
|
|
20240313,164500,318126360,13550,13550,13550,13550,0
|
|
20240313,164400,318126360,13550,13550,13550,13550,0
|
|
20240313,164300,318126360,13550,13550,13550,13550,0
|
|
20240313,164200,318126360,13550,13550,13550,13550,0
|
|
20240313,164100,318126360,13550,13550,13550,13550,0
|
|
20240313,164000,318126360,13550,13550,13550,13550,0
|
|
20240313,163900,318126360,13550,13550,13550,13550,0
|
|
20240313,163800,318126360,13550,13550,13550,13550,0
|
|
20240313,163700,318126360,13550,13550,13550,13550,0
|
|
20240313,163600,318126360,13550,13550,13550,13550,0
|
|
20240313,163500,318126360,13550,13550,13550,13550,0
|
|
20240313,163400,318126360,13550,13550,13550,13550,0
|
|
20240313,163300,318126360,13550,13550,13550,13550,0
|
|
20240313,163200,318126360,13550,13550,13550,13550,0
|
|
20240313,163100,318126360,13550,13550,13550,13550,0
|
|
20240313,163000,318126360,13550,13550,13550,13550,0
|
|
20240313,162900,318126360,13550,13550,13550,13550,0
|
|
20240313,162800,318126360,13550,13550,13550,13550,0
|
|
20240313,162700,318126360,13550,13550,13550,13550,0
|
|
20240313,162600,318126360,13550,13550,13550,13550,0
|
|
20240313,162500,318126360,13550,13550,13550,13550,0
|
|
20240313,162400,318126360,13550,13550,13550,13550,0
|
|
20240313,162300,318126360,13550,13550,13550,13550,0
|
|
20240313,162200,318126360,13550,13550,13550,13550,0
|
|
20240313,162100,318126360,13550,13550,13550,13550,0
|
|
20240313,162000,318126360,13550,13550,13550,13550,0
|
|
20240313,161900,318126360,13550,13550,13550,13550,111
|
|
20240313,161800,318126360,13550,13550,13550,13550,0
|
|
20240313,161700,318126360,13550,13550,13550,13550,0
|
|
20240313,161600,318126360,13550,13550,13550,13550,0
|
|
20240313,161500,318126360,13550,13550,13550,13550,0
|
|
20240313,161400,318126360,13550,13550,13550,13550,0
|
|
20240313,161300,318126360,13550,13550,13550,13550,0
|
|
20240313,161200,318126360,13550,13550,13550,13550,0
|
|
20240313,161100,318126360,13550,13550,13550,13550,0
|
|
20240313,161000,318126360,13550,13550,13550,13550,0
|
|
20240313,160900,318126360,13550,13550,13550,13550,0
|
|
20240313,160800,318126360,13550,13550,13550,13550,0
|
|
20240313,160700,318126360,13550,13550,13550,13550,0
|
|
20240313,160600,318126360,13550,13550,13550,13550,0
|
|
20240313,160500,318126360,13550,13550,13550,13550,0
|
|
20240313,160400,318126360,13550,13550,13550,13550,0
|
|
20240313,160300,318126360,13550,13550,13550,13550,0
|
|
20240313,160200,318126360,13550,13550,13550,13550,0
|
|
20240313,160100,318126360,13550,13550,13550,13550,0
|
|
20240313,160000,318126360,13550,13550,13550,13550,0
|
|
20240313,155900,318126360,13550,13550,13550,13550,0
|
|
20240313,155800,318126360,13550,13550,13550,13550,0
|
|
20240313,155700,318126360,13550,13550,13550,13550,0
|
|
20240313,155600,318126360,13550,13550,13550,13550,0
|
|
20240313,155500,318126360,13550,13550,13550,13550,0
|
|
20240313,155400,318126360,13550,13550,13550,13550,0
|
|
20240313,155300,318126360,13550,13550,13550,13550,0
|
|
20240313,155200,318126360,13550,13550,13550,13550,0
|
|
20240313,155100,318126360,13550,13550,13550,13550,0
|
|
20240313,155000,318126360,13550,13550,13550,13550,0
|
|
20240313,154900,318126360,13550,13550,13550,13550,111
|
|
20240313,154800,318126360,13550,13550,13550,13550,0
|
|
20240313,154700,318126360,13550,13550,13550,13550,0
|
|
20240313,154600,318126360,13550,13550,13550,13550,0
|
|
20240313,154500,318126360,13550,13550,13550,13550,0
|
|
20240313,154400,318126360,13550,13550,13550,13550,0
|
|
20240313,154300,318126360,13550,13550,13550,13550,0
|
|
20240313,154200,318126360,13550,13550,13550,13550,0
|
|
20240313,154100,318126360,13550,13550,13550,13550,0
|
|
20240313,154000,318126360,13550,13550,13550,13550,0
|
|
20240313,153900,318126360,13550,13550,13550,13550,0
|
|
20240313,153800,318126360,13550,13550,13550,13550,0
|
|
20240313,153700,318126360,13550,13550,13550,13550,0
|
|
20240313,153600,318126360,13550,13550,13550,13550,0
|
|
20240313,153500,318126360,13550,13550,13550,13550,0
|
|
20240313,153400,318126360,13550,13550,13550,13550,0
|
|
20240313,153300,318126360,13550,13550,13550,13550,0
|
|
20240313,153200,318126360,13550,13550,13550,13550,0
|
|
20240313,153100,318126360,13550,13550,13550,13550,0
|
|
20240313,153000,318126360,13550,13550,13550,13550,111
|
|
20240313,152900,316622310,13550,13550,13550,13550,0
|
|
20240313,152800,316622310,13550,13550,13550,13550,0
|
|
20240313,152700,316622310,13550,13550,13550,13550,0
|
|
20240313,152600,316622310,13550,13550,13550,13550,0
|
|
20240313,152500,316622310,13550,13550,13550,13550,0
|
|
20240313,152400,316622310,13550,13550,13550,13550,0
|
|
20240313,152300,316622310,13550,13550,13550,13550,0
|
|
20240313,152200,316622310,13550,13550,13550,13550,0
|
|
20240313,152100,316622310,13550,13550,13550,13550,0
|
|
20240313,152000,316622310,13550,13550,13550,13550,0
|
|
20240313,151900,316622310,13550,13540,13550,13540,32
|
|
20240313,151800,316188880,13550,13550,13550,13550,0
|
|
20240313,151700,316188880,13550,13550,13550,13550,0
|
|
20240313,151600,316188880,13550,13500,13550,13500,37
|
|
20240313,151500,315688920,13550,13480,13550,13480,209
|
|
20240313,151400,312868500,13480,13480,13480,13480,7
|
|
20240313,151300,312774140,13480,13480,13480,13480,2
|
|
20240313,151200,312747180,13480,13500,13500,13480,542
|
|
20240313,151100,305440890,13500,13500,13500,13500,2
|
|
20240313,151000,305413890,13500,13480,13500,13480,44
|
|
20240313,150900,304820670,13480,13490,13490,13480,80
|
|
20240313,150800,303741480,13500,13500,13500,13500,0
|
|
20240313,150700,303741480,13500,13510,13510,13500,75
|
|
20240313,150600,302728260,13520,13520,13520,13520,8
|
|
20240313,150500,302620100,13520,13520,13520,13520,0
|
|
20240313,150400,302620100,13520,13520,13520,13520,0
|
|
20240313,150300,302620100,13520,13520,13520,13520,7
|
|
20240313,150200,302525460,13520,13520,13520,13520,2
|
|
20240313,150100,302498420,13540,13540,13540,13540,42
|
|
20240313,150000,301929740,13540,13540,13540,13540,0
|
|
20240313,145900,301929740,13540,13540,13540,13540,44
|
|
20240313,145800,301333980,13540,13530,13540,13530,100
|
|
20240313,145700,299980340,13520,13520,13520,13520,7
|
|
20240313,145600,299885700,13520,13520,13520,13510,55
|
|
20240313,145500,299142200,13520,13520,13520,13520,21
|
|
20240313,145400,298858280,13540,13540,13540,13540,50
|
|
20240313,145300,298181280,13540,13540,13540,13540,1
|
|
20240313,145200,298167740,13510,13510,13510,13510,1
|
|
20240313,145100,298154230,13550,13550,13550,13550,0
|
|
20240313,145000,298154230,13550,13550,13550,13550,0
|
|
20240313,144900,298154230,13550,13570,13570,13550,103
|
|
20240313,144800,296758550,13570,13570,13570,13560,41
|
|
20240313,144700,296202190,13560,13550,13560,13550,68
|
|
20240313,144600,295280620,13530,13530,13530,13530,0
|
|
20240313,144500,295280620,13530,13480,13530,13480,2828
|
|
20240313,144400,257107810,13480,13470,13480,13450,24
|
|
20240313,144300,256784700,13480,13480,13480,13480,0
|
|
20240313,144200,256784700,13480,13460,13480,13460,2
|
|
20240313,144100,256757760,13450,13450,13450,13450,0
|
|
20240313,144000,256757760,13450,13450,13450,13450,1
|
|
20240313,143900,256744310,13480,13480,13480,13480,198
|
|
20240313,143800,254075270,13470,13460,13470,13450,255
|
|
20240313,143700,250640720,13460,13450,13460,13450,5
|
|
20240313,143600,250573460,13450,13450,13450,13450,48
|
|
20240313,143500,249927860,13450,13450,13450,13450,0
|
|
20240313,143400,249927860,13450,13450,13450,13450,1
|
|
20240313,143300,249914410,13440,13430,13440,13430,138
|
|
20240313,143200,248059700,13410,13410,13410,13410,794
|
|
20240313,143100,237412160,13440,13440,13440,13440,0
|
|
20240313,143000,237412160,13440,13420,13440,13410,601
|
|
20240313,142900,229352120,13440,13440,13440,13440,0
|
|
20240313,142800,229352120,13440,13440,13440,13420,3
|
|
20240313,142700,229311820,13430,13430,13430,13430,1
|
|
20240313,142600,229298390,13440,13440,13440,13440,0
|
|
20240313,142500,229298390,13440,13440,13440,13440,1
|
|
20240313,142400,229284950,13420,13430,13430,13420,305
|
|
20240313,142300,225189660,13450,13450,13450,13450,0
|
|
20240313,142200,225189660,13450,13440,13450,13440,21
|
|
20240313,142100,224907410,13450,13450,13450,13450,0
|
|
20240313,142000,224907410,13450,13450,13450,13450,42
|
|
20240313,141900,224342510,13440,13440,13440,13440,0
|
|
20240313,141800,224342510,13440,13440,13440,13440,0
|
|
20240313,141700,224342510,13440,13440,13440,13440,9
|
|
20240313,141600,224221550,13440,13440,13440,13440,1
|
|
20240313,141500,224208110,13440,13440,13440,13440,2
|
|
20240313,141400,224181230,13440,13440,13440,13440,0
|
|
20240313,141300,224181230,13440,13440,13440,13440,13
|
|
20240313,141200,224006510,13450,13440,13450,13440,52
|
|
20240313,141100,223307230,13450,13450,13450,13450,0
|
|
20240313,141000,223307230,13450,13450,13450,13450,0
|
|
20240313,140900,223307230,13450,13450,13450,13450,0
|
|
20240313,140800,223307230,13450,13450,13450,13450,0
|
|
20240313,140700,223307230,13450,13450,13450,13450,1
|
|
20240313,140600,223293780,13440,13440,13440,13440,62
|
|
20240313,140500,222460500,13440,13440,13440,13440,37
|
|
20240313,140400,221963220,13440,13430,13440,13430,10
|
|
20240313,140300,221828910,13430,13430,13430,13430,0
|
|
20240313,140200,221828910,13430,13430,13430,13430,0
|
|
20240313,140100,221828910,13430,13430,13430,13430,1
|
|
20240313,140000,221815480,13440,13440,13440,13440,0
|
|
20240313,135900,221815480,13440,13440,13440,13440,0
|
|
20240313,135800,221815480,13440,13440,13440,13440,0
|
|
20240313,135700,221815480,13440,13440,13440,13440,0
|
|
20240313,135600,221815480,13440,13440,13440,13440,1
|
|
20240313,135500,221802040,13440,13440,13440,13440,0
|
|
20240313,135400,221802040,13440,13440,13440,13440,0
|
|
20240313,135300,221802040,13440,13440,13440,13440,0
|
|
20240313,135200,221802040,13440,13440,13440,13440,0
|
|
20240313,135100,221802040,13440,13440,13440,13440,1
|
|
20240313,135000,221788600,13430,13430,13430,13430,0
|
|
20240313,134900,221788600,13430,13430,13430,13430,0
|
|
20240313,134800,221788600,13430,13430,13430,13430,1
|
|
20240313,134700,221775170,13410,13430,13430,13410,200
|
|
20240313,134600,219092920,13430,13430,13430,13430,12
|
|
20240313,134500,218931760,13430,13430,13430,13430,4
|
|
20240313,134400,218878040,13430,13410,13430,13410,29
|
|
20240313,134300,218489130,13420,13420,13420,13420,1
|
|
20240313,134200,218475710,13410,13430,13430,13410,552
|
|
20240313,134100,211073340,13410,13410,13410,13410,8
|
|
20240313,134000,210966060,13410,13440,13440,13410,191
|
|
20240313,133900,208402620,13450,13450,13450,13450,0
|
|
20240313,133800,208402620,13450,13450,13450,13450,1
|
|
20240313,133700,208389170,13440,13440,13440,13440,27
|
|
20240313,133600,208026290,13410,13410,13410,13410,0
|
|
20240313,133500,208026290,13410,13420,13420,13410,1302
|
|
20240313,133400,190553670,13420,13420,13420,13420,1
|
|
20240313,133300,190540250,13420,13420,13420,13420,777
|
|
20240313,133200,180112910,13420,13420,13420,13420,1
|
|
20240313,133100,180099490,13420,13450,13450,13420,24
|
|
20240313,133000,179777380,13450,13450,13450,13450,0
|
|
20240313,132900,179777380,13450,13450,13450,13450,0
|
|
20240313,132800,179777380,13450,13450,13450,13450,3
|
|
20240313,132700,179737030,13450,13450,13450,13450,1
|
|
20240313,132600,179723580,13410,13410,13410,13410,0
|
|
20240313,132500,179723580,13410,13430,13430,13410,2000
|
|
20240313,132400,152898990,13450,13450,13450,13450,0
|
|
20240313,132300,152898990,13450,13450,13450,13450,10
|
|
20240313,132200,152764490,13460,13460,13460,13460,49
|
|
20240313,132100,152104950,13460,13430,13460,13430,283
|
|
20240313,132000,148299730,13430,13420,13430,13420,209
|
|
20240313,131900,145494940,13420,13430,13430,13420,22
|
|
20240313,131800,145199690,13430,13430,13430,13430,1
|
|
20240313,131700,145186260,13420,13420,13420,13420,13
|
|
20240313,131600,145011800,13440,13430,13440,13430,368
|
|
20240313,131500,140068250,13440,13440,13440,13440,0
|
|
20240313,131400,140068250,13440,13440,13440,13440,5
|
|
20240313,131300,140001050,13440,13440,13440,13440,0
|
|
20240313,131200,140001050,13440,13430,13440,13430,7
|
|
20240313,131100,139907030,13440,13430,13440,13430,10
|
|
20240313,131000,139772690,13430,13440,13440,13430,164
|
|
20240313,130900,137568590,13430,13430,13430,13430,1
|
|
20240313,130800,137555160,13440,13440,13440,13440,11
|
|
20240313,130700,137407320,13450,13450,13450,13450,0
|
|
20240313,130600,137407320,13450,13450,13450,13450,0
|
|
20240313,130500,137407320,13450,13450,13450,13450,0
|
|
20240313,130400,137407320,13450,13450,13450,13450,1
|
|
20240313,130300,137393870,13460,13460,13460,13460,0
|
|
20240313,130200,137393870,13460,13460,13460,13460,2
|
|
20240313,130100,137366950,13470,13470,13470,13470,100
|
|
20240313,130000,136019950,13470,13450,13470,13450,30
|
|
20240313,125900,135616160,13460,13450,13460,13450,10
|
|
20240313,125800,135481570,13460,13440,13460,13440,30
|
|
20240313,125700,135077830,13430,13440,13440,13430,3
|
|
20240313,125600,135037530,13460,13440,13460,13440,61
|
|
20240313,125500,134216980,13440,13440,13440,13440,1
|
|
20240313,125400,134203540,13440,13440,13440,13440,0
|
|
20240313,125300,134203540,13440,13440,13440,13440,0
|
|
20240313,125200,134203540,13440,13440,13440,13440,5
|
|
20240313,125100,134136340,13430,13430,13430,13430,5
|
|
20240313,125000,134069190,13430,13460,13460,13430,152
|
|
20240313,124900,132027330,13470,13470,13470,13470,0
|
|
20240313,124800,132027330,13470,13470,13470,13470,0
|
|
20240313,124700,132027330,13470,13470,13470,13470,0
|
|
20240313,124600,132027330,13470,13470,13470,13470,0
|
|
20240313,124500,132027330,13470,13470,13470,13470,0
|
|
20240313,124400,132027330,13470,13470,13470,13470,0
|
|
20240313,124300,132027330,13470,13470,13470,13470,0
|
|
20240313,124200,132027330,13470,13470,13470,13470,0
|
|
20240313,124100,132027330,13470,13470,13470,13470,0
|
|
20240313,124000,132027330,13470,13470,13470,13470,3
|
|
20240313,123900,131986920,13460,13440,13460,13440,45
|
|
20240313,123800,131382080,13460,13460,13460,13460,1
|
|
20240313,123700,131368620,13440,13440,13440,13440,0
|
|
20240313,123600,131368620,13440,13440,13440,13440,0
|
|
20240313,123500,131368620,13440,13440,13440,13440,0
|
|
20240313,123400,131368620,13440,13440,13440,13440,1
|
|
20240313,123300,131355180,13440,13450,13450,13440,19
|
|
20240313,123200,131099640,13460,13460,13460,13460,17
|
|
20240313,123100,130870820,13470,13470,13470,13470,0
|
|
20240313,123000,130870820,13470,13470,13470,13470,0
|
|
20240313,122900,130870820,13470,13470,13470,13470,1
|
|
20240313,122800,130857350,13470,13470,13470,13470,0
|
|
20240313,122700,130857350,13470,13470,13470,13470,0
|
|
20240313,122600,130857350,13470,13470,13470,13470,0
|
|
20240313,122500,130857350,13470,13470,13470,13470,0
|
|
20240313,122400,130857350,13470,13470,13470,13470,0
|
|
20240313,122300,130857350,13470,13470,13470,13470,0
|
|
20240313,122200,130857350,13470,13470,13470,13470,0
|
|
20240313,122100,130857350,13470,13470,13470,13470,0
|
|
20240313,122000,130857350,13470,13470,13470,13470,0
|
|
20240313,121900,130857350,13470,13470,13470,13470,0
|
|
20240313,121800,130857350,13470,13470,13470,13470,0
|
|
20240313,121700,130857350,13470,13470,13470,13470,0
|
|
20240313,121600,130857350,13470,13470,13470,13470,0
|
|
20240313,121500,130857350,13470,13470,13470,13470,0
|
|
20240313,121400,130857350,13470,13470,13470,13470,0
|
|
20240313,121300,130857350,13470,13470,13470,13470,0
|
|
20240313,121200,130857350,13470,13470,13470,13470,0
|
|
20240313,121100,130857350,13470,13470,13470,13470,51
|
|
20240313,121000,130170380,13470,13470,13470,13470,0
|
|
20240313,120900,130170380,13470,13470,13470,13470,0
|
|
20240313,120800,130170380,13470,13470,13470,13470,1
|
|
20240313,120700,130156910,13470,13470,13470,13470,0
|
|
20240313,120600,130156910,13470,13470,13470,13470,1
|
|
20240313,120500,130143440,13480,13480,13480,13480,1
|
|
20240313,120400,130129960,13490,13490,13490,13490,4
|
|
20240313,120300,130076000,13490,13490,13490,13490,1
|
|
20240313,120200,130062510,13500,13500,13500,13500,0
|
|
20240313,120100,130062510,13500,13500,13500,13500,0
|
|
20240313,120000,130062510,13500,13500,13500,13500,0
|
|
20240313,115900,130062510,13500,13500,13500,13500,0
|
|
20240313,115800,130062510,13500,13500,13500,13500,0
|
|
20240313,115700,130062510,13500,13500,13500,13500,0
|
|
20240313,115600,130062510,13500,13500,13500,13500,0
|
|
20240313,115500,130062510,13500,13500,13500,13500,0
|
|
20240313,115400,130062510,13500,13500,13500,13500,10
|
|
20240313,115300,129927510,13500,13500,13500,13500,20
|
|
20240313,115200,129657510,13500,13500,13500,13500,0
|
|
20240313,115100,129657510,13500,13500,13500,13500,42
|
|
20240313,115000,129090510,13500,13470,13500,13470,700
|
|
20240313,114900,119655450,13470,13470,13470,13470,0
|
|
20240313,114800,119655450,13470,13470,13470,13470,502
|
|
20240313,114700,112893510,13500,13500,13500,13500,0
|
|
20240313,114600,112893510,13500,13470,13500,13470,14
|
|
20240313,114500,112704780,13480,13480,13480,13480,0
|
|
20240313,114400,112704780,13480,13470,13480,13470,38
|
|
20240313,114300,112192640,13470,13460,13470,13460,11
|
|
20240313,114200,112044570,13430,13430,13430,13430,0
|
|
20240313,114100,112044570,13430,13440,13440,13430,151
|
|
20240313,114000,110016450,13470,13470,13470,13470,1
|
|
20240313,113900,110002980,13440,13440,13440,13440,14
|
|
20240313,113800,109814820,13480,13480,13480,13480,0
|
|
20240313,113700,109814820,13480,13480,13480,13480,0
|
|
20240313,113600,109814820,13480,13480,13480,13480,0
|
|
20240313,113500,109814820,13480,13480,13480,13480,0
|
|
20240313,113400,109814820,13480,13480,13480,13480,0
|
|
20240313,113300,109814820,13480,13480,13480,13480,0
|
|
20240313,113200,109814820,13480,13480,13480,13480,0
|
|
20240313,113100,109814820,13480,13480,13480,13480,0
|
|
20240313,113000,109814820,13480,13480,13480,13480,0
|
|
20240313,112900,109814820,13480,13480,13480,13480,0
|
|
20240313,112800,109814820,13480,13480,13480,13480,0
|
|
20240313,112700,109814820,13480,13480,13480,13480,45
|
|
20240313,112600,109208220,13500,13500,13500,13500,0
|
|
20240313,112500,109208220,13500,13500,13500,13500,0
|
|
20240313,112400,109208220,13500,13500,13500,13500,0
|
|
20240313,112300,109208220,13500,13500,13500,13500,0
|
|
20240313,112200,109208220,13500,13500,13500,13500,0
|
|
20240313,112100,109208220,13500,13500,13500,13500,0
|
|
20240313,112000,109208220,13500,13500,13500,13500,0
|
|
20240313,111900,109208220,13500,13500,13500,13500,0
|
|
20240313,111800,109208220,13500,13500,13500,13500,0
|
|
20240313,111700,109208220,13500,13500,13500,13500,0
|
|
20240313,111600,109208220,13500,13500,13500,13500,0
|
|
20240313,111500,109208220,13500,13500,13500,13500,0
|
|
20240313,111400,109208220,13500,13500,13500,13500,1
|
|
20240313,111300,109194720,13430,13500,13500,13430,8
|
|
20240313,111200,109087070,13500,13500,13500,13500,0
|
|
20240313,111100,109087070,13500,13500,13500,13500,1
|
|
20240313,111000,109073570,13480,13430,13480,13430,21
|
|
20240313,110900,108791490,13430,13450,13450,13430,96
|
|
20240313,110800,107501330,13500,13500,13500,13500,0
|
|
20240313,110700,107501330,13500,13450,13500,13450,2
|
|
20240313,110600,107474380,13450,13450,13450,13450,0
|
|
20240313,110500,107474380,13450,13450,13450,13450,0
|
|
20240313,110400,107474380,13450,13460,13460,13450,20
|
|
20240313,110300,107205290,13450,13450,13450,13450,0
|
|
20240313,110200,107205290,13450,13450,13450,13450,2
|
|
20240313,110100,107178390,13500,13500,13500,13500,53
|
|
20240313,110000,106462890,13500,13500,13500,13500,0
|
|
20240313,105900,106462890,13500,13440,13500,13440,877
|
|
20240313,105800,94638510,13440,13440,13440,13440,100
|
|
20240313,105700,93294510,13440,13400,13440,13400,346
|
|
20240313,105600,88652790,13430,13430,13430,13430,0
|
|
20240313,105500,88652790,13430,13430,13430,13430,1
|
|
20240313,105400,88639360,13400,13400,13400,13400,0
|
|
20240313,105300,88639360,13400,13430,13430,13400,325
|
|
20240313,105200,84280970,13440,13440,13440,13440,5
|
|
20240313,105100,84213770,13440,13440,13440,13440,0
|
|
20240313,105000,84213770,13440,13440,13440,13440,0
|
|
20240313,104900,84213770,13440,13440,13440,13440,37
|
|
20240313,104800,83716490,13430,13440,13440,13430,5
|
|
20240313,104700,83649330,13450,13450,13450,13450,0
|
|
20240313,104600,83649330,13450,13450,13450,13450,0
|
|
20240313,104500,83649330,13450,13450,13450,13450,0
|
|
20240313,104400,83649330,13450,13450,13450,13450,50
|
|
20240313,104300,82976830,13460,13460,13460,13460,1
|
|
20240313,104200,82963370,13460,13450,13460,13450,3
|
|
20240313,104100,82923010,13450,13450,13450,13450,2
|
|
20240313,104000,82896110,13450,13450,13450,13450,0
|
|
20240313,103900,82896110,13450,13450,13450,13450,0
|
|
20240313,103800,82896110,13450,13450,13450,13450,10
|
|
20240313,103700,82761610,13450,13450,13450,13450,0
|
|
20240313,103600,82761610,13450,13450,13450,13450,0
|
|
20240313,103500,82761610,13450,13450,13450,13450,0
|
|
20240313,103400,82761610,13450,13450,13450,13450,0
|
|
20240313,103300,82761610,13450,13450,13450,13450,0
|
|
20240313,103200,82761610,13450,13420,13460,13400,711
|
|
20240313,103100,73228880,13430,13460,13460,13430,26
|
|
20240313,103000,72879660,13460,13460,13460,13460,13
|
|
20240313,102900,72704680,13460,13460,13460,13460,0
|
|
20240313,102800,72704680,13460,13460,13460,13460,1
|
|
20240313,102700,72691220,13430,13430,13430,13430,0
|
|
20240313,102600,72691220,13430,13430,13430,13430,0
|
|
20240313,102500,72691220,13430,13430,13430,13430,0
|
|
20240313,102400,72691220,13430,13450,13450,13430,67
|
|
20240313,102300,71790830,13470,13470,13470,13470,0
|
|
20240313,102200,71790830,13470,13470,13470,13470,0
|
|
20240313,102100,71790830,13470,13470,13470,13470,0
|
|
20240313,102000,71790830,13470,13470,13470,13470,0
|
|
20240313,101900,71790830,13470,13470,13470,13470,0
|
|
20240313,101800,71790830,13470,13470,13470,13470,126
|
|
20240313,101700,70093610,13470,13470,13470,13470,1
|
|
20240313,101600,70080140,13470,13470,13470,13460,16
|
|
20240313,101500,69864630,13470,13470,13470,13470,0
|
|
20240313,101400,69864630,13470,13470,13470,13470,0
|
|
20240313,101300,69864630,13470,13470,13470,13470,1
|
|
20240313,101200,69851160,13460,13460,13460,13460,31
|
|
20240313,101100,69433900,13450,13450,13450,13450,0
|
|
20240313,101000,69433900,13450,13450,13450,13450,0
|
|
20240313,100900,69433900,13450,13450,13450,13450,0
|
|
20240313,100800,69433900,13450,13450,13450,13450,0
|
|
20240313,100700,69433900,13450,13450,13450,13450,31
|
|
20240313,100600,69016950,13450,13450,13450,13450,28
|
|
20240313,100500,68640350,13450,13450,13450,13450,1
|
|
20240313,100400,68626900,13450,13450,13450,13450,20
|
|
20240313,100300,68357900,13450,13450,13450,13450,0
|
|
20240313,100200,68357900,13450,13430,13450,13430,77
|
|
20240313,100100,67322670,13440,13440,13440,13440,1
|
|
20240313,100000,67309230,13450,13450,13450,13450,1
|
|
20240313,095900,67295780,13450,13450,13450,13450,50
|
|
20240313,095800,66623280,13460,13460,13460,13460,20
|
|
20240313,095700,66354080,13410,13420,13420,13410,506
|
|
20240313,095600,59567380,13420,13420,13420,13420,0
|
|
20240313,095500,59567380,13420,13470,13470,13420,30
|
|
20240313,095400,59164730,13410,13420,13420,13410,90
|
|
20240313,095300,57957650,13470,13470,13470,13470,1
|
|
20240313,095200,57944180,13410,13450,13450,13410,500
|
|
20240313,095100,51232100,13450,13450,13450,13450,0
|
|
20240313,095000,51232100,13450,13450,13450,13450,0
|
|
20240313,094900,51232100,13450,13450,13450,13450,99
|
|
20240313,094800,49900550,13450,13450,13450,13450,140
|
|
20240313,094700,48017550,13450,13450,13450,13450,112
|
|
20240313,094600,46511150,13450,13450,13450,13450,2
|
|
20240313,094500,46484250,13450,13450,13450,13450,0
|
|
20240313,094400,46484250,13450,13450,13450,13450,1
|
|
20240313,094300,46470800,13440,13440,13440,13440,0
|
|
20240313,094200,46470800,13440,13440,13440,13440,30
|
|
20240313,094100,46067600,13450,13450,13450,13450,96
|
|
20240313,094000,44776400,13440,13440,13440,13440,0
|
|
20240313,093900,44776400,13440,13440,13440,13440,0
|
|
20240313,093800,44776400,13440,13440,13440,13440,6
|
|
20240313,093700,44695760,13440,13410,13440,13410,16
|
|
20240313,093600,44481170,13410,13420,13420,13410,405
|
|
20240313,093500,39049520,13410,13410,13410,13410,70
|
|
20240313,093400,38110820,13420,13440,13440,13420,950
|
|
20240313,093300,25355330,13450,13450,13450,13450,20
|
|
20240313,093200,25086330,13450,13460,13460,13450,42
|
|
20240313,093100,24521020,13460,13460,13460,13460,5
|
|
20240313,093000,24453720,13550,13550,13550,13550,5
|
|
20240313,092900,24385970,13560,13560,13560,13560,0
|
|
20240313,092800,24385970,13560,13450,13560,13440,52
|
|
20240313,092700,23684560,13450,13450,13450,13450,75
|
|
20240313,092600,22675810,13510,13510,13510,13510,1
|
|
20240313,092500,22662300,13450,13450,13450,13450,0
|
|
20240313,092400,22662300,13450,13450,13450,13450,0
|
|
20240313,092300,22662300,13450,13460,13460,13450,115
|
|
20240313,092200,21115040,13550,13550,13550,13550,6
|
|
20240313,092100,21033740,13560,13560,13560,13560,0
|
|
20240313,092000,21033740,13560,13560,13560,13560,1
|
|
20240313,091900,21020180,13450,13460,13460,13450,50
|
|
20240313,091800,20347550,13470,13570,13570,13470,52
|
|
20240313,091700,19642810,13570,13570,13570,13570,0
|
|
20240313,091600,19642810,13570,13570,13570,13570,0
|
|
20240313,091500,19642810,13570,13570,13570,13570,10
|
|
20240313,091400,19507110,13580,13580,13580,13580,0
|
|
20240313,091300,19507110,13580,13580,13580,13580,0
|
|
20240313,091200,19507110,13580,13500,13580,13500,303
|
|
20240313,091100,15410980,13530,13530,13530,13530,1
|
|
20240313,091000,15397450,13530,13530,13530,13530,2
|
|
20240313,090900,15370390,13550,13530,13550,13430,255
|
|
20240313,090800,11941200,13550,13550,13550,13550,3
|
|
20240313,090700,11900550,13430,13510,13510,13420,589
|
|
20240313,090600,3989030,13550,13550,13550,13550,6
|
|
20240313,090500,3907730,13550,13550,13550,13550,223
|
|
20240313,090400,886080,13620,13620,13620,13620,0
|
|
20240313,090300,886080,13620,13620,13620,13620,0
|
|
20240313,090200,886080,13620,13630,13630,13620,51
|
|
20240313,090100,190960,13640,13640,13640,13640,0
|
|
20240313,090000,190960,13640,13640,13640,13640,14
|