683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,202000,300686780,13270,13270,13270,13270,66
|
|
20240314,201900,300686780,13270,13270,13270,13270,0
|
|
20240314,201800,300686780,13270,13270,13270,13270,0
|
|
20240314,201700,300686780,13270,13270,13270,13270,0
|
|
20240314,201600,300686780,13270,13270,13270,13270,0
|
|
20240314,201500,300686780,13270,13270,13270,13270,0
|
|
20240314,201400,300686780,13270,13270,13270,13270,0
|
|
20240314,201300,300686780,13270,13270,13270,13270,0
|
|
20240314,201200,300686780,13270,13270,13270,13270,0
|
|
20240314,201100,300686780,13270,13270,13270,13270,0
|
|
20240314,201000,300686780,13270,13270,13270,13270,0
|
|
20240314,200900,300686780,13270,13270,13270,13270,0
|
|
20240314,200800,300686780,13270,13270,13270,13270,0
|
|
20240314,200700,300686780,13270,13270,13270,13270,0
|
|
20240314,200600,300686780,13270,13270,13270,13270,0
|
|
20240314,200500,300686780,13270,13270,13270,13270,0
|
|
20240314,200400,300686780,13270,13270,13270,13270,0
|
|
20240314,200300,300686780,13270,13270,13270,13270,0
|
|
20240314,200200,300686780,13270,13270,13270,13270,0
|
|
20240314,200100,300686780,13270,13270,13270,13270,0
|
|
20240314,200000,300686780,13270,13270,13270,13270,0
|
|
20240314,195900,300686780,13270,13270,13270,13270,0
|
|
20240314,195800,300686780,13270,13270,13270,13270,0
|
|
20240314,195700,300686780,13270,13270,13270,13270,0
|
|
20240314,195600,300686780,13270,13270,13270,13270,0
|
|
20240314,195500,300686780,13270,13270,13270,13270,0
|
|
20240314,195400,300686780,13270,13270,13270,13270,0
|
|
20240314,195300,300686780,13270,13270,13270,13270,0
|
|
20240314,195200,300686780,13270,13270,13270,13270,0
|
|
20240314,195100,300686780,13270,13270,13270,13270,0
|
|
20240314,195000,300686780,13270,13270,13270,13270,66
|
|
20240314,194900,300686780,13270,13270,13270,13270,0
|
|
20240314,194800,300686780,13270,13270,13270,13270,0
|
|
20240314,194700,300686780,13270,13270,13270,13270,0
|
|
20240314,194600,300686780,13270,13270,13270,13270,0
|
|
20240314,194500,300686780,13270,13270,13270,13270,0
|
|
20240314,194400,300686780,13270,13270,13270,13270,0
|
|
20240314,194300,300686780,13270,13270,13270,13270,0
|
|
20240314,194200,300686780,13270,13270,13270,13270,0
|
|
20240314,194100,300686780,13270,13270,13270,13270,0
|
|
20240314,194000,300686780,13270,13270,13270,13270,0
|
|
20240314,193900,300686780,13270,13270,13270,13270,0
|
|
20240314,193800,300686780,13270,13270,13270,13270,0
|
|
20240314,193700,300686780,13270,13270,13270,13270,0
|
|
20240314,193600,300686780,13270,13270,13270,13270,0
|
|
20240314,193500,300686780,13270,13270,13270,13270,0
|
|
20240314,193400,300686780,13270,13270,13270,13270,0
|
|
20240314,193300,300686780,13270,13270,13270,13270,0
|
|
20240314,193200,300686780,13270,13270,13270,13270,0
|
|
20240314,193100,300686780,13270,13270,13270,13270,0
|
|
20240314,193000,300686780,13270,13270,13270,13270,0
|
|
20240314,192900,300686780,13270,13270,13270,13270,0
|
|
20240314,192800,300686780,13270,13270,13270,13270,0
|
|
20240314,192700,300686780,13270,13270,13270,13270,0
|
|
20240314,192600,300686780,13270,13270,13270,13270,0
|
|
20240314,192500,300686780,13270,13270,13270,13270,0
|
|
20240314,192400,300686780,13270,13270,13270,13270,0
|
|
20240314,192300,300686780,13270,13270,13270,13270,0
|
|
20240314,192200,300686780,13270,13270,13270,13270,0
|
|
20240314,192100,300686780,13270,13270,13270,13270,0
|
|
20240314,192000,300686780,13270,13270,13270,13270,66
|
|
20240314,191900,300686780,13270,13270,13270,13270,0
|
|
20240314,191800,300686780,13270,13270,13270,13270,0
|
|
20240314,191700,300686780,13270,13270,13270,13270,0
|
|
20240314,191600,300686780,13270,13270,13270,13270,0
|
|
20240314,191500,300686780,13270,13270,13270,13270,0
|
|
20240314,191400,300686780,13270,13270,13270,13270,0
|
|
20240314,191300,300686780,13270,13270,13270,13270,0
|
|
20240314,191200,300686780,13270,13270,13270,13270,0
|
|
20240314,191100,300686780,13270,13270,13270,13270,0
|
|
20240314,191000,300686780,13270,13270,13270,13270,0
|
|
20240314,190900,300686780,13270,13270,13270,13270,0
|
|
20240314,190800,300686780,13270,13270,13270,13270,0
|
|
20240314,190700,300686780,13270,13270,13270,13270,0
|
|
20240314,190600,300686780,13270,13270,13270,13270,0
|
|
20240314,190500,300686780,13270,13270,13270,13270,0
|
|
20240314,190400,300686780,13270,13270,13270,13270,0
|
|
20240314,190300,300686780,13270,13270,13270,13270,0
|
|
20240314,190200,300686780,13270,13270,13270,13270,0
|
|
20240314,190100,300686780,13270,13270,13270,13270,0
|
|
20240314,190000,300686780,13270,13270,13270,13270,0
|
|
20240314,185900,300686780,13270,13270,13270,13270,0
|
|
20240314,185800,300686780,13270,13270,13270,13270,0
|
|
20240314,185700,300686780,13270,13270,13270,13270,0
|
|
20240314,185600,300686780,13270,13270,13270,13270,0
|
|
20240314,185500,300686780,13270,13270,13270,13270,0
|
|
20240314,185400,300686780,13270,13270,13270,13270,0
|
|
20240314,185300,300686780,13270,13270,13270,13270,0
|
|
20240314,185200,300686780,13270,13270,13270,13270,0
|
|
20240314,185100,300686780,13270,13270,13270,13270,0
|
|
20240314,185000,300686780,13270,13270,13270,13270,66
|
|
20240314,184900,300686780,13270,13270,13270,13270,0
|
|
20240314,184800,300686780,13270,13270,13270,13270,0
|
|
20240314,184700,300686780,13270,13270,13270,13270,0
|
|
20240314,184600,300686780,13270,13270,13270,13270,0
|
|
20240314,184500,300686780,13270,13270,13270,13270,0
|
|
20240314,184400,300686780,13270,13270,13270,13270,0
|
|
20240314,184300,300686780,13270,13270,13270,13270,0
|
|
20240314,184200,300686780,13270,13270,13270,13270,0
|
|
20240314,184100,300686780,13270,13270,13270,13270,0
|
|
20240314,184000,300686780,13270,13270,13270,13270,0
|
|
20240314,183900,300686780,13270,13270,13270,13270,0
|
|
20240314,183800,300686780,13270,13270,13270,13270,0
|
|
20240314,183700,300686780,13270,13270,13270,13270,0
|
|
20240314,183600,300686780,13270,13270,13270,13270,0
|
|
20240314,183500,300686780,13270,13270,13270,13270,0
|
|
20240314,183400,300686780,13270,13270,13270,13270,0
|
|
20240314,183300,300686780,13270,13270,13270,13270,0
|
|
20240314,183200,300686780,13270,13270,13270,13270,0
|
|
20240314,183100,300686780,13270,13270,13270,13270,0
|
|
20240314,183000,300686780,13270,13270,13270,13270,0
|
|
20240314,182900,300686780,13270,13270,13270,13270,0
|
|
20240314,182800,300686780,13270,13270,13270,13270,0
|
|
20240314,182700,300686780,13270,13270,13270,13270,0
|
|
20240314,182600,300686780,13270,13270,13270,13270,0
|
|
20240314,182500,300686780,13270,13270,13270,13270,0
|
|
20240314,182400,300686780,13270,13270,13270,13270,0
|
|
20240314,182300,300686780,13270,13270,13270,13270,0
|
|
20240314,182200,300686780,13270,13270,13270,13270,0
|
|
20240314,182100,300686780,13270,13270,13270,13270,0
|
|
20240314,182000,300686780,13270,13270,13270,13270,66
|
|
20240314,181900,300686780,13270,13270,13270,13270,0
|
|
20240314,181800,300686780,13270,13270,13270,13270,0
|
|
20240314,181700,300686780,13270,13270,13270,13270,0
|
|
20240314,181600,300686780,13270,13270,13270,13270,0
|
|
20240314,181500,300686780,13270,13270,13270,13270,0
|
|
20240314,181400,300686780,13270,13270,13270,13270,0
|
|
20240314,181300,300686780,13270,13270,13270,13270,0
|
|
20240314,181200,300686780,13270,13270,13270,13270,0
|
|
20240314,181100,300686780,13270,13270,13270,13270,0
|
|
20240314,181000,300686780,13270,13270,13270,13270,0
|
|
20240314,180900,300686780,13270,13270,13270,13270,0
|
|
20240314,180800,300686780,13270,13270,13270,13270,0
|
|
20240314,180700,300686780,13270,13270,13270,13270,0
|
|
20240314,180600,300686780,13270,13270,13270,13270,0
|
|
20240314,180500,300686780,13270,13270,13270,13270,0
|
|
20240314,180400,300686780,13270,13270,13270,13270,0
|
|
20240314,180300,300686780,13270,13270,13270,13270,0
|
|
20240314,180200,300686780,13270,13270,13270,13270,0
|
|
20240314,180100,300686780,13270,13270,13270,13270,0
|
|
20240314,180000,300686780,13270,13270,13270,13270,0
|
|
20240314,175900,300686780,13270,13270,13270,13270,0
|
|
20240314,175800,300686780,13270,13270,13270,13270,0
|
|
20240314,175700,300686780,13270,13270,13270,13270,0
|
|
20240314,175600,300686780,13270,13270,13270,13270,0
|
|
20240314,175500,300686780,13270,13270,13270,13270,0
|
|
20240314,175400,300686780,13270,13270,13270,13270,0
|
|
20240314,175300,300686780,13270,13270,13270,13270,0
|
|
20240314,175200,300686780,13270,13270,13270,13270,0
|
|
20240314,175100,300686780,13270,13270,13270,13270,0
|
|
20240314,175000,300686780,13270,13270,13270,13270,66
|
|
20240314,174900,300686780,13270,13270,13270,13270,0
|
|
20240314,174800,300686780,13270,13270,13270,13270,0
|
|
20240314,174700,300686780,13270,13270,13270,13270,0
|
|
20240314,174600,300686780,13270,13270,13270,13270,0
|
|
20240314,174500,300686780,13270,13270,13270,13270,0
|
|
20240314,174400,300686780,13270,13270,13270,13270,0
|
|
20240314,174300,300686780,13270,13270,13270,13270,0
|
|
20240314,174200,300686780,13270,13270,13270,13270,0
|
|
20240314,174100,300686780,13270,13270,13270,13270,0
|
|
20240314,174000,300686780,13270,13270,13270,13270,0
|
|
20240314,173900,300686780,13270,13270,13270,13270,0
|
|
20240314,173800,300686780,13270,13270,13270,13270,0
|
|
20240314,173700,300686780,13270,13270,13270,13270,0
|
|
20240314,173600,300686780,13270,13270,13270,13270,0
|
|
20240314,173500,300686780,13270,13270,13270,13270,0
|
|
20240314,173400,300686780,13270,13270,13270,13270,0
|
|
20240314,173300,300686780,13270,13270,13270,13270,0
|
|
20240314,173200,300686780,13270,13270,13270,13270,0
|
|
20240314,173100,300686780,13270,13270,13270,13270,0
|
|
20240314,173000,300686780,13270,13270,13270,13270,0
|
|
20240314,172900,300686780,13270,13270,13270,13270,0
|
|
20240314,172800,300686780,13270,13270,13270,13270,0
|
|
20240314,172700,300686780,13270,13270,13270,13270,0
|
|
20240314,172600,300686780,13270,13270,13270,13270,0
|
|
20240314,172500,300686780,13270,13270,13270,13270,0
|
|
20240314,172400,300686780,13270,13270,13270,13270,0
|
|
20240314,172300,300686780,13270,13270,13270,13270,0
|
|
20240314,172200,300686780,13270,13270,13270,13270,0
|
|
20240314,172100,300686780,13270,13270,13270,13270,0
|
|
20240314,172000,300686780,13270,13270,13270,13270,66
|
|
20240314,171900,300686780,13270,13270,13270,13270,0
|
|
20240314,171800,300686780,13270,13270,13270,13270,0
|
|
20240314,171700,300686780,13270,13270,13270,13270,0
|
|
20240314,171600,300686780,13270,13270,13270,13270,0
|
|
20240314,171500,300686780,13270,13270,13270,13270,0
|
|
20240314,171400,300686780,13270,13270,13270,13270,0
|
|
20240314,171300,300686780,13270,13270,13270,13270,0
|
|
20240314,171200,300686780,13270,13270,13270,13270,0
|
|
20240314,171100,300686780,13270,13270,13270,13270,0
|
|
20240314,171000,300686780,13270,13270,13270,13270,0
|
|
20240314,170900,300686780,13270,13270,13270,13270,0
|
|
20240314,170800,300686780,13270,13270,13270,13270,0
|
|
20240314,170700,300686780,13270,13270,13270,13270,0
|
|
20240314,170600,300686780,13270,13270,13270,13270,0
|
|
20240314,170500,300686780,13270,13270,13270,13270,0
|
|
20240314,170400,300686780,13270,13270,13270,13270,0
|
|
20240314,170300,300686780,13270,13270,13270,13270,0
|
|
20240314,170200,300686780,13270,13270,13270,13270,0
|
|
20240314,170100,300686780,13270,13270,13270,13270,0
|
|
20240314,170000,300686780,13270,13270,13270,13270,0
|
|
20240314,165900,300686780,13270,13270,13270,13270,0
|
|
20240314,165800,300686780,13270,13270,13270,13270,0
|
|
20240314,165700,300686780,13270,13270,13270,13270,0
|
|
20240314,165600,300686780,13270,13270,13270,13270,0
|
|
20240314,165500,300686780,13270,13270,13270,13270,0
|
|
20240314,165400,300686780,13270,13270,13270,13270,0
|
|
20240314,165300,300686780,13270,13270,13270,13270,0
|
|
20240314,165200,300686780,13270,13270,13270,13270,0
|
|
20240314,165100,300686780,13270,13270,13270,13270,0
|
|
20240314,165000,300686780,13270,13270,13270,13270,66
|
|
20240314,164900,300686780,13270,13270,13270,13270,0
|
|
20240314,164800,300686780,13270,13270,13270,13270,0
|
|
20240314,164700,300686780,13270,13270,13270,13270,0
|
|
20240314,164600,300686780,13270,13270,13270,13270,0
|
|
20240314,164500,300686780,13270,13270,13270,13270,0
|
|
20240314,164400,300686780,13270,13270,13270,13270,0
|
|
20240314,164300,300686780,13270,13270,13270,13270,0
|
|
20240314,164200,300686780,13270,13270,13270,13270,0
|
|
20240314,164100,300686780,13270,13270,13270,13270,0
|
|
20240314,164000,300686780,13270,13270,13270,13270,0
|
|
20240314,163900,300686780,13270,13270,13270,13270,0
|
|
20240314,163800,300686780,13270,13270,13270,13270,0
|
|
20240314,163700,300686780,13270,13270,13270,13270,0
|
|
20240314,163600,300686780,13270,13270,13270,13270,0
|
|
20240314,163500,300686780,13270,13270,13270,13270,0
|
|
20240314,163400,300686780,13270,13270,13270,13270,0
|
|
20240314,163300,300686780,13270,13270,13270,13270,0
|
|
20240314,163200,300686780,13270,13270,13270,13270,0
|
|
20240314,163100,300686780,13270,13270,13270,13270,0
|
|
20240314,163000,300686780,13270,13270,13270,13270,0
|
|
20240314,162900,300686780,13270,13270,13270,13270,0
|
|
20240314,162800,300686780,13270,13270,13270,13270,0
|
|
20240314,162700,300686780,13270,13270,13270,13270,0
|
|
20240314,162600,300686780,13270,13270,13270,13270,0
|
|
20240314,162500,300686780,13270,13270,13270,13270,0
|
|
20240314,162400,300686780,13270,13270,13270,13270,0
|
|
20240314,162300,300686780,13270,13270,13270,13270,0
|
|
20240314,162200,300686780,13270,13270,13270,13270,0
|
|
20240314,162100,300686780,13270,13270,13270,13270,0
|
|
20240314,162000,300686780,13270,13270,13270,13270,66
|
|
20240314,161900,300686780,13270,13270,13270,13270,0
|
|
20240314,161800,300686780,13270,13270,13270,13270,0
|
|
20240314,161700,300686780,13270,13270,13270,13270,0
|
|
20240314,161600,300686780,13270,13270,13270,13270,0
|
|
20240314,161500,300686780,13270,13270,13270,13270,0
|
|
20240314,161400,300686780,13270,13270,13270,13270,0
|
|
20240314,161300,300686780,13270,13270,13270,13270,0
|
|
20240314,161200,300686780,13270,13270,13270,13270,0
|
|
20240314,161100,300686780,13270,13270,13270,13270,0
|
|
20240314,161000,300686780,13270,13270,13270,13270,0
|
|
20240314,160900,300686780,13270,13270,13270,13270,0
|
|
20240314,160800,300686780,13270,13270,13270,13270,0
|
|
20240314,160700,300686780,13270,13270,13270,13270,0
|
|
20240314,160600,300686780,13270,13270,13270,13270,0
|
|
20240314,160500,300686780,13270,13270,13270,13270,0
|
|
20240314,160400,300686780,13270,13270,13270,13270,0
|
|
20240314,160300,300686780,13270,13270,13270,13270,0
|
|
20240314,160200,300686780,13270,13270,13270,13270,0
|
|
20240314,160100,300686780,13270,13270,13270,13270,0
|
|
20240314,160000,300686780,13270,13270,13270,13270,0
|
|
20240314,155900,300686780,13270,13270,13270,13270,0
|
|
20240314,155800,300686780,13270,13270,13270,13270,0
|
|
20240314,155700,300686780,13270,13270,13270,13270,0
|
|
20240314,155600,300686780,13270,13270,13270,13270,0
|
|
20240314,155500,300686780,13270,13270,13270,13270,0
|
|
20240314,155400,300686780,13270,13270,13270,13270,0
|
|
20240314,155300,300686780,13270,13270,13270,13270,0
|
|
20240314,155200,300686780,13270,13270,13270,13270,0
|
|
20240314,155100,300686780,13270,13270,13270,13270,0
|
|
20240314,155000,300686780,13270,13270,13270,13270,66
|
|
20240314,154900,300686780,13270,13270,13270,13270,0
|
|
20240314,154800,300686780,13270,13270,13270,13270,0
|
|
20240314,154700,300686780,13270,13270,13270,13270,0
|
|
20240314,154600,300686780,13270,13270,13270,13270,0
|
|
20240314,154500,300686780,13270,13270,13270,13270,0
|
|
20240314,154400,300686780,13270,13270,13270,13270,0
|
|
20240314,154300,300686780,13270,13270,13270,13270,0
|
|
20240314,154200,300686780,13270,13270,13270,13270,0
|
|
20240314,154100,300686780,13270,13270,13270,13270,0
|
|
20240314,154000,300686780,13270,13270,13270,13270,0
|
|
20240314,153900,300686780,13270,13270,13270,13270,0
|
|
20240314,153800,300686780,13270,13270,13270,13270,0
|
|
20240314,153700,300686780,13270,13270,13270,13270,0
|
|
20240314,153600,300686780,13270,13270,13270,13270,0
|
|
20240314,153500,300686780,13270,13270,13270,13270,0
|
|
20240314,153400,300686780,13270,13270,13270,13270,0
|
|
20240314,153300,300686780,13270,13270,13270,13270,0
|
|
20240314,153200,300686780,13270,13270,13270,13270,0
|
|
20240314,153100,300686780,13270,13270,13270,13270,0
|
|
20240314,153000,300686780,13270,13270,13270,13270,66
|
|
20240314,152900,299810960,13270,13270,13270,13270,0
|
|
20240314,152800,299810960,13270,13270,13270,13270,0
|
|
20240314,152700,299810960,13270,13270,13270,13270,0
|
|
20240314,152600,299810960,13270,13270,13270,13270,0
|
|
20240314,152500,299810960,13270,13270,13270,13270,0
|
|
20240314,152400,299810960,13270,13270,13270,13270,0
|
|
20240314,152300,299810960,13270,13270,13270,13270,0
|
|
20240314,152200,299810960,13270,13270,13270,13270,0
|
|
20240314,152100,299810960,13270,13270,13270,13270,0
|
|
20240314,152000,299810960,13270,13270,13270,13270,0
|
|
20240314,151900,299810960,13270,13270,13270,13270,0
|
|
20240314,151800,299810960,13270,13260,13270,13260,6
|
|
20240314,151700,299731390,13260,13270,13270,13260,101
|
|
20240314,151600,298392120,13260,13260,13260,13260,93
|
|
20240314,151500,297158940,13270,13270,13270,13270,1
|
|
20240314,151400,297145670,13270,13270,13270,13270,0
|
|
20240314,151300,297145670,13270,13270,13270,13270,16
|
|
20240314,151200,296933350,13270,13270,13270,13270,1
|
|
20240314,151100,296920080,13270,13270,13270,13270,0
|
|
20240314,151000,296920080,13270,13260,13270,13260,13
|
|
20240314,150900,296747590,13270,13260,13270,13260,31
|
|
20240314,150800,296336520,13250,13250,13250,13250,1
|
|
20240314,150700,296323270,13270,13270,13270,13270,0
|
|
20240314,150600,296323270,13270,13260,13270,13260,36
|
|
20240314,150500,295845890,13260,13260,13260,13260,40
|
|
20240314,150400,295315490,13260,13260,13260,13260,5
|
|
20240314,150300,295249190,13260,13250,13260,13250,31
|
|
20240314,150200,294838430,13260,13260,13260,13260,0
|
|
20240314,150100,294838430,13260,13270,13270,13260,162
|
|
20240314,150000,292690300,13260,13260,13260,13260,178
|
|
20240314,145900,290330020,13270,13270,13270,13270,1
|
|
20240314,145800,290316750,13260,13260,13260,13260,1
|
|
20240314,145700,290303490,13270,13270,13270,13270,4
|
|
20240314,145600,290250410,13250,13260,13260,13250,150
|
|
20240314,145500,288262710,13250,13270,13270,13250,309
|
|
20240314,145400,284167530,13270,13270,13270,13270,0
|
|
20240314,145300,284167530,13270,13270,13270,13270,0
|
|
20240314,145200,284167530,13270,13260,13270,13260,413
|
|
20240314,145100,278691130,13270,13270,13270,13270,0
|
|
20240314,145000,278691130,13270,13270,13270,13270,1
|
|
20240314,144900,278677860,13270,13270,13280,13270,14
|
|
20240314,144800,278492030,13280,13260,13280,13260,42
|
|
20240314,144700,277934330,13280,13280,13280,13280,1
|
|
20240314,144600,277921050,13270,13270,13270,13270,1
|
|
20240314,144500,277907780,13280,13280,13280,13280,7
|
|
20240314,144400,277814820,13280,13280,13280,13260,7
|
|
20240314,144300,277721960,13280,13280,13280,13280,1
|
|
20240314,144200,277708680,13250,13270,13270,13250,190
|
|
20240314,144100,275189300,13280,13280,13280,13280,0
|
|
20240314,144000,275189300,13280,13280,13280,13280,0
|
|
20240314,143900,275189300,13280,13280,13280,13280,2
|
|
20240314,143800,275162740,13280,13270,13280,13270,9
|
|
20240314,143700,275043240,13280,13280,13280,13280,0
|
|
20240314,143600,275043240,13280,13280,13280,13280,1
|
|
20240314,143500,275029960,13280,13270,13280,13270,104
|
|
20240314,143400,273649870,13270,13270,13270,13270,1
|
|
20240314,143300,273636600,13260,13260,13260,13260,0
|
|
20240314,143200,273636600,13260,13260,13260,13260,0
|
|
20240314,143100,273636600,13260,13270,13270,13260,36
|
|
20240314,143000,273159100,13270,13260,13270,13260,3
|
|
20240314,142900,273119310,13270,13270,13270,13270,1
|
|
20240314,142800,273106040,13270,13270,13270,13270,0
|
|
20240314,142700,273106040,13270,13270,13270,13270,0
|
|
20240314,142600,273106040,13270,13270,13270,13270,1
|
|
20240314,142500,273092770,13280,13280,13280,13280,0
|
|
20240314,142400,273092770,13280,13280,13280,13280,1
|
|
20240314,142300,273079490,13280,13270,13280,13270,6
|
|
20240314,142200,272999860,13280,13280,13280,13280,54
|
|
20240314,142100,272282740,13280,13280,13280,13280,2
|
|
20240314,142000,272256180,13270,13270,13270,13270,10
|
|
20240314,141900,272123480,13270,13270,13270,13270,0
|
|
20240314,141800,272123480,13270,13270,13270,13270,17
|
|
20240314,141700,271897890,13250,13250,13250,13250,2
|
|
20240314,141600,271871390,13270,13270,13270,13270,1
|
|
20240314,141500,271858120,13250,13260,13260,13250,232
|
|
20240314,141400,268783350,13270,13270,13270,13270,18
|
|
20240314,141300,268544490,13280,13280,13280,13280,1
|
|
20240314,141200,268531210,13270,13270,13280,13270,16
|
|
20240314,141100,268318840,13270,13260,13270,13260,6
|
|
20240314,141000,268239270,13260,13270,13270,13260,6
|
|
20240314,140900,268159700,13270,13260,13270,13260,14
|
|
20240314,140800,267974050,13260,13270,13270,13260,4
|
|
20240314,140700,267921000,13250,13270,13270,13250,330
|
|
20240314,140600,263548180,13260,13270,13270,13260,200
|
|
20240314,140500,260896080,13280,13280,13280,13280,121
|
|
20240314,140400,259289200,13280,13280,13280,13280,1
|
|
20240314,140300,259275920,13280,13280,13280,13280,2
|
|
20240314,140200,259249360,13280,13280,13280,13280,0
|
|
20240314,140100,259249360,13280,13280,13280,13280,43
|
|
20240314,140000,258678320,13280,13280,13280,13280,0
|
|
20240314,135900,258678320,13280,13280,13280,13280,1
|
|
20240314,135800,258665040,13270,13270,13270,13270,30
|
|
20240314,135700,258266940,13270,13270,13270,13270,24
|
|
20240314,135600,257948460,13270,13270,13270,13270,20
|
|
20240314,135500,257683060,13270,13270,13270,13270,0
|
|
20240314,135400,257683060,13270,13270,13270,13270,0
|
|
20240314,135300,257683060,13270,13270,13270,13270,0
|
|
20240314,135200,257683060,13270,13270,13270,13270,0
|
|
20240314,135100,257683060,13270,13270,13270,13270,0
|
|
20240314,135000,257683060,13270,13270,13270,13270,0
|
|
20240314,134900,257683060,13270,13270,13270,13270,0
|
|
20240314,134800,257683060,13270,13270,13270,13270,1
|
|
20240314,134700,257669790,13270,13270,13270,13270,5
|
|
20240314,134600,257603440,13270,13270,13270,13270,0
|
|
20240314,134500,257603440,13270,13270,13270,13270,0
|
|
20240314,134400,257603440,13270,13270,13270,13270,1
|
|
20240314,134300,257590170,13270,13270,13270,13270,6
|
|
20240314,134200,257510550,13270,13270,13270,13270,1
|
|
20240314,134100,257497280,13260,13260,13260,13260,1
|
|
20240314,134000,257484020,13260,13260,13260,13260,91
|
|
20240314,133900,256277360,13270,13270,13270,13270,0
|
|
20240314,133800,256277360,13270,13270,13270,13270,11
|
|
20240314,133700,256131390,13270,13270,13270,13260,58
|
|
20240314,133600,255362240,13280,13280,13280,13280,0
|
|
20240314,133500,255362240,13280,13280,13280,13280,1
|
|
20240314,133400,255348960,13280,13280,13280,13280,0
|
|
20240314,133300,255348960,13280,13280,13280,13280,2
|
|
20240314,133200,255322400,13280,13280,13280,13280,10
|
|
20240314,133100,255189600,13280,13280,13280,13280,61
|
|
20240314,133000,254379520,13280,13280,13280,13280,6
|
|
20240314,132900,254299840,13270,13270,13270,13270,0
|
|
20240314,132800,254299840,13270,13270,13270,13270,0
|
|
20240314,132700,254299840,13270,13270,13270,13270,16
|
|
20240314,132600,254087520,13280,13280,13280,13280,11
|
|
20240314,132500,253941440,13280,13280,13280,13280,0
|
|
20240314,132400,253941440,13280,13270,13280,13270,338
|
|
20240314,132300,249455810,13270,13280,13280,13270,250
|
|
20240314,132200,246137810,13280,13280,13280,13280,30
|
|
20240314,132100,245739410,13280,13280,13280,13280,30
|
|
20240314,132000,245341010,13280,13270,13280,13270,13
|
|
20240314,131900,245168460,13270,13270,13270,13270,0
|
|
20240314,131800,245168460,13270,13270,13270,13270,0
|
|
20240314,131700,245168460,13270,13270,13270,13270,1
|
|
20240314,131600,245155190,13260,13260,13260,13260,51
|
|
20240314,131500,244478930,13270,13270,13270,13270,35
|
|
20240314,131400,244014480,13270,13270,13270,13270,3
|
|
20240314,131300,243974670,13260,13270,13270,13260,38
|
|
20240314,131200,243470780,13270,13270,13270,13270,1
|
|
20240314,131100,243457510,13260,13260,13260,13260,2
|
|
20240314,131000,243430990,13280,13280,13280,13280,0
|
|
20240314,130900,243430990,13280,13280,13280,13280,0
|
|
20240314,130800,243430990,13280,13280,13280,13280,1
|
|
20240314,130700,243417710,13280,13280,13280,13280,0
|
|
20240314,130600,243417710,13280,13280,13280,13280,1
|
|
20240314,130500,243404430,13280,13280,13280,13280,0
|
|
20240314,130400,243404430,13280,13280,13280,13280,0
|
|
20240314,130300,243404430,13280,13280,13280,13280,1
|
|
20240314,130200,243391150,13270,13270,13270,13270,47
|
|
20240314,130100,242767460,13270,13270,13270,13270,0
|
|
20240314,130000,242767460,13270,13270,13270,13270,3
|
|
20240314,125900,242727650,13270,13270,13270,13270,0
|
|
20240314,125800,242727650,13270,13270,13270,13270,1
|
|
20240314,125700,242714380,13270,13270,13270,13270,0
|
|
20240314,125600,242714380,13270,13250,13270,13250,26
|
|
20240314,125500,242369860,13240,13240,13240,13240,50
|
|
20240314,125400,241707860,13250,13250,13250,13250,20
|
|
20240314,125300,241442860,13250,13250,13250,13250,4
|
|
20240314,125200,241389860,13250,13250,13250,13250,15
|
|
20240314,125100,241191110,13250,13250,13250,13250,229
|
|
20240314,125000,238156860,13250,13250,13250,13250,51
|
|
20240314,124900,237481110,13240,13240,13240,13240,61
|
|
20240314,124800,236673470,13240,13240,13240,13240,170
|
|
20240314,124700,234422670,13250,13250,13250,13240,6
|
|
20240314,124600,234343200,13240,13250,13250,13240,100
|
|
20240314,124500,233019110,13240,13240,13240,13240,24
|
|
20240314,124400,232701350,13240,13240,13240,13240,199
|
|
20240314,124300,230066590,13250,13250,13250,13250,312
|
|
20240314,124200,225932590,13260,13250,13260,13250,5
|
|
20240314,124100,225866330,13260,13260,13260,13260,2
|
|
20240314,124000,225839810,13260,13260,13260,13260,5
|
|
20240314,123900,225773510,13260,13260,13260,13260,18
|
|
20240314,123800,225534830,13260,13260,13260,13260,0
|
|
20240314,123700,225534830,13260,13260,13260,13260,1
|
|
20240314,123600,225521570,13260,13260,13260,13260,0
|
|
20240314,123500,225521570,13260,13260,13260,13260,117
|
|
20240314,123400,223970150,13260,13270,13270,13260,743
|
|
20240314,123300,214114480,13280,13280,13280,13280,47
|
|
20240314,123200,213490320,13290,13290,13290,13290,0
|
|
20240314,123100,213490320,13290,13290,13290,13290,4
|
|
20240314,123000,213437160,13290,13290,13290,13290,0
|
|
20240314,122900,213437160,13290,13290,13290,13290,0
|
|
20240314,122800,213437160,13290,13290,13290,13270,192
|
|
20240314,122700,210885740,13270,13280,13280,13270,200
|
|
20240314,122600,208231730,13270,13270,13270,13270,0
|
|
20240314,122500,208231730,13270,13270,13270,13270,0
|
|
20240314,122400,208231730,13270,13300,13300,13270,853
|
|
20240314,122300,196905400,13290,13290,13290,13290,1
|
|
20240314,122200,196892110,13290,13290,13300,13290,120
|
|
20240314,122100,195297290,13300,13300,13300,13300,0
|
|
20240314,122000,195297290,13300,13300,13300,13300,0
|
|
20240314,121900,195297290,13300,13300,13300,13300,0
|
|
20240314,121800,195297290,13300,13300,13300,13300,0
|
|
20240314,121700,195297290,13300,13300,13300,13300,0
|
|
20240314,121600,195297290,13300,13300,13300,13300,2
|
|
20240314,121500,195270690,13320,13320,13320,13320,1
|
|
20240314,121400,195257370,13290,13290,13290,13290,0
|
|
20240314,121300,195257370,13290,13290,13290,13290,0
|
|
20240314,121200,195257370,13290,13290,13290,13290,367
|
|
20240314,121100,190379940,13300,13300,13300,13300,73
|
|
20240314,121000,189409040,13320,13320,13320,13320,0
|
|
20240314,120900,189409040,13320,13320,13320,13320,2
|
|
20240314,120800,189382400,13320,13320,13320,13320,30
|
|
20240314,120700,188982800,13320,13320,13320,13320,0
|
|
20240314,120600,188982800,13320,13320,13320,13320,0
|
|
20240314,120500,188982800,13320,13320,13320,13320,0
|
|
20240314,120400,188982800,13320,13320,13320,13320,0
|
|
20240314,120300,188982800,13320,13320,13320,13320,0
|
|
20240314,120200,188982800,13320,13320,13320,13320,0
|
|
20240314,120100,188982800,13320,13300,13320,13300,18
|
|
20240314,120000,188743300,13300,13320,13320,13300,8
|
|
20240314,115900,188636760,13320,13310,13320,13290,88
|
|
20240314,115800,187466190,13320,13320,13320,13320,2
|
|
20240314,115700,187439550,13310,13310,13310,13310,159
|
|
20240314,115600,185323260,13320,13300,13320,13300,71
|
|
20240314,115500,184378940,13320,13300,13320,13300,131
|
|
20240314,115400,182636620,13320,13320,13320,13320,10
|
|
20240314,115300,182503420,13320,13310,13320,13310,2
|
|
20240314,115200,182476790,13300,13310,13310,13300,2316
|
|
20240314,115100,151659280,13320,13320,13320,13320,0
|
|
20240314,115000,151659280,13320,13320,13320,13320,0
|
|
20240314,114900,151659280,13320,13320,13320,13320,5
|
|
20240314,114800,151592680,13320,13320,13320,13320,0
|
|
20240314,114700,151592680,13320,13320,13320,13320,3
|
|
20240314,114600,151552720,13320,13340,13340,13320,268
|
|
20240314,114500,147982760,13340,13330,13340,13330,120
|
|
20240314,114400,146383150,13340,13340,13340,13340,1
|
|
20240314,114300,146369810,13340,13350,13350,13340,45
|
|
20240314,114200,145769070,13350,13340,13350,13340,5
|
|
20240314,114100,145702360,13340,13350,13350,13340,15
|
|
20240314,114000,145502210,13350,13350,13350,13350,0
|
|
20240314,113900,145502210,13350,13350,13350,13350,0
|
|
20240314,113800,145502210,13350,13350,13350,13350,1
|
|
20240314,113700,145488860,13340,13340,13340,13340,6
|
|
20240314,113600,145408820,13350,13350,13350,13350,5
|
|
20240314,113500,145342070,13350,13350,13350,13350,5
|
|
20240314,113400,145275320,13350,13350,13350,13350,0
|
|
20240314,113300,145275320,13350,13340,13350,13340,25
|
|
20240314,113200,144941810,13340,13340,13340,13340,9
|
|
20240314,113100,144821750,13340,13340,13340,13340,0
|
|
20240314,113000,144821750,13340,13340,13340,13340,10
|
|
20240314,112900,144688350,13340,13340,13340,13340,0
|
|
20240314,112800,144688350,13340,13340,13340,13340,6
|
|
20240314,112700,144608310,13320,13320,13320,13320,0
|
|
20240314,112600,144608310,13320,13320,13320,13320,0
|
|
20240314,112500,144608310,13320,13330,13330,13320,34
|
|
20240314,112400,144155410,13330,13330,13330,13330,4
|
|
20240314,112300,144102090,13330,13330,13330,13330,96
|
|
20240314,112200,142822410,13340,13340,13340,13340,0
|
|
20240314,112100,142822410,13340,13340,13340,13340,0
|
|
20240314,112000,142822410,13340,13340,13340,13340,0
|
|
20240314,111900,142822410,13340,13340,13340,13340,0
|
|
20240314,111800,142822410,13340,13340,13340,13340,0
|
|
20240314,111700,142822410,13340,13340,13340,13340,1
|
|
20240314,111600,142809070,13320,13320,13320,13320,71
|
|
20240314,111500,141863350,13320,13320,13320,13320,0
|
|
20240314,111400,141863350,13320,13320,13320,13320,32
|
|
20240314,111300,141437110,13320,13320,13320,13320,21
|
|
20240314,111200,141157390,13330,13330,13330,13330,8
|
|
20240314,111100,141050750,13350,13350,13350,13350,1
|
|
20240314,111000,141037400,13340,13340,13340,13340,10
|
|
20240314,110900,140904000,13340,13340,13340,13340,0
|
|
20240314,110800,140904000,13340,13340,13340,13340,0
|
|
20240314,110700,140904000,13340,13340,13340,13340,1
|
|
20240314,110600,140890660,13330,13330,13330,13330,3
|
|
20240314,110500,140850670,13320,13310,13320,13310,2
|
|
20240314,110400,140824040,13310,13310,13310,13310,0
|
|
20240314,110300,140824040,13310,13310,13310,13310,0
|
|
20240314,110200,140824040,13310,13310,13310,13310,64
|
|
20240314,110100,139972200,13340,13340,13340,13340,6
|
|
20240314,110000,139892160,13340,13340,13340,13340,0
|
|
20240314,105900,139892160,13340,13340,13340,13310,99
|
|
20240314,105800,138572250,13310,13320,13320,13310,585
|
|
20240314,105700,130785890,13320,13320,13320,13320,469
|
|
20240314,105600,124538810,13350,13350,13350,13350,0
|
|
20240314,105500,124538810,13350,13350,13350,13350,1
|
|
20240314,105400,124525460,13330,13330,13330,13330,102
|
|
20240314,105300,123165800,13360,13360,13360,13360,0
|
|
20240314,105200,123165800,13360,13360,13360,13360,0
|
|
20240314,105100,123165800,13360,13330,13360,13330,338
|
|
20240314,105000,118659090,13360,13360,13360,13360,0
|
|
20240314,104900,118659090,13360,13360,13360,13360,0
|
|
20240314,104800,118659090,13360,13330,13360,13330,16
|
|
20240314,104700,118445750,13360,13360,13360,13360,0
|
|
20240314,104600,118445750,13360,13360,13360,13360,1
|
|
20240314,104500,118432390,13360,13350,13360,13350,12
|
|
20240314,104400,118272180,13350,13350,13350,13350,1
|
|
20240314,104300,118258830,13350,13350,13350,13350,0
|
|
20240314,104200,118258830,13350,13350,13350,13350,3
|
|
20240314,104100,118218780,13360,13360,13360,13360,0
|
|
20240314,104000,118218780,13360,13340,13360,13340,2
|
|
20240314,103900,118192080,13350,13350,13350,13350,0
|
|
20240314,103800,118192080,13350,13350,13350,13350,0
|
|
20240314,103700,118192080,13350,13350,13350,13350,0
|
|
20240314,103600,118192080,13350,13350,13350,13350,1
|
|
20240314,103500,118178730,13350,13350,13350,13350,1
|
|
20240314,103400,118165380,13360,13310,13360,13310,2
|
|
20240314,103300,118138710,13310,13310,13310,13310,2
|
|
20240314,103200,118112090,13350,13350,13350,13350,3
|
|
20240314,103100,118072040,13360,13360,13360,13360,0
|
|
20240314,103000,118072040,13360,13360,13360,13360,0
|
|
20240314,102900,118072040,13360,13300,13360,13300,21
|
|
20240314,102800,117792680,13300,13300,13300,13300,0
|
|
20240314,102700,117792680,13300,13310,13370,13300,192
|
|
20240314,102600,115235080,13370,13310,13370,13310,211
|
|
20240314,102500,112426610,13310,13350,13350,13310,1000
|
|
20240314,102400,99114570,13370,13370,13370,13370,1
|
|
20240314,102300,99101200,13360,13350,13360,13350,100
|
|
20240314,102200,97765310,13360,13360,13360,13360,24
|
|
20240314,102100,97444670,13360,13360,13360,13360,0
|
|
20240314,102000,97444670,13360,13360,13360,13360,1
|
|
20240314,101900,97431310,13310,13310,13310,13310,0
|
|
20240314,101800,97431310,13310,13310,13310,13310,0
|
|
20240314,101700,97431310,13310,13310,13310,13310,0
|
|
20240314,101600,97431310,13310,13310,13310,13310,816
|
|
20240314,101500,86570350,13320,13400,13400,13320,385
|
|
20240314,101400,81440330,13400,13400,13400,13330,787
|
|
20240314,101300,70937910,13400,13400,13400,13400,100
|
|
20240314,101200,69597910,13360,13360,13360,13360,0
|
|
20240314,101100,69597910,13360,13400,13400,13360,179
|
|
20240314,101000,67205980,13500,13500,13500,13500,0
|
|
20240314,100900,67205980,13500,13500,13500,13500,0
|
|
20240314,100800,67205980,13500,13500,13500,13500,1
|
|
20240314,100700,67192480,13530,13530,13530,13530,0
|
|
20240314,100600,67192480,13530,13530,13530,13530,0
|
|
20240314,100500,67192480,13530,13530,13530,13530,0
|
|
20240314,100400,67192480,13530,13530,13530,13530,1
|
|
20240314,100300,67178950,13540,13540,13540,13540,0
|
|
20240314,100200,67178950,13540,13540,13540,13540,0
|
|
20240314,100100,67178950,13540,13540,13540,13540,0
|
|
20240314,100000,67178950,13540,13520,13540,13520,37
|
|
20240314,095900,66678410,13530,13530,13530,13530,0
|
|
20240314,095800,66678410,13530,13530,13530,13530,6
|
|
20240314,095700,66597230,13530,13420,13530,13420,141
|
|
20240314,095600,64697710,13420,13420,13420,13420,39
|
|
20240314,095500,64174330,13420,13420,13420,13420,21
|
|
20240314,095400,63892510,13420,13420,13420,13420,0
|
|
20240314,095300,63892510,13420,13420,13420,13420,0
|
|
20240314,095200,63892510,13420,13420,13420,13420,0
|
|
20240314,095100,63892510,13420,13420,13420,13420,2
|
|
20240314,095000,63865670,13410,13410,13410,13410,0
|
|
20240314,094900,63865670,13410,13420,13420,13410,53
|
|
20240314,094800,63154420,13410,13410,13410,13410,0
|
|
20240314,094700,63154420,13410,13410,13410,13410,0
|
|
20240314,094600,63154420,13410,13410,13410,13410,1
|
|
20240314,094500,63141010,13410,13410,13410,13410,0
|
|
20240314,094400,63141010,13410,13410,13410,13410,0
|
|
20240314,094300,63141010,13410,13410,13410,13410,1
|
|
20240314,094200,63127600,13410,13410,13410,13410,0
|
|
20240314,094100,63127600,13410,13410,13410,13410,0
|
|
20240314,094000,63127600,13410,13410,13410,13410,1
|
|
20240314,093900,63114190,13420,13420,13420,13420,0
|
|
20240314,093800,63114190,13420,13420,13420,13420,2
|
|
20240314,093700,63087350,13420,13360,13420,13360,45
|
|
20240314,093600,62486090,13360,13360,13360,13360,0
|
|
20240314,093500,62486090,13360,13370,13400,13340,1484
|
|
20240314,093400,42668210,13390,13360,13390,13360,19
|
|
20240314,093300,42414140,13360,13370,13370,13360,191
|
|
20240314,093200,39861870,13400,13380,13400,13380,24
|
|
20240314,093100,39540730,13400,13370,13410,13370,142
|
|
20240314,093000,37642120,13380,13380,13380,13380,30
|
|
20240314,092900,37240720,13380,13400,13400,13380,172
|
|
20240314,092800,34939300,13400,13400,13400,13400,3
|
|
20240314,092700,34899100,13400,13400,13400,13400,101
|
|
20240314,092600,33545700,13420,13420,13420,13420,1
|
|
20240314,092500,33532280,13410,13420,13420,13410,25
|
|
20240314,092400,33196890,13420,13420,13420,13420,0
|
|
20240314,092300,33196890,13420,13410,13420,13410,17
|
|
20240314,092200,32968910,13370,13370,13370,13370,6
|
|
20240314,092100,32888690,13420,13420,13420,13420,0
|
|
20240314,092000,32888690,13420,13370,13420,13370,455
|
|
20240314,091900,26805290,13360,13370,13370,13360,100
|
|
20240314,091800,25469070,13370,13370,13370,13370,300
|
|
20240314,091700,21458070,13370,13370,13370,13370,100
|
|
20240314,091600,20121070,13440,13430,13440,13360,98
|
|
20240314,091500,18811210,13370,13430,13430,13370,69
|
|
20240314,091400,17888510,13440,13440,13440,13440,0
|
|
20240314,091300,17888510,13440,13440,13440,13440,0
|
|
20240314,091200,17888510,13440,13440,13440,13440,2
|
|
20240314,091100,17861630,13440,13430,13440,13430,30
|
|
20240314,091000,17458680,13440,13510,13510,13350,702
|
|
20240314,090900,8058160,13530,13530,13530,13530,0
|
|
20240314,090800,8058160,13530,13490,13530,13490,14
|
|
20240314,090700,7868820,13500,13520,13520,13500,33
|
|
20240314,090600,7422860,13380,13470,13470,13380,281
|
|
20240314,090500,3657990,13480,13490,13490,13480,39
|
|
20240314,090400,3132070,13550,13560,13560,13550,4
|
|
20240314,090300,3077840,13590,13590,13590,13590,0
|
|
20240314,090200,3077840,13590,13500,13590,13490,146
|
|
20240314,090100,1107760,13490,13490,13600,13490,51
|
|
20240314,090000,419660,13490,13550,13590,13490,31
|