620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,191700,480602880,12180,12180,12180,12180,452
|
|
20240314,191600,480602880,12180,12180,12180,12180,0
|
|
20240314,191500,480602880,12180,12180,12180,12180,0
|
|
20240314,191400,480602880,12180,12180,12180,12180,0
|
|
20240314,191300,480602880,12180,12180,12180,12180,0
|
|
20240314,191200,480602880,12180,12180,12180,12180,0
|
|
20240314,191100,480602880,12180,12180,12180,12180,0
|
|
20240314,191000,480602880,12180,12180,12180,12180,0
|
|
20240314,190900,480602880,12180,12180,12180,12180,0
|
|
20240314,190800,480602880,12180,12180,12180,12180,0
|
|
20240314,190700,480602880,12180,12180,12180,12180,0
|
|
20240314,190600,480602880,12180,12180,12180,12180,0
|
|
20240314,190500,480602880,12180,12180,12180,12180,0
|
|
20240314,190400,480602880,12180,12180,12180,12180,0
|
|
20240314,190300,480602880,12180,12180,12180,12180,0
|
|
20240314,190200,480602880,12180,12180,12180,12180,0
|
|
20240314,190100,480602880,12180,12180,12180,12180,0
|
|
20240314,190000,480602880,12180,12180,12180,12180,0
|
|
20240314,185900,480602880,12180,12180,12180,12180,0
|
|
20240314,185800,480602880,12180,12180,12180,12180,0
|
|
20240314,185700,480602880,12180,12180,12180,12180,0
|
|
20240314,185600,480602880,12180,12180,12180,12180,0
|
|
20240314,185500,480602880,12180,12180,12180,12180,0
|
|
20240314,185400,480602880,12180,12180,12180,12180,0
|
|
20240314,185300,480602880,12180,12180,12180,12180,0
|
|
20240314,185200,480602880,12180,12180,12180,12180,0
|
|
20240314,185100,480602880,12180,12180,12180,12180,0
|
|
20240314,185000,480602880,12180,12180,12180,12180,0
|
|
20240314,184900,480602880,12180,12180,12180,12180,0
|
|
20240314,184800,480602880,12180,12180,12180,12180,0
|
|
20240314,184700,480602880,12180,12180,12180,12180,452
|
|
20240314,184600,480602880,12180,12180,12180,12180,0
|
|
20240314,184500,480602880,12180,12180,12180,12180,0
|
|
20240314,184400,480602880,12180,12180,12180,12180,0
|
|
20240314,184300,480602880,12180,12180,12180,12180,0
|
|
20240314,184200,480602880,12180,12180,12180,12180,0
|
|
20240314,184100,480602880,12180,12180,12180,12180,0
|
|
20240314,184000,480602880,12180,12180,12180,12180,0
|
|
20240314,183900,480602880,12180,12180,12180,12180,0
|
|
20240314,183800,480602880,12180,12180,12180,12180,0
|
|
20240314,183700,480602880,12180,12180,12180,12180,0
|
|
20240314,183600,480602880,12180,12180,12180,12180,0
|
|
20240314,183500,480602880,12180,12180,12180,12180,0
|
|
20240314,183400,480602880,12180,12180,12180,12180,0
|
|
20240314,183300,480602880,12180,12180,12180,12180,0
|
|
20240314,183200,480602880,12180,12180,12180,12180,0
|
|
20240314,183100,480602880,12180,12180,12180,12180,0
|
|
20240314,183000,480602880,12180,12180,12180,12180,0
|
|
20240314,182900,480602880,12180,12180,12180,12180,0
|
|
20240314,182800,480602880,12180,12180,12180,12180,0
|
|
20240314,182700,480602880,12180,12180,12180,12180,0
|
|
20240314,182600,480602880,12180,12180,12180,12180,0
|
|
20240314,182500,480602880,12180,12180,12180,12180,0
|
|
20240314,182400,480602880,12180,12180,12180,12180,0
|
|
20240314,182300,480602880,12180,12180,12180,12180,0
|
|
20240314,182200,480602880,12180,12180,12180,12180,0
|
|
20240314,182100,480602880,12180,12180,12180,12180,0
|
|
20240314,182000,480602880,12180,12180,12180,12180,0
|
|
20240314,181900,480602880,12180,12180,12180,12180,0
|
|
20240314,181800,480602880,12180,12180,12180,12180,0
|
|
20240314,181700,480602880,12180,12180,12180,12180,452
|
|
20240314,181600,480602880,12180,12180,12180,12180,0
|
|
20240314,181500,480602880,12180,12180,12180,12180,0
|
|
20240314,181400,480602880,12180,12180,12180,12180,0
|
|
20240314,181300,480602880,12180,12180,12180,12180,0
|
|
20240314,181200,480602880,12180,12180,12180,12180,0
|
|
20240314,181100,480602880,12180,12180,12180,12180,0
|
|
20240314,181000,480602880,12180,12180,12180,12180,0
|
|
20240314,180900,480602880,12180,12180,12180,12180,0
|
|
20240314,180800,480602880,12180,12180,12180,12180,0
|
|
20240314,180700,480602880,12180,12180,12180,12180,0
|
|
20240314,180600,480602880,12180,12180,12180,12180,0
|
|
20240314,180500,480602880,12180,12180,12180,12180,0
|
|
20240314,180400,480602880,12180,12180,12180,12180,0
|
|
20240314,180300,480602880,12180,12180,12180,12180,0
|
|
20240314,180200,480602880,12180,12180,12180,12180,0
|
|
20240314,180100,480602880,12180,12180,12180,12180,0
|
|
20240314,180000,480602880,12180,12180,12180,12180,0
|
|
20240314,175900,480602880,12180,12180,12180,12180,0
|
|
20240314,175800,480602880,12180,12180,12180,12180,0
|
|
20240314,175700,480602880,12180,12180,12180,12180,0
|
|
20240314,175600,480602880,12180,12180,12180,12180,0
|
|
20240314,175500,480602880,12180,12180,12180,12180,0
|
|
20240314,175400,480602880,12180,12180,12180,12180,0
|
|
20240314,175300,480602880,12180,12180,12180,12180,0
|
|
20240314,175200,480602880,12180,12180,12180,12180,0
|
|
20240314,175100,480602880,12180,12180,12180,12180,0
|
|
20240314,175000,480602880,12180,12180,12180,12180,0
|
|
20240314,174900,480602880,12180,12180,12180,12180,0
|
|
20240314,174800,480602880,12180,12180,12180,12180,0
|
|
20240314,174700,480602880,12180,12180,12180,12180,452
|
|
20240314,174600,480602880,12180,12180,12180,12180,0
|
|
20240314,174500,480602880,12180,12180,12180,12180,0
|
|
20240314,174400,480602880,12180,12180,12180,12180,0
|
|
20240314,174300,480602880,12180,12180,12180,12180,0
|
|
20240314,174200,480602880,12180,12180,12180,12180,0
|
|
20240314,174100,480602880,12180,12180,12180,12180,0
|
|
20240314,174000,480602880,12180,12180,12180,12180,0
|
|
20240314,173900,480602880,12180,12180,12180,12180,0
|
|
20240314,173800,480602880,12180,12180,12180,12180,0
|
|
20240314,173700,480602880,12180,12180,12180,12180,0
|
|
20240314,173600,480602880,12180,12180,12180,12180,0
|
|
20240314,173500,480602880,12180,12180,12180,12180,0
|
|
20240314,173400,480602880,12180,12180,12180,12180,0
|
|
20240314,173300,480602880,12180,12180,12180,12180,0
|
|
20240314,173200,480602880,12180,12180,12180,12180,0
|
|
20240314,173100,480602880,12180,12180,12180,12180,0
|
|
20240314,173000,480602880,12180,12180,12180,12180,0
|
|
20240314,172900,480602880,12180,12180,12180,12180,0
|
|
20240314,172800,480602880,12180,12180,12180,12180,0
|
|
20240314,172700,480602880,12180,12180,12180,12180,0
|
|
20240314,172600,480602880,12180,12180,12180,12180,0
|
|
20240314,172500,480602880,12180,12180,12180,12180,0
|
|
20240314,172400,480602880,12180,12180,12180,12180,0
|
|
20240314,172300,480602880,12180,12180,12180,12180,0
|
|
20240314,172200,480602880,12180,12180,12180,12180,0
|
|
20240314,172100,480602880,12180,12180,12180,12180,0
|
|
20240314,172000,480602880,12180,12180,12180,12180,0
|
|
20240314,171900,480602880,12180,12180,12180,12180,0
|
|
20240314,171800,480602880,12180,12180,12180,12180,0
|
|
20240314,171700,480602880,12180,12180,12180,12180,452
|
|
20240314,171600,480602880,12180,12180,12180,12180,0
|
|
20240314,171500,480602880,12180,12180,12180,12180,0
|
|
20240314,171400,480602880,12180,12180,12180,12180,0
|
|
20240314,171300,480602880,12180,12180,12180,12180,0
|
|
20240314,171200,480602880,12180,12180,12180,12180,0
|
|
20240314,171100,480602880,12180,12180,12180,12180,0
|
|
20240314,171000,480602880,12180,12180,12180,12180,0
|
|
20240314,170900,480602880,12180,12180,12180,12180,0
|
|
20240314,170800,480602880,12180,12180,12180,12180,0
|
|
20240314,170700,480602880,12180,12180,12180,12180,0
|
|
20240314,170600,480602880,12180,12180,12180,12180,0
|
|
20240314,170500,480602880,12180,12180,12180,12180,0
|
|
20240314,170400,480602880,12180,12180,12180,12180,0
|
|
20240314,170300,480602880,12180,12180,12180,12180,0
|
|
20240314,170200,480602880,12180,12180,12180,12180,0
|
|
20240314,170100,480602880,12180,12180,12180,12180,0
|
|
20240314,170000,480602880,12180,12180,12180,12180,0
|
|
20240314,165900,480602880,12180,12180,12180,12180,0
|
|
20240314,165800,480602880,12180,12180,12180,12180,0
|
|
20240314,165700,480602880,12180,12180,12180,12180,0
|
|
20240314,165600,480602880,12180,12180,12180,12180,0
|
|
20240314,165500,480602880,12180,12180,12180,12180,0
|
|
20240314,165400,480602880,12180,12180,12180,12180,0
|
|
20240314,165300,480602880,12180,12180,12180,12180,0
|
|
20240314,165200,480602880,12180,12180,12180,12180,0
|
|
20240314,165100,480602880,12180,12180,12180,12180,0
|
|
20240314,165000,480602880,12180,12180,12180,12180,0
|
|
20240314,164900,480602880,12180,12180,12180,12180,0
|
|
20240314,164800,480602880,12180,12180,12180,12180,0
|
|
20240314,164700,480602880,12180,12180,12180,12180,452
|
|
20240314,164600,480602880,12180,12180,12180,12180,0
|
|
20240314,164500,480602880,12180,12180,12180,12180,0
|
|
20240314,164400,480602880,12180,12180,12180,12180,0
|
|
20240314,164300,480602880,12180,12180,12180,12180,0
|
|
20240314,164200,480602880,12180,12180,12180,12180,0
|
|
20240314,164100,480602880,12180,12180,12180,12180,0
|
|
20240314,164000,480602880,12180,12180,12180,12180,0
|
|
20240314,163900,480602880,12180,12180,12180,12180,0
|
|
20240314,163800,480602880,12180,12180,12180,12180,0
|
|
20240314,163700,480602880,12180,12180,12180,12180,0
|
|
20240314,163600,480602880,12180,12180,12180,12180,0
|
|
20240314,163500,480602880,12180,12180,12180,12180,0
|
|
20240314,163400,480602880,12180,12180,12180,12180,0
|
|
20240314,163300,480602880,12180,12180,12180,12180,0
|
|
20240314,163200,480602880,12180,12180,12180,12180,0
|
|
20240314,163100,480602880,12180,12180,12180,12180,0
|
|
20240314,163000,480602880,12180,12180,12180,12180,0
|
|
20240314,162900,480602880,12180,12180,12180,12180,0
|
|
20240314,162800,480602880,12180,12180,12180,12180,0
|
|
20240314,162700,480602880,12180,12180,12180,12180,0
|
|
20240314,162600,480602880,12180,12180,12180,12180,0
|
|
20240314,162500,480602880,12180,12180,12180,12180,0
|
|
20240314,162400,480602880,12180,12180,12180,12180,0
|
|
20240314,162300,480602880,12180,12180,12180,12180,0
|
|
20240314,162200,480602880,12180,12180,12180,12180,0
|
|
20240314,162100,480602880,12180,12180,12180,12180,0
|
|
20240314,162000,480602880,12180,12180,12180,12180,0
|
|
20240314,161900,480602880,12180,12180,12180,12180,0
|
|
20240314,161800,480602880,12180,12180,12180,12180,0
|
|
20240314,161700,480602880,12180,12180,12180,12180,452
|
|
20240314,161600,480602880,12180,12180,12180,12180,0
|
|
20240314,161500,480602880,12180,12180,12180,12180,0
|
|
20240314,161400,480602880,12180,12180,12180,12180,0
|
|
20240314,161300,480602880,12180,12180,12180,12180,0
|
|
20240314,161200,480602880,12180,12180,12180,12180,0
|
|
20240314,161100,480602880,12180,12180,12180,12180,0
|
|
20240314,161000,480602880,12180,12180,12180,12180,0
|
|
20240314,160900,480602880,12180,12180,12180,12180,0
|
|
20240314,160800,480602880,12180,12180,12180,12180,0
|
|
20240314,160700,480602880,12180,12180,12180,12180,0
|
|
20240314,160600,480602880,12180,12180,12180,12180,0
|
|
20240314,160500,480602880,12180,12180,12180,12180,0
|
|
20240314,160400,480602880,12180,12180,12180,12180,0
|
|
20240314,160300,480602880,12180,12180,12180,12180,0
|
|
20240314,160200,480602880,12180,12180,12180,12180,0
|
|
20240314,160100,480602880,12180,12180,12180,12180,0
|
|
20240314,160000,480602880,12180,12180,12180,12180,0
|
|
20240314,155900,480602880,12180,12180,12180,12180,0
|
|
20240314,155800,480602880,12180,12180,12180,12180,0
|
|
20240314,155700,480602880,12180,12180,12180,12180,0
|
|
20240314,155600,480602880,12180,12180,12180,12180,0
|
|
20240314,155500,480602880,12180,12180,12180,12180,0
|
|
20240314,155400,480602880,12180,12180,12180,12180,0
|
|
20240314,155300,480602880,12180,12180,12180,12180,0
|
|
20240314,155200,480602880,12180,12180,12180,12180,0
|
|
20240314,155100,480602880,12180,12180,12180,12180,0
|
|
20240314,155000,480602880,12180,12180,12180,12180,0
|
|
20240314,154900,480602880,12180,12180,12180,12180,0
|
|
20240314,154800,480602880,12180,12180,12180,12180,0
|
|
20240314,154700,480602880,12180,12180,12180,12180,452
|
|
20240314,154600,480602880,12180,12180,12180,12180,0
|
|
20240314,154500,480602880,12180,12180,12180,12180,0
|
|
20240314,154400,480602880,12180,12180,12180,12180,0
|
|
20240314,154300,480602880,12180,12180,12180,12180,0
|
|
20240314,154200,480602880,12180,12180,12180,12180,0
|
|
20240314,154100,480602880,12180,12180,12180,12180,0
|
|
20240314,154000,480602880,12180,12180,12180,12180,0
|
|
20240314,153900,480602880,12180,12180,12180,12180,0
|
|
20240314,153800,480602880,12180,12180,12180,12180,0
|
|
20240314,153700,480602880,12180,12180,12180,12180,0
|
|
20240314,153600,480602880,12180,12180,12180,12180,0
|
|
20240314,153500,480602880,12180,12180,12180,12180,0
|
|
20240314,153400,480602880,12180,12180,12180,12180,0
|
|
20240314,153300,480602880,12180,12180,12180,12180,0
|
|
20240314,153200,480602880,12180,12180,12180,12180,0
|
|
20240314,153100,480602880,12180,12180,12180,12180,0
|
|
20240314,153000,480602880,12180,12180,12180,12180,452
|
|
20240314,152900,475097520,12180,12180,12180,12180,0
|
|
20240314,152800,475097520,12180,12180,12180,12180,0
|
|
20240314,152700,475097520,12180,12180,12180,12180,0
|
|
20240314,152600,475097520,12180,12180,12180,12180,0
|
|
20240314,152500,475097520,12180,12180,12180,12180,0
|
|
20240314,152400,475097520,12180,12180,12180,12180,0
|
|
20240314,152300,475097520,12180,12180,12180,12180,0
|
|
20240314,152200,475097520,12180,12180,12180,12180,0
|
|
20240314,152100,475097520,12180,12180,12180,12180,0
|
|
20240314,152000,475097520,12180,12180,12180,12180,0
|
|
20240314,151900,475097520,12180,12190,12190,12180,3
|
|
20240314,151800,475060970,12180,12180,12180,12180,0
|
|
20240314,151700,475060970,12180,12180,12180,12180,139
|
|
20240314,151600,473367950,12180,12180,12190,12180,86
|
|
20240314,151500,472319820,12180,12180,12180,12180,0
|
|
20240314,151400,472319820,12180,12180,12180,12180,23
|
|
20240314,151300,472039680,12190,12170,12190,12170,787
|
|
20240314,151200,462447770,12170,12170,12180,12170,166
|
|
20240314,151100,460426440,12170,12170,12170,12170,12
|
|
20240314,151000,460280400,12170,12160,12170,12160,395
|
|
20240314,150900,455477100,12160,12160,12170,12160,54
|
|
20240314,150800,454820450,12160,12160,12160,12160,10
|
|
20240314,150700,454698850,12160,12160,12160,12160,37
|
|
20240314,150600,454248930,12160,12170,12170,12160,14
|
|
20240314,150500,454078650,12160,12160,12170,12160,59
|
|
20240314,150400,453361160,12170,12170,12170,12170,9
|
|
20240314,150300,453251630,12160,12160,12160,12160,48
|
|
20240314,150200,452667950,12160,12160,12160,12160,37
|
|
20240314,150100,452218030,12160,12170,12180,12160,162
|
|
20240314,150000,450245750,12160,12160,12160,12160,11
|
|
20240314,145900,450111990,12160,12160,12160,12160,12
|
|
20240314,145800,449966070,12160,12160,12160,12160,37
|
|
20240314,145700,449516150,12160,12160,12160,12160,134
|
|
20240314,145600,447886710,12160,12160,12160,12160,0
|
|
20240314,145500,447886710,12160,12160,12160,12160,32
|
|
20240314,145400,447497590,12150,12150,12150,12150,42
|
|
20240314,145300,446987290,12160,12160,12160,12150,37
|
|
20240314,145200,446537470,12160,12170,12170,12160,2211
|
|
20240314,145100,419650210,12160,12160,12170,12160,85
|
|
20240314,145000,418616510,12170,12170,12170,12170,140
|
|
20240314,144900,416912710,12170,12170,12170,12170,221
|
|
20240314,144800,414223140,12170,12170,12170,12170,57
|
|
20240314,144700,413529450,12170,12160,12170,12160,11
|
|
20240314,144600,413395680,12160,12160,12160,12160,42
|
|
20240314,144500,412884960,12170,12160,12170,12160,33
|
|
20240314,144400,412483450,12160,12170,12170,12160,35
|
|
20240314,144300,412057710,12170,12170,12170,12170,37
|
|
20240314,144200,411607420,12170,12170,12170,12170,61
|
|
20240314,144100,410865050,12170,12170,12170,12170,13
|
|
20240314,144000,410706840,12170,12170,12170,12170,151
|
|
20240314,143900,408869170,12170,12170,12170,12170,0
|
|
20240314,143800,408869170,12170,12170,12170,12170,105
|
|
20240314,143700,407591320,12200,12170,12200,12170,83
|
|
20240314,143600,406579980,12170,12170,12170,12170,10
|
|
20240314,143500,406458280,12180,12170,12180,12160,57
|
|
20240314,143400,405764760,12170,12180,12180,12170,11
|
|
20240314,143300,405630880,12180,12160,12180,12160,97
|
|
20240314,143200,404449740,12180,12170,12180,12170,5
|
|
20240314,143100,404388880,12160,12160,12170,12160,83
|
|
20240314,143000,403379540,12170,12170,12170,12170,0
|
|
20240314,142900,403379540,12170,12160,12170,12160,41
|
|
20240314,142800,402880970,12160,12160,12160,12160,10
|
|
20240314,142700,402759370,12160,12170,12170,12160,54
|
|
20240314,142600,402102710,12170,12170,12170,12170,19
|
|
20240314,142500,401871480,12170,12170,12180,12160,47
|
|
20240314,142400,401299830,12170,12170,12170,12170,200
|
|
20240314,142300,398865830,12160,12160,12160,12160,52
|
|
20240314,142200,398233510,12160,12160,12160,12160,11
|
|
20240314,142100,398099750,12160,12160,12160,12160,11
|
|
20240314,142000,397965990,12180,12160,12180,12160,314
|
|
20240314,141900,394147730,12160,12170,12170,12160,126
|
|
20240314,141800,392615560,12190,12170,12190,12170,82
|
|
20240314,141700,391616340,12190,12170,12190,12170,130
|
|
20240314,141600,390032190,12150,12150,12150,12150,42
|
|
20240314,141500,389521890,12180,12160,12180,12160,72
|
|
20240314,141400,388645150,12150,12160,12170,12150,41
|
|
20240314,141300,388146850,12160,12160,12160,12160,10
|
|
20240314,141200,388025250,12170,12170,12170,12160,270
|
|
20240314,141100,384741390,12170,12160,12170,12160,849
|
|
20240314,141000,374409110,12160,12160,12160,12160,37
|
|
20240314,140900,373959190,12160,12170,12170,12160,130
|
|
20240314,140800,372377190,12160,12150,12160,12150,84
|
|
20240314,140700,371356290,12160,12160,12160,12160,0
|
|
20240314,140600,371356290,12160,12160,12160,12160,49
|
|
20240314,140500,370760450,12160,12150,12160,12150,41
|
|
20240314,140400,370262160,12150,12150,12160,12150,66
|
|
20240314,140300,369460220,12150,12150,12150,12150,0
|
|
20240314,140200,369460220,12150,12150,12150,12150,23
|
|
20240314,140100,369180770,12150,12150,12150,12150,9
|
|
20240314,140000,369071420,12150,12150,12150,12150,115
|
|
20240314,135900,367674170,12150,12150,12150,12150,11
|
|
20240314,135800,367540520,12150,12150,12150,12150,12
|
|
20240314,135700,367394720,12150,12150,12150,12150,52
|
|
20240314,135600,366762920,12150,12150,12150,12150,10
|
|
20240314,135500,366641420,12150,12150,12150,12150,37
|
|
20240314,135400,366191870,12150,12150,12150,12150,10
|
|
20240314,135300,366070370,12150,12150,12150,12150,188
|
|
20240314,135200,363786170,12150,12150,12150,12150,10
|
|
20240314,135100,363664670,12150,12150,12150,12150,40
|
|
20240314,135000,363178670,12150,12150,12150,12150,10
|
|
20240314,134900,363057170,12150,12160,12160,12150,54
|
|
20240314,134800,362400970,12150,12150,12150,12150,10
|
|
20240314,134700,362279470,12150,12150,12150,12150,47
|
|
20240314,134600,361708420,12150,12160,12160,12150,28
|
|
20240314,134500,361368210,12150,12150,12150,12150,62
|
|
20240314,134400,360614910,12150,12150,12150,12150,10
|
|
20240314,134300,360493410,12150,12150,12150,12150,10
|
|
20240314,134200,360371910,12170,12150,12170,12150,15
|
|
20240314,134100,360189600,12150,12150,12150,12150,79
|
|
20240314,134000,359229750,12150,12150,12150,12150,48
|
|
20240314,133900,358646550,12150,12150,12150,12150,46
|
|
20240314,133800,358087650,12150,12150,12150,12150,30
|
|
20240314,133700,357723150,12150,12150,12150,12150,31
|
|
20240314,133600,357346500,12150,12150,12150,12150,40
|
|
20240314,133500,356860500,12150,12150,12150,12150,143
|
|
20240314,133400,355123050,12150,12150,12150,12150,87
|
|
20240314,133300,354066000,12150,12150,12150,12150,10
|
|
20240314,133200,353944500,12150,12150,12150,12150,11
|
|
20240314,133100,353810850,12150,12160,12180,12150,48
|
|
20240314,133000,353227520,12150,12150,12150,12150,54
|
|
20240314,132900,352571420,12150,12150,12150,12150,10
|
|
20240314,132800,352449920,12150,12150,12160,12150,63
|
|
20240314,132700,351684460,12150,12150,12150,12150,32
|
|
20240314,132600,351295660,12150,12150,12170,12150,64
|
|
20240314,132500,350518030,12180,12150,12180,12150,41
|
|
20240314,132400,350019540,12150,12150,12150,12150,10
|
|
20240314,132300,349898040,12150,12150,12150,12150,10
|
|
20240314,132200,349776540,12150,12160,12160,12150,54
|
|
20240314,132100,349120420,12170,12180,12180,12160,85
|
|
20240314,132000,348086770,12170,12180,12190,12170,34
|
|
20240314,131900,347672700,12180,12160,12190,12160,52
|
|
20240314,131800,347039970,12160,12160,12160,12160,33
|
|
20240314,131700,346638690,12160,12160,12160,12160,38
|
|
20240314,131600,346176610,12170,12170,12170,12170,72
|
|
20240314,131500,345300370,12190,12160,12190,12160,89
|
|
20240314,131400,344218090,12160,12170,12190,12160,24
|
|
20240314,131300,343926100,12160,12160,12170,12150,124
|
|
20240314,131200,342419260,12150,12150,12150,12150,38
|
|
20240314,131100,341957560,12150,12150,12150,12150,64
|
|
20240314,131000,341179960,12150,12150,12150,12150,0
|
|
20240314,130900,341179960,12150,12150,12150,12150,23
|
|
20240314,130800,340900510,12150,12150,12150,12150,45
|
|
20240314,130700,340353760,12150,12150,12150,12150,80
|
|
20240314,130600,339381760,12170,12160,12170,12160,13
|
|
20240314,130500,339223670,12160,12150,12160,12150,12
|
|
20240314,130400,339077860,12160,12150,12160,12150,110
|
|
20240314,130300,337740430,12150,12150,12160,12150,320
|
|
20240314,130200,333852380,12150,12150,12150,12150,46
|
|
20240314,130100,333293480,12150,12150,12150,12150,11
|
|
20240314,130000,333159830,12160,12160,12160,12160,9
|
|
20240314,125900,333050390,12150,12160,12160,12150,55
|
|
20240314,125800,332382130,12150,12150,12150,12150,37
|
|
20240314,125700,331932580,12150,12150,12150,12150,11
|
|
20240314,125600,331798930,12150,12150,12150,12150,89
|
|
20240314,125500,330717580,12160,12160,12160,12160,7
|
|
20240314,125400,330632460,12160,12160,12160,12160,42
|
|
20240314,125300,330121740,12160,12160,12170,12160,52
|
|
20240314,125200,329489410,12150,12150,12160,12150,50
|
|
20240314,125100,328881820,12150,12150,12150,12150,0
|
|
20240314,125000,328881820,12150,12150,12150,12150,23
|
|
20240314,124900,328602370,12170,12150,12170,12150,102
|
|
20240314,124800,327362500,12160,12200,12200,12160,83
|
|
20240314,124700,326353030,12200,12150,12200,12150,186
|
|
20240314,124600,324091340,12150,12150,12150,12150,11
|
|
20240314,124500,323957690,12150,12150,12150,12150,9
|
|
20240314,124400,323848340,12150,12150,12150,12150,53
|
|
20240314,124300,323204390,12150,12150,12150,12150,74
|
|
20240314,124200,322305290,12150,12150,12150,12150,11
|
|
20240314,124100,322171640,12150,12150,12150,12150,10
|
|
20240314,124000,322050140,12150,12150,12150,12150,54
|
|
20240314,123900,321394040,12150,12150,12150,12150,40
|
|
20240314,123800,320908040,12150,12150,12150,12150,11
|
|
20240314,123700,320774390,12150,12150,12150,12150,86
|
|
20240314,123600,319729490,12160,12150,12160,12150,12
|
|
20240314,123500,319583680,12150,12150,12150,12150,23
|
|
20240314,123400,319304230,12160,12170,12170,12160,15
|
|
20240314,123300,319121820,12160,12140,12190,12140,251
|
|
20240314,123200,316066370,12140,12140,12140,12140,10
|
|
20240314,123100,315944970,12140,12140,12140,12140,11
|
|
20240314,123000,315811430,12140,12140,12150,12140,48
|
|
20240314,122900,315228700,12140,12140,12140,12140,161
|
|
20240314,122800,313274160,12140,12140,12140,12140,45
|
|
20240314,122700,312727860,12140,12140,12140,12140,36
|
|
20240314,122600,312290820,12140,12140,12140,12140,18
|
|
20240314,122500,312072300,12140,12140,12140,12140,53
|
|
20240314,122400,311428880,12140,12140,12140,12140,76
|
|
20240314,122300,310506240,12140,12140,12140,12140,11
|
|
20240314,122200,310372700,12140,12140,12140,12140,10
|
|
20240314,122100,310251300,12140,12140,12140,12140,54
|
|
20240314,122000,309595740,12140,12140,12140,12140,60
|
|
20240314,121900,308867340,12140,12140,12140,12140,11
|
|
20240314,121800,308733800,12150,12150,12150,12140,43
|
|
20240314,121700,308211660,12150,12160,12160,12150,52
|
|
20240314,121600,307579810,12150,12150,12150,12150,21
|
|
20240314,121500,307324660,12150,12150,12150,12150,37
|
|
20240314,121400,306875110,12150,12150,12150,12150,53
|
|
20240314,121300,306231160,12150,12150,12150,12150,12
|
|
20240314,121200,306085360,12150,12140,12150,12140,12
|
|
20240314,121100,305939670,12160,12160,12160,12140,54
|
|
20240314,121000,305283740,12150,12140,12150,12140,83
|
|
20240314,120900,304276110,12160,12130,12160,12130,23
|
|
20240314,120800,303996980,12140,12140,12140,12140,6
|
|
20240314,120700,303924140,12160,12130,12160,12130,15
|
|
20240314,120600,303742110,12140,12130,12140,12130,54
|
|
20240314,120500,303087080,12130,12130,12130,12130,73
|
|
20240314,120400,302201590,12130,12130,12130,12130,11
|
|
20240314,120300,302068160,12130,12130,12130,12130,10
|
|
20240314,120200,301946860,12130,12130,12130,12130,54
|
|
20240314,120100,301291840,12130,12140,12140,12130,15
|
|
20240314,120000,301109860,12130,12130,12130,12130,38
|
|
20240314,115900,300648920,12130,12130,12130,12130,42
|
|
20240314,115800,300139460,12140,12140,12160,12140,51
|
|
20240314,115700,299520300,12130,12130,12130,12130,24
|
|
20240314,115600,299229180,12130,12130,12130,12130,34
|
|
20240314,115500,298816760,12160,12130,12160,12130,76
|
|
20240314,115400,297894810,12160,12130,12160,12130,23
|
|
20240314,115300,297615530,12130,12150,12150,12130,20
|
|
20240314,115200,297372910,12140,12140,12140,12140,357
|
|
20240314,115100,293038930,12150,12150,12160,12140,97
|
|
20240314,115000,291861180,12140,12140,12140,12140,11
|
|
20240314,114900,291727640,12140,12150,12160,12140,53
|
|
20240314,114800,291083790,12150,12150,12150,12150,60
|
|
20240314,114700,290354790,12150,12140,12150,12140,64
|
|
20240314,114600,289577820,12140,12140,12140,12140,38
|
|
20240314,114500,289116500,12140,12150,12170,12140,41
|
|
20240314,114400,288618680,12150,12150,12150,12150,8
|
|
20240314,114300,288521480,12150,12150,12150,12150,59
|
|
20240314,114200,287804630,12150,12150,12170,12150,34
|
|
20240314,114100,287391510,12140,12160,12160,12140,39
|
|
20240314,114000,286918030,12140,12140,12140,12140,22
|
|
20240314,113900,286650950,12140,12150,12150,12140,57
|
|
20240314,113800,285958960,12150,12150,12150,12150,22
|
|
20240314,113700,285691660,12150,12150,12150,12150,10
|
|
20240314,113600,285570160,12150,12150,12150,12140,89
|
|
20240314,113500,284489020,12150,12140,12150,12140,29
|
|
20240314,113400,284136770,12140,12140,12140,12140,11
|
|
20240314,113300,284003230,12140,12140,12140,12140,47
|
|
20240314,113200,283432650,12150,12150,12150,12150,72
|
|
20240314,113100,282557850,12150,12150,12150,12150,12
|
|
20240314,113000,282412050,12180,12180,12180,12180,0
|
|
20240314,112900,282412050,12180,12180,12180,12180,1
|
|
20240314,112800,282399870,12150,12150,12150,12150,44
|
|
20240314,112700,281865270,12140,12140,12140,12140,37
|
|
20240314,112600,281416090,12140,12140,12140,12140,58
|
|
20240314,112500,280711970,12140,12150,12150,12140,14
|
|
20240314,112400,280541980,12140,12140,12140,12140,53
|
|
20240314,112300,279898560,12140,12140,12140,12140,22
|
|
20240314,112200,279631480,12140,12140,12140,12140,37
|
|
20240314,112100,279182300,12140,12140,12150,12140,295
|
|
20240314,112000,275600900,12150,12160,12160,12150,62
|
|
20240314,111900,274847500,12190,12190,12190,12190,0
|
|
20240314,111800,274847500,12190,12140,12190,12140,92
|
|
20240314,111700,273727010,12140,12140,12140,12140,80
|
|
20240314,111600,272755810,12140,12140,12140,12140,11
|
|
20240314,111500,272622270,12140,12140,12140,12140,11
|
|
20240314,111400,272488730,12140,12140,12140,12140,46
|
|
20240314,111300,271930290,12140,12170,12170,12140,56
|
|
20240314,111200,271250170,12150,12140,12150,12140,46
|
|
20240314,111100,270691390,12140,12140,12140,12140,11
|
|
20240314,111000,270557850,12140,12140,12140,12140,10
|
|
20240314,110900,270436450,12140,12150,12190,12140,56
|
|
20240314,110800,269756550,12140,12140,12190,12140,40
|
|
20240314,110700,269270890,12140,12140,12140,12140,68
|
|
20240314,110600,268445370,12140,12150,12150,12140,10
|
|
20240314,110500,268323960,12140,12140,12140,12140,53
|
|
20240314,110400,267680540,12140,12140,12140,12140,24
|
|
20240314,110300,267389180,12140,12140,12140,12140,36
|
|
20240314,110200,266952140,12140,12140,12140,12140,11
|
|
20240314,110100,266818600,12140,12130,12180,12130,232
|
|
20240314,110000,264000650,12180,12130,12180,12130,26
|
|
20240314,105900,263684560,12180,12130,12180,12120,393
|
|
20240314,105800,258917510,12130,12130,12130,12130,79
|
|
20240314,105700,257959240,12130,12130,12130,12130,11
|
|
20240314,105600,257825810,12180,12150,12180,12120,16
|
|
20240314,105500,257631730,12160,12130,12190,12130,420
|
|
20240314,105400,252535910,12190,12120,12190,12120,102
|
|
20240314,105300,251299120,12120,12120,12120,12120,39
|
|
20240314,105200,250826440,12120,12120,12120,12120,111
|
|
20240314,105100,249481120,12120,12130,12130,12120,13
|
|
20240314,105000,249323520,12130,12180,12180,12120,42
|
|
20240314,104900,248813860,12130,12120,12180,12120,43
|
|
20240314,104800,248292570,12120,12130,12180,12120,84
|
|
20240314,104700,247274070,12120,12120,12120,12120,19
|
|
20240314,104600,247043790,12120,12120,12120,12120,54
|
|
20240314,104500,246389310,12120,12120,12120,12120,11
|
|
20240314,104400,246255990,12130,12120,12130,12120,39
|
|
20240314,104300,245783300,12120,12120,12120,12120,11
|
|
20240314,104200,245649980,12130,12130,12140,12130,70
|
|
20240314,104100,244800870,12130,12130,12130,12130,11
|
|
20240314,104000,244667440,12130,12130,12130,12130,10
|
|
20240314,103900,244546140,12130,12130,12130,12130,58
|
|
20240314,103800,243842600,12130,12130,12170,12130,23
|
|
20240314,103700,243563570,12120,12150,12150,12110,93
|
|
20240314,103600,242436250,12150,12120,12190,12120,982
|
|
20240314,103500,230504970,12110,12120,12120,12110,238
|
|
20240314,103400,227620770,12120,12120,12120,12120,38
|
|
20240314,103300,227160210,12120,12120,12140,12120,19
|
|
20240314,103200,226929910,12120,12120,12120,12110,310
|
|
20240314,103100,223172810,12110,12110,12110,12110,55
|
|
20240314,103000,222506760,12110,12120,12120,12110,191
|
|
20240314,102900,220191960,12120,12150,12150,12120,238
|
|
20240314,102800,217307370,12120,12110,12130,12110,30
|
|
20240314,102700,216943870,12120,12110,12120,12110,104
|
|
20240314,102600,215684420,12120,12120,12120,12110,27
|
|
20240314,102500,215357390,12120,12120,12120,12110,25
|
|
20240314,102400,215054500,12120,12120,12120,12120,61
|
|
20240314,102300,214315180,12120,12110,12120,12110,102
|
|
20240314,102200,213079630,12110,12120,12120,12110,12
|
|
20240314,102100,212934300,12120,12110,12120,12110,20
|
|
20240314,102000,212691990,12110,12110,12120,12110,37
|
|
20240314,101900,212243880,12110,12110,12110,12110,34
|
|
20240314,101800,211832140,12130,12120,12150,12120,5
|
|
20240314,101700,211771470,12150,12110,12150,12110,9
|
|
20240314,101600,211662440,12120,12110,12120,12110,93
|
|
20240314,101500,210536180,12110,12110,12110,12110,139
|
|
20240314,101400,208852890,12110,12110,12110,12110,11
|
|
20240314,101300,208719680,12110,12120,12150,12110,12
|
|
20240314,101200,208574310,12110,12110,12110,12110,402
|
|
20240314,101100,203706090,12110,12110,12150,12110,223
|
|
20240314,101000,201004520,12120,12130,12150,12120,1207
|
|
20240314,100900,186364130,12120,12120,12120,12120,31
|
|
20240314,100800,185988410,12120,12110,12120,12110,55
|
|
20240314,100700,185322350,12130,12120,12130,12120,25
|
|
20240314,100600,185019330,12120,12110,12120,12110,37
|
|
20240314,100500,184571250,12110,12110,12110,12110,11
|
|
20240314,100400,184438040,12110,12120,12130,12110,460
|
|
20240314,100300,178861520,12110,12120,12120,12110,357
|
|
20240314,100200,174538240,12110,12110,12110,12110,11
|
|
20240314,100100,174405030,12110,12110,12110,12110,59
|
|
20240314,100000,173690540,12110,12120,12120,12110,424
|
|
20240314,095900,168551990,12120,12120,12120,12120,11
|
|
20240314,095800,168418670,12120,12140,12140,12120,361
|
|
20240314,095700,164036360,12130,12130,12130,12130,89
|
|
20240314,095600,162956790,12130,12160,12170,12130,38
|
|
20240314,095500,162495260,12170,12160,12180,12160,39
|
|
20240314,095400,162020470,12180,12130,12190,12130,3
|
|
20240314,095300,161983970,12120,12120,12180,12110,342
|
|
20240314,095200,157836920,12120,12110,12120,12110,31
|
|
20240314,095100,157461310,12110,12110,12110,12110,71
|
|
20240314,095000,156601500,12120,12110,12120,12110,13
|
|
20240314,094900,156444050,12110,12120,12120,12110,100
|
|
20240314,094800,155232470,12120,12120,12120,12120,11
|
|
20240314,094700,155099150,12120,12120,12120,12120,10
|
|
20240314,094600,154977950,12120,12120,12120,12120,43
|
|
20240314,094500,154456790,12110,12120,12130,12110,61
|
|
20240314,094400,153717890,12110,12110,12110,12110,36
|
|
20240314,094300,153281930,12110,12120,12120,12110,11
|
|
20240314,094200,153148710,12110,12110,12110,12110,119
|
|
20240314,094100,151707620,12110,12120,12120,12110,36
|
|
20240314,094000,151271640,12120,12110,12120,12110,336
|
|
20240314,093900,147199630,12110,12110,12110,12110,138
|
|
20240314,093800,145528450,12110,12110,12110,12110,292
|
|
20240314,093700,141992330,12110,12110,12110,12110,139
|
|
20240314,093600,140309040,12110,12110,12120,12110,367
|
|
20240314,093500,135863670,12110,12110,12110,12110,1217
|
|
20240314,093400,121125800,12110,12110,12110,12110,85
|
|
20240314,093300,120096450,12110,12110,12110,12110,11
|
|
20240314,093200,119963240,12110,12110,12110,12100,595
|
|
20240314,093100,112758050,12110,12110,12110,12110,102
|
|
20240314,093000,111522830,12110,12110,12110,12110,69
|
|
20240314,092900,110687240,12110,12110,12110,12110,29
|
|
20240314,092800,110336050,12110,12110,12110,12110,51
|
|
20240314,092700,109718440,12110,12110,12110,12110,38
|
|
20240314,092600,109258260,12110,12120,12120,12110,345
|
|
20240314,092500,105078390,12120,12140,12140,12120,223
|
|
20240314,092400,102372770,12140,12140,12140,12140,10
|
|
20240314,092300,102251370,12140,12130,12140,12130,133
|
|
20240314,092200,100637080,12130,12180,12180,12130,2307
|
|
20240314,092100,72617920,12180,12180,12180,12180,3
|
|
20240314,092000,72581380,12180,12190,12230,12180,505
|
|
20240314,091900,66426560,12190,12190,12190,12190,88
|
|
20240314,091800,65353840,12190,12190,12230,12190,133
|
|
20240314,091700,63732530,12190,12190,12190,12180,1040
|
|
20240314,091600,51055040,12200,12200,12200,12200,77
|
|
20240314,091500,50115640,12200,12210,12210,12200,55
|
|
20240314,091400,49444520,12230,12230,12230,12210,974
|
|
20240314,091300,37543760,12250,12230,12250,12230,36
|
|
20240314,091200,37103460,12230,12230,12230,12220,166
|
|
20240314,091100,35074750,12220,12220,12220,12220,55
|
|
20240314,091000,34402650,12230,12220,12230,12220,12
|
|
20240314,090900,34255980,12230,12210,12230,12210,21
|
|
20240314,090800,33999540,12210,12250,12250,12210,9
|
|
20240314,090700,33889610,12210,12200,12260,12200,62
|
|
20240314,090600,33132880,12180,12180,12180,12180,36
|
|
20240314,090500,32694400,12290,12210,12290,12180,609
|
|
20240314,090400,25259720,12230,12230,12230,12230,7
|
|
20240314,090300,25174110,12200,12240,12240,12200,44
|
|
20240314,090200,24637230,12240,12240,12240,12240,0
|
|
20240314,090100,24637230,12240,12210,12240,12210,587
|
|
20240314,090000,17458200,12200,12200,12200,12200,1430
|