672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,200900,1244735210,19590,19590,19590,19590,11184
|
|
20240314,200800,1244735210,19590,19590,19590,19590,0
|
|
20240314,200700,1244735210,19590,19590,19590,19590,0
|
|
20240314,200600,1244735210,19590,19590,19590,19590,0
|
|
20240314,200500,1244735210,19590,19590,19590,19590,0
|
|
20240314,200400,1244735210,19590,19590,19590,19590,0
|
|
20240314,200300,1244735210,19590,19590,19590,19590,0
|
|
20240314,200200,1244735210,19590,19590,19590,19590,0
|
|
20240314,200100,1244735210,19590,19590,19590,19590,0
|
|
20240314,200000,1244735210,19590,19590,19590,19590,0
|
|
20240314,195900,1244735210,19590,19590,19590,19590,0
|
|
20240314,195800,1244735210,19590,19590,19590,19590,0
|
|
20240314,195700,1244735210,19590,19590,19590,19590,0
|
|
20240314,195600,1244735210,19590,19590,19590,19590,0
|
|
20240314,195500,1244735210,19590,19590,19590,19590,0
|
|
20240314,195400,1244735210,19590,19590,19590,19590,0
|
|
20240314,195300,1244735210,19590,19590,19590,19590,0
|
|
20240314,195200,1244735210,19590,19590,19590,19590,0
|
|
20240314,195100,1244735210,19590,19590,19590,19590,0
|
|
20240314,195000,1244735210,19590,19590,19590,19590,0
|
|
20240314,194900,1244735210,19590,19590,19590,19590,0
|
|
20240314,194800,1244735210,19590,19590,19590,19590,0
|
|
20240314,194700,1244735210,19590,19590,19590,19590,0
|
|
20240314,194600,1244735210,19590,19590,19590,19590,0
|
|
20240314,194500,1244735210,19590,19590,19590,19590,0
|
|
20240314,194400,1244735210,19590,19590,19590,19590,0
|
|
20240314,194300,1244735210,19590,19590,19590,19590,0
|
|
20240314,194200,1244735210,19590,19590,19590,19590,0
|
|
20240314,194100,1244735210,19590,19590,19590,19590,0
|
|
20240314,194000,1244735210,19590,19590,19590,19590,0
|
|
20240314,193900,1244735210,19590,19590,19590,19590,11184
|
|
20240314,193800,1244735210,19590,19590,19590,19590,0
|
|
20240314,193700,1244735210,19590,19590,19590,19590,0
|
|
20240314,193600,1244735210,19590,19590,19590,19590,0
|
|
20240314,193500,1244735210,19590,19590,19590,19590,0
|
|
20240314,193400,1244735210,19590,19590,19590,19590,0
|
|
20240314,193300,1244735210,19590,19590,19590,19590,0
|
|
20240314,193200,1244735210,19590,19590,19590,19590,0
|
|
20240314,193100,1244735210,19590,19590,19590,19590,0
|
|
20240314,193000,1244735210,19590,19590,19590,19590,0
|
|
20240314,192900,1244735210,19590,19590,19590,19590,0
|
|
20240314,192800,1244735210,19590,19590,19590,19590,0
|
|
20240314,192700,1244735210,19590,19590,19590,19590,0
|
|
20240314,192600,1244735210,19590,19590,19590,19590,0
|
|
20240314,192500,1244735210,19590,19590,19590,19590,0
|
|
20240314,192400,1244735210,19590,19590,19590,19590,0
|
|
20240314,192300,1244735210,19590,19590,19590,19590,0
|
|
20240314,192200,1244735210,19590,19590,19590,19590,0
|
|
20240314,192100,1244735210,19590,19590,19590,19590,0
|
|
20240314,192000,1244735210,19590,19590,19590,19590,0
|
|
20240314,191900,1244735210,19590,19590,19590,19590,0
|
|
20240314,191800,1244735210,19590,19590,19590,19590,0
|
|
20240314,191700,1244735210,19590,19590,19590,19590,0
|
|
20240314,191600,1244735210,19590,19590,19590,19590,0
|
|
20240314,191500,1244735210,19590,19590,19590,19590,0
|
|
20240314,191400,1244735210,19590,19590,19590,19590,0
|
|
20240314,191300,1244735210,19590,19590,19590,19590,0
|
|
20240314,191200,1244735210,19590,19590,19590,19590,0
|
|
20240314,191100,1244735210,19590,19590,19590,19590,0
|
|
20240314,191000,1244735210,19590,19590,19590,19590,0
|
|
20240314,190900,1244735210,19590,19590,19590,19590,11184
|
|
20240314,190800,1244735210,19590,19590,19590,19590,0
|
|
20240314,190700,1244735210,19590,19590,19590,19590,0
|
|
20240314,190600,1244735210,19590,19590,19590,19590,0
|
|
20240314,190500,1244735210,19590,19590,19590,19590,0
|
|
20240314,190400,1244735210,19590,19590,19590,19590,0
|
|
20240314,190300,1244735210,19590,19590,19590,19590,0
|
|
20240314,190200,1244735210,19590,19590,19590,19590,0
|
|
20240314,190100,1244735210,19590,19590,19590,19590,0
|
|
20240314,190000,1244735210,19590,19590,19590,19590,0
|
|
20240314,185900,1244735210,19590,19590,19590,19590,0
|
|
20240314,185800,1244735210,19590,19590,19590,19590,0
|
|
20240314,185700,1244735210,19590,19590,19590,19590,0
|
|
20240314,185600,1244735210,19590,19590,19590,19590,0
|
|
20240314,185500,1244735210,19590,19590,19590,19590,0
|
|
20240314,185400,1244735210,19590,19590,19590,19590,0
|
|
20240314,185300,1244735210,19590,19590,19590,19590,0
|
|
20240314,185200,1244735210,19590,19590,19590,19590,0
|
|
20240314,185100,1244735210,19590,19590,19590,19590,0
|
|
20240314,185000,1244735210,19590,19590,19590,19590,0
|
|
20240314,184900,1244735210,19590,19590,19590,19590,0
|
|
20240314,184800,1244735210,19590,19590,19590,19590,0
|
|
20240314,184700,1244735210,19590,19590,19590,19590,0
|
|
20240314,184600,1244735210,19590,19590,19590,19590,0
|
|
20240314,184500,1244735210,19590,19590,19590,19590,0
|
|
20240314,184400,1244735210,19590,19590,19590,19590,0
|
|
20240314,184300,1244735210,19590,19590,19590,19590,0
|
|
20240314,184200,1244735210,19590,19590,19590,19590,0
|
|
20240314,184100,1244735210,19590,19590,19590,19590,0
|
|
20240314,184000,1244735210,19590,19590,19590,19590,0
|
|
20240314,183900,1244735210,19590,19590,19590,19590,11184
|
|
20240314,183800,1244735210,19590,19590,19590,19590,0
|
|
20240314,183700,1244735210,19590,19590,19590,19590,0
|
|
20240314,183600,1244735210,19590,19590,19590,19590,0
|
|
20240314,183500,1244735210,19590,19590,19590,19590,0
|
|
20240314,183400,1244735210,19590,19590,19590,19590,0
|
|
20240314,183300,1244735210,19590,19590,19590,19590,0
|
|
20240314,183200,1244735210,19590,19590,19590,19590,0
|
|
20240314,183100,1244735210,19590,19590,19590,19590,0
|
|
20240314,183000,1244735210,19590,19590,19590,19590,0
|
|
20240314,182900,1244735210,19590,19590,19590,19590,0
|
|
20240314,182800,1244735210,19590,19590,19590,19590,0
|
|
20240314,182700,1244735210,19590,19590,19590,19590,0
|
|
20240314,182600,1244735210,19590,19590,19590,19590,0
|
|
20240314,182500,1244735210,19590,19590,19590,19590,0
|
|
20240314,182400,1244735210,19590,19590,19590,19590,0
|
|
20240314,182300,1244735210,19590,19590,19590,19590,0
|
|
20240314,182200,1244735210,19590,19590,19590,19590,0
|
|
20240314,182100,1244735210,19590,19590,19590,19590,0
|
|
20240314,182000,1244735210,19590,19590,19590,19590,0
|
|
20240314,181900,1244735210,19590,19590,19590,19590,0
|
|
20240314,181800,1244735210,19590,19590,19590,19590,0
|
|
20240314,181700,1244735210,19590,19590,19590,19590,0
|
|
20240314,181600,1244735210,19590,19590,19590,19590,0
|
|
20240314,181500,1244735210,19590,19590,19590,19590,0
|
|
20240314,181400,1244735210,19590,19590,19590,19590,0
|
|
20240314,181300,1244735210,19590,19590,19590,19590,0
|
|
20240314,181200,1244735210,19590,19590,19590,19590,0
|
|
20240314,181100,1244735210,19590,19590,19590,19590,0
|
|
20240314,181000,1244735210,19590,19590,19590,19590,0
|
|
20240314,180900,1244735210,19590,19590,19590,19590,11184
|
|
20240314,180800,1244735210,19590,19590,19590,19590,0
|
|
20240314,180700,1244735210,19590,19590,19590,19590,0
|
|
20240314,180600,1244735210,19590,19590,19590,19590,0
|
|
20240314,180500,1244735210,19590,19590,19590,19590,0
|
|
20240314,180400,1244735210,19590,19590,19590,19590,0
|
|
20240314,180300,1244735210,19590,19590,19590,19590,0
|
|
20240314,180200,1244735210,19590,19590,19590,19590,0
|
|
20240314,180100,1244735210,19590,19590,19590,19590,0
|
|
20240314,180000,1244735210,19590,19590,19590,19590,0
|
|
20240314,175900,1244735210,19590,19590,19590,19590,0
|
|
20240314,175800,1244735210,19590,19590,19590,19590,0
|
|
20240314,175700,1244735210,19590,19590,19590,19590,0
|
|
20240314,175600,1244735210,19590,19590,19590,19590,0
|
|
20240314,175500,1244735210,19590,19590,19590,19590,0
|
|
20240314,175400,1244735210,19590,19590,19590,19590,0
|
|
20240314,175300,1244735210,19590,19590,19590,19590,0
|
|
20240314,175200,1244735210,19590,19590,19590,19590,0
|
|
20240314,175100,1244735210,19590,19590,19590,19590,0
|
|
20240314,175000,1244735210,19590,19590,19590,19590,0
|
|
20240314,174900,1244735210,19590,19590,19590,19590,0
|
|
20240314,174800,1244735210,19590,19590,19590,19590,0
|
|
20240314,174700,1244735210,19590,19590,19590,19590,0
|
|
20240314,174600,1244735210,19590,19590,19590,19590,0
|
|
20240314,174500,1244735210,19590,19590,19590,19590,0
|
|
20240314,174400,1244735210,19590,19590,19590,19590,0
|
|
20240314,174300,1244735210,19590,19590,19590,19590,0
|
|
20240314,174200,1244735210,19590,19590,19590,19590,0
|
|
20240314,174100,1244735210,19590,19590,19590,19590,0
|
|
20240314,174000,1244735210,19590,19590,19590,19590,0
|
|
20240314,173900,1244735210,19590,19590,19590,19590,11184
|
|
20240314,173800,1244735210,19590,19590,19590,19590,0
|
|
20240314,173700,1244735210,19590,19590,19590,19590,0
|
|
20240314,173600,1244735210,19590,19590,19590,19590,0
|
|
20240314,173500,1244735210,19590,19590,19590,19590,0
|
|
20240314,173400,1244735210,19590,19590,19590,19590,0
|
|
20240314,173300,1244735210,19590,19590,19590,19590,0
|
|
20240314,173200,1244735210,19590,19590,19590,19590,0
|
|
20240314,173100,1244735210,19590,19590,19590,19590,0
|
|
20240314,173000,1244735210,19590,19590,19590,19590,0
|
|
20240314,172900,1244735210,19590,19590,19590,19590,0
|
|
20240314,172800,1244735210,19590,19590,19590,19590,0
|
|
20240314,172700,1244735210,19590,19590,19590,19590,0
|
|
20240314,172600,1244735210,19590,19590,19590,19590,0
|
|
20240314,172500,1244735210,19590,19590,19590,19590,0
|
|
20240314,172400,1244735210,19590,19590,19590,19590,0
|
|
20240314,172300,1244735210,19590,19590,19590,19590,0
|
|
20240314,172200,1244735210,19590,19590,19590,19590,0
|
|
20240314,172100,1244735210,19590,19590,19590,19590,0
|
|
20240314,172000,1244735210,19590,19590,19590,19590,0
|
|
20240314,171900,1244735210,19590,19590,19590,19590,0
|
|
20240314,171800,1244735210,19590,19590,19590,19590,0
|
|
20240314,171700,1244735210,19590,19590,19590,19590,0
|
|
20240314,171600,1244735210,19590,19590,19590,19590,0
|
|
20240314,171500,1244735210,19590,19590,19590,19590,0
|
|
20240314,171400,1244735210,19590,19590,19590,19590,0
|
|
20240314,171300,1244735210,19590,19590,19590,19590,0
|
|
20240314,171200,1244735210,19590,19590,19590,19590,0
|
|
20240314,171100,1244735210,19590,19590,19590,19590,0
|
|
20240314,171000,1244735210,19590,19590,19590,19590,0
|
|
20240314,170900,1244735210,19590,19590,19590,19590,11184
|
|
20240314,170800,1244735210,19590,19590,19590,19590,0
|
|
20240314,170700,1244735210,19590,19590,19590,19590,0
|
|
20240314,170600,1244735210,19590,19590,19590,19590,0
|
|
20240314,170500,1244735210,19590,19590,19590,19590,0
|
|
20240314,170400,1244735210,19590,19590,19590,19590,0
|
|
20240314,170300,1244735210,19590,19590,19590,19590,0
|
|
20240314,170200,1244735210,19590,19590,19590,19590,0
|
|
20240314,170100,1244735210,19590,19590,19590,19590,0
|
|
20240314,170000,1244735210,19590,19590,19590,19590,0
|
|
20240314,165900,1244735210,19590,19590,19590,19590,0
|
|
20240314,165800,1244735210,19590,19590,19590,19590,0
|
|
20240314,165700,1244735210,19590,19590,19590,19590,0
|
|
20240314,165600,1244735210,19590,19590,19590,19590,0
|
|
20240314,165500,1244735210,19590,19590,19590,19590,0
|
|
20240314,165400,1244735210,19590,19590,19590,19590,0
|
|
20240314,165300,1244735210,19590,19590,19590,19590,0
|
|
20240314,165200,1244735210,19590,19590,19590,19590,0
|
|
20240314,165100,1244735210,19590,19590,19590,19590,0
|
|
20240314,165000,1244735210,19590,19590,19590,19590,0
|
|
20240314,164900,1244735210,19590,19590,19590,19590,0
|
|
20240314,164800,1244735210,19590,19590,19590,19590,0
|
|
20240314,164700,1244735210,19590,19590,19590,19590,0
|
|
20240314,164600,1244735210,19590,19590,19590,19590,0
|
|
20240314,164500,1244735210,19590,19590,19590,19590,0
|
|
20240314,164400,1244735210,19590,19590,19590,19590,0
|
|
20240314,164300,1244735210,19590,19590,19590,19590,0
|
|
20240314,164200,1244735210,19590,19590,19590,19590,0
|
|
20240314,164100,1244735210,19590,19590,19590,19590,0
|
|
20240314,164000,1244735210,19590,19590,19590,19590,0
|
|
20240314,163900,1244735210,19590,19590,19590,19590,11184
|
|
20240314,163800,1244735210,19590,19590,19590,19590,0
|
|
20240314,163700,1244735210,19590,19590,19590,19590,0
|
|
20240314,163600,1244735210,19590,19590,19590,19590,0
|
|
20240314,163500,1244735210,19590,19590,19590,19590,0
|
|
20240314,163400,1244735210,19590,19590,19590,19590,0
|
|
20240314,163300,1244735210,19590,19590,19590,19590,0
|
|
20240314,163200,1244735210,19590,19590,19590,19590,0
|
|
20240314,163100,1244735210,19590,19590,19590,19590,0
|
|
20240314,163000,1244735210,19590,19590,19590,19590,0
|
|
20240314,162900,1244735210,19590,19590,19590,19590,0
|
|
20240314,162800,1244735210,19590,19590,19590,19590,0
|
|
20240314,162700,1244735210,19590,19590,19590,19590,0
|
|
20240314,162600,1244735210,19590,19590,19590,19590,0
|
|
20240314,162500,1244735210,19590,19590,19590,19590,0
|
|
20240314,162400,1244735210,19590,19590,19590,19590,0
|
|
20240314,162300,1244735210,19590,19590,19590,19590,0
|
|
20240314,162200,1244735210,19590,19590,19590,19590,0
|
|
20240314,162100,1244735210,19590,19590,19590,19590,0
|
|
20240314,162000,1244735210,19590,19590,19590,19590,0
|
|
20240314,161900,1244735210,19590,19590,19590,19590,0
|
|
20240314,161800,1244735210,19590,19590,19590,19590,0
|
|
20240314,161700,1244735210,19590,19590,19590,19590,0
|
|
20240314,161600,1244735210,19590,19590,19590,19590,0
|
|
20240314,161500,1244735210,19590,19590,19590,19590,0
|
|
20240314,161400,1244735210,19590,19590,19590,19590,0
|
|
20240314,161300,1244735210,19590,19590,19590,19590,0
|
|
20240314,161200,1244735210,19590,19590,19590,19590,0
|
|
20240314,161100,1244735210,19590,19590,19590,19590,0
|
|
20240314,161000,1244735210,19590,19590,19590,19590,0
|
|
20240314,160900,1244735210,19590,19590,19590,19590,11184
|
|
20240314,160800,1244735210,19590,19590,19590,19590,0
|
|
20240314,160700,1244735210,19590,19590,19590,19590,0
|
|
20240314,160600,1244735210,19590,19590,19590,19590,0
|
|
20240314,160500,1244735210,19590,19590,19590,19590,0
|
|
20240314,160400,1244735210,19590,19590,19590,19590,0
|
|
20240314,160300,1244735210,19590,19590,19590,19590,0
|
|
20240314,160200,1244735210,19590,19590,19590,19590,0
|
|
20240314,160100,1244735210,19590,19590,19590,19590,0
|
|
20240314,160000,1244735210,19590,19590,19590,19590,0
|
|
20240314,155900,1244735210,19590,19590,19590,19590,0
|
|
20240314,155800,1244735210,19590,19590,19590,19590,0
|
|
20240314,155700,1244735210,19590,19590,19590,19590,0
|
|
20240314,155600,1244735210,19590,19590,19590,19590,0
|
|
20240314,155500,1244735210,19590,19590,19590,19590,0
|
|
20240314,155400,1244735210,19590,19590,19590,19590,0
|
|
20240314,155300,1244735210,19590,19590,19590,19590,0
|
|
20240314,155200,1244735210,19590,19590,19590,19590,0
|
|
20240314,155100,1244735210,19590,19590,19590,19590,0
|
|
20240314,155000,1244735210,19590,19590,19590,19590,0
|
|
20240314,154900,1244735210,19590,19590,19590,19590,0
|
|
20240314,154800,1244735210,19590,19590,19590,19590,0
|
|
20240314,154700,1244735210,19590,19590,19590,19590,0
|
|
20240314,154600,1244735210,19590,19590,19590,19590,0
|
|
20240314,154500,1244735210,19590,19590,19590,19590,0
|
|
20240314,154400,1244735210,19590,19590,19590,19590,0
|
|
20240314,154300,1244735210,19590,19590,19590,19590,0
|
|
20240314,154200,1244735210,19590,19590,19590,19590,0
|
|
20240314,154100,1244735210,19590,19590,19590,19590,0
|
|
20240314,154000,1244735210,19590,19590,19590,19590,0
|
|
20240314,153900,1244735210,19590,19590,19590,19590,11184
|
|
20240314,153800,1244735210,19590,19590,19590,19590,0
|
|
20240314,153700,1244735210,19590,19590,19590,19590,0
|
|
20240314,153600,1244735210,19590,19590,19590,19590,0
|
|
20240314,153500,1244735210,19590,19590,19590,19590,0
|
|
20240314,153400,1244735210,19590,19590,19590,19590,0
|
|
20240314,153300,1244735210,19590,19590,19590,19590,0
|
|
20240314,153200,1244735210,19590,19590,19590,19590,0
|
|
20240314,153100,1244735210,19590,19590,19590,19590,0
|
|
20240314,153000,1244735210,19590,19590,19590,19590,11184
|
|
20240314,152900,1025640650,19460,19460,19460,19460,0
|
|
20240314,152800,1025640650,19460,19460,19460,19460,0
|
|
20240314,152700,1025640650,19460,19460,19460,19460,0
|
|
20240314,152600,1025640650,19460,19460,19460,19460,0
|
|
20240314,152500,1025640650,19460,19460,19460,19460,0
|
|
20240314,152400,1025640650,19460,19460,19460,19460,0
|
|
20240314,152300,1025640650,19460,19460,19460,19460,0
|
|
20240314,152200,1025640650,19460,19460,19460,19460,0
|
|
20240314,152100,1025640650,19460,19460,19460,19460,0
|
|
20240314,152000,1025640650,19460,19460,19460,19460,0
|
|
20240314,151900,1025640650,19460,19540,19580,19460,156
|
|
20240314,151800,1022588310,19540,19470,19570,19470,35
|
|
20240314,151700,1021904810,19570,19530,19570,19430,113
|
|
20240314,151600,1019695750,19430,19470,19560,19430,149
|
|
20240314,151500,1016787700,19530,19470,19530,19460,214
|
|
20240314,151400,1012611440,19470,19510,19510,19460,46
|
|
20240314,151300,1011714770,19550,19520,19570,19500,114
|
|
20240314,151200,1009488000,19580,19520,19590,19520,83
|
|
20240314,151100,1007865080,19500,19510,19580,19500,19
|
|
20240314,151000,1007493920,19520,19550,19580,19520,223
|
|
20240314,150900,1003136310,19590,19580,19590,19530,181
|
|
20240314,150800,999592370,19570,19560,19580,19560,268
|
|
20240314,150700,994346420,19570,19560,19570,19560,314
|
|
20240314,150600,988201730,19570,19520,19570,19510,127
|
|
20240314,150500,985719540,19530,19560,19590,19530,351
|
|
20240314,150400,978851360,19550,19560,19570,19550,258
|
|
20240314,150300,973804850,19560,19570,19590,19550,442
|
|
20240314,150200,965154580,19580,19550,19600,19550,309
|
|
20240314,150100,959107030,19570,19560,19600,19520,280
|
|
20240314,150000,953627370,19570,19570,19610,19540,611
|
|
20240314,145900,941674090,19610,19520,19610,19520,193
|
|
20240314,145800,937899830,19520,19600,19600,19510,1667
|
|
20240314,145700,905303550,19590,19600,19640,19580,787
|
|
20240314,145600,889877640,19600,19640,19640,19600,480
|
|
20240314,145500,880456180,19640,19580,19640,19580,411
|
|
20240314,145400,872394690,19600,19620,19640,19590,651
|
|
20240314,145300,859626770,19610,19610,19630,19590,216
|
|
20240314,145200,855388450,19630,19600,19630,19590,294
|
|
20240314,145100,849622550,19580,19600,19600,19580,792
|
|
20240314,145000,834100650,19600,19600,19600,19580,532
|
|
20240314,144900,823675490,19590,19590,19600,19580,706
|
|
20240314,144800,809846010,19580,19530,19590,19530,618
|
|
20240314,144700,797756480,19530,19510,19550,19510,3018
|
|
20240314,144600,738832090,19520,19500,19520,19500,482
|
|
20240314,144500,729424300,19500,19510,19520,19500,677
|
|
20240314,144400,716215480,19500,19480,19510,19480,441
|
|
20240314,144300,707615090,19490,19490,19500,19460,522
|
|
20240314,144200,697443940,19440,19430,19490,19410,356
|
|
20240314,144100,690522500,19420,19390,19420,19390,208
|
|
20240314,144000,686486100,19410,19400,19410,19400,93
|
|
20240314,143900,684681450,19410,19410,19500,19400,182
|
|
20240314,143800,681147550,19410,19410,19420,19410,164
|
|
20240314,143700,677964130,19410,19500,19500,19400,959
|
|
20240314,143600,659339200,19500,19460,19510,19450,504
|
|
20240314,143500,649534140,19460,19470,19500,19460,97
|
|
20240314,143400,647645590,19460,19480,19500,19450,220
|
|
20240314,143300,643360890,19470,19480,19490,19470,73
|
|
20240314,143200,641938960,19480,19490,19510,19480,316
|
|
20240314,143100,635779080,19500,19510,19510,19490,45
|
|
20240314,143000,634901450,19490,19500,19510,19490,162
|
|
20240314,142900,631742200,19510,19510,19520,19480,655
|
|
20240314,142800,618964300,19510,19480,19510,19470,430
|
|
20240314,142700,610580840,19490,19470,19490,19460,97
|
|
20240314,142600,608692150,19480,19460,19480,19460,55
|
|
20240314,142500,607621530,19460,19440,19470,19440,179
|
|
20240314,142400,604137690,19440,19430,19440,19410,67
|
|
20240314,142300,602835710,19430,19460,19460,19410,101
|
|
20240314,142200,600872810,19460,19450,19460,19440,32
|
|
20240314,142100,600250370,19440,19440,19470,19440,70
|
|
20240314,142000,598888400,19450,19450,19460,19440,40
|
|
20240314,141900,598110230,19460,19440,19470,19440,80
|
|
20240314,141800,596553900,19460,19440,19460,19440,55
|
|
20240314,141700,595484050,19440,19430,19470,19430,161
|
|
20240314,141600,592352450,19430,19440,19470,19430,22
|
|
20240314,141500,591924610,19430,19460,19470,19430,733
|
|
20240314,141400,577667580,19450,19480,19480,19450,277
|
|
20240314,141300,572276860,19480,19470,19480,19460,57
|
|
20240314,141200,571167080,19460,19470,19480,19460,64
|
|
20240314,141100,569920690,19470,19480,19490,19460,213
|
|
20240314,141000,565771770,19480,19490,19490,19480,44
|
|
20240314,140900,564914380,19480,19480,19490,19460,108
|
|
20240314,140800,562810290,19470,19490,19490,19470,203
|
|
20240314,140700,558855490,19490,19480,19490,19480,43
|
|
20240314,140600,558017560,19480,19480,19490,19470,180
|
|
20240314,140500,554510950,19480,19460,19490,19460,250
|
|
20240314,140400,549639240,19490,19470,19490,19470,26
|
|
20240314,140300,549132560,19490,19470,19490,19470,50
|
|
20240314,140200,548158750,19480,19470,19480,19460,54
|
|
20240314,140100,547107360,19460,19480,19480,19460,35
|
|
20240314,140000,546425650,19480,19470,19480,19460,79
|
|
20240314,135900,544887080,19470,19470,19470,19470,15
|
|
20240314,135800,544595030,19470,19470,19480,19470,70
|
|
20240314,135700,543231990,19470,19460,19480,19460,107
|
|
20240314,135600,541147700,19470,19470,19470,19470,48
|
|
20240314,135500,540213140,19470,19470,19480,19470,93
|
|
20240314,135400,538402220,19480,19480,19480,19470,48
|
|
20240314,135300,537467200,19480,19470,19480,19470,30
|
|
20240314,135200,536882950,19470,19480,19480,19470,127
|
|
20240314,135100,534410210,19480,19460,19480,19460,118
|
|
20240314,135000,532111870,19470,19470,19470,19470,83
|
|
20240314,134900,530495860,19460,19470,19470,19460,159
|
|
20240314,134800,527400840,19470,19450,19470,19450,32
|
|
20240314,134700,526778020,19470,19470,19470,19450,158
|
|
20240314,134600,523702160,19470,19470,19470,19450,73
|
|
20240314,134500,522281580,19460,19460,19470,19450,48
|
|
20240314,134400,521347450,19460,19460,19460,19450,23
|
|
20240314,134300,520899940,19460,19450,19460,19450,71
|
|
20240314,134200,519518830,19460,19470,19470,19450,62
|
|
20240314,134100,518312420,19470,19460,19470,19460,58
|
|
20240314,134000,517183540,19460,19460,19470,19460,346
|
|
20240314,133900,510447840,19460,19460,19470,19430,14
|
|
20240314,133800,510175480,19440,19430,19460,19430,116
|
|
20240314,133700,507918210,19450,19430,19450,19430,104
|
|
20240314,133600,505896620,19430,19440,19450,19430,24
|
|
20240314,133500,505429940,19440,19450,19460,19440,85
|
|
20240314,133400,503776840,19450,19450,19450,19440,50
|
|
20240314,133300,502804590,19460,19460,19460,19450,50
|
|
20240314,133200,501831840,19440,19460,19460,19440,41
|
|
20240314,133100,501034370,19460,19440,19460,19440,69
|
|
20240314,133000,499691830,19440,19440,19450,19440,96
|
|
20240314,132900,497825300,19450,19440,19450,19440,33
|
|
20240314,132800,497183470,19450,19440,19450,19440,88
|
|
20240314,132700,495472200,19430,19460,19460,19430,36
|
|
20240314,132600,494771830,19440,19450,19450,19440,76
|
|
20240314,132500,493293650,19450,19430,19450,19430,65
|
|
20240314,132400,492029730,19420,19430,19430,19420,49
|
|
20240314,132300,491078130,19450,19430,19450,19420,46
|
|
20240314,132200,490183540,19410,19460,19460,19410,72
|
|
20240314,132100,488783330,19460,19450,19460,19450,77
|
|
20240314,132000,487285650,19450,19450,19460,19450,49
|
|
20240314,131900,486332160,19450,19450,19460,19450,153
|
|
20240314,131800,483355090,19450,19460,19460,19450,56
|
|
20240314,131700,482265800,19450,19430,19450,19430,21
|
|
20240314,131600,481857410,19430,19440,19450,19430,100
|
|
20240314,131500,479913100,19460,19440,19460,19430,96
|
|
20240314,131400,478046490,19430,19440,19440,19430,37
|
|
20240314,131300,477327440,19440,19440,19440,19430,37
|
|
20240314,131200,476608190,19440,19440,19440,19430,60
|
|
20240314,131100,475442240,19430,19440,19440,19420,56
|
|
20240314,131000,474354070,19440,19430,19440,19430,55
|
|
20240314,130900,473285210,19430,19430,19440,19430,54
|
|
20240314,130800,472235840,19450,19460,19460,19430,43
|
|
20240314,130700,471399220,19460,19460,19460,19450,244
|
|
20240314,130600,466653190,19460,19450,19460,19450,126
|
|
20240314,130500,464202360,19460,19460,19460,19440,42
|
|
20240314,130400,463385110,19450,19450,19450,19440,55
|
|
20240314,130300,462315410,19440,19450,19450,19440,179
|
|
20240314,130200,458834320,19460,19450,19460,19450,48
|
|
20240314,130100,457900510,19460,19440,19460,19440,5
|
|
20240314,130000,457803250,19450,19450,19450,19440,97
|
|
20240314,125900,455916770,19420,19460,19460,19420,34
|
|
20240314,125800,455255390,19450,19440,19450,19440,73
|
|
20240314,125700,453835950,19440,19450,19450,19430,23
|
|
20240314,125600,453388690,19460,19460,19460,19420,38
|
|
20240314,125500,452649350,19440,19450,19450,19440,55
|
|
20240314,125400,451579840,19450,19450,19450,19450,39
|
|
20240314,125300,450821290,19450,19450,19460,19450,28
|
|
20240314,125200,450276480,19460,19450,19460,19450,40
|
|
20240314,125100,449498340,19460,19450,19460,19440,145
|
|
20240314,125000,446677180,19440,19440,19440,19430,51
|
|
20240314,124900,445686190,19450,19450,19450,19440,119
|
|
20240314,124800,443371880,19450,19430,19450,19430,65
|
|
20240314,124700,442107720,19440,19440,19440,19430,64
|
|
20240314,124600,440863580,19440,19440,19450,19430,104
|
|
20240314,124500,438841690,19440,19430,19440,19430,55
|
|
20240314,124400,437772550,19420,19430,19440,19420,112
|
|
20240314,124300,435596660,19440,19440,19440,19430,45
|
|
20240314,124200,434721940,19430,19430,19430,19420,17
|
|
20240314,124100,434391650,19430,19440,19450,19430,35
|
|
20240314,124000,433711030,19450,19440,19450,19440,47
|
|
20240314,123900,432796930,19440,19450,19450,19440,46
|
|
20240314,123800,431902260,19440,19450,19450,19440,250
|
|
20240314,123700,427040430,19450,19440,19450,19420,45
|
|
20240314,123600,426165330,19440,19440,19440,19430,64
|
|
20240314,123500,424921380,19440,19440,19440,19440,29
|
|
20240314,123400,424357620,19450,19440,19450,19430,160
|
|
20240314,123300,421246370,19450,19430,19450,19430,102
|
|
20240314,123200,419263750,19420,19420,19430,19420,54
|
|
20240314,123100,418215030,19420,19440,19440,19420,94
|
|
20240314,123000,416388530,19420,19420,19440,19420,101
|
|
20240314,122900,414426430,19420,19440,19440,19410,44
|
|
20240314,122800,413571270,19410,19390,19430,19390,34
|
|
20240314,122700,412911460,19400,19390,19410,19390,86
|
|
20240314,122600,411242570,19400,19390,19400,19390,18
|
|
20240314,122500,410893420,19400,19410,19410,19400,58
|
|
20240314,122400,409768210,19410,19400,19410,19400,79
|
|
20240314,122300,408235570,19400,19400,19400,19390,58
|
|
20240314,122200,407110390,19400,19410,19410,19400,49
|
|
20240314,122100,406159590,19400,19410,19410,19400,63
|
|
20240314,122000,404936810,19400,19390,19400,19390,47
|
|
20240314,121900,404025100,19390,19370,19400,19370,145
|
|
20240314,121800,401214030,19370,19370,19370,19360,25
|
|
20240314,121700,400729840,19360,19390,19390,19360,59
|
|
20240314,121600,399586700,19400,19410,19410,19390,20
|
|
20240314,121500,399198590,19350,19400,19400,19350,310
|
|
20240314,121400,393190980,19400,19400,19410,19400,63
|
|
20240314,121300,391968740,19390,19410,19410,19390,72
|
|
20240314,121200,390571830,19400,19410,19410,19400,51
|
|
20240314,121100,389582420,19410,19410,19410,19400,166
|
|
20240314,121000,386361410,19400,19410,19410,19400,88
|
|
20240314,120900,384653810,19400,19410,19410,19400,3
|
|
20240314,120800,384595600,19400,19400,19410,19400,262
|
|
20240314,120700,379512070,19410,19400,19410,19400,255
|
|
20240314,120600,374564600,19410,19450,19450,19400,670
|
|
20240314,120500,361544730,19440,19450,19450,19440,35
|
|
20240314,120400,360864020,19450,19460,19460,19450,48
|
|
20240314,120300,359930010,19470,19470,19480,19460,28
|
|
20240314,120200,359384840,19460,19480,19480,19460,68
|
|
20240314,120100,358060280,19460,19460,19470,19460,168
|
|
20240314,120000,354789820,19460,19460,19480,19460,19
|
|
20240314,115900,354419880,19470,19460,19480,19460,96
|
|
20240314,115800,352550800,19470,19460,19470,19460,60
|
|
20240314,115700,351382770,19470,19470,19480,19470,71
|
|
20240314,115600,350000270,19470,19480,19480,19460,53
|
|
20240314,115500,348967990,19480,19470,19480,19470,40
|
|
20240314,115400,348189080,19470,19500,19500,19470,61
|
|
20240314,115300,347000020,19470,19490,19500,19470,84
|
|
20240314,115200,345362750,19500,19490,19500,19490,45
|
|
20240314,115100,344485600,19490,19490,19500,19490,61
|
|
20240314,115000,343296570,19480,19470,19500,19470,98
|
|
20240314,114900,341386890,19480,19500,19500,19480,9
|
|
20240314,114800,341211420,19490,19500,19510,19480,126
|
|
20240314,114700,338754450,19500,19500,19510,19500,100
|
|
20240314,114600,336803870,19500,19510,19510,19500,70
|
|
20240314,114500,335438620,19510,19500,19510,19500,85
|
|
20240314,114400,333780930,19510,19510,19510,19500,48
|
|
20240314,114300,332844630,19510,19500,19510,19500,65
|
|
20240314,114200,331576570,19500,19510,19510,19500,87
|
|
20240314,114100,329879840,19510,19490,19510,19490,118
|
|
20240314,114000,327579090,19490,19510,19510,19480,41
|
|
20240314,113900,326779860,19500,19500,19510,19490,82
|
|
20240314,113800,325181160,19500,19510,19520,19500,71
|
|
20240314,113700,323795710,19520,19510,19520,19500,60
|
|
20240314,113600,322625080,19510,19510,19520,19480,209
|
|
20240314,113500,318547760,19510,19490,19520,19490,87
|
|
20240314,113400,316850160,19490,19490,19490,19480,65
|
|
20240314,113300,315583380,19490,19490,19490,19480,137
|
|
20240314,113200,312914270,19500,19490,19510,19480,40
|
|
20240314,113100,312134430,19490,19490,19490,19480,133
|
|
20240314,113000,309542520,19490,19490,19500,19490,67
|
|
20240314,112900,308236440,19490,19510,19510,19490,39
|
|
20240314,112800,307476310,19510,19510,19510,19490,113
|
|
20240314,112700,305271970,19500,19510,19520,19490,63
|
|
20240314,112600,304043020,19490,19490,19530,19490,57
|
|
20240314,112500,302931540,19480,19500,19520,19470,103
|
|
20240314,112400,300924330,19530,19480,19530,19480,35
|
|
20240314,112300,300241630,19480,19520,19530,19480,197
|
|
20240314,112200,296398820,19490,19470,19540,19470,17
|
|
20240314,112100,296066900,19470,19530,19540,19450,499
|
|
20240314,112000,286343360,19540,19540,19540,19530,105
|
|
20240314,111900,284292370,19530,19530,19540,19530,152
|
|
20240314,111800,281323260,19530,19520,19530,19520,72
|
|
20240314,111700,279917390,19530,19540,19540,19510,143
|
|
20240314,111600,277125280,19510,19510,19530,19510,98
|
|
20240314,111500,275211650,19500,19500,19510,19500,11
|
|
20240314,111400,274997110,19520,19520,19530,19500,202
|
|
20240314,111300,271054840,19510,19520,19520,19510,99
|
|
20240314,111200,269122610,19510,19520,19520,19510,49
|
|
20240314,111100,268166220,19520,19520,19520,19510,197
|
|
20240314,111000,264321930,19510,19520,19520,19510,95
|
|
20240314,110900,262467690,19520,19510,19520,19510,108
|
|
20240314,110800,260360140,19510,19520,19520,19510,289
|
|
20240314,110700,254719180,19530,19530,19530,19520,119
|
|
20240314,110600,252395130,19520,19530,19530,19520,146
|
|
20240314,110500,249544640,19530,19520,19530,19520,103
|
|
20240314,110400,247533540,19520,19500,19530,19500,870
|
|
20240314,110300,230561950,19500,19490,19500,19490,168
|
|
20240314,110200,227286900,19500,19480,19500,19470,223
|
|
20240314,110100,222941800,19470,19470,19480,19460,102
|
|
20240314,110000,220955780,19480,19470,19480,19460,111
|
|
20240314,105900,218794720,19420,19450,19450,19410,121
|
|
20240314,105800,216442080,19460,19450,19460,19450,53
|
|
20240314,105700,215410970,19450,19450,19450,19450,8
|
|
20240314,105600,215255370,19440,19450,19450,19440,113
|
|
20240314,105500,213057710,19450,19440,19460,19440,163
|
|
20240314,105400,209888150,19450,19470,19470,19450,80
|
|
20240314,105300,208331300,19470,19450,19470,19450,79
|
|
20240314,105200,206793770,19450,19460,19460,19450,71
|
|
20240314,105100,205412800,19460,19440,19460,19410,57
|
|
20240314,105000,204303750,19410,19470,19480,19410,31
|
|
20240314,104900,203700360,19470,19470,19480,19470,62
|
|
20240314,104800,202492820,19480,19470,19490,19470,107
|
|
20240314,104700,200408750,19480,19480,19490,19480,154
|
|
20240314,104600,197408720,19490,19470,19490,19470,141
|
|
20240314,104500,194661800,19480,19490,19490,19480,51
|
|
20240314,104400,193668130,19490,19470,19490,19470,132
|
|
20240314,104300,191096910,19480,19440,19480,19440,612
|
|
20240314,104200,179189920,19430,19440,19440,19430,37
|
|
20240314,104100,178470650,19420,19410,19420,19410,79
|
|
20240314,104000,176936510,19410,19420,19420,19410,27
|
|
20240314,103900,176412190,19430,19400,19430,19400,21
|
|
20240314,103800,176004210,19430,19410,19430,19410,111
|
|
20240314,103700,173848390,19410,19420,19420,19400,61
|
|
20240314,103600,172664150,19430,19410,19430,19410,102
|
|
20240314,103500,170682760,19420,19430,19430,19410,64
|
|
20240314,103400,169440010,19410,19420,19420,19410,83
|
|
20240314,103300,167828190,19420,19420,19420,19400,91
|
|
20240314,103200,166061500,19420,19400,19420,19400,9
|
|
20240314,103100,165886780,19420,19390,19420,19390,43
|
|
20240314,103000,165052000,19440,19430,19440,19430,29
|
|
20240314,102900,164488440,19420,19400,19420,19350,180
|
|
20240314,102800,160995210,19410,19400,19410,19360,85
|
|
20240314,102700,159346960,19400,19400,19410,19400,34
|
|
20240314,102600,158687060,19400,19410,19410,19400,54
|
|
20240314,102500,157639040,19410,19410,19410,19400,25
|
|
20240314,102400,157153840,19410,19420,19420,19410,75
|
|
20240314,102300,155697680,19390,19410,19410,19390,21
|
|
20240314,102200,155290150,19420,19400,19420,19400,40
|
|
20240314,102100,154513830,19410,19410,19420,19410,57
|
|
20240314,102000,153407250,19410,19400,19410,19400,30
|
|
20240314,101900,152824990,19400,19410,19410,19380,36
|
|
20240314,101800,152126480,19420,19380,19420,19380,39
|
|
20240314,101700,151369900,19360,19410,19420,19360,34
|
|
20240314,101600,150710560,19370,19350,19370,19350,101
|
|
20240314,101500,148754860,19370,19380,19380,19370,139
|
|
20240314,101400,146062100,19440,19340,19440,19340,119
|
|
20240314,101300,143758740,19330,19340,19340,19330,2
|
|
20240314,101200,143720070,19450,19370,19450,19360,311
|
|
20240314,101100,137688890,19360,19340,19360,19340,24
|
|
20240314,101000,137224350,19340,19340,19360,19340,80
|
|
20240314,100900,135676190,19330,19340,19340,19330,57
|
|
20240314,100800,134573990,19340,19350,19350,19340,10
|
|
20240314,100700,134380520,19360,19360,19360,19360,0
|
|
20240314,100600,134380520,19360,19350,19360,19340,172
|
|
20240314,100500,131051910,19360,19360,19360,19360,5
|
|
20240314,100400,130955110,19350,19350,19350,19350,13
|
|
20240314,100300,130703560,19330,19330,19330,19330,4
|
|
20240314,100200,130626240,19360,19360,19370,19330,41
|
|
20240314,100100,129832500,19360,19330,19370,19330,31
|
|
20240314,100000,129232310,19320,19370,19370,19320,149
|
|
20240314,095900,126350730,19380,19380,19380,19380,19
|
|
20240314,095800,125982510,19370,19320,19370,19320,37
|
|
20240314,095700,125266000,19320,19370,19370,19320,46
|
|
20240314,095600,124375080,19380,19380,19380,19380,0
|
|
20240314,095500,124375080,19380,19370,19380,19370,19
|
|
20240314,095400,124006990,19380,19380,19380,19380,7
|
|
20240314,095300,123871330,19310,19310,19380,19310,50
|
|
20240314,095200,122902470,19390,19310,19390,19310,172
|
|
20240314,095100,119577730,19310,19280,19310,19280,71
|
|
20240314,095000,118207920,19280,19290,19290,19280,33
|
|
20240314,094900,117571650,19260,19260,19300,19260,348
|
|
20240314,094800,110866970,19260,19270,19270,19260,142
|
|
20240314,094700,108131840,19290,19290,19300,19290,26
|
|
20240314,094600,107630240,19270,19270,19270,19270,0
|
|
20240314,094500,107630240,19270,19290,19310,19270,152
|
|
20240314,094400,104695750,19300,19270,19310,19270,434
|
|
20240314,094300,96327940,19280,19270,19280,19270,33
|
|
20240314,094200,95691840,19280,19250,19280,19250,78
|
|
20240314,094100,94189680,19250,19270,19270,19250,115
|
|
20240314,094000,91974770,19270,19270,19270,19270,5
|
|
20240314,093900,91878420,19270,19280,19290,19270,163
|
|
20240314,093800,88735900,19290,19300,19300,19290,50
|
|
20240314,093700,87771160,19310,19340,19340,19310,8
|
|
20240314,093600,87616500,19340,19340,19340,19300,217
|
|
20240314,093500,83425090,19340,19340,19340,19330,37
|
|
20240314,093400,82709640,19330,19410,19410,19330,1380
|
|
20240314,093300,56008070,19450,19430,19450,19420,153
|
|
20240314,093200,53036320,19460,19460,19460,19460,60
|
|
20240314,093100,51868720,19460,19460,19460,19460,3
|
|
20240314,093000,51810340,19470,19430,19470,19430,112
|
|
20240314,092900,49629880,19430,19480,19480,19430,1231
|
|
20240314,092800,25692410,19480,19490,19490,19480,35
|
|
20240314,092700,25010390,19490,19480,19490,19480,44
|
|
20240314,092600,24153240,19470,19480,19480,19470,6
|
|
20240314,092500,24036370,19480,19470,19480,19450,74
|
|
20240314,092400,22595930,19470,19470,19470,19470,8
|
|
20240314,092300,22440170,19470,19450,19470,19450,7
|
|
20240314,092200,22303900,19480,19480,19490,19480,73
|
|
20240314,092100,20881850,19490,19490,19490,19490,0
|
|
20240314,092000,20881850,19490,19490,19490,19490,24
|
|
20240314,091900,20414090,19440,19460,19460,19440,117
|
|
20240314,091800,18138450,19460,19460,19460,19460,25
|
|
20240314,091700,17651950,19460,19460,19460,19460,1
|
|
20240314,091600,17632490,19460,19460,19530,19450,48
|
|
20240314,091500,16696930,19450,19450,19520,19450,31
|
|
20240314,091400,16092300,19520,19460,19520,19460,25
|
|
20240314,091300,15604360,19450,19450,19450,19450,3
|
|
20240314,091200,15546010,19520,19450,19530,19450,74
|
|
20240314,091100,14101190,19450,19450,19450,19450,2
|
|
20240314,091000,14062290,19450,19420,19530,19420,26
|
|
20240314,090900,13554700,19420,19430,19540,19420,51
|
|
20240314,090800,12561310,19550,19430,19550,19430,21
|
|
20240314,090700,12150880,19430,19430,19430,19430,2
|
|
20240314,090600,12112020,19430,19550,19560,19430,46
|
|
20240314,090500,11212830,19560,19550,19560,19550,169
|
|
20240314,090400,7907640,19540,19540,19550,19540,29
|
|
20240314,090300,7340940,19470,19550,19570,19470,53
|
|
20240314,090200,6305090,19420,19550,19560,19410,46
|
|
20240314,090100,5405860,19550,19550,19550,19550,2
|
|
20240314,090000,5366760,19570,19600,19650,19550,272
|