644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194100,928731290,14090,14090,14090,14090,1572
|
|
20240318,194000,928731290,14090,14090,14090,14090,0
|
|
20240318,193900,928731290,14090,14090,14090,14090,0
|
|
20240318,193800,928731290,14090,14090,14090,14090,0
|
|
20240318,193700,928731290,14090,14090,14090,14090,0
|
|
20240318,193600,928731290,14090,14090,14090,14090,0
|
|
20240318,193500,928731290,14090,14090,14090,14090,0
|
|
20240318,193400,928731290,14090,14090,14090,14090,0
|
|
20240318,193300,928731290,14090,14090,14090,14090,0
|
|
20240318,193200,928731290,14090,14090,14090,14090,0
|
|
20240318,193100,928731290,14090,14090,14090,14090,0
|
|
20240318,193000,928731290,14090,14090,14090,14090,0
|
|
20240318,192900,928731290,14090,14090,14090,14090,0
|
|
20240318,192800,928731290,14090,14090,14090,14090,0
|
|
20240318,192700,928731290,14090,14090,14090,14090,0
|
|
20240318,192600,928731290,14090,14090,14090,14090,0
|
|
20240318,192500,928731290,14090,14090,14090,14090,0
|
|
20240318,192400,928731290,14090,14090,14090,14090,0
|
|
20240318,192300,928731290,14090,14090,14090,14090,0
|
|
20240318,192200,928731290,14090,14090,14090,14090,0
|
|
20240318,192100,928731290,14090,14090,14090,14090,0
|
|
20240318,192000,928731290,14090,14090,14090,14090,0
|
|
20240318,191900,928731290,14090,14090,14090,14090,0
|
|
20240318,191800,928731290,14090,14090,14090,14090,0
|
|
20240318,191700,928731290,14090,14090,14090,14090,0
|
|
20240318,191600,928731290,14090,14090,14090,14090,0
|
|
20240318,191500,928731290,14090,14090,14090,14090,0
|
|
20240318,191400,928731290,14090,14090,14090,14090,0
|
|
20240318,191300,928731290,14090,14090,14090,14090,0
|
|
20240318,191200,928731290,14090,14090,14090,14090,0
|
|
20240318,191100,928731290,14090,14090,14090,14090,1572
|
|
20240318,191000,928731290,14090,14090,14090,14090,0
|
|
20240318,190900,928731290,14090,14090,14090,14090,0
|
|
20240318,190800,928731290,14090,14090,14090,14090,0
|
|
20240318,190700,928731290,14090,14090,14090,14090,0
|
|
20240318,190600,928731290,14090,14090,14090,14090,0
|
|
20240318,190500,928731290,14090,14090,14090,14090,0
|
|
20240318,190400,928731290,14090,14090,14090,14090,0
|
|
20240318,190300,928731290,14090,14090,14090,14090,0
|
|
20240318,190200,928731290,14090,14090,14090,14090,0
|
|
20240318,190100,928731290,14090,14090,14090,14090,0
|
|
20240318,190000,928731290,14090,14090,14090,14090,0
|
|
20240318,185900,928731290,14090,14090,14090,14090,0
|
|
20240318,185800,928731290,14090,14090,14090,14090,0
|
|
20240318,185700,928731290,14090,14090,14090,14090,0
|
|
20240318,185600,928731290,14090,14090,14090,14090,0
|
|
20240318,185500,928731290,14090,14090,14090,14090,0
|
|
20240318,185400,928731290,14090,14090,14090,14090,0
|
|
20240318,185300,928731290,14090,14090,14090,14090,0
|
|
20240318,185200,928731290,14090,14090,14090,14090,0
|
|
20240318,185100,928731290,14090,14090,14090,14090,0
|
|
20240318,185000,928731290,14090,14090,14090,14090,0
|
|
20240318,184900,928731290,14090,14090,14090,14090,0
|
|
20240318,184800,928731290,14090,14090,14090,14090,0
|
|
20240318,184700,928731290,14090,14090,14090,14090,0
|
|
20240318,184600,928731290,14090,14090,14090,14090,0
|
|
20240318,184500,928731290,14090,14090,14090,14090,0
|
|
20240318,184400,928731290,14090,14090,14090,14090,0
|
|
20240318,184300,928731290,14090,14090,14090,14090,0
|
|
20240318,184200,928731290,14090,14090,14090,14090,0
|
|
20240318,184100,928731290,14090,14090,14090,14090,1572
|
|
20240318,184000,928731290,14090,14090,14090,14090,0
|
|
20240318,183900,928731290,14090,14090,14090,14090,0
|
|
20240318,183800,928731290,14090,14090,14090,14090,0
|
|
20240318,183700,928731290,14090,14090,14090,14090,0
|
|
20240318,183600,928731290,14090,14090,14090,14090,0
|
|
20240318,183500,928731290,14090,14090,14090,14090,0
|
|
20240318,183400,928731290,14090,14090,14090,14090,0
|
|
20240318,183300,928731290,14090,14090,14090,14090,0
|
|
20240318,183200,928731290,14090,14090,14090,14090,0
|
|
20240318,183100,928731290,14090,14090,14090,14090,0
|
|
20240318,183000,928731290,14090,14090,14090,14090,0
|
|
20240318,182900,928731290,14090,14090,14090,14090,0
|
|
20240318,182800,928731290,14090,14090,14090,14090,0
|
|
20240318,182700,928731290,14090,14090,14090,14090,0
|
|
20240318,182600,928731290,14090,14090,14090,14090,0
|
|
20240318,182500,928731290,14090,14090,14090,14090,0
|
|
20240318,182400,928731290,14090,14090,14090,14090,0
|
|
20240318,182300,928731290,14090,14090,14090,14090,0
|
|
20240318,182200,928731290,14090,14090,14090,14090,0
|
|
20240318,182100,928731290,14090,14090,14090,14090,0
|
|
20240318,182000,928731290,14090,14090,14090,14090,0
|
|
20240318,181900,928731290,14090,14090,14090,14090,0
|
|
20240318,181800,928731290,14090,14090,14090,14090,0
|
|
20240318,181700,928731290,14090,14090,14090,14090,0
|
|
20240318,181600,928731290,14090,14090,14090,14090,0
|
|
20240318,181500,928731290,14090,14090,14090,14090,0
|
|
20240318,181400,928731290,14090,14090,14090,14090,0
|
|
20240318,181300,928731290,14090,14090,14090,14090,0
|
|
20240318,181200,928731290,14090,14090,14090,14090,0
|
|
20240318,181100,928731290,14090,14090,14090,14090,1572
|
|
20240318,181000,928731290,14090,14090,14090,14090,0
|
|
20240318,180900,928731290,14090,14090,14090,14090,0
|
|
20240318,180800,928731290,14090,14090,14090,14090,0
|
|
20240318,180700,928731290,14090,14090,14090,14090,0
|
|
20240318,180600,928731290,14090,14090,14090,14090,0
|
|
20240318,180500,928731290,14090,14090,14090,14090,0
|
|
20240318,180400,928731290,14090,14090,14090,14090,0
|
|
20240318,180300,928731290,14090,14090,14090,14090,0
|
|
20240318,180200,928731290,14090,14090,14090,14090,0
|
|
20240318,180100,928731290,14090,14090,14090,14090,0
|
|
20240318,180000,928731290,14090,14090,14090,14090,0
|
|
20240318,175900,928731290,14090,14090,14090,14090,0
|
|
20240318,175800,928731290,14090,14090,14090,14090,0
|
|
20240318,175700,928731290,14090,14090,14090,14090,0
|
|
20240318,175600,928731290,14090,14090,14090,14090,0
|
|
20240318,175500,928731290,14090,14090,14090,14090,0
|
|
20240318,175400,928731290,14090,14090,14090,14090,0
|
|
20240318,175300,928731290,14090,14090,14090,14090,0
|
|
20240318,175200,928731290,14090,14090,14090,14090,0
|
|
20240318,175100,928731290,14090,14090,14090,14090,0
|
|
20240318,175000,928731290,14090,14090,14090,14090,0
|
|
20240318,174900,928731290,14090,14090,14090,14090,0
|
|
20240318,174800,928731290,14090,14090,14090,14090,0
|
|
20240318,174700,928731290,14090,14090,14090,14090,0
|
|
20240318,174600,928731290,14090,14090,14090,14090,0
|
|
20240318,174500,928731290,14090,14090,14090,14090,0
|
|
20240318,174400,928731290,14090,14090,14090,14090,0
|
|
20240318,174300,928731290,14090,14090,14090,14090,0
|
|
20240318,174200,928731290,14090,14090,14090,14090,0
|
|
20240318,174100,928731290,14090,14090,14090,14090,1572
|
|
20240318,174000,928731290,14090,14090,14090,14090,0
|
|
20240318,173900,928731290,14090,14090,14090,14090,0
|
|
20240318,173800,928731290,14090,14090,14090,14090,0
|
|
20240318,173700,928731290,14090,14090,14090,14090,0
|
|
20240318,173600,928731290,14090,14090,14090,14090,0
|
|
20240318,173500,928731290,14090,14090,14090,14090,0
|
|
20240318,173400,928731290,14090,14090,14090,14090,0
|
|
20240318,173300,928731290,14090,14090,14090,14090,0
|
|
20240318,173200,928731290,14090,14090,14090,14090,0
|
|
20240318,173100,928731290,14090,14090,14090,14090,0
|
|
20240318,173000,928731290,14090,14090,14090,14090,0
|
|
20240318,172900,928731290,14090,14090,14090,14090,0
|
|
20240318,172800,928731290,14090,14090,14090,14090,0
|
|
20240318,172700,928731290,14090,14090,14090,14090,0
|
|
20240318,172600,928731290,14090,14090,14090,14090,0
|
|
20240318,172500,928731290,14090,14090,14090,14090,0
|
|
20240318,172400,928731290,14090,14090,14090,14090,0
|
|
20240318,172300,928731290,14090,14090,14090,14090,0
|
|
20240318,172200,928731290,14090,14090,14090,14090,0
|
|
20240318,172100,928731290,14090,14090,14090,14090,0
|
|
20240318,172000,928731290,14090,14090,14090,14090,0
|
|
20240318,171900,928731290,14090,14090,14090,14090,0
|
|
20240318,171800,928731290,14090,14090,14090,14090,0
|
|
20240318,171700,928731290,14090,14090,14090,14090,0
|
|
20240318,171600,928731290,14090,14090,14090,14090,0
|
|
20240318,171500,928731290,14090,14090,14090,14090,0
|
|
20240318,171400,928731290,14090,14090,14090,14090,0
|
|
20240318,171300,928731290,14090,14090,14090,14090,0
|
|
20240318,171200,928731290,14090,14090,14090,14090,0
|
|
20240318,171100,928731290,14090,14090,14090,14090,1572
|
|
20240318,171000,928731290,14090,14090,14090,14090,0
|
|
20240318,170900,928731290,14090,14090,14090,14090,0
|
|
20240318,170800,928731290,14090,14090,14090,14090,0
|
|
20240318,170700,928731290,14090,14090,14090,14090,0
|
|
20240318,170600,928731290,14090,14090,14090,14090,0
|
|
20240318,170500,928731290,14090,14090,14090,14090,0
|
|
20240318,170400,928731290,14090,14090,14090,14090,0
|
|
20240318,170300,928731290,14090,14090,14090,14090,0
|
|
20240318,170200,928731290,14090,14090,14090,14090,0
|
|
20240318,170100,928731290,14090,14090,14090,14090,0
|
|
20240318,170000,928731290,14090,14090,14090,14090,0
|
|
20240318,165900,928731290,14090,14090,14090,14090,0
|
|
20240318,165800,928731290,14090,14090,14090,14090,0
|
|
20240318,165700,928731290,14090,14090,14090,14090,0
|
|
20240318,165600,928731290,14090,14090,14090,14090,0
|
|
20240318,165500,928731290,14090,14090,14090,14090,0
|
|
20240318,165400,928731290,14090,14090,14090,14090,0
|
|
20240318,165300,928731290,14090,14090,14090,14090,0
|
|
20240318,165200,928731290,14090,14090,14090,14090,0
|
|
20240318,165100,928731290,14090,14090,14090,14090,0
|
|
20240318,165000,928731290,14090,14090,14090,14090,0
|
|
20240318,164900,928731290,14090,14090,14090,14090,0
|
|
20240318,164800,928731290,14090,14090,14090,14090,0
|
|
20240318,164700,928731290,14090,14090,14090,14090,0
|
|
20240318,164600,928731290,14090,14090,14090,14090,0
|
|
20240318,164500,928731290,14090,14090,14090,14090,0
|
|
20240318,164400,928731290,14090,14090,14090,14090,0
|
|
20240318,164300,928731290,14090,14090,14090,14090,0
|
|
20240318,164200,928731290,14090,14090,14090,14090,0
|
|
20240318,164100,928731290,14090,14090,14090,14090,1572
|
|
20240318,164000,928731290,14090,14090,14090,14090,0
|
|
20240318,163900,928731290,14090,14090,14090,14090,0
|
|
20240318,163800,928731290,14090,14090,14090,14090,0
|
|
20240318,163700,928731290,14090,14090,14090,14090,0
|
|
20240318,163600,928731290,14090,14090,14090,14090,0
|
|
20240318,163500,928731290,14090,14090,14090,14090,0
|
|
20240318,163400,928731290,14090,14090,14090,14090,0
|
|
20240318,163300,928731290,14090,14090,14090,14090,0
|
|
20240318,163200,928731290,14090,14090,14090,14090,0
|
|
20240318,163100,928731290,14090,14090,14090,14090,0
|
|
20240318,163000,928731290,14090,14090,14090,14090,0
|
|
20240318,162900,928731290,14090,14090,14090,14090,0
|
|
20240318,162800,928731290,14090,14090,14090,14090,0
|
|
20240318,162700,928731290,14090,14090,14090,14090,0
|
|
20240318,162600,928731290,14090,14090,14090,14090,0
|
|
20240318,162500,928731290,14090,14090,14090,14090,0
|
|
20240318,162400,928731290,14090,14090,14090,14090,0
|
|
20240318,162300,928731290,14090,14090,14090,14090,0
|
|
20240318,162200,928731290,14090,14090,14090,14090,0
|
|
20240318,162100,928731290,14090,14090,14090,14090,0
|
|
20240318,162000,928731290,14090,14090,14090,14090,0
|
|
20240318,161900,928731290,14090,14090,14090,14090,0
|
|
20240318,161800,928731290,14090,14090,14090,14090,0
|
|
20240318,161700,928731290,14090,14090,14090,14090,0
|
|
20240318,161600,928731290,14090,14090,14090,14090,0
|
|
20240318,161500,928731290,14090,14090,14090,14090,0
|
|
20240318,161400,928731290,14090,14090,14090,14090,0
|
|
20240318,161300,928731290,14090,14090,14090,14090,0
|
|
20240318,161200,928731290,14090,14090,14090,14090,0
|
|
20240318,161100,928731290,14090,14090,14090,14090,1572
|
|
20240318,161000,928731290,14090,14090,14090,14090,0
|
|
20240318,160900,928731290,14090,14090,14090,14090,0
|
|
20240318,160800,928731290,14090,14090,14090,14090,0
|
|
20240318,160700,928731290,14090,14090,14090,14090,0
|
|
20240318,160600,928731290,14090,14090,14090,14090,0
|
|
20240318,160500,928731290,14090,14090,14090,14090,0
|
|
20240318,160400,928731290,14090,14090,14090,14090,0
|
|
20240318,160300,928731290,14090,14090,14090,14090,0
|
|
20240318,160200,928731290,14090,14090,14090,14090,0
|
|
20240318,160100,928731290,14090,14090,14090,14090,0
|
|
20240318,160000,928731290,14090,14090,14090,14090,0
|
|
20240318,155900,928731290,14090,14090,14090,14090,0
|
|
20240318,155800,928731290,14090,14090,14090,14090,0
|
|
20240318,155700,928731290,14090,14090,14090,14090,0
|
|
20240318,155600,928731290,14090,14090,14090,14090,0
|
|
20240318,155500,928731290,14090,14090,14090,14090,0
|
|
20240318,155400,928731290,14090,14090,14090,14090,0
|
|
20240318,155300,928731290,14090,14090,14090,14090,0
|
|
20240318,155200,928731290,14090,14090,14090,14090,0
|
|
20240318,155100,928731290,14090,14090,14090,14090,0
|
|
20240318,155000,928731290,14090,14090,14090,14090,0
|
|
20240318,154900,928731290,14090,14090,14090,14090,0
|
|
20240318,154800,928731290,14090,14090,14090,14090,0
|
|
20240318,154700,928731290,14090,14090,14090,14090,0
|
|
20240318,154600,928731290,14090,14090,14090,14090,0
|
|
20240318,154500,928731290,14090,14090,14090,14090,0
|
|
20240318,154400,928731290,14090,14090,14090,14090,0
|
|
20240318,154300,928731290,14090,14090,14090,14090,0
|
|
20240318,154200,928731290,14090,14090,14090,14090,0
|
|
20240318,154100,928731290,14090,14090,14090,14090,1572
|
|
20240318,154000,928731290,14090,14090,14090,14090,0
|
|
20240318,153900,928731290,14090,14090,14090,14090,0
|
|
20240318,153800,928731290,14090,14090,14090,14090,0
|
|
20240318,153700,928731290,14090,14090,14090,14090,0
|
|
20240318,153600,928731290,14090,14090,14090,14090,0
|
|
20240318,153500,928731290,14090,14090,14090,14090,0
|
|
20240318,153400,928731290,14090,14090,14090,14090,0
|
|
20240318,153300,928731290,14090,14090,14090,14090,0
|
|
20240318,153200,928731290,14090,14090,14090,14090,0
|
|
20240318,153100,928731290,14090,14090,14090,14090,0
|
|
20240318,153000,928731290,14090,14090,14090,14090,1572
|
|
20240318,152900,906581810,14180,14180,14180,14180,0
|
|
20240318,152800,906581810,14180,14180,14180,14180,0
|
|
20240318,152700,906581810,14180,14180,14180,14180,0
|
|
20240318,152600,906581810,14180,14180,14180,14180,0
|
|
20240318,152500,906581810,14180,14180,14180,14180,0
|
|
20240318,152400,906581810,14180,14180,14180,14180,0
|
|
20240318,152300,906581810,14180,14180,14180,14180,0
|
|
20240318,152200,906581810,14180,14180,14180,14180,0
|
|
20240318,152100,906581810,14180,14180,14180,14180,0
|
|
20240318,152000,906581810,14180,14180,14180,14180,0
|
|
20240318,151900,906581810,14180,14170,14180,14140,312
|
|
20240318,151800,902163380,14180,14140,14180,14110,850
|
|
20240318,151700,890158570,14130,14120,14130,14110,595
|
|
20240318,151600,881759140,14110,14120,14120,14110,373
|
|
20240318,151500,876495230,14140,14120,14140,14120,32
|
|
20240318,151400,876043250,14140,14120,14140,14110,346
|
|
20240318,151300,871160600,14130,14120,14130,14120,27
|
|
20240318,151200,870779340,14120,14110,14120,14110,89
|
|
20240318,151100,869523490,14110,14120,14120,14110,189
|
|
20240318,151000,866856490,14110,14110,14110,14110,26
|
|
20240318,150900,866489630,14120,14120,14120,14120,65
|
|
20240318,150800,865571830,14140,14140,14140,14140,31
|
|
20240318,150700,865133490,14130,14120,14130,14110,176
|
|
20240318,150600,862648520,14120,14120,14120,14110,181
|
|
20240318,150500,860094370,14110,14120,14120,14110,31
|
|
20240318,150400,859656900,14110,14110,14110,14110,76
|
|
20240318,150300,858584540,14110,14110,14120,14110,329
|
|
20240318,150200,853942340,14110,14110,14110,14110,519
|
|
20240318,150100,846619250,14100,14100,14100,14100,208
|
|
20240318,150000,843686450,14110,14100,14110,14100,407
|
|
20240318,145900,837945920,14100,14100,14100,14100,25
|
|
20240318,145800,837593420,14100,14100,14100,14090,211
|
|
20240318,145700,834618580,14100,14100,14110,14100,63
|
|
20240318,145600,833730160,14100,14100,14100,14100,25
|
|
20240318,145500,833377660,14100,14100,14100,14100,184
|
|
20240318,145400,830783260,14100,14100,14100,14100,44
|
|
20240318,145300,830162860,14100,14100,14100,14100,4
|
|
20240318,145200,830106460,14110,14110,14110,14110,192
|
|
20240318,145100,827397340,14120,14120,14120,14120,0
|
|
20240318,145000,827397340,14120,14120,14120,14120,78
|
|
20240318,144900,826295980,14120,14120,14120,14120,76
|
|
20240318,144800,825222860,14150,14150,14150,14120,46
|
|
20240318,144700,824572900,14140,14120,14140,14120,408
|
|
20240318,144600,818811270,14110,14110,14110,14110,51
|
|
20240318,144500,818091660,14120,14120,14120,14120,5
|
|
20240318,144400,818021060,14110,14120,14120,14110,51
|
|
20240318,144300,817301190,14110,14110,14110,14110,27
|
|
20240318,144200,816920220,14110,14120,14120,14110,183
|
|
20240318,144100,814336510,14120,14120,14120,14120,50
|
|
20240318,144000,813630510,14120,14120,14120,14120,57
|
|
20240318,143900,812825670,14130,14120,14130,14120,282
|
|
20240318,143800,808843670,14120,14090,14120,14090,52
|
|
20240318,143700,808110930,14090,14090,14090,14090,202
|
|
20240318,143600,805264750,14110,14100,14110,14090,942
|
|
20240318,143500,791982680,14100,14100,14100,14100,25
|
|
20240318,143400,791630180,14100,14100,14100,14100,77
|
|
20240318,143300,790544480,14100,14100,14100,14100,183
|
|
20240318,143200,787964180,14110,14110,14110,14110,20
|
|
20240318,143100,787681980,14110,14120,14120,14100,62
|
|
20240318,143000,786807630,14120,14120,14120,14120,0
|
|
20240318,142900,786807630,14120,14100,14120,14090,572
|
|
20240318,142800,778741780,14090,14090,14090,14090,132
|
|
20240318,142700,776881900,14090,14090,14100,14090,106
|
|
20240318,142600,775388190,14090,14100,14100,14090,563
|
|
20240318,142500,767455030,14100,14100,14100,14100,225
|
|
20240318,142400,764282530,14100,14100,14100,14100,3
|
|
20240318,142300,764240230,14100,14100,14100,14100,182
|
|
20240318,142200,761674030,14100,14100,14100,14100,102
|
|
20240318,142100,760235830,14100,14100,14100,14100,0
|
|
20240318,142000,760235830,14100,14090,14100,14090,263
|
|
20240318,141900,756529360,14090,14090,14090,14090,1953
|
|
20240318,141800,729011590,14100,14100,14100,14100,3286
|
|
20240318,141700,682678990,14110,14110,14110,14110,89
|
|
20240318,141600,681423200,14110,14110,14110,14110,25
|
|
20240318,141500,681070450,14110,14110,14110,14110,615
|
|
20240318,141400,672392800,14110,14110,14110,14110,29
|
|
20240318,141300,671983610,14110,14130,14130,14110,1148
|
|
20240318,141200,655781240,14130,14140,14140,14130,28
|
|
20240318,141100,655385570,14130,14130,14130,14130,50
|
|
20240318,141000,654679070,14130,14140,14140,14130,363
|
|
20240318,140900,649546500,14140,14140,14140,14140,318
|
|
20240318,140800,645049980,14140,14140,14140,14140,408
|
|
20240318,140700,639280860,14140,14140,14140,14140,220
|
|
20240318,140600,636170060,14140,14140,14140,14140,75
|
|
20240318,140500,635109560,14140,14140,14140,14140,102
|
|
20240318,140400,633667280,14140,14150,14150,14140,111
|
|
20240318,140300,632096880,14150,14150,14150,14150,75
|
|
20240318,140200,631035630,14150,14150,14150,14150,3
|
|
20240318,140100,630993180,14150,14150,14150,14150,183
|
|
20240318,140000,628403730,14160,14150,14170,14150,67
|
|
20240318,135900,627455450,14150,14150,14150,14150,25
|
|
20240318,135800,627101700,14160,14160,14160,14160,157
|
|
20240318,135700,624878580,14150,14160,14160,14150,183
|
|
20240318,135600,622287550,14150,14150,14150,14150,65
|
|
20240318,135500,621367800,14150,14150,14150,14150,25
|
|
20240318,135400,621014050,14170,14170,14170,14170,25
|
|
20240318,135300,620659800,14170,14160,14170,14160,39
|
|
20240318,135200,620107420,14160,14160,14160,14160,90
|
|
20240318,135100,618833020,14160,14170,14170,14160,110
|
|
20240318,135000,617274910,14180,14180,14180,14180,44
|
|
20240318,134900,616650990,14180,14180,14180,14180,64
|
|
20240318,134800,615743470,14170,14170,14170,14170,208
|
|
20240318,134700,612796110,14180,14180,14180,14180,2
|
|
20240318,134600,612767750,14160,14160,14160,14160,25
|
|
20240318,134500,612413750,14180,14180,14180,14180,158
|
|
20240318,134400,610173310,14190,14210,14210,14190,70
|
|
20240318,134300,609179810,14200,14210,14210,14200,80
|
|
20240318,134200,608043760,14220,14210,14220,14210,35
|
|
20240318,134100,607546310,14220,14220,14220,14220,2
|
|
20240318,134000,607517870,14220,14190,14220,14190,370
|
|
20240318,133900,602264750,14180,14180,14180,14180,0
|
|
20240318,133800,602264750,14180,14180,14180,14180,25
|
|
20240318,133700,601910250,14190,14180,14190,14180,208
|
|
20240318,133600,598960310,14190,14170,14190,14170,224
|
|
20240318,133500,595782620,14170,14170,14170,14170,0
|
|
20240318,133400,595782620,14170,14160,14170,14160,183
|
|
20240318,133300,593189760,14160,14160,14160,14160,55
|
|
20240318,133200,592410960,14160,14190,14190,14160,27
|
|
20240318,133100,592028580,14190,14190,14190,14190,2
|
|
20240318,133000,592000200,14160,14160,14160,14160,25
|
|
20240318,132900,591646200,14210,14190,14210,14190,181
|
|
20240318,132800,589077570,14150,14200,14200,14150,26
|
|
20240318,132700,588709620,14200,14170,14200,14150,688
|
|
20240318,132600,578952930,14160,14160,14160,14160,161
|
|
20240318,132500,576673170,14170,14160,14170,14160,26
|
|
20240318,132400,576305000,14160,14160,14160,14160,50
|
|
20240318,132300,575597000,14160,14160,14160,14160,25
|
|
20240318,132200,575243000,14160,14160,14160,14160,50
|
|
20240318,132100,574535000,14160,14160,14160,14160,25
|
|
20240318,132000,574181000,14180,14180,14180,14180,0
|
|
20240318,131900,574181000,14180,14160,14180,14160,36
|
|
20240318,131800,573671020,14170,14160,14170,14160,208
|
|
20240318,131700,570724160,14160,14160,14160,14160,25
|
|
20240318,131600,570370160,14170,14160,14170,14160,134
|
|
20240318,131500,568472070,14150,14140,14160,14140,203
|
|
20240318,131400,565599860,14150,14150,14150,14150,39
|
|
20240318,131300,565048010,14150,14160,14160,14150,183
|
|
20240318,131200,562456980,14160,14160,14160,14160,0
|
|
20240318,131100,562456980,14160,14160,14160,14160,25
|
|
20240318,131000,562102980,14160,14150,14170,14150,197
|
|
20240318,130900,559313570,14150,14150,14150,14150,3
|
|
20240318,130800,559271120,14160,14150,14160,14150,194
|
|
20240318,130700,556524330,14160,14170,14170,14160,5
|
|
20240318,130600,556453520,14160,14160,14160,14160,75
|
|
20240318,130500,555391520,14160,14160,14160,14160,158
|
|
20240318,130400,553154240,14160,14160,14160,14160,25
|
|
20240318,130300,552800240,14170,14150,14170,14150,172
|
|
20240318,130200,550365070,14150,14150,14150,14150,159
|
|
20240318,130100,548115220,14150,14150,14160,14150,54
|
|
20240318,130000,547351110,14150,14160,14160,14150,36
|
|
20240318,125900,546841700,14150,14150,14150,14150,257
|
|
20240318,125800,543205150,14150,14150,14150,14150,25
|
|
20240318,125700,542851400,14150,14160,14160,14150,165
|
|
20240318,125600,540516580,14150,14160,14160,14150,30
|
|
20240318,125500,540092030,14160,14160,14160,14160,50
|
|
20240318,125400,539384030,14150,14160,14160,14150,108
|
|
20240318,125300,537855000,14160,14160,14160,14160,156
|
|
20240318,125200,535646040,14150,14160,14160,14150,26
|
|
20240318,125100,535278130,14150,14150,14150,14150,75
|
|
20240318,125000,534216880,14180,14150,14180,14150,9
|
|
20240318,124900,534089500,14150,14170,14170,14150,183
|
|
20240318,124800,531496890,14190,14190,14190,14190,0
|
|
20240318,124700,531496890,14190,14150,14190,14150,37
|
|
20240318,124600,530973170,14150,14150,14150,14150,158
|
|
20240318,124500,528737470,14160,14160,14160,14160,16
|
|
20240318,124400,528510910,14160,14160,14160,14160,50
|
|
20240318,124300,527802910,14160,14180,14200,14160,430
|
|
20240318,124200,521703500,14160,14160,14160,14160,40
|
|
20240318,124100,521137100,14160,14160,14160,14160,25
|
|
20240318,124000,520783100,14160,14160,14160,14160,53
|
|
20240318,123900,520032620,14160,14190,14190,14160,26
|
|
20240318,123800,519664430,14190,14170,14190,14170,161
|
|
20240318,123700,517383020,14160,14160,14160,14160,25
|
|
20240318,123600,517029020,14160,14160,14160,14160,50
|
|
20240318,123500,516321020,14160,14190,14200,14160,42
|
|
20240318,123400,515725780,14190,14150,14190,14150,199
|
|
20240318,123300,512907740,14190,14190,14190,14190,3
|
|
20240318,123200,512865170,14150,14110,14150,14110,201
|
|
20240318,123100,510022220,14110,14130,14140,14110,995
|
|
20240318,123000,495974760,14120,14120,14120,14120,198
|
|
20240318,122900,493179000,14130,14130,14130,14130,0
|
|
20240318,122800,493179000,14130,14120,14130,14120,27
|
|
20240318,122700,492797740,14120,14120,14120,14120,158
|
|
20240318,122600,490566780,14120,14120,14120,14120,25
|
|
20240318,122500,490213780,14130,14130,14130,14130,0
|
|
20240318,122400,490213780,14130,14130,14130,14130,95
|
|
20240318,122300,488871430,14130,14130,14130,14130,1
|
|
20240318,122200,488857300,14130,14140,14140,14130,77
|
|
20240318,122100,487768770,14140,14140,14140,14140,62
|
|
20240318,122000,486892090,14140,14140,14140,14140,23
|
|
20240318,121900,486566870,14140,14140,14140,14140,172
|
|
20240318,121800,484134790,14140,14140,14140,14140,95
|
|
20240318,121700,482791490,14140,14140,14140,14140,50
|
|
20240318,121600,482084490,14140,14140,14140,14130,290
|
|
20240318,121500,477985460,14130,14130,14130,14130,28
|
|
20240318,121400,477589820,14140,14130,14140,14130,175
|
|
20240318,121300,475117040,14140,14130,14140,14130,125
|
|
20240318,121200,473349790,14130,14120,14130,14120,190
|
|
20240318,121100,470665180,14120,14120,14120,14120,183
|
|
20240318,121000,468081220,14120,14120,14120,14120,0
|
|
20240318,120900,468081220,14120,14120,14120,14120,75
|
|
20240318,120800,467022220,14120,14120,14120,14120,160
|
|
20240318,120700,464763020,14120,14110,14120,14110,46
|
|
20240318,120600,464113750,14120,14120,14120,14110,196
|
|
20240318,120500,461347810,14120,14120,14120,14120,25
|
|
20240318,120400,460994810,14120,14120,14120,14120,138
|
|
20240318,120300,459046250,14120,14110,14120,14110,88
|
|
20240318,120200,457804370,14110,14110,14110,14110,50
|
|
20240318,120100,457098870,14110,14120,14120,14110,159
|
|
20240318,120000,454854010,14120,14120,14120,14120,23
|
|
20240318,115900,454529250,14120,14120,14120,14120,82
|
|
20240318,115800,453371410,14120,14110,14120,14110,105
|
|
20240318,115700,451889360,14120,14120,14120,14120,142
|
|
20240318,115600,449884320,14120,14110,14120,14110,206
|
|
20240318,115500,446976550,14120,14120,14120,14120,83
|
|
20240318,115400,445804590,14120,14120,14120,14120,75
|
|
20240318,115300,444745590,14120,14120,14120,14120,0
|
|
20240318,115200,444745590,14120,14120,14120,14120,188
|
|
20240318,115100,442091030,14120,14120,14120,14120,3
|
|
20240318,115000,442048670,14120,14120,14120,14120,75
|
|
20240318,114900,440989670,14120,14130,14130,14120,166
|
|
20240318,114800,438645740,14110,14120,14120,14110,65
|
|
20240318,114700,437728190,14120,14110,14120,14110,226
|
|
20240318,114600,434539320,14110,14110,14110,14110,54
|
|
20240318,114500,433777380,14110,14120,14120,14110,12
|
|
20240318,114400,433608050,14110,14110,14110,14110,182
|
|
20240318,114300,431040030,14110,14110,14110,14110,115
|
|
20240318,114200,429417380,14110,14110,14110,14110,25
|
|
20240318,114100,429064630,14110,14110,14110,14110,161
|
|
20240318,114000,426792920,14110,14110,14110,14110,25
|
|
20240318,113900,426440170,14110,14110,14110,14110,233
|
|
20240318,113800,423152540,14120,14110,14120,14110,869
|
|
20240318,113700,410889720,14110,14110,14110,14110,28
|
|
20240318,113600,410494640,14120,14120,14120,14120,215
|
|
20240318,113500,407458840,14120,14120,14120,14120,125
|
|
20240318,113400,405693840,14120,14120,14120,14120,0
|
|
20240318,113300,405693840,14120,14120,14120,14120,39
|
|
20240318,113200,405143160,14140,14120,14140,14120,6
|
|
20240318,113100,405058380,14140,14120,14140,14120,27
|
|
20240318,113000,404677120,14150,14150,14150,14120,90
|
|
20240318,112900,403406020,14120,14120,14150,14120,42
|
|
20240318,112800,402812890,14150,14120,14150,14120,333
|
|
20240318,112700,398106830,14120,14120,14120,14120,28
|
|
20240318,112600,397711470,14140,14140,14140,14140,33
|
|
20240318,112500,397244850,14120,14130,14150,14120,77
|
|
20240318,112400,396157050,14130,14130,14130,14130,10
|
|
20240318,112300,396015750,14120,14120,14120,14120,171
|
|
20240318,112200,393601230,14120,14120,14130,14120,235
|
|
20240318,112100,390283000,14110,14110,14110,14110,76
|
|
20240318,112000,389210640,14110,14100,14110,14100,315
|
|
20240318,111900,384766740,14110,14110,14110,14100,513
|
|
20240318,111800,377528340,14100,14100,14100,14100,125
|
|
20240318,111700,375765840,14110,14100,14110,14100,819
|
|
20240318,111600,364217210,14110,14110,14120,14110,204
|
|
20240318,111500,361338750,14120,14120,14120,14110,217
|
|
20240318,111400,358276860,14110,14120,14120,14110,185
|
|
20240318,111300,355666490,14110,14130,14130,14110,1918
|
|
20240318,111200,328595130,14130,14130,14130,14130,278
|
|
20240318,111100,324666990,14130,14130,14130,14130,0
|
|
20240318,111000,324666990,14130,14130,14130,14130,390
|
|
20240318,110900,319156290,14130,14130,14130,14130,267
|
|
20240318,110800,315383580,14140,14140,14140,14130,47
|
|
20240318,110700,314719250,14140,14140,14150,14140,107
|
|
20240318,110600,313206220,14140,14140,14140,14140,183
|
|
20240318,110500,310618600,14140,14150,14150,14140,22
|
|
20240318,110400,310307470,14150,14150,14150,14140,93
|
|
20240318,110300,308991770,14150,14140,14150,14140,82
|
|
20240318,110200,307831720,14150,14150,14150,14140,124
|
|
20240318,110100,306077260,14140,14150,14150,14140,236
|
|
20240318,110000,302740210,14140,14140,14140,14140,58
|
|
20240318,105900,301920090,14140,14130,14140,14130,136
|
|
20240318,105800,299997300,14130,14130,14130,14130,168
|
|
20240318,105700,297623460,14130,14130,14140,14130,69
|
|
20240318,105600,296648480,14140,14140,14140,14130,102
|
|
20240318,105500,295207200,14130,14130,14130,14130,25
|
|
20240318,105400,294853950,14150,14150,14150,14150,0
|
|
20240318,105300,294853950,14150,14150,14150,14130,249
|
|
20240318,105200,291335370,14160,14150,14160,14150,4
|
|
20240318,105100,291278760,14150,14160,14170,14150,243
|
|
20240318,105000,287839550,14160,14160,14160,14140,181
|
|
20240318,104900,285278980,14160,14160,14160,14150,80
|
|
20240318,104800,284146430,14150,14150,14150,14150,8
|
|
20240318,104700,284033230,14150,14150,14150,14150,30
|
|
20240318,104600,283608730,14160,14150,14160,14150,140
|
|
20240318,104500,281626980,14150,14150,14150,14150,30
|
|
20240318,104400,281202480,14150,14160,14160,14150,19
|
|
20240318,104300,280933600,14170,14170,14170,14170,7
|
|
20240318,104200,280834410,14170,14160,14170,14160,55
|
|
20240318,104100,280055100,14150,14150,14150,14150,19
|
|
20240318,104000,279786250,14150,14160,14160,14150,17
|
|
20240318,103900,279545690,14150,14130,14150,14130,23
|
|
20240318,103800,279220420,14120,14120,14120,14120,75
|
|
20240318,103700,278161420,14140,14120,14140,14110,311
|
|
20240318,103600,273769890,14120,14110,14120,14110,135
|
|
20240318,103500,271864030,14110,14110,14110,14110,5
|
|
20240318,103400,271793480,14110,14130,14130,14110,103
|
|
20240318,103300,270339790,14120,14120,14120,14120,17
|
|
20240318,103200,270099750,14120,14110,14120,14110,37
|
|
20240318,103100,269577610,14110,14110,14120,14110,59
|
|
20240318,103000,268745070,14110,14120,14120,14110,191
|
|
20240318,102900,266048400,14120,14120,14120,14120,6
|
|
20240318,102800,265963680,14120,14140,14150,14120,277
|
|
20240318,102700,262045020,14140,14110,14140,14110,232
|
|
20240318,102600,258767980,14110,14130,14130,14110,9
|
|
20240318,102500,258640930,14120,14120,14120,14110,37
|
|
20240318,102400,258118550,14120,14120,14120,14120,6
|
|
20240318,102300,258033830,14120,14110,14120,14110,86
|
|
20240318,102200,256820320,14110,14110,14110,14110,103
|
|
20240318,102100,255366990,14110,14140,14140,14110,412
|
|
20240318,102000,249551740,14140,14120,14140,14120,38
|
|
20240318,101900,249014790,14110,14150,14150,14110,2319
|
|
20240318,101800,216246530,14150,14140,14150,14140,21
|
|
20240318,101700,215949440,14150,14150,14150,14150,84
|
|
20240318,101600,214760840,14160,14150,14160,14150,31
|
|
20240318,101500,214321940,14150,14160,14160,14150,72
|
|
20240318,101400,213302950,14180,14160,14180,14160,11
|
|
20240318,101300,213147050,14160,14160,14160,14160,29
|
|
20240318,101200,212736410,14160,14160,14160,14160,57
|
|
20240318,101100,211929290,14160,14160,14160,14160,31
|
|
20240318,101000,211490330,14150,14150,14150,14150,6
|
|
20240318,100900,211405430,14150,14150,14150,14140,134
|
|
20240318,100800,209509360,14180,14160,14180,14150,204
|
|
20240318,100700,206621530,14160,14180,14180,14160,11
|
|
20240318,100600,206465750,14170,14200,14200,14170,76
|
|
20240318,100500,205388800,14200,14200,14200,14170,10
|
|
20240318,100400,205247010,14170,14170,14210,14170,188
|
|
20240318,100300,202579050,14210,14190,14210,14190,36
|
|
20240318,100200,202068170,14190,14210,14210,14170,39
|
|
20240318,100100,201515400,14170,14170,14170,14170,11
|
|
20240318,100000,201359530,14210,14190,14210,14170,137
|
|
20240318,095900,199417040,14160,14160,14160,14160,14
|
|
20240318,095800,199218800,14160,14160,14160,14160,25
|
|
20240318,095700,198864800,14160,14160,14160,14160,85
|
|
20240318,095600,197661200,14150,14150,14160,14150,223
|
|
20240318,095500,194504150,14160,14160,14160,14160,1
|
|
20240318,095400,194489990,14150,14150,14150,14150,25
|
|
20240318,095300,194136240,14140,14160,14160,14140,740
|
|
20240318,095200,183664000,14160,14170,14170,14160,112
|
|
20240318,095100,182077880,14160,14160,14160,14160,130
|
|
20240318,095000,180237080,14170,14180,14180,14170,201
|
|
20240318,094900,177388510,14190,14190,14190,14190,17
|
|
20240318,094800,177147280,14200,14200,14200,14200,2
|
|
20240318,094700,177118880,14200,14200,14200,14190,59
|
|
20240318,094600,176281330,14200,14200,14200,14200,1
|
|
20240318,094500,176267130,14200,14210,14210,14200,425
|
|
20240318,094400,170232000,14250,14250,14250,14250,11
|
|
20240318,094300,170075250,14220,14230,14230,14220,122
|
|
20240318,094200,168339440,14230,14230,14230,14230,100
|
|
20240318,094100,166916440,14210,14230,14230,14210,141
|
|
20240318,094000,164911510,14200,14200,14200,14200,200
|
|
20240318,093900,162071510,14200,14210,14210,14200,31
|
|
20240318,093800,161631250,14230,14230,14230,14230,0
|
|
20240318,093700,161631250,14230,14230,14230,14230,245
|
|
20240318,093600,158144900,14250,14250,14250,14250,32
|
|
20240318,093500,157688900,14220,14230,14230,14220,47
|
|
20240318,093400,157020340,14210,14210,14210,14210,50
|
|
20240318,093300,156309840,14210,14240,14240,14210,27
|
|
20240318,093200,155925900,14250,14260,14260,14250,5
|
|
20240318,093100,155854620,14250,14200,14250,14200,2925
|
|
20240318,093000,114319520,14170,14190,14200,14170,272
|
|
20240318,092900,110463170,14200,14200,14200,14200,1
|
|
20240318,092800,110448970,14150,14150,14150,14150,25
|
|
20240318,092700,110095220,14200,14200,14200,14200,2
|
|
20240318,092600,110066820,14160,14160,14160,14160,75
|
|
20240318,092500,109004820,14150,14150,14150,14150,0
|
|
20240318,092400,109004820,14150,14150,14150,14150,25
|
|
20240318,092300,108651070,14150,14150,14150,14150,5
|
|
20240318,092200,108580320,14150,14150,14200,14150,326
|
|
20240318,092100,103967370,14150,14150,14150,14150,0
|
|
20240318,092000,103967370,14150,14150,14150,14150,25
|
|
20240318,091900,103613620,14150,14170,14170,14150,350
|
|
20240318,091800,98657340,14170,14170,14170,14170,25
|
|
20240318,091700,98303090,14200,14200,14200,14200,334
|
|
20240318,091600,93560290,14200,14200,14200,14200,8
|
|
20240318,091500,93446690,14170,14170,14170,14170,75
|
|
20240318,091400,92383940,14160,14200,14200,14160,854
|
|
20240318,091300,80289460,14200,14200,14210,14200,158
|
|
20240318,091200,78045850,14200,14220,14220,14200,171
|
|
20240318,091100,75617560,14220,14230,14230,14220,150
|
|
20240318,091000,73483800,14230,14230,14230,14230,12
|
|
20240318,090900,73313040,14230,14260,14260,14230,36
|
|
20240318,090800,72799710,14260,14230,14270,14230,143
|
|
20240318,090700,70761260,14230,14210,14230,14200,193
|
|
20240318,090600,68020530,14210,14170,14210,14170,842
|
|
20240318,090500,56088270,14170,14160,14210,14160,1692
|
|
20240318,090400,32125590,14170,14200,14200,14160,1070
|
|
20240318,090300,16962390,14210,14210,14210,14180,206
|
|
20240318,090200,14035880,14210,14160,14210,14160,295
|
|
20240318,090100,9853230,14130,14130,14130,14120,311
|
|
20240318,090000,5459050,14130,14160,14160,14130,386
|