588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240311,184500,31143017540,6190,6190,6190,6190,51631
|
||
|
|
20240311,184400,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,184300,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,184200,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,184100,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,184000,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,183900,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,183800,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,183700,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,183600,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,183500,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,183400,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,183300,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,183200,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,183100,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,183000,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,182900,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,182800,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,182700,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,182600,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,182500,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,182400,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,182300,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,182200,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,182100,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,182000,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,181900,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,181800,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,181700,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,181600,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,181500,31143017540,6190,6190,6190,6190,51631
|
||
|
|
20240311,181400,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,181300,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,181200,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,181100,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,181000,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,180900,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,180800,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,180700,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,180600,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,180500,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,180400,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,180300,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,180200,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,180100,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,180000,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,175900,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,175800,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,175700,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,175600,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,175500,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,175400,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,175300,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,175200,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,175100,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,175000,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,174900,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,174800,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,174700,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,174600,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,174500,31143017540,6190,6190,6190,6190,51631
|
||
|
|
20240311,174400,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,174300,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,174200,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,174100,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,174000,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,173900,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,173800,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,173700,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,173600,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,173500,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,173400,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,173300,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,173200,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,173100,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,173000,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,172900,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,172800,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,172700,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,172600,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,172500,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,172400,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,172300,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,172200,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,172100,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,172000,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,171900,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,171800,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,171700,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,171600,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,171500,31143017540,6190,6190,6190,6190,51631
|
||
|
|
20240311,171400,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,171300,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,171200,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,171100,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,171000,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,170900,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,170800,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,170700,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,170600,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,170500,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,170400,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,170300,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,170200,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,170100,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,170000,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,165900,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,165800,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,165700,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,165600,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,165500,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,165400,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,165300,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,165200,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,165100,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,165000,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,164900,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,164800,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,164700,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,164600,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,164500,31143017540,6190,6190,6190,6190,51631
|
||
|
|
20240311,164400,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,164300,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,164200,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,164100,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,164000,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,163900,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,163800,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,163700,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,163600,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,163500,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,163400,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,163300,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,163200,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,163100,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,163000,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,162900,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,162800,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,162700,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,162600,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,162500,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,162400,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,162300,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,162200,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,162100,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,162000,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,161900,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,161800,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,161700,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,161600,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,161500,31143017540,6190,6190,6190,6190,51631
|
||
|
|
20240311,161400,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,161300,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,161200,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,161100,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,161000,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,160900,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,160800,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,160700,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,160600,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,160500,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,160400,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,160300,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,160200,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,160100,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,160000,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,155900,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,155800,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,155700,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,155600,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,155500,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,155400,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,155300,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,155200,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,155100,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,155000,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,154900,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,154800,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,154700,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,154600,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,154500,31143017540,6190,6190,6190,6190,51631
|
||
|
|
20240311,154400,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,154300,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,154200,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,154100,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,154000,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,153900,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,153800,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,153700,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,153600,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,153500,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,153400,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,153300,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,153200,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,153100,31143017540,6190,6190,6190,6190,0
|
||
|
|
20240311,153000,31143017540,6190,6190,6190,6190,51631
|
||
|
|
20240311,152900,30823421650,6190,6190,6190,6190,0
|
||
|
|
20240311,152800,30823421650,6190,6190,6190,6190,0
|
||
|
|
20240311,152700,30823421650,6190,6190,6190,6190,0
|
||
|
|
20240311,152600,30823421650,6190,6190,6190,6190,0
|
||
|
|
20240311,152500,30823421650,6190,6190,6190,6190,0
|
||
|
|
20240311,152400,30823421650,6190,6190,6190,6190,0
|
||
|
|
20240311,152300,30823421650,6190,6190,6190,6190,0
|
||
|
|
20240311,152200,30823421650,6190,6190,6190,6190,0
|
||
|
|
20240311,152100,30823421650,6190,6190,6190,6190,0
|
||
|
|
20240311,152000,30823421650,6190,6190,6190,6190,0
|
||
|
|
20240311,151900,30823421650,6190,6190,6210,6180,18507
|
||
|
|
20240311,151800,30708906310,6190,6200,6200,6180,5987
|
||
|
|
20240311,151700,30671859580,6200,6200,6210,6180,11528
|
||
|
|
20240311,151600,30600528440,6190,6210,6220,6190,7272
|
||
|
|
20240311,151500,30555463480,6210,6210,6220,6200,6803
|
||
|
|
20240311,151400,30513248970,6210,6220,6220,6210,1891
|
||
|
|
20240311,151300,30501499140,6200,6200,6220,6190,5788
|
||
|
|
20240311,151200,30465597350,6190,6200,6220,6190,1391
|
||
|
|
20240311,151100,30456976090,6200,6210,6210,6190,6082
|
||
|
|
20240311,151000,30419282160,6210,6200,6220,6190,8452
|
||
|
|
20240311,150900,30366831490,6200,6220,6220,6190,15222
|
||
|
|
20240311,150800,30272456730,6220,6240,6250,6210,13145
|
||
|
|
20240311,150700,30190681870,6240,6260,6260,6230,2589
|
||
|
|
20240311,150600,30174529780,6240,6230,6260,6220,11264
|
||
|
|
20240311,150500,30104268390,6230,6240,6250,6230,1342
|
||
|
|
20240311,150400,30095898250,6250,6260,6260,6220,3075
|
||
|
|
20240311,150300,30076698650,6250,6260,6270,6250,3583
|
||
|
|
20240311,150200,30054262420,6250,6220,6260,6220,8722
|
||
|
|
20240311,150100,29999780590,6220,6250,6250,6220,2801
|
||
|
|
20240311,150000,29982342870,6240,6230,6250,6200,5979
|
||
|
|
20240311,145900,29945093080,6240,6230,6250,6220,3659
|
||
|
|
20240311,145800,29922285940,6230,6220,6250,6200,8815
|
||
|
|
20240311,145700,29867408750,6220,6200,6220,6200,2898
|
||
|
|
20240311,145600,29849410600,6200,6190,6230,6190,2833
|
||
|
|
20240311,145500,29831825000,6200,6210,6230,6190,14463
|
||
|
|
20240311,145400,29742200230,6200,6240,6250,6200,9817
|
||
|
|
20240311,145300,29681274160,6240,6230,6240,6220,4302
|
||
|
|
20240311,145200,29654469990,6220,6240,6240,6220,3584
|
||
|
|
20240311,145100,29632133630,6250,6260,6270,6240,3964
|
||
|
|
20240311,145000,29607332190,6260,6240,6260,6210,8211
|
||
|
|
20240311,144900,29556183290,6230,6230,6240,6230,726
|
||
|
|
20240311,144800,29551659930,6230,6230,6250,6210,11116
|
||
|
|
20240311,144700,29482378700,6230,6230,6250,6210,4581
|
||
|
|
20240311,144600,29453828510,6220,6230,6230,6210,3565
|
||
|
|
20240311,144500,29431655130,6230,6220,6240,6200,14306
|
||
|
|
20240311,144400,29342806650,6220,6260,6260,6220,11140
|
||
|
|
20240311,144300,29273364820,6240,6260,6260,6240,4772
|
||
|
|
20240311,144200,29243531900,6270,6250,6270,6250,4838
|
||
|
|
20240311,144100,29213274510,6250,6250,6260,6250,6098
|
||
|
|
20240311,144000,29175159120,6250,6280,6280,6240,4789
|
||
|
|
20240311,143900,29145223650,6270,6270,6280,6240,7568
|
||
|
|
20240311,143800,29097872010,6270,6300,6300,6270,5384
|
||
|
|
20240311,143700,29064080400,6290,6280,6310,6280,3819
|
||
|
|
20240311,143600,29040037460,6300,6300,6310,6270,9383
|
||
|
|
20240311,143500,28980968010,6310,6320,6330,6300,4681
|
||
|
|
20240311,143400,28951422480,6330,6310,6330,6310,8893
|
||
|
|
20240311,143300,28895216670,6320,6300,6320,6300,9383
|
||
|
|
20240311,143200,28835977430,6300,6280,6310,6240,19828
|
||
|
|
20240311,143100,28711386750,6280,6280,6290,6280,6501
|
||
|
|
20240311,143000,28670545020,6280,6280,6280,6250,5259
|
||
|
|
20240311,142900,28637590880,6280,6290,6300,6270,2843
|
||
|
|
20240311,142800,28619720040,6270,6260,6290,6260,2936
|
||
|
|
20240311,142700,28601302570,6260,6300,6300,6250,7175
|
||
|
|
20240311,142600,28556345340,6310,6290,6310,6260,20076
|
||
|
|
20240311,142500,28430054710,6290,6310,6310,6290,4091
|
||
|
|
20240311,142400,28404274680,6310,6310,6330,6300,21289
|
||
|
|
20240311,142300,28269937800,6300,6270,6300,6240,24886
|
||
|
|
20240311,142200,28113569790,6260,6230,6260,6230,4520
|
||
|
|
20240311,142100,28085323110,6240,6260,6260,6210,8927
|
||
|
|
20240311,142000,28029701750,6260,6220,6260,6210,5909
|
||
|
|
20240311,141900,27992853110,6220,6220,6230,6200,11598
|
||
|
|
20240311,141800,27920844590,6210,6240,6250,6210,11117
|
||
|
|
20240311,141700,27851616830,6240,6240,6240,6230,5861
|
||
|
|
20240311,141600,27815055390,6250,6230,6250,6220,4710
|
||
|
|
20240311,141500,27785688170,6240,6250,6250,6220,2421
|
||
|
|
20240311,141400,27770596890,6250,6230,6250,6220,13542
|
||
|
|
20240311,141300,27686241970,6220,6250,6260,6220,4625
|
||
|
|
20240311,141200,27657373870,6250,6250,6270,6220,6254
|
||
|
|
20240311,141100,27618333360,6230,6260,6260,6230,8357
|
||
|
|
20240311,141000,27566162040,6270,6250,6270,6220,12160
|
||
|
|
20240311,140900,27490206920,6230,6270,6280,6220,27816
|
||
|
|
20240311,140800,27316792020,6280,6260,6280,6240,14538
|
||
|
|
20240311,140700,27225904830,6250,6240,6280,6230,18446
|
||
|
|
20240311,140600,27110670220,6250,6290,6320,6230,36167
|
||
|
|
20240311,140500,26884052480,6290,6330,6330,6290,18060
|
||
|
|
20240311,140400,26770165090,6320,6320,6330,6310,5142
|
||
|
|
20240311,140300,26737664830,6320,6300,6330,6300,11767
|
||
|
|
20240311,140200,26663401070,6300,6300,6310,6290,11510
|
||
|
|
20240311,140100,26590907420,6300,6320,6330,6300,8251
|
||
|
|
20240311,140000,26538829380,6320,6300,6340,6290,6737
|
||
|
|
20240311,135900,26496303920,6310,6280,6310,6270,19398
|
||
|
|
20240311,135800,26374290810,6280,6320,6340,6270,29434
|
||
|
|
20240311,135700,26188967140,6320,6330,6350,6320,8171
|
||
|
|
20240311,135600,26137171210,6330,6320,6330,6300,16106
|
||
|
|
20240311,135500,26035498170,6320,6350,6380,6300,24789
|
||
|
|
20240311,135400,25878394260,6350,6380,6390,6340,27865
|
||
|
|
20240311,135300,25700866000,6380,6320,6390,6310,41907
|
||
|
|
20240311,135200,25434345990,6310,6330,6360,6290,43941
|
||
|
|
20240311,135100,25156110870,6340,6320,6350,6300,25712
|
||
|
|
20240311,135000,24993475670,6320,6300,6330,6260,35735
|
||
|
|
20240311,134900,24768420870,6300,6310,6350,6300,34624
|
||
|
|
20240311,134800,24549509500,6310,6380,6420,6300,69399
|
||
|
|
20240311,134700,24107954800,6380,6450,6450,6380,73947
|
||
|
|
20240311,134600,23634096180,6450,6350,6450,6340,131957
|
||
|
|
20240311,134500,22790342280,6340,6300,6410,6280,242978
|
||
|
|
20240311,134400,21243707510,6300,6200,6300,6200,84170
|
||
|
|
20240311,134300,20716271940,6220,6170,6220,6160,28687
|
||
|
|
20240311,134200,20538609200,6170,6150,6180,6130,9657
|
||
|
|
20240311,134100,20479123620,6150,6140,6160,6110,11755
|
||
|
|
20240311,134000,20407161590,6120,6140,6150,6110,16022
|
||
|
|
20240311,133900,20308998240,6140,6190,6190,6140,17350
|
||
|
|
20240311,133800,20202089960,6190,6170,6190,6170,6912
|
||
|
|
20240311,133700,20159392610,6170,6160,6180,6150,5348
|
||
|
|
20240311,133600,20126420220,6160,6160,6170,6140,8467
|
||
|
|
20240311,133500,20074325620,6160,6180,6190,6150,11474
|
||
|
|
20240311,133400,20003630720,6190,6180,6200,6180,16802
|
||
|
|
20240311,133300,19899692480,6170,6190,6190,6170,4292
|
||
|
|
20240311,133200,19873164560,6180,6170,6210,6150,24724
|
||
|
|
20240311,133100,19720123320,6150,6140,6170,6110,23286
|
||
|
|
20240311,133000,19577417900,6140,6170,6190,6140,20215
|
||
|
|
20240311,132900,19452789840,6190,6160,6190,6150,20544
|
||
|
|
20240311,132800,19326005150,6160,6120,6180,6120,17986
|
||
|
|
20240311,132700,19215383430,6120,6180,6180,6110,54318
|
||
|
|
20240311,132600,18881951280,6170,6210,6210,6120,64593
|
||
|
|
20240311,132500,18484070580,6200,6210,6240,6190,23456
|
||
|
|
20240311,132400,18338279790,6230,6200,6240,6170,51919
|
||
|
|
20240311,132300,18016718720,6200,6230,6240,6200,38073
|
||
|
|
20240311,132200,17779913120,6240,6280,6290,6210,71062
|
||
|
|
20240311,132100,17336470770,6290,6270,6290,6260,27308
|
||
|
|
20240311,132000,17165029270,6270,6300,6300,6250,51892
|
||
|
|
20240311,131900,16839660140,6300,6350,6350,6250,98221
|
||
|
|
20240311,131800,16221742080,6340,6320,6380,6310,160389
|
||
|
|
20240311,131700,15204154430,6330,6250,6340,6240,105244
|
||
|
|
20240311,131600,14541677090,6250,6290,6310,6220,95494
|
||
|
|
20240311,131500,13944010580,6300,6380,6430,6280,218578
|
||
|
|
20240311,131400,12554974670,6380,6250,6380,6250,159031
|
||
|
|
20240311,131300,11550441550,6260,6230,6320,6180,268731
|
||
|
|
20240311,131200,9870333790,6260,6260,6260,6260,0
|
||
|
|
20240311,131100,9870333790,6260,6260,6260,6260,0
|
||
|
|
20240311,131000,9870333790,6260,6050,6260,6050,158711
|
||
|
|
20240311,130900,8891362490,6050,6050,6060,6040,5351
|
||
|
|
20240311,130800,8859005350,6050,6070,6080,6050,8488
|
||
|
|
20240311,130700,8807516110,6060,6040,6060,6040,9111
|
||
|
|
20240311,130600,8752396180,6050,6050,6050,6030,3009
|
||
|
|
20240311,130500,8734223280,6040,6040,6050,6040,4254
|
||
|
|
20240311,130400,8708527860,6040,6030,6040,6020,7166
|
||
|
|
20240311,130300,8665271440,6020,6020,6020,6020,1799
|
||
|
|
20240311,130200,8654441460,6020,6010,6020,6000,2407
|
||
|
|
20240311,130100,8639968020,6020,6030,6030,6000,7547
|
||
|
|
20240311,130000,8594591540,6040,6020,6040,6020,3133
|
||
|
|
20240311,125900,8575711260,6030,6030,6040,6020,2462
|
||
|
|
20240311,125800,8560866850,6030,6040,6040,6030,2347
|
||
|
|
20240311,125700,8546712770,6040,6020,6040,6020,4481
|
||
|
|
20240311,125600,8519714450,6020,6010,6030,6000,2825
|
||
|
|
20240311,125500,8502744980,6020,6020,6030,6010,2249
|
||
|
|
20240311,125400,8489211300,6020,5990,6020,5990,2671
|
||
|
|
20240311,125300,8473177220,6000,5990,6000,5980,2137
|
||
|
|
20240311,125200,8460374430,5980,5970,5980,5970,821
|
||
|
|
20240311,125100,8455467590,5960,5950,5960,5940,2055
|
||
|
|
20240311,125000,8443229010,5940,5940,5970,5930,3600
|
||
|
|
20240311,124900,8421857200,5940,5980,5980,5940,22187
|
||
|
|
20240311,124800,8289563320,5980,5990,5990,5980,160
|
||
|
|
20240311,124700,8288605240,5990,5990,6000,5980,895
|
||
|
|
20240311,124600,8283243940,5990,5980,5990,5980,3043
|
||
|
|
20240311,124500,8265034660,5980,5990,5990,5980,698
|
||
|
|
20240311,124400,8260859610,5980,5990,5990,5980,3175
|
||
|
|
20240311,124300,8241842210,5990,5990,5990,5990,1079
|
||
|
|
20240311,124200,8235379000,5990,6010,6010,5990,7552
|
||
|
|
20240311,124100,8190108300,6010,6000,6010,6000,1086
|
||
|
|
20240311,124000,8183589840,6000,6000,6020,6000,2234
|
||
|
|
20240311,123900,8170182390,6000,6020,6020,6000,2147
|
||
|
|
20240311,123800,8157291260,6020,6030,6040,6020,3756
|
||
|
|
20240311,123700,8134650470,6040,6040,6040,6030,1277
|
||
|
|
20240311,123600,8126946850,6040,6010,6050,6010,17648
|
||
|
|
20240311,123500,8020531380,6010,5980,6010,5970,4210
|
||
|
|
20240311,123400,7995310340,5980,5980,5980,5970,2902
|
||
|
|
20240311,123300,7977985270,5970,5990,5990,5970,2676
|
||
|
|
20240311,123200,7961989310,5990,5990,5990,5980,1954
|
||
|
|
20240311,123100,7950285550,5990,5970,5990,5970,7759
|
||
|
|
20240311,123000,7903964110,5980,5980,5990,5970,534
|
||
|
|
20240311,122900,7900775120,5970,5990,5990,5970,5286
|
||
|
|
20240311,122800,7869178570,5980,5990,6000,5980,2658
|
||
|
|
20240311,122700,7853262540,5990,6000,6010,5990,3553
|
||
|
|
20240311,122600,7831961430,6000,6000,6010,6000,1598
|
||
|
|
20240311,122500,7822368260,6000,6000,6010,6000,2524
|
||
|
|
20240311,122400,7807223150,6000,6000,6020,6000,2366
|
||
|
|
20240311,122300,7793003520,6010,5990,6010,5990,2483
|
||
|
|
20240311,122200,7778099210,6000,5970,6000,5960,7299
|
||
|
|
20240311,122100,7734503140,5970,5990,5990,5970,10002
|
||
|
|
20240311,122000,7674708420,5990,5990,6010,5980,3961
|
||
|
|
20240311,121900,7650971080,5990,5990,5990,5980,4285
|
||
|
|
20240311,121800,7625318980,6000,5990,6010,5990,1769
|
||
|
|
20240311,121700,7614708030,6000,6000,6000,5980,2221
|
||
|
|
20240311,121600,7601403920,6010,5970,6030,5970,3432
|
||
|
|
20240311,121500,7580879810,5970,6010,6010,5970,25012
|
||
|
|
20240311,121400,7430976570,6020,6040,6040,6010,6587
|
||
|
|
20240311,121300,7391294470,6040,6040,6050,6040,3819
|
||
|
|
20240311,121200,7368223850,6050,6030,6050,6020,12876
|
||
|
|
20240311,121100,7290555530,6040,6030,6050,6030,4126
|
||
|
|
20240311,121000,7265636510,6020,6020,6040,6010,8403
|
||
|
|
20240311,120900,7215068060,6020,6020,6030,6010,11420
|
||
|
|
20240311,120800,7146381050,6030,6040,6070,6020,23192
|
||
|
|
20240311,120700,7006290790,6020,6070,6070,6020,17859
|
||
|
|
20240311,120600,6898164260,6070,6030,6100,6030,42594
|
||
|
|
20240311,120500,6639481520,6050,6120,6120,6020,61383
|
||
|
|
20240311,120400,6265974700,6120,6030,6130,6000,91400
|
||
|
|
20240311,120300,5709865610,6040,5980,6070,5980,38364
|
||
|
|
20240311,120200,5478902010,5980,5990,6060,5970,23713
|
||
|
|
20240311,120100,5336189220,5980,6000,6030,5960,17640
|
||
|
|
20240311,120000,5230534070,6000,6090,6140,5990,110100
|
||
|
|
20240311,115900,4564459010,6080,5900,6150,5900,217984
|
||
|
|
20240311,115800,3249997880,5900,5900,5900,5900,194
|
||
|
|
20240311,115700,3248853280,5900,5900,5900,5900,7
|
||
|
|
20240311,115600,3248811980,5900,5900,5900,5900,291
|
||
|
|
20240311,115500,3247095080,5890,5890,5900,5890,1357
|
||
|
|
20240311,115400,3239100160,5910,5900,5910,5900,2010
|
||
|
|
20240311,115300,3227221190,5900,5910,5910,5900,300
|
||
|
|
20240311,115200,3225450190,5910,5910,5910,5900,1310
|
||
|
|
20240311,115100,3217720580,5910,5910,5910,5910,7
|
||
|
|
20240311,115000,3217679210,5910,5900,5910,5900,272
|
||
|
|
20240311,114900,3216074400,5900,5910,5910,5900,2767
|
||
|
|
20240311,114800,3199749080,5910,5910,5910,5900,2184
|
||
|
|
20240311,114700,3186849690,5920,5910,5920,5910,227
|
||
|
|
20240311,114600,3185505910,5910,5910,5910,5900,2056
|
||
|
|
20240311,114500,3173359950,5910,5910,5910,5900,779
|
||
|
|
20240311,114400,3168756360,5900,5900,5900,5900,41
|
||
|
|
20240311,114300,3168514460,5910,5910,5910,5910,1400
|
||
|
|
20240311,114200,3160240460,5910,5900,5910,5900,215
|
||
|
|
20240311,114100,3158970180,5900,5900,5910,5900,547
|
||
|
|
20240311,114000,3155741180,5910,5920,5920,5910,647
|
||
|
|
20240311,113900,3151917340,5910,5910,5910,5910,1941
|
||
|
|
20240311,113800,3140446030,5910,5910,5910,5900,77
|
||
|
|
20240311,113700,3139990970,5920,5900,5920,5900,212
|
||
|
|
20240311,113600,3138736190,5900,5920,5920,5900,4010
|
||
|
|
20240311,113500,3115055470,5910,5910,5920,5910,1541
|
||
|
|
20240311,113400,3105936290,5920,5910,5920,5910,5124
|
||
|
|
20240311,113300,3075653420,5910,5890,5910,5890,1984
|
||
|
|
20240311,113200,3063938360,5880,5890,5910,5880,10297
|
||
|
|
20240311,113100,3003233620,5890,5870,5890,5870,5830
|
||
|
|
20240311,113000,2968954790,5860,5860,5860,5860,2418
|
||
|
|
20240311,112900,2954785310,5860,5860,5860,5860,1090
|
||
|
|
20240311,112800,2948397910,5870,5870,5870,5870,356
|
||
|
|
20240311,112700,2946308190,5880,5870,5880,5870,149
|
||
|
|
20240311,112600,2945433400,5870,5870,5870,5870,1826
|
||
|
|
20240311,112500,2934714780,5870,5860,5870,5860,660
|
||
|
|
20240311,112400,2930847170,5860,5860,5860,5860,1003
|
||
|
|
20240311,112300,2924969590,5860,5860,5860,5860,19
|
||
|
|
20240311,112200,2924858250,5860,5850,5860,5850,531
|
||
|
|
20240311,112100,2921750370,5850,5860,5860,5850,287
|
||
|
|
20240311,112000,2920070560,5850,5860,5860,5850,1358
|
||
|
|
20240311,111900,2912116680,5850,5860,5860,5850,406
|
||
|
|
20240311,111800,2909740970,5860,5850,5860,5850,422
|
||
|
|
20240311,111700,2907272250,5860,5860,5860,5860,200
|
||
|
|
20240311,111600,2906100250,5860,5860,5870,5860,1932
|
||
|
|
20240311,111500,2894772660,5870,5870,5870,5860,34
|
||
|
|
20240311,111400,2894573400,5860,5860,5860,5860,152
|
||
|
|
20240311,111300,2893682680,5850,5850,5850,5850,100
|
||
|
|
20240311,111200,2893097680,5850,5860,5860,5850,1062
|
||
|
|
20240311,111100,2886883260,5850,5850,5850,5850,60
|
||
|
|
20240311,111000,2886532260,5860,5850,5860,5850,78
|
||
|
|
20240311,110900,2886075230,5840,5850,5850,5840,210
|
||
|
|
20240311,110800,2884846740,5840,5850,5850,5840,1027
|
||
|
|
20240311,110700,2878840290,5850,5840,5850,5840,410
|
||
|
|
20240311,110600,2876441890,5840,5850,5850,5840,668
|
||
|
|
20240311,110500,2872539090,5840,5850,5850,5840,668
|
||
|
|
20240311,110400,2868631960,5840,5850,5850,5840,1473
|
||
|
|
20240311,110300,2860028630,5850,5850,5860,5850,1020
|
||
|
|
20240311,110200,2854061430,5850,5840,5850,5840,1107
|
||
|
|
20240311,110100,2847596540,5840,5860,5860,5840,10287
|
||
|
|
20240311,110000,2787434790,5860,5860,5860,5850,1254
|
||
|
|
20240311,105900,2780098870,5850,5860,5860,5850,151
|
||
|
|
20240311,105800,2779215510,5850,5850,5860,5850,2221
|
||
|
|
20240311,105700,2766222500,5850,5850,5850,5850,202
|
||
|
|
20240311,105600,2765040800,5850,5850,5850,5850,0
|
||
|
|
20240311,105500,2765040800,5850,5860,5860,5850,2048
|
||
|
|
20240311,105400,2753039550,5870,5870,5870,5870,56
|
||
|
|
20240311,105300,2752710830,5870,5870,5870,5870,51
|
||
|
|
20240311,105200,2752411460,5870,5870,5870,5870,38
|
||
|
|
20240311,105100,2752188400,5870,5860,5870,5850,1263
|
||
|
|
20240311,105000,2744786150,5860,5860,5860,5860,184
|
||
|
|
20240311,104900,2743707910,5860,5870,5870,5860,1784
|
||
|
|
20240311,104800,2733245830,5870,5860,5870,5860,486
|
||
|
|
20240311,104700,2730394870,5850,5850,5850,5850,0
|
||
|
|
20240311,104600,2730394870,5850,5860,5860,5850,4000
|
||
|
|
20240311,104500,2706994300,5860,5890,5890,5860,3936
|
||
|
|
20240311,104400,2683892540,5890,5880,5890,5880,321
|
||
|
|
20240311,104300,2682001860,5890,5890,5890,5880,3072
|
||
|
|
20240311,104200,2663908180,5890,5880,5890,5880,692
|
||
|
|
20240311,104100,2659832310,5890,5880,5890,5880,1607
|
||
|
|
20240311,104000,2650373070,5880,5880,5880,5880,5
|
||
|
|
20240311,103900,2650343670,5880,5870,5880,5870,2107
|
||
|
|
20240311,103800,2637955280,5870,5870,5870,5860,1407
|
||
|
|
20240311,103700,2629696260,5870,5880,5880,5860,925
|
||
|
|
20240311,103600,2624265470,5880,5880,5880,5860,218
|
||
|
|
20240311,103500,2622985830,5880,5880,5880,5880,52
|
||
|
|
20240311,103400,2622680070,5880,5870,5890,5870,2597
|
||
|
|
20240311,103300,2607417580,5890,5880,5890,5860,2115
|
||
|
|
20240311,103200,2594982390,5880,5890,5890,5860,5520
|
||
|
|
20240311,103100,2562557370,5890,5850,5890,5850,5313
|
||
|
|
20240311,103000,2531326640,5860,5870,5870,5850,787
|
||
|
|
20240311,102900,2526720110,5860,5850,5870,5850,637
|
||
|
|
20240311,102800,2522988420,5870,5850,5870,5840,2121
|
||
|
|
20240311,102700,2510559460,5850,5830,5860,5830,2551
|
||
|
|
20240311,102600,2495651170,5830,5830,5830,5830,523
|
||
|
|
20240311,102500,2492602080,5830,5830,5830,5830,13
|
||
|
|
20240311,102400,2492526290,5830,5820,5830,5820,588
|
||
|
|
20240311,102300,2489098800,5820,5810,5820,5810,170
|
||
|
|
20240311,102200,2488109600,5820,5840,5840,5820,2583
|
||
|
|
20240311,102100,2473059360,5840,5840,5840,5840,20
|
||
|
|
20240311,102000,2472942560,5840,5840,5840,5840,76
|
||
|
|
20240311,101900,2472498720,5840,5840,5840,5840,59
|
||
|
|
20240311,101800,2472154160,5830,5830,5830,5830,478
|
||
|
|
20240311,101700,2469367420,5830,5830,5830,5830,54
|
||
|
|
20240311,101600,2469052600,5830,5820,5830,5820,1372
|
||
|
|
20240311,101500,2461067330,5820,5820,5820,5820,21
|
||
|
|
20240311,101400,2460945110,5820,5820,5820,5810,791
|
||
|
|
20240311,101300,2456341500,5830,5830,5830,5830,266
|
||
|
|
20240311,101200,2454790720,5840,5820,5840,5820,786
|
||
|
|
20240311,101100,2450208840,5830,5810,5830,5810,431
|
||
|
|
20240311,101000,2447703850,5820,5830,5840,5820,2362
|
||
|
|
20240311,100900,2433936920,5840,5830,5840,5830,175
|
||
|
|
20240311,100800,2432916660,5830,5830,5830,5830,1
|
||
|
|
20240311,100700,2432910830,5830,5830,5830,5830,662
|
||
|
|
20240311,100600,2429051370,5830,5830,5830,5830,62
|
||
|
|
20240311,100500,2428689910,5830,5840,5840,5830,345
|
||
|
|
20240311,100400,2426675560,5840,5840,5840,5840,521
|
||
|
|
20240311,100300,2423632920,5840,5800,5840,5800,1839
|
||
|
|
20240311,100200,2412940630,5810,5800,5810,5800,1721
|
||
|
|
20240311,100100,2402958720,5810,5800,5810,5800,3918
|
||
|
|
20240311,100000,2380234310,5800,5810,5820,5800,4692
|
||
|
|
20240311,095900,2353007850,5810,5830,5830,5810,311
|
||
|
|
20240311,095800,2351198790,5810,5840,5840,5810,5202
|
||
|
|
20240311,095700,2320965250,5840,5820,5840,5820,328
|
||
|
|
20240311,095600,2319056230,5820,5830,5830,5820,1740
|
||
|
|
20240311,095500,2308928700,5830,5830,5840,5820,2310
|
||
|
|
20240311,095400,2295461180,5830,5840,5850,5830,1085
|
||
|
|
20240311,095300,2289131820,5840,5850,5850,5840,444
|
||
|
|
20240311,095200,2286534490,5880,5870,5880,5850,4752
|
||
|
|
20240311,095100,2258668370,5880,5880,5880,5860,3433
|
||
|
|
20240311,095000,2238530720,5880,5880,5880,5860,11545
|
||
|
|
20240311,094900,2170870020,5880,5870,5880,5870,968
|
||
|
|
20240311,094800,2165186560,5870,5870,5870,5870,1451
|
||
|
|
20240311,094700,2156669190,5860,5870,5870,5860,1457
|
||
|
|
20240311,094600,2148130150,5860,5880,5880,5860,1281
|
||
|
|
20240311,094500,2140617520,5890,5890,5890,5890,219
|
||
|
|
20240311,094400,2139327610,5890,5890,5890,5890,2915
|
||
|
|
20240311,094300,2122158260,5890,5850,5890,5850,5583
|
||
|
|
20240311,094200,2089387080,5850,5850,5850,5840,863
|
||
|
|
20240311,094100,2084339410,5850,5850,5860,5840,3172
|
||
|
|
20240311,094000,2065784280,5840,5870,5870,5830,11636
|
||
|
|
20240311,093900,1997751510,5870,5880,5880,5870,1065
|
||
|
|
20240311,093800,1991492920,5880,5880,5880,5870,2147
|
||
|
|
20240311,093700,1978871110,5880,5890,5890,5880,1420
|
||
|
|
20240311,093600,1970520490,5890,5880,5890,5880,1284
|
||
|
|
20240311,093500,1962964720,5890,5880,5890,5870,2104
|
||
|
|
20240311,093400,1950594080,5880,5890,5890,5870,7004
|
||
|
|
20240311,093300,1909397560,5890,5900,5910,5890,10876
|
||
|
|
20240311,093200,1845260930,5900,5920,5920,5900,5896
|
||
|
|
20240311,093100,1810423770,5910,5900,5930,5900,5646
|
||
|
|
20240311,093000,1777009930,5890,5900,5920,5890,5683
|
||
|
|
20240311,092900,1743462470,5900,5910,5920,5900,6189
|
||
|
|
20240311,092800,1706909470,5920,5910,5930,5900,28091
|
||
|
|
20240311,092700,1540868890,5910,5900,5920,5890,19266
|
||
|
|
20240311,092600,1427092310,5900,5860,5910,5850,37020
|
||
|
|
20240311,092500,1209122370,5850,5830,5860,5830,5552
|
||
|
|
20240311,092400,1176646060,5850,5830,5850,5830,3742
|
||
|
|
20240311,092300,1154801690,5840,5850,5850,5830,3541
|
||
|
|
20240311,092200,1134143910,5850,5840,5850,5830,7516
|
||
|
|
20240311,092100,1090292150,5820,5830,5840,5810,3137
|
||
|
|
20240311,092000,1072021990,5840,5830,5840,5810,5074
|
||
|
|
20240311,091900,1042440440,5840,5830,5840,5810,9012
|
||
|
|
20240311,091800,989936700,5830,5840,5850,5830,4710
|
||
|
|
20240311,091700,962460660,5840,5870,5880,5830,7592
|
||
|
|
20240311,091600,918008070,5870,5860,5880,5850,13273
|
||
|
|
20240311,091500,840109770,5860,5860,5860,5830,5907
|
||
|
|
20240311,091400,805506900,5830,5790,5860,5790,21739
|
||
|
|
20240311,091300,678662800,5820,5820,5840,5770,3771
|
||
|
|
20240311,091200,656734660,5830,5770,5840,5760,9185
|
||
|
|
20240311,091100,603384590,5780,5760,5780,5750,2284
|
||
|
|
20240311,091000,590227530,5750,5790,5800,5740,10777
|
||
|
|
20240311,090900,528053330,5790,5790,5800,5770,2267
|
||
|
|
20240311,090800,514935870,5790,5780,5800,5770,1588
|
||
|
|
20240311,090700,505758930,5790,5800,5800,5770,6933
|
||
|
|
20240311,090600,465629830,5800,5840,5850,5800,24667
|
||
|
|
20240311,090500,322001530,5840,5790,5850,5790,16387
|
||
|
|
20240311,090400,226633170,5800,5770,5800,5770,6887
|
||
|
|
20240311,090300,186796890,5770,5770,5780,5740,6563
|
||
|
|
20240311,090200,148954440,5770,5740,5780,5740,8317
|
||
|
|
20240311,090100,100962440,5780,5710,5780,5710,10526
|
||
|
|
20240311,090000,40454270,5680,5700,5740,5660,6972
|