590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,184700,6003859180,11680,11680,11680,11680,10436
|
|
20240312,184600,6003859180,11680,11680,11680,11680,0
|
|
20240312,184500,6003859180,11680,11680,11680,11680,0
|
|
20240312,184400,6003859180,11680,11680,11680,11680,0
|
|
20240312,184300,6003859180,11680,11680,11680,11680,0
|
|
20240312,184200,6003859180,11680,11680,11680,11680,0
|
|
20240312,184100,6003859180,11680,11680,11680,11680,0
|
|
20240312,184000,6003859180,11680,11680,11680,11680,0
|
|
20240312,183900,6003859180,11680,11680,11680,11680,0
|
|
20240312,183800,6003859180,11680,11680,11680,11680,0
|
|
20240312,183700,6003859180,11680,11680,11680,11680,0
|
|
20240312,183600,6003859180,11680,11680,11680,11680,0
|
|
20240312,183500,6003859180,11680,11680,11680,11680,0
|
|
20240312,183400,6003859180,11680,11680,11680,11680,0
|
|
20240312,183300,6003859180,11680,11680,11680,11680,0
|
|
20240312,183200,6003859180,11680,11680,11680,11680,0
|
|
20240312,183100,6003859180,11680,11680,11680,11680,0
|
|
20240312,183000,6003859180,11680,11680,11680,11680,0
|
|
20240312,182900,6003859180,11680,11680,11680,11680,0
|
|
20240312,182800,6003859180,11680,11680,11680,11680,0
|
|
20240312,182700,6003859180,11680,11680,11680,11680,0
|
|
20240312,182600,6003859180,11680,11680,11680,11680,0
|
|
20240312,182500,6003859180,11680,11680,11680,11680,0
|
|
20240312,182400,6003859180,11680,11680,11680,11680,0
|
|
20240312,182300,6003859180,11680,11680,11680,11680,0
|
|
20240312,182200,6003859180,11680,11680,11680,11680,0
|
|
20240312,182100,6003859180,11680,11680,11680,11680,0
|
|
20240312,182000,6003859180,11680,11680,11680,11680,0
|
|
20240312,181900,6003859180,11680,11680,11680,11680,0
|
|
20240312,181800,6003859180,11680,11680,11680,11680,0
|
|
20240312,181700,6003859180,11680,11680,11680,11680,10436
|
|
20240312,181600,6003859180,11680,11680,11680,11680,0
|
|
20240312,181500,6003859180,11680,11680,11680,11680,0
|
|
20240312,181400,6003859180,11680,11680,11680,11680,0
|
|
20240312,181300,6003859180,11680,11680,11680,11680,0
|
|
20240312,181200,6003859180,11680,11680,11680,11680,0
|
|
20240312,181100,6003859180,11680,11680,11680,11680,0
|
|
20240312,181000,6003859180,11680,11680,11680,11680,0
|
|
20240312,180900,6003859180,11680,11680,11680,11680,0
|
|
20240312,180800,6003859180,11680,11680,11680,11680,0
|
|
20240312,180700,6003859180,11680,11680,11680,11680,0
|
|
20240312,180600,6003859180,11680,11680,11680,11680,0
|
|
20240312,180500,6003859180,11680,11680,11680,11680,0
|
|
20240312,180400,6003859180,11680,11680,11680,11680,0
|
|
20240312,180300,6003859180,11680,11680,11680,11680,0
|
|
20240312,180200,6003859180,11680,11680,11680,11680,0
|
|
20240312,180100,6003859180,11680,11680,11680,11680,0
|
|
20240312,180000,6003859180,11680,11680,11680,11680,0
|
|
20240312,175900,6003859180,11680,11680,11680,11680,0
|
|
20240312,175800,6003859180,11680,11680,11680,11680,0
|
|
20240312,175700,6003859180,11680,11680,11680,11680,0
|
|
20240312,175600,6003859180,11680,11680,11680,11680,0
|
|
20240312,175500,6003859180,11680,11680,11680,11680,0
|
|
20240312,175400,6003859180,11680,11680,11680,11680,0
|
|
20240312,175300,6003859180,11680,11680,11680,11680,0
|
|
20240312,175200,6003859180,11680,11680,11680,11680,0
|
|
20240312,175100,6003859180,11680,11680,11680,11680,0
|
|
20240312,175000,6003859180,11680,11680,11680,11680,0
|
|
20240312,174900,6003859180,11680,11680,11680,11680,0
|
|
20240312,174800,6003859180,11680,11680,11680,11680,0
|
|
20240312,174700,6003859180,11680,11680,11680,11680,10436
|
|
20240312,174600,6003859180,11680,11680,11680,11680,0
|
|
20240312,174500,6003859180,11680,11680,11680,11680,0
|
|
20240312,174400,6003859180,11680,11680,11680,11680,0
|
|
20240312,174300,6003859180,11680,11680,11680,11680,0
|
|
20240312,174200,6003859180,11680,11680,11680,11680,0
|
|
20240312,174100,6003859180,11680,11680,11680,11680,0
|
|
20240312,174000,6003859180,11680,11680,11680,11680,0
|
|
20240312,173900,6003859180,11680,11680,11680,11680,0
|
|
20240312,173800,6003859180,11680,11680,11680,11680,0
|
|
20240312,173700,6003859180,11680,11680,11680,11680,0
|
|
20240312,173600,6003859180,11680,11680,11680,11680,0
|
|
20240312,173500,6003859180,11680,11680,11680,11680,0
|
|
20240312,173400,6003859180,11680,11680,11680,11680,0
|
|
20240312,173300,6003859180,11680,11680,11680,11680,0
|
|
20240312,173200,6003859180,11680,11680,11680,11680,0
|
|
20240312,173100,6003859180,11680,11680,11680,11680,0
|
|
20240312,173000,6003859180,11680,11680,11680,11680,0
|
|
20240312,172900,6003859180,11680,11680,11680,11680,0
|
|
20240312,172800,6003859180,11680,11680,11680,11680,0
|
|
20240312,172700,6003859180,11680,11680,11680,11680,0
|
|
20240312,172600,6003859180,11680,11680,11680,11680,0
|
|
20240312,172500,6003859180,11680,11680,11680,11680,0
|
|
20240312,172400,6003859180,11680,11680,11680,11680,0
|
|
20240312,172300,6003859180,11680,11680,11680,11680,0
|
|
20240312,172200,6003859180,11680,11680,11680,11680,0
|
|
20240312,172100,6003859180,11680,11680,11680,11680,0
|
|
20240312,172000,6003859180,11680,11680,11680,11680,0
|
|
20240312,171900,6003859180,11680,11680,11680,11680,0
|
|
20240312,171800,6003859180,11680,11680,11680,11680,0
|
|
20240312,171700,6003859180,11680,11680,11680,11680,10436
|
|
20240312,171600,6003859180,11680,11680,11680,11680,0
|
|
20240312,171500,6003859180,11680,11680,11680,11680,0
|
|
20240312,171400,6003859180,11680,11680,11680,11680,0
|
|
20240312,171300,6003859180,11680,11680,11680,11680,0
|
|
20240312,171200,6003859180,11680,11680,11680,11680,0
|
|
20240312,171100,6003859180,11680,11680,11680,11680,0
|
|
20240312,171000,6003859180,11680,11680,11680,11680,0
|
|
20240312,170900,6003859180,11680,11680,11680,11680,0
|
|
20240312,170800,6003859180,11680,11680,11680,11680,0
|
|
20240312,170700,6003859180,11680,11680,11680,11680,0
|
|
20240312,170600,6003859180,11680,11680,11680,11680,0
|
|
20240312,170500,6003859180,11680,11680,11680,11680,0
|
|
20240312,170400,6003859180,11680,11680,11680,11680,0
|
|
20240312,170300,6003859180,11680,11680,11680,11680,0
|
|
20240312,170200,6003859180,11680,11680,11680,11680,0
|
|
20240312,170100,6003859180,11680,11680,11680,11680,0
|
|
20240312,170000,6003859180,11680,11680,11680,11680,0
|
|
20240312,165900,6003859180,11680,11680,11680,11680,0
|
|
20240312,165800,6003859180,11680,11680,11680,11680,0
|
|
20240312,165700,6003859180,11680,11680,11680,11680,0
|
|
20240312,165600,6003859180,11680,11680,11680,11680,0
|
|
20240312,165500,6003859180,11680,11680,11680,11680,0
|
|
20240312,165400,6003859180,11680,11680,11680,11680,0
|
|
20240312,165300,6003859180,11680,11680,11680,11680,0
|
|
20240312,165200,6003859180,11680,11680,11680,11680,0
|
|
20240312,165100,6003859180,11680,11680,11680,11680,0
|
|
20240312,165000,6003859180,11680,11680,11680,11680,0
|
|
20240312,164900,6003859180,11680,11680,11680,11680,0
|
|
20240312,164800,6003859180,11680,11680,11680,11680,0
|
|
20240312,164700,6003859180,11680,11680,11680,11680,10436
|
|
20240312,164600,6003859180,11680,11680,11680,11680,0
|
|
20240312,164500,6003859180,11680,11680,11680,11680,0
|
|
20240312,164400,6003859180,11680,11680,11680,11680,0
|
|
20240312,164300,6003859180,11680,11680,11680,11680,0
|
|
20240312,164200,6003859180,11680,11680,11680,11680,0
|
|
20240312,164100,6003859180,11680,11680,11680,11680,0
|
|
20240312,164000,6003859180,11680,11680,11680,11680,0
|
|
20240312,163900,6003859180,11680,11680,11680,11680,0
|
|
20240312,163800,6003859180,11680,11680,11680,11680,0
|
|
20240312,163700,6003859180,11680,11680,11680,11680,0
|
|
20240312,163600,6003859180,11680,11680,11680,11680,0
|
|
20240312,163500,6003859180,11680,11680,11680,11680,0
|
|
20240312,163400,6003859180,11680,11680,11680,11680,0
|
|
20240312,163300,6003859180,11680,11680,11680,11680,0
|
|
20240312,163200,6003859180,11680,11680,11680,11680,0
|
|
20240312,163100,6003859180,11680,11680,11680,11680,0
|
|
20240312,163000,6003859180,11680,11680,11680,11680,0
|
|
20240312,162900,6003859180,11680,11680,11680,11680,0
|
|
20240312,162800,6003859180,11680,11680,11680,11680,0
|
|
20240312,162700,6003859180,11680,11680,11680,11680,0
|
|
20240312,162600,6003859180,11680,11680,11680,11680,0
|
|
20240312,162500,6003859180,11680,11680,11680,11680,0
|
|
20240312,162400,6003859180,11680,11680,11680,11680,0
|
|
20240312,162300,6003859180,11680,11680,11680,11680,0
|
|
20240312,162200,6003859180,11680,11680,11680,11680,0
|
|
20240312,162100,6003859180,11680,11680,11680,11680,0
|
|
20240312,162000,6003859180,11680,11680,11680,11680,0
|
|
20240312,161900,6003859180,11680,11680,11680,11680,0
|
|
20240312,161800,6003859180,11680,11680,11680,11680,0
|
|
20240312,161700,6003859180,11680,11680,11680,11680,10436
|
|
20240312,161600,6003859180,11680,11680,11680,11680,0
|
|
20240312,161500,6003859180,11680,11680,11680,11680,0
|
|
20240312,161400,6003859180,11680,11680,11680,11680,0
|
|
20240312,161300,6003859180,11680,11680,11680,11680,0
|
|
20240312,161200,6003859180,11680,11680,11680,11680,0
|
|
20240312,161100,6003859180,11680,11680,11680,11680,0
|
|
20240312,161000,6003859180,11680,11680,11680,11680,0
|
|
20240312,160900,6003859180,11680,11680,11680,11680,0
|
|
20240312,160800,6003859180,11680,11680,11680,11680,0
|
|
20240312,160700,6003859180,11680,11680,11680,11680,0
|
|
20240312,160600,6003859180,11680,11680,11680,11680,0
|
|
20240312,160500,6003859180,11680,11680,11680,11680,0
|
|
20240312,160400,6003859180,11680,11680,11680,11680,0
|
|
20240312,160300,6003859180,11680,11680,11680,11680,0
|
|
20240312,160200,6003859180,11680,11680,11680,11680,0
|
|
20240312,160100,6003859180,11680,11680,11680,11680,0
|
|
20240312,160000,6003859180,11680,11680,11680,11680,0
|
|
20240312,155900,6003859180,11680,11680,11680,11680,0
|
|
20240312,155800,6003859180,11680,11680,11680,11680,0
|
|
20240312,155700,6003859180,11680,11680,11680,11680,0
|
|
20240312,155600,6003859180,11680,11680,11680,11680,0
|
|
20240312,155500,6003859180,11680,11680,11680,11680,0
|
|
20240312,155400,6003859180,11680,11680,11680,11680,0
|
|
20240312,155300,6003859180,11680,11680,11680,11680,0
|
|
20240312,155200,6003859180,11680,11680,11680,11680,0
|
|
20240312,155100,6003859180,11680,11680,11680,11680,0
|
|
20240312,155000,6003859180,11680,11680,11680,11680,0
|
|
20240312,154900,6003859180,11680,11680,11680,11680,0
|
|
20240312,154800,6003859180,11680,11680,11680,11680,0
|
|
20240312,154700,6003859180,11680,11680,11680,11680,10436
|
|
20240312,154600,6003859180,11680,11680,11680,11680,0
|
|
20240312,154500,6003859180,11680,11680,11680,11680,0
|
|
20240312,154400,6003859180,11680,11680,11680,11680,0
|
|
20240312,154300,6003859180,11680,11680,11680,11680,0
|
|
20240312,154200,6003859180,11680,11680,11680,11680,0
|
|
20240312,154100,6003859180,11680,11680,11680,11680,0
|
|
20240312,154000,6003859180,11680,11680,11680,11680,0
|
|
20240312,153900,6003859180,11680,11680,11680,11680,0
|
|
20240312,153800,6003859180,11680,11680,11680,11680,0
|
|
20240312,153700,6003859180,11680,11680,11680,11680,0
|
|
20240312,153600,6003859180,11680,11680,11680,11680,0
|
|
20240312,153500,6003859180,11680,11680,11680,11680,0
|
|
20240312,153400,6003859180,11680,11680,11680,11680,0
|
|
20240312,153300,6003859180,11680,11680,11680,11680,0
|
|
20240312,153200,6003859180,11680,11680,11680,11680,0
|
|
20240312,153100,6003859180,11680,11680,11680,11680,0
|
|
20240312,153000,6003859180,11680,11680,11680,11680,10436
|
|
20240312,152900,5881966700,11710,11710,11710,11710,0
|
|
20240312,152800,5881966700,11710,11710,11710,11710,0
|
|
20240312,152700,5881966700,11710,11710,11710,11710,0
|
|
20240312,152600,5881966700,11710,11710,11710,11710,0
|
|
20240312,152500,5881966700,11710,11710,11710,11710,0
|
|
20240312,152400,5881966700,11710,11710,11710,11710,0
|
|
20240312,152300,5881966700,11710,11710,11710,11710,0
|
|
20240312,152200,5881966700,11710,11710,11710,11710,0
|
|
20240312,152100,5881966700,11710,11710,11710,11710,0
|
|
20240312,152000,5881966700,11710,11710,11710,11710,0
|
|
20240312,151900,5881966700,11710,11690,11710,11680,3093
|
|
20240312,151800,5845796770,11690,11670,11690,11670,3625
|
|
20240312,151700,5803444050,11680,11680,11680,11670,1527
|
|
20240312,151600,5785612370,11680,11640,11680,11640,3015
|
|
20240312,151500,5750457340,11630,11640,11640,11620,3444
|
|
20240312,151400,5710412480,11640,11640,11640,11640,952
|
|
20240312,151300,5699331200,11640,11630,11650,11630,356
|
|
20240312,151200,5695187850,11640,11650,11650,11620,455
|
|
20240312,151100,5689897830,11650,11630,11650,11620,2267
|
|
20240312,151000,5663531980,11630,11600,11650,11600,956
|
|
20240312,150900,5652403700,11640,11640,11660,11600,5922
|
|
20240312,150800,5583567830,11620,11620,11630,11620,1297
|
|
20240312,150700,5568492400,11630,11620,11630,11600,5395
|
|
20240312,150600,5505806720,11610,11600,11610,11590,1835
|
|
20240312,150500,5484514320,11610,11600,11610,11600,429
|
|
20240312,150400,5479537780,11590,11600,11620,11590,1759
|
|
20240312,150300,5459130940,11600,11610,11610,11600,201
|
|
20240312,150200,5456797340,11610,11600,11610,11590,610
|
|
20240312,150100,5449724860,11600,11610,11610,11590,1520
|
|
20240312,150000,5432106370,11610,11600,11610,11590,1417
|
|
20240312,145900,5415667660,11610,11610,11610,11600,996
|
|
20240312,145800,5404106520,11610,11610,11610,11600,1505
|
|
20240312,145700,5386644930,11610,11600,11620,11600,90
|
|
20240312,145600,5385599600,11600,11600,11620,11600,664
|
|
20240312,145500,5377891900,11600,11620,11620,11600,1275
|
|
20240312,145400,5363097480,11610,11610,11620,11610,391
|
|
20240312,145300,5358554220,11600,11610,11610,11600,666
|
|
20240312,145200,5350825890,11610,11620,11620,11610,214
|
|
20240312,145100,5348340850,11610,11620,11620,11610,458
|
|
20240312,145000,5343023360,11610,11620,11620,11610,25
|
|
20240312,144900,5342732880,11620,11610,11620,11610,56
|
|
20240312,144800,5342082660,11610,11620,11620,11610,1125
|
|
20240312,144700,5329020910,11620,11620,11640,11620,123
|
|
20240312,144600,5327591630,11620,11640,11640,11620,93
|
|
20240312,144500,5326509570,11650,11610,11650,11610,2252
|
|
20240312,144400,5300300920,11610,11630,11630,11610,140
|
|
20240312,144300,5298673080,11630,11630,11630,11610,79
|
|
20240312,144200,5297754350,11620,11620,11630,11620,332
|
|
20240312,144100,5293895500,11620,11610,11620,11610,236
|
|
20240312,144000,5291153430,11610,11590,11610,11590,1292
|
|
20240312,143900,5276167220,11590,11590,11590,11590,626
|
|
20240312,143800,5268911880,11590,11590,11590,11590,334
|
|
20240312,143700,5265040820,11590,11590,11590,11590,82
|
|
20240312,143600,5264090440,11590,11600,11600,11590,295
|
|
20240312,143500,5260671380,11590,11590,11590,11590,301
|
|
20240312,143400,5257182790,11590,11600,11600,11590,265
|
|
20240312,143300,5254109290,11600,11600,11600,11600,112
|
|
20240312,143200,5252810090,11600,11600,11600,11600,632
|
|
20240312,143100,5245478890,11590,11570,11590,11570,664
|
|
20240312,143000,5237787650,11580,11580,11580,11570,284
|
|
20240312,142900,5234501550,11580,11580,11580,11570,437
|
|
20240312,142800,5229442990,11580,11580,11580,11580,245
|
|
20240312,142700,5226605890,11580,11580,11580,11580,370
|
|
20240312,142600,5222321290,11580,11570,11580,11570,17
|
|
20240312,142500,5222124530,11580,11570,11580,11570,1374
|
|
20240312,142400,5206224020,11570,11570,11570,11560,263
|
|
20240312,142300,5203181150,11570,11550,11570,11550,842
|
|
20240312,142200,5193447230,11560,11560,11560,11560,532
|
|
20240312,142100,5187297310,11550,11560,11560,11550,158
|
|
20240312,142000,5185471410,11550,11570,11570,11550,95
|
|
20240312,141900,5184373980,11550,11550,11560,11550,104
|
|
20240312,141800,5183172770,11550,11560,11560,11550,874
|
|
20240312,141700,5173078040,11550,11560,11560,11550,2861
|
|
20240312,141600,5140026220,11560,11550,11560,11550,960
|
|
20240312,141500,5128938200,11560,11550,11560,11550,308
|
|
20240312,141400,5125378750,11560,11550,11560,11550,1032
|
|
20240312,141300,5113459060,11560,11560,11560,11550,5263
|
|
20240312,141200,5052669980,11560,11570,11570,11560,579
|
|
20240312,141100,5045976240,11570,11560,11570,11560,72
|
|
20240312,141000,5045143900,11560,11560,11560,11560,172
|
|
20240312,140900,5043155580,11560,11560,11560,11560,185
|
|
20240312,140800,5041016980,11550,11560,11560,11550,360
|
|
20240312,140700,5036858660,11550,11560,11560,11550,2655
|
|
20240312,140600,5006191890,11560,11550,11560,11550,97
|
|
20240312,140500,5005071440,11550,11560,11560,11550,58
|
|
20240312,140400,5004400980,11550,11560,11560,11550,331
|
|
20240312,140300,5000577020,11560,11560,11560,11560,401
|
|
20240312,140200,4995941460,11560,11570,11570,11560,157
|
|
20240312,140100,4994125490,11570,11560,11570,11560,799
|
|
20240312,140000,4984887100,11560,11560,11570,11560,350
|
|
20240312,135900,4980839740,11570,11570,11570,11560,178
|
|
20240312,135800,4978781860,11560,11560,11560,11560,414
|
|
20240312,135700,4973996020,11560,11550,11560,11550,173
|
|
20240312,135600,4971997050,11550,11550,11550,11550,50
|
|
20240312,135500,4971419550,11550,11560,11560,11550,1011
|
|
20240312,135400,4959737370,11550,11560,11570,11550,93
|
|
20240312,135300,4958662920,11550,11570,11570,11550,1007
|
|
20240312,135200,4947025880,11560,11570,11570,11560,1538
|
|
20240312,135100,4929245120,11560,11560,11560,11560,5
|
|
20240312,135000,4929187320,11560,11570,11570,11560,119
|
|
20240312,134900,4927811540,11570,11570,11570,11570,53
|
|
20240312,134800,4927198330,11560,11560,11560,11560,150
|
|
20240312,134700,4925464330,11570,11570,11570,11570,731
|
|
20240312,134600,4917006660,11570,11570,11570,11560,781
|
|
20240312,134500,4907970540,11570,11570,11570,11570,912
|
|
20240312,134400,4897418700,11570,11580,11590,11570,301
|
|
20240312,134300,4893935820,11590,11590,11590,11580,354
|
|
20240312,134200,4889835460,11590,11580,11590,11580,43
|
|
20240312,134100,4889337510,11580,11570,11590,11570,210
|
|
20240312,134000,4886907040,11590,11570,11590,11570,241
|
|
20240312,133900,4884118650,11570,11580,11580,11570,110
|
|
20240312,133800,4882844880,11580,11580,11580,11580,459
|
|
20240312,133700,4877529660,11580,11580,11580,11580,52
|
|
20240312,133600,4876927500,11580,11570,11580,11570,133
|
|
20240312,133500,4875387390,11580,11580,11580,11580,53
|
|
20240312,133400,4874773650,11590,11570,11590,11570,564
|
|
20240312,133300,4868238170,11570,11560,11570,11560,300
|
|
20240312,133200,4864768670,11560,11560,11560,11560,0
|
|
20240312,133100,4864768670,11560,11580,11590,11560,1756
|
|
20240312,133000,4844451370,11580,11580,11580,11570,156
|
|
20240312,132900,4842645400,11570,11580,11580,11570,166
|
|
20240312,132800,4840724020,11580,11590,11600,11580,400
|
|
20240312,132700,4836087510,11590,11590,11590,11570,103
|
|
20240312,132600,4834895740,11570,11560,11570,11560,1250
|
|
20240312,132500,4820436720,11570,11570,11570,11560,325
|
|
20240312,132400,4816679500,11560,11560,11560,11560,246
|
|
20240312,132300,4813835740,11570,11580,11580,11570,1828
|
|
20240312,132200,4792679730,11570,11590,11590,11570,694
|
|
20240312,132100,4784648460,11580,11580,11580,11580,155
|
|
20240312,132000,4782853560,11570,11570,11570,11570,166
|
|
20240312,131900,4780932940,11570,11580,11580,11570,141
|
|
20240312,131800,4779301160,11570,11570,11570,11560,2711
|
|
20240312,131700,4747934990,11570,11560,11570,11560,145
|
|
20240312,131600,4746257880,11570,11560,11570,11560,1282
|
|
20240312,131500,4731437540,11560,11570,11570,11560,1841
|
|
20240312,131400,4710137870,11570,11550,11570,11550,505
|
|
20240312,131300,4704297940,11550,11560,11560,11550,162
|
|
20240312,131200,4702426260,11550,11560,11560,11550,182
|
|
20240312,131100,4700322350,11560,11570,11570,11560,82
|
|
20240312,131000,4699374210,11570,11560,11570,11550,429
|
|
20240312,130900,4694416390,11560,11560,11560,11560,176
|
|
20240312,130800,4692381830,11570,11570,11570,11560,1482
|
|
20240312,130700,4675246000,11570,11560,11570,11560,718
|
|
20240312,130600,4666940270,11560,11560,11560,11560,10
|
|
20240312,130500,4666824670,11550,11550,11570,11540,1384
|
|
20240312,130400,4650839710,11540,11550,11550,11540,300
|
|
20240312,130300,4647376120,11550,11540,11550,11540,2345
|
|
20240312,130200,4620314690,11540,11550,11550,11540,1133
|
|
20240312,130100,4607234730,11550,11550,11550,11550,192
|
|
20240312,130000,4605017130,11550,11550,11550,11550,2053
|
|
20240312,125900,4581304980,11550,11560,11560,11550,2352
|
|
20240312,125800,4554136160,11570,11560,11570,11560,71
|
|
20240312,125700,4553315360,11560,11570,11570,11560,2576
|
|
20240312,125600,4523531430,11570,11570,11580,11570,503
|
|
20240312,125500,4517710790,11570,11560,11570,11560,560
|
|
20240312,125400,4511234070,11560,11570,11570,11560,652
|
|
20240312,125300,4503691930,11570,11570,11570,11570,0
|
|
20240312,125200,4503691930,11570,11570,11570,11570,6
|
|
20240312,125100,4503622510,11560,11560,11570,11550,267
|
|
20240312,125000,4500537160,11550,11550,11570,11550,1550
|
|
20240312,124900,4482633520,11560,11570,11570,11560,3603
|
|
20240312,124800,4440973680,11570,11590,11600,11570,1025
|
|
20240312,124700,4429106790,11600,11600,11600,11600,47
|
|
20240312,124600,4428561590,11590,11600,11600,11590,544
|
|
20240312,124500,4422255190,11590,11600,11600,11590,431
|
|
20240312,124400,4417259590,11590,11600,11600,11590,484
|
|
20240312,124300,4411648790,11600,11600,11600,11590,292
|
|
20240312,124200,4408263590,11600,11610,11610,11600,3674
|
|
20240312,124100,4365644120,11600,11600,11600,11600,0
|
|
20240312,124000,4365644120,11600,11630,11630,11600,600
|
|
20240312,123900,4358679020,11630,11640,11640,11630,755
|
|
20240312,123800,4349898350,11640,11630,11640,11630,274
|
|
20240312,123700,4346710510,11630,11640,11650,11630,701
|
|
20240312,123600,4338550200,11640,11650,11650,11640,32
|
|
20240312,123500,4338177450,11650,11640,11650,11640,243
|
|
20240312,123400,4335348710,11640,11640,11640,11630,409
|
|
20240312,123300,4330588750,11640,11630,11640,11630,114
|
|
20240312,123200,4329261880,11630,11640,11640,11630,466
|
|
20240312,123100,4323837680,11640,11640,11640,11640,200
|
|
20240312,123000,4321509680,11640,11650,11650,11640,1033
|
|
20240312,122900,4309475470,11650,11650,11650,11650,3
|
|
20240312,122800,4309440520,11650,11640,11650,11640,135
|
|
20240312,122700,4307868370,11650,11630,11650,11630,36
|
|
20240312,122600,4307449670,11630,11630,11630,11630,325
|
|
20240312,122500,4303669920,11630,11640,11640,11630,190
|
|
20240312,122400,4301458630,11650,11640,11650,11640,163
|
|
20240312,122300,4299561290,11640,11640,11640,11640,215
|
|
20240312,122200,4297058690,11640,11640,11640,11630,863
|
|
20240312,122100,4287013380,11640,11630,11640,11630,216
|
|
20240312,122000,4284499150,11630,11640,11640,11630,109
|
|
20240312,121900,4283231390,11640,11630,11640,11630,212
|
|
20240312,121800,4280764830,11640,11640,11640,11640,31
|
|
20240312,121700,4280403990,11650,11640,11650,11630,170
|
|
20240312,121600,4278426270,11650,11650,11650,11630,334
|
|
20240312,121500,4274536320,11650,11650,11650,11640,208
|
|
20240312,121400,4272113250,11650,11650,11650,11630,335
|
|
20240312,121300,4268212070,11650,11660,11660,11650,91
|
|
20240312,121200,4267151910,11660,11630,11660,11630,2600
|
|
20240312,121100,4236870390,11630,11630,11630,11630,567
|
|
20240312,121000,4230276180,11630,11620,11630,11620,7
|
|
20240312,120900,4230194800,11610,11610,11610,11610,351
|
|
20240312,120800,4226119690,11610,11590,11610,11590,553
|
|
20240312,120700,4219705530,11590,11600,11600,11580,747
|
|
20240312,120600,4211052930,11600,11590,11600,11580,159
|
|
20240312,120500,4209210940,11590,11590,11590,11580,1495
|
|
20240312,120400,4191893900,11590,11590,11590,11580,954
|
|
20240312,120300,4180838240,11590,11560,11590,11560,494
|
|
20240312,120200,4175119330,11550,11550,11550,11550,313
|
|
20240312,120100,4171504180,11550,11570,11570,11550,6078
|
|
20240312,120000,4101296930,11560,11570,11570,11550,5996
|
|
20240312,115900,4031980340,11580,11580,11580,11570,972
|
|
20240312,115800,4020733080,11580,11600,11600,11570,3669
|
|
20240312,115700,3978232970,11600,11610,11610,11600,6810
|
|
20240312,115600,3899236730,11610,11610,11610,11600,5061
|
|
20240312,115500,3840494710,11610,11610,11620,11610,2397
|
|
20240312,115400,3812663080,11610,11620,11620,11610,316
|
|
20240312,115300,3808993370,11620,11620,11620,11620,1543
|
|
20240312,115200,3791063710,11620,11620,11630,11620,392
|
|
20240312,115100,3786508460,11620,11620,11620,11610,78
|
|
20240312,115000,3785602110,11620,11620,11620,11620,734
|
|
20240312,114900,3777073030,11620,11630,11630,11620,238
|
|
20240312,114800,3774306320,11630,11610,11630,11610,1591
|
|
20240312,114700,3755820720,11610,11620,11620,11610,668
|
|
20240312,114600,3748063090,11620,11620,11620,11620,877
|
|
20240312,114500,3737872350,11620,11630,11630,11620,2528
|
|
20240312,114400,3708496260,11630,11640,11640,11630,4414
|
|
20240312,114300,3657161090,11630,11630,11640,11630,324
|
|
20240312,114200,3653392540,11640,11630,11640,11630,337
|
|
20240312,114100,3649470730,11630,11640,11650,11630,1052
|
|
20240312,114000,3637225410,11640,11640,11640,11640,1
|
|
20240312,113900,3637213770,11640,11640,11640,11640,1262
|
|
20240312,113800,3622524090,11640,11640,11640,11640,129
|
|
20240312,113700,3621022530,11640,11640,11640,11640,121
|
|
20240312,113600,3619614090,11640,11650,11650,11640,344
|
|
20240312,113500,3615609500,11640,11650,11650,11640,307
|
|
20240312,113400,3612033020,11650,11640,11650,11640,888
|
|
20240312,113300,3601695670,11640,11640,11650,11640,954
|
|
20240312,113200,3590591100,11640,11640,11640,11640,110
|
|
20240312,113100,3589310700,11650,11650,11650,11640,466
|
|
20240312,113000,3583885040,11650,11650,11650,11640,1230
|
|
20240312,112900,3569556620,11650,11650,11660,11650,996
|
|
20240312,112800,3557952720,11650,11660,11660,11650,137
|
|
20240312,112700,3556355530,11650,11660,11660,11650,166
|
|
20240312,112600,3554420520,11650,11660,11660,11650,801
|
|
20240312,112500,3545088860,11660,11640,11670,11640,685
|
|
20240312,112400,3537103380,11640,11640,11650,11640,233
|
|
20240312,112300,3534391250,11640,11640,11640,11640,10
|
|
20240312,112200,3534274850,11630,11670,11670,11630,9146
|
|
20240312,112100,3427792740,11670,11660,11670,11660,317
|
|
20240312,112000,3424095650,11670,11660,11670,11660,341
|
|
20240312,111900,3420117790,11670,11670,11670,11660,268
|
|
20240312,111800,3416991390,11670,11670,11670,11670,118
|
|
20240312,111700,3415614330,11670,11680,11680,11660,1697
|
|
20240312,111600,3395816960,11680,11680,11680,11680,1
|
|
20240312,111500,3395805280,11670,11680,11680,11670,865
|
|
20240312,111400,3385709730,11680,11680,11680,11680,237
|
|
20240312,111300,3382941570,11680,11680,11680,11680,687
|
|
20240312,111200,3374917410,11670,11670,11670,11670,142
|
|
20240312,111100,3373260270,11670,11660,11670,11660,511
|
|
20240312,111000,3367299200,11660,11660,11660,11660,361
|
|
20240312,110900,3363089940,11650,11660,11660,11650,217
|
|
20240312,110800,3360559830,11660,11660,11660,11650,1232
|
|
20240312,110700,3346200300,11670,11660,11670,11650,1031
|
|
20240312,110600,3334168650,11660,11650,11660,11650,518
|
|
20240312,110500,3328132940,11670,11660,11670,11650,301
|
|
20240312,110400,3324623170,11670,11650,11670,11650,790
|
|
20240312,110300,3315412490,11650,11660,11660,11650,605
|
|
20240312,110200,3308363810,11650,11640,11650,11640,3614
|
|
20240312,110100,3266281530,11650,11650,11650,11650,638
|
|
20240312,110000,3258848830,11650,11650,11660,11640,499
|
|
20240312,105900,3253038240,11650,11660,11660,11650,2303
|
|
20240312,105800,3226207090,11650,11650,11660,11650,180
|
|
20240312,105700,3224110040,11650,11650,11660,11650,1744
|
|
20240312,105600,3203791920,11650,11670,11670,11650,1251
|
|
20240312,105500,3189208130,11680,11660,11680,11650,736
|
|
20240312,105400,3180632720,11660,11660,11660,11650,828
|
|
20240312,105300,3170981150,11660,11670,11670,11650,4672
|
|
20240312,105200,3116494030,11670,11680,11680,11670,1516
|
|
20240312,105100,3098794970,11690,11680,11690,11680,51
|
|
20240312,105000,3098198790,11680,11670,11680,11670,365
|
|
20240312,104900,3093936070,11670,11670,11680,11670,272
|
|
20240312,104800,3090761610,11670,11670,11670,11670,165
|
|
20240312,104700,3088836060,11670,11660,11670,11650,376
|
|
20240312,104600,3084451050,11660,11680,11680,11650,602
|
|
20240312,104500,3077433630,11660,11660,11660,11650,813
|
|
20240312,104400,3067954620,11660,11660,11660,11660,284
|
|
20240312,104300,3064643180,11660,11690,11690,11660,4528
|
|
20240312,104200,3011808440,11690,11690,11690,11690,86
|
|
20240312,104100,3010803100,11670,11700,11700,11670,960
|
|
20240312,104000,2999587310,11700,11700,11710,11700,3864
|
|
20240312,103900,2954378300,11710,11710,11710,11700,639
|
|
20240312,103800,2946899670,11710,11710,11710,11700,321
|
|
20240312,103700,2943142560,11700,11710,11710,11700,1207
|
|
20240312,103600,2929015110,11730,11730,11730,11710,1747
|
|
20240312,103500,2908546710,11740,11730,11740,11730,438
|
|
20240312,103400,2903408420,11730,11730,11730,11720,401
|
|
20240312,103300,2898704710,11730,11730,11730,11730,82
|
|
20240312,103200,2897742850,11730,11720,11730,11720,705
|
|
20240312,103100,2889478210,11720,11710,11730,11710,784
|
|
20240312,103000,2880296290,11680,11690,11710,11680,6976
|
|
20240312,102900,2798720470,11690,11720,11720,11690,872
|
|
20240312,102800,2788518620,11730,11710,11730,11710,326
|
|
20240312,102700,2784700960,11710,11710,11710,11710,25
|
|
20240312,102600,2784408210,11710,11720,11720,11710,103
|
|
20240312,102500,2783201450,11720,11730,11740,11720,851
|
|
20240312,102400,2773215660,11730,11720,11730,11710,120
|
|
20240312,102300,2771809080,11720,11730,11730,11720,183
|
|
20240312,102200,2769663440,11720,11720,11720,11720,140
|
|
20240312,102100,2768022640,11730,11720,11740,11710,1158
|
|
20240312,102000,2754455470,11740,11740,11740,11730,124
|
|
20240312,101900,2752999750,11720,11720,11730,11720,447
|
|
20240312,101800,2747758290,11710,11700,11710,11700,144
|
|
20240312,101700,2746073050,11700,11680,11720,11680,1425
|
|
20240312,101600,2729400670,11680,11670,11680,11670,253
|
|
20240312,101500,2726447630,11670,11670,11670,11650,572
|
|
20240312,101400,2719776350,11670,11660,11670,11640,4014
|
|
20240312,101300,2672970020,11660,11670,11670,11650,2202
|
|
20240312,101200,2647293340,11670,11690,11700,11670,1460
|
|
20240312,101100,2630236140,11690,11690,11700,11690,37
|
|
20240312,101000,2629803310,11690,11680,11690,11680,36
|
|
20240312,100900,2629382540,11680,11670,11680,11660,2589
|
|
20240312,100800,2599177080,11670,11680,11680,11670,535
|
|
20240312,100700,2592933400,11680,11670,11680,11670,541
|
|
20240312,100600,2586614550,11680,11670,11690,11670,544
|
|
20240312,100500,2580265780,11670,11710,11710,11660,4139
|
|
20240312,100400,2531920970,11710,11730,11730,11700,997
|
|
20240312,100300,2520241790,11730,11770,11770,11730,2368
|
|
20240312,100200,2492428610,11770,11770,11770,11770,181
|
|
20240312,100100,2490298240,11760,11750,11760,11750,1019
|
|
20240312,100000,2478318550,11760,11740,11760,11740,332
|
|
20240312,095900,2474419430,11740,11760,11760,11740,668
|
|
20240312,095800,2466564620,11760,11750,11760,11750,810
|
|
20240312,095700,2457046540,11750,11740,11750,11740,1694
|
|
20240312,095600,2437151720,11730,11730,11730,11710,242
|
|
20240312,095500,2434313480,11730,11710,11730,11710,170
|
|
20240312,095400,2432321500,11710,11720,11720,11700,110
|
|
20240312,095300,2431033320,11700,11720,11720,11700,2632
|
|
20240312,095200,2400233140,11740,11730,11740,11720,2437
|
|
20240312,095100,2371644010,11730,11720,11740,11720,853
|
|
20240312,095000,2361645660,11720,11770,11770,11720,573
|
|
20240312,094900,2354915950,11760,11750,11770,11750,1496
|
|
20240312,094800,2337322050,11750,11750,11760,11740,636
|
|
20240312,094700,2329849850,11740,11770,11780,11740,847
|
|
20240312,094600,2319886230,11780,11780,11780,11760,177
|
|
20240312,094500,2317803590,11760,11680,11790,11680,8178
|
|
20240312,094400,2221596440,11760,11750,11760,11690,2949
|
|
20240312,094300,2186967470,11730,11720,11750,11720,802
|
|
20240312,094200,2177549050,11720,11700,11720,11670,2884
|
|
20240312,094100,2143844540,11710,11690,11710,11690,1137
|
|
20240312,094000,2130542510,11690,11680,11700,11680,1290
|
|
20240312,093900,2115463380,11680,11680,11680,11670,949
|
|
20240312,093800,2104379450,11690,11670,11690,11670,215
|
|
20240312,093700,2101866370,11690,11690,11690,11670,404
|
|
20240312,093600,2097145320,11690,11650,11690,11640,1616
|
|
20240312,093500,2078285120,11650,11630,11650,11630,1736
|
|
20240312,093400,2058079840,11630,11630,11640,11630,415
|
|
20240312,093300,2053252450,11630,11640,11640,11630,3746
|
|
20240312,093200,2009666530,11640,11650,11650,11630,754
|
|
20240312,093100,2000894470,11650,11650,11660,11630,2608
|
|
20240312,093000,1970530960,11680,11620,11680,11620,3057
|
|
20240312,092900,1934925070,11620,11620,11640,11610,797
|
|
20240312,092800,1925664930,11610,11610,11620,11600,3799
|
|
20240312,092700,1881541020,11610,11650,11670,11600,21458
|
|
20240312,092600,1632153720,11640,11650,11660,11630,2718
|
|
20240312,092500,1600510160,11650,11660,11660,11630,8296
|
|
20240312,092400,1503927490,11660,11660,11670,11660,2501
|
|
20240312,092300,1474758600,11660,11690,11700,11660,5823
|
|
20240312,092200,1406813980,11700,11700,11700,11670,4970
|
|
20240312,092100,1348754830,11700,11720,11720,11690,2934
|
|
20240312,092000,1314424180,11720,11760,11760,11700,7586
|
|
20240312,091900,1225348250,11770,11790,11800,11770,1727
|
|
20240312,091800,1204993970,11790,11780,11790,11780,1623
|
|
20240312,091700,1185873210,11780,11800,11800,11770,648
|
|
20240312,091600,1178240140,11800,11780,11800,11760,656
|
|
20240312,091500,1170518110,11800,11820,11820,11770,4436
|
|
20240312,091400,1118204620,11820,11770,11820,11750,3283
|
|
20240312,091300,1079499580,11750,11730,11770,11720,2575
|
|
20240312,091200,1049252980,11730,11690,11730,11680,6297
|
|
20240312,091100,975597240,11690,11700,11700,11690,186
|
|
20240312,091000,973421520,11700,11650,11700,11650,4671
|
|
20240312,090900,918946240,11660,11680,11710,11660,10991
|
|
20240312,090800,790476700,11690,11700,11710,11690,3578
|
|
20240312,090700,748622040,11700,11690,11710,11690,868
|
|
20240312,090600,738469180,11700,11710,11720,11680,5955
|
|
20240312,090500,668825270,11680,11740,11750,11670,8979
|
|
20240312,090400,563715360,11740,11750,11760,11710,5796
|
|
20240312,090300,495626990,11750,11690,11750,11690,2463
|
|
20240312,090200,466789950,11700,11690,11700,11650,6690
|
|
20240312,090100,388742640,11700,11670,11780,11540,12035
|
|
20240312,090000,248822180,11670,11880,11880,11600,20568
|