633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,193000,3661183880,13560,13560,13560,13560,5536
|
|
20240311,192900,3661183880,13560,13560,13560,13560,0
|
|
20240311,192800,3661183880,13560,13560,13560,13560,0
|
|
20240311,192700,3661183880,13560,13560,13560,13560,0
|
|
20240311,192600,3661183880,13560,13560,13560,13560,0
|
|
20240311,192500,3661183880,13560,13560,13560,13560,0
|
|
20240311,192400,3661183880,13560,13560,13560,13560,0
|
|
20240311,192300,3661183880,13560,13560,13560,13560,0
|
|
20240311,192200,3661183880,13560,13560,13560,13560,0
|
|
20240311,192100,3661183880,13560,13560,13560,13560,0
|
|
20240311,192000,3661183880,13560,13560,13560,13560,0
|
|
20240311,191900,3661183880,13560,13560,13560,13560,0
|
|
20240311,191800,3661183880,13560,13560,13560,13560,0
|
|
20240311,191700,3661183880,13560,13560,13560,13560,0
|
|
20240311,191600,3661183880,13560,13560,13560,13560,0
|
|
20240311,191500,3661183880,13560,13560,13560,13560,0
|
|
20240311,191400,3661183880,13560,13560,13560,13560,0
|
|
20240311,191300,3661183880,13560,13560,13560,13560,0
|
|
20240311,191200,3661183880,13560,13560,13560,13560,0
|
|
20240311,191100,3661183880,13560,13560,13560,13560,0
|
|
20240311,191000,3661183880,13560,13560,13560,13560,0
|
|
20240311,190900,3661183880,13560,13560,13560,13560,0
|
|
20240311,190800,3661183880,13560,13560,13560,13560,0
|
|
20240311,190700,3661183880,13560,13560,13560,13560,0
|
|
20240311,190600,3661183880,13560,13560,13560,13560,0
|
|
20240311,190500,3661183880,13560,13560,13560,13560,0
|
|
20240311,190400,3661183880,13560,13560,13560,13560,0
|
|
20240311,190300,3661183880,13560,13560,13560,13560,0
|
|
20240311,190200,3661183880,13560,13560,13560,13560,0
|
|
20240311,190100,3661183880,13560,13560,13560,13560,0
|
|
20240311,190000,3661183880,13560,13560,13560,13560,5536
|
|
20240311,185900,3661183880,13560,13560,13560,13560,0
|
|
20240311,185800,3661183880,13560,13560,13560,13560,0
|
|
20240311,185700,3661183880,13560,13560,13560,13560,0
|
|
20240311,185600,3661183880,13560,13560,13560,13560,0
|
|
20240311,185500,3661183880,13560,13560,13560,13560,0
|
|
20240311,185400,3661183880,13560,13560,13560,13560,0
|
|
20240311,185300,3661183880,13560,13560,13560,13560,0
|
|
20240311,185200,3661183880,13560,13560,13560,13560,0
|
|
20240311,185100,3661183880,13560,13560,13560,13560,0
|
|
20240311,185000,3661183880,13560,13560,13560,13560,0
|
|
20240311,184900,3661183880,13560,13560,13560,13560,0
|
|
20240311,184800,3661183880,13560,13560,13560,13560,0
|
|
20240311,184700,3661183880,13560,13560,13560,13560,0
|
|
20240311,184600,3661183880,13560,13560,13560,13560,0
|
|
20240311,184500,3661183880,13560,13560,13560,13560,0
|
|
20240311,184400,3661183880,13560,13560,13560,13560,0
|
|
20240311,184300,3661183880,13560,13560,13560,13560,0
|
|
20240311,184200,3661183880,13560,13560,13560,13560,0
|
|
20240311,184100,3661183880,13560,13560,13560,13560,0
|
|
20240311,184000,3661183880,13560,13560,13560,13560,0
|
|
20240311,183900,3661183880,13560,13560,13560,13560,0
|
|
20240311,183800,3661183880,13560,13560,13560,13560,0
|
|
20240311,183700,3661183880,13560,13560,13560,13560,0
|
|
20240311,183600,3661183880,13560,13560,13560,13560,0
|
|
20240311,183500,3661183880,13560,13560,13560,13560,0
|
|
20240311,183400,3661183880,13560,13560,13560,13560,0
|
|
20240311,183300,3661183880,13560,13560,13560,13560,0
|
|
20240311,183200,3661183880,13560,13560,13560,13560,0
|
|
20240311,183100,3661183880,13560,13560,13560,13560,0
|
|
20240311,183000,3661183880,13560,13560,13560,13560,5536
|
|
20240311,182900,3661183880,13560,13560,13560,13560,0
|
|
20240311,182800,3661183880,13560,13560,13560,13560,0
|
|
20240311,182700,3661183880,13560,13560,13560,13560,0
|
|
20240311,182600,3661183880,13560,13560,13560,13560,0
|
|
20240311,182500,3661183880,13560,13560,13560,13560,0
|
|
20240311,182400,3661183880,13560,13560,13560,13560,0
|
|
20240311,182300,3661183880,13560,13560,13560,13560,0
|
|
20240311,182200,3661183880,13560,13560,13560,13560,0
|
|
20240311,182100,3661183880,13560,13560,13560,13560,0
|
|
20240311,182000,3661183880,13560,13560,13560,13560,0
|
|
20240311,181900,3661183880,13560,13560,13560,13560,0
|
|
20240311,181800,3661183880,13560,13560,13560,13560,0
|
|
20240311,181700,3661183880,13560,13560,13560,13560,0
|
|
20240311,181600,3661183880,13560,13560,13560,13560,0
|
|
20240311,181500,3661183880,13560,13560,13560,13560,0
|
|
20240311,181400,3661183880,13560,13560,13560,13560,0
|
|
20240311,181300,3661183880,13560,13560,13560,13560,0
|
|
20240311,181200,3661183880,13560,13560,13560,13560,0
|
|
20240311,181100,3661183880,13560,13560,13560,13560,0
|
|
20240311,181000,3661183880,13560,13560,13560,13560,0
|
|
20240311,180900,3661183880,13560,13560,13560,13560,0
|
|
20240311,180800,3661183880,13560,13560,13560,13560,0
|
|
20240311,180700,3661183880,13560,13560,13560,13560,0
|
|
20240311,180600,3661183880,13560,13560,13560,13560,0
|
|
20240311,180500,3661183880,13560,13560,13560,13560,0
|
|
20240311,180400,3661183880,13560,13560,13560,13560,0
|
|
20240311,180300,3661183880,13560,13560,13560,13560,0
|
|
20240311,180200,3661183880,13560,13560,13560,13560,0
|
|
20240311,180100,3661183880,13560,13560,13560,13560,0
|
|
20240311,180000,3661183880,13560,13560,13560,13560,5536
|
|
20240311,175900,3661183880,13560,13560,13560,13560,0
|
|
20240311,175800,3661183880,13560,13560,13560,13560,0
|
|
20240311,175700,3661183880,13560,13560,13560,13560,0
|
|
20240311,175600,3661183880,13560,13560,13560,13560,0
|
|
20240311,175500,3661183880,13560,13560,13560,13560,0
|
|
20240311,175400,3661183880,13560,13560,13560,13560,0
|
|
20240311,175300,3661183880,13560,13560,13560,13560,0
|
|
20240311,175200,3661183880,13560,13560,13560,13560,0
|
|
20240311,175100,3661183880,13560,13560,13560,13560,0
|
|
20240311,175000,3661183880,13560,13560,13560,13560,0
|
|
20240311,174900,3661183880,13560,13560,13560,13560,0
|
|
20240311,174800,3661183880,13560,13560,13560,13560,0
|
|
20240311,174700,3661183880,13560,13560,13560,13560,0
|
|
20240311,174600,3661183880,13560,13560,13560,13560,0
|
|
20240311,174500,3661183880,13560,13560,13560,13560,0
|
|
20240311,174400,3661183880,13560,13560,13560,13560,0
|
|
20240311,174300,3661183880,13560,13560,13560,13560,0
|
|
20240311,174200,3661183880,13560,13560,13560,13560,0
|
|
20240311,174100,3661183880,13560,13560,13560,13560,0
|
|
20240311,174000,3661183880,13560,13560,13560,13560,0
|
|
20240311,173900,3661183880,13560,13560,13560,13560,0
|
|
20240311,173800,3661183880,13560,13560,13560,13560,0
|
|
20240311,173700,3661183880,13560,13560,13560,13560,0
|
|
20240311,173600,3661183880,13560,13560,13560,13560,0
|
|
20240311,173500,3661183880,13560,13560,13560,13560,0
|
|
20240311,173400,3661183880,13560,13560,13560,13560,0
|
|
20240311,173300,3661183880,13560,13560,13560,13560,0
|
|
20240311,173200,3661183880,13560,13560,13560,13560,0
|
|
20240311,173100,3661183880,13560,13560,13560,13560,0
|
|
20240311,173000,3661183880,13560,13560,13560,13560,5536
|
|
20240311,172900,3661183880,13560,13560,13560,13560,0
|
|
20240311,172800,3661183880,13560,13560,13560,13560,0
|
|
20240311,172700,3661183880,13560,13560,13560,13560,0
|
|
20240311,172600,3661183880,13560,13560,13560,13560,0
|
|
20240311,172500,3661183880,13560,13560,13560,13560,0
|
|
20240311,172400,3661183880,13560,13560,13560,13560,0
|
|
20240311,172300,3661183880,13560,13560,13560,13560,0
|
|
20240311,172200,3661183880,13560,13560,13560,13560,0
|
|
20240311,172100,3661183880,13560,13560,13560,13560,0
|
|
20240311,172000,3661183880,13560,13560,13560,13560,0
|
|
20240311,171900,3661183880,13560,13560,13560,13560,0
|
|
20240311,171800,3661183880,13560,13560,13560,13560,0
|
|
20240311,171700,3661183880,13560,13560,13560,13560,0
|
|
20240311,171600,3661183880,13560,13560,13560,13560,0
|
|
20240311,171500,3661183880,13560,13560,13560,13560,0
|
|
20240311,171400,3661183880,13560,13560,13560,13560,0
|
|
20240311,171300,3661183880,13560,13560,13560,13560,0
|
|
20240311,171200,3661183880,13560,13560,13560,13560,0
|
|
20240311,171100,3661183880,13560,13560,13560,13560,0
|
|
20240311,171000,3661183880,13560,13560,13560,13560,0
|
|
20240311,170900,3661183880,13560,13560,13560,13560,0
|
|
20240311,170800,3661183880,13560,13560,13560,13560,0
|
|
20240311,170700,3661183880,13560,13560,13560,13560,0
|
|
20240311,170600,3661183880,13560,13560,13560,13560,0
|
|
20240311,170500,3661183880,13560,13560,13560,13560,0
|
|
20240311,170400,3661183880,13560,13560,13560,13560,0
|
|
20240311,170300,3661183880,13560,13560,13560,13560,0
|
|
20240311,170200,3661183880,13560,13560,13560,13560,0
|
|
20240311,170100,3661183880,13560,13560,13560,13560,0
|
|
20240311,170000,3661183880,13560,13560,13560,13560,5536
|
|
20240311,165900,3661183880,13560,13560,13560,13560,0
|
|
20240311,165800,3661183880,13560,13560,13560,13560,0
|
|
20240311,165700,3661183880,13560,13560,13560,13560,0
|
|
20240311,165600,3661183880,13560,13560,13560,13560,0
|
|
20240311,165500,3661183880,13560,13560,13560,13560,0
|
|
20240311,165400,3661183880,13560,13560,13560,13560,0
|
|
20240311,165300,3661183880,13560,13560,13560,13560,0
|
|
20240311,165200,3661183880,13560,13560,13560,13560,0
|
|
20240311,165100,3661183880,13560,13560,13560,13560,0
|
|
20240311,165000,3661183880,13560,13560,13560,13560,0
|
|
20240311,164900,3661183880,13560,13560,13560,13560,0
|
|
20240311,164800,3661183880,13560,13560,13560,13560,0
|
|
20240311,164700,3661183880,13560,13560,13560,13560,0
|
|
20240311,164600,3661183880,13560,13560,13560,13560,0
|
|
20240311,164500,3661183880,13560,13560,13560,13560,0
|
|
20240311,164400,3661183880,13560,13560,13560,13560,0
|
|
20240311,164300,3661183880,13560,13560,13560,13560,0
|
|
20240311,164200,3661183880,13560,13560,13560,13560,0
|
|
20240311,164100,3661183880,13560,13560,13560,13560,0
|
|
20240311,164000,3661183880,13560,13560,13560,13560,0
|
|
20240311,163900,3661183880,13560,13560,13560,13560,0
|
|
20240311,163800,3661183880,13560,13560,13560,13560,0
|
|
20240311,163700,3661183880,13560,13560,13560,13560,0
|
|
20240311,163600,3661183880,13560,13560,13560,13560,0
|
|
20240311,163500,3661183880,13560,13560,13560,13560,0
|
|
20240311,163400,3661183880,13560,13560,13560,13560,0
|
|
20240311,163300,3661183880,13560,13560,13560,13560,0
|
|
20240311,163200,3661183880,13560,13560,13560,13560,0
|
|
20240311,163100,3661183880,13560,13560,13560,13560,0
|
|
20240311,163000,3661183880,13560,13560,13560,13560,5536
|
|
20240311,162900,3661183880,13560,13560,13560,13560,0
|
|
20240311,162800,3661183880,13560,13560,13560,13560,0
|
|
20240311,162700,3661183880,13560,13560,13560,13560,0
|
|
20240311,162600,3661183880,13560,13560,13560,13560,0
|
|
20240311,162500,3661183880,13560,13560,13560,13560,0
|
|
20240311,162400,3661183880,13560,13560,13560,13560,0
|
|
20240311,162300,3661183880,13560,13560,13560,13560,0
|
|
20240311,162200,3661183880,13560,13560,13560,13560,0
|
|
20240311,162100,3661183880,13560,13560,13560,13560,0
|
|
20240311,162000,3661183880,13560,13560,13560,13560,0
|
|
20240311,161900,3661183880,13560,13560,13560,13560,0
|
|
20240311,161800,3661183880,13560,13560,13560,13560,0
|
|
20240311,161700,3661183880,13560,13560,13560,13560,0
|
|
20240311,161600,3661183880,13560,13560,13560,13560,0
|
|
20240311,161500,3661183880,13560,13560,13560,13560,0
|
|
20240311,161400,3661183880,13560,13560,13560,13560,0
|
|
20240311,161300,3661183880,13560,13560,13560,13560,0
|
|
20240311,161200,3661183880,13560,13560,13560,13560,0
|
|
20240311,161100,3661183880,13560,13560,13560,13560,0
|
|
20240311,161000,3661183880,13560,13560,13560,13560,0
|
|
20240311,160900,3661183880,13560,13560,13560,13560,0
|
|
20240311,160800,3661183880,13560,13560,13560,13560,0
|
|
20240311,160700,3661183880,13560,13560,13560,13560,0
|
|
20240311,160600,3661183880,13560,13560,13560,13560,0
|
|
20240311,160500,3661183880,13560,13560,13560,13560,0
|
|
20240311,160400,3661183880,13560,13560,13560,13560,0
|
|
20240311,160300,3661183880,13560,13560,13560,13560,0
|
|
20240311,160200,3661183880,13560,13560,13560,13560,0
|
|
20240311,160100,3661183880,13560,13560,13560,13560,0
|
|
20240311,160000,3661183880,13560,13560,13560,13560,5536
|
|
20240311,155900,3661183880,13560,13560,13560,13560,0
|
|
20240311,155800,3661183880,13560,13560,13560,13560,0
|
|
20240311,155700,3661183880,13560,13560,13560,13560,0
|
|
20240311,155600,3661183880,13560,13560,13560,13560,0
|
|
20240311,155500,3661183880,13560,13560,13560,13560,0
|
|
20240311,155400,3661183880,13560,13560,13560,13560,0
|
|
20240311,155300,3661183880,13560,13560,13560,13560,0
|
|
20240311,155200,3661183880,13560,13560,13560,13560,0
|
|
20240311,155100,3661183880,13560,13560,13560,13560,0
|
|
20240311,155000,3661183880,13560,13560,13560,13560,0
|
|
20240311,154900,3661183880,13560,13560,13560,13560,0
|
|
20240311,154800,3661183880,13560,13560,13560,13560,0
|
|
20240311,154700,3661183880,13560,13560,13560,13560,0
|
|
20240311,154600,3661183880,13560,13560,13560,13560,0
|
|
20240311,154500,3661183880,13560,13560,13560,13560,0
|
|
20240311,154400,3661183880,13560,13560,13560,13560,0
|
|
20240311,154300,3661183880,13560,13560,13560,13560,0
|
|
20240311,154200,3661183880,13560,13560,13560,13560,0
|
|
20240311,154100,3661183880,13560,13560,13560,13560,0
|
|
20240311,154000,3661183880,13560,13560,13560,13560,0
|
|
20240311,153900,3661183880,13560,13560,13560,13560,0
|
|
20240311,153800,3661183880,13560,13560,13560,13560,0
|
|
20240311,153700,3661183880,13560,13560,13560,13560,0
|
|
20240311,153600,3661183880,13560,13560,13560,13560,0
|
|
20240311,153500,3661183880,13560,13560,13560,13560,0
|
|
20240311,153400,3661183880,13560,13560,13560,13560,0
|
|
20240311,153300,3661183880,13560,13560,13560,13560,0
|
|
20240311,153200,3661183880,13560,13560,13560,13560,0
|
|
20240311,153100,3661183880,13560,13560,13560,13560,0
|
|
20240311,153000,3661183880,13560,13560,13560,13560,11072
|
|
20240311,152900,3586115720,13480,13480,13480,13480,0
|
|
20240311,152800,3586115720,13480,13480,13480,13480,0
|
|
20240311,152700,3586115720,13480,13480,13480,13480,0
|
|
20240311,152600,3586115720,13480,13480,13480,13480,0
|
|
20240311,152500,3586115720,13480,13480,13480,13480,0
|
|
20240311,152400,3586115720,13480,13480,13480,13480,0
|
|
20240311,152300,3586115720,13480,13480,13480,13480,0
|
|
20240311,152200,3586115720,13480,13480,13480,13480,0
|
|
20240311,152100,3586115720,13480,13480,13480,13480,0
|
|
20240311,152000,3586115720,13480,13480,13480,13480,0
|
|
20240311,151900,3586115720,13480,13470,13500,13470,364
|
|
20240311,151800,3581205570,13460,13480,13480,13460,167
|
|
20240311,151700,3578955840,13480,13460,13480,13450,269
|
|
20240311,151600,3575332030,13470,13490,13490,13460,720
|
|
20240311,151500,3565626580,13490,13450,13490,13450,1387
|
|
20240311,151400,3546950470,13440,13450,13450,13440,83
|
|
20240311,151300,3545834910,13440,13450,13450,13440,189
|
|
20240311,151200,3543294690,13440,13470,13470,13440,1586
|
|
20240311,151100,3521966510,13450,13460,13470,13450,828
|
|
20240311,151000,3510826440,13460,13480,13480,13460,1328
|
|
20240311,150900,3492943400,13480,13470,13480,13470,124
|
|
20240311,150800,3491272960,13470,13470,13470,13470,1
|
|
20240311,150700,3491259490,13470,13470,13470,13470,258
|
|
20240311,150600,3487784230,13470,13490,13490,13470,312
|
|
20240311,150500,3483578900,13480,13500,13500,13480,977
|
|
20240311,150400,3470389800,13500,13500,13510,13500,1101
|
|
20240311,150300,3455526130,13500,13490,13510,13490,371
|
|
20240311,150200,3450519780,13490,13490,13500,13490,297
|
|
20240311,150100,3446513110,13490,13480,13490,13480,1043
|
|
20240311,150000,3432444060,13480,13510,13520,13480,2966
|
|
20240311,145900,3392411010,13510,13500,13510,13500,445
|
|
20240311,145800,3386399160,13520,13530,13540,13520,737
|
|
20240311,145700,3376433940,13530,13540,13540,13530,428
|
|
20240311,145600,3370640540,13520,13510,13520,13500,376
|
|
20240311,145500,3365558270,13500,13480,13500,13480,377
|
|
20240311,145400,3360469510,13490,13500,13500,13490,375
|
|
20240311,145300,3355408120,13500,13520,13530,13500,604
|
|
20240311,145200,3347246940,13510,13510,13520,13490,559
|
|
20240311,145100,3339702530,13520,13540,13540,13520,159
|
|
20240311,145000,3337550680,13530,13530,13540,13520,276
|
|
20240311,144900,3333815470,13540,13570,13580,13530,1636
|
|
20240311,144800,3311615820,13590,13520,13590,13520,2505
|
|
20240311,144700,3277643500,13510,13430,13520,13430,2748
|
|
20240311,144600,3240587630,13440,13440,13440,13430,628
|
|
20240311,144500,3232149480,13440,13430,13450,13430,274
|
|
20240311,144400,3228466280,13450,13440,13450,13430,811
|
|
20240311,144300,3217573640,13440,13440,13440,13440,172
|
|
20240311,144200,3215261960,13450,13450,13450,13450,213
|
|
20240311,144100,3212397110,13450,13440,13460,13440,915
|
|
20240311,144000,3200096330,13440,13440,13440,13440,359
|
|
20240311,143900,3195271370,13450,13440,13450,13440,123
|
|
20240311,143800,3193618200,13440,13440,13440,13440,25
|
|
20240311,143700,3193282200,13450,13440,13450,13440,362
|
|
20240311,143600,3188413900,13460,13450,13460,13440,665
|
|
20240311,143500,3179474880,13450,13470,13470,13450,559
|
|
20240311,143400,3171950780,13470,13460,13470,13460,16
|
|
20240311,143300,3171735410,13460,13460,13460,13450,341
|
|
20240311,143200,3167148660,13460,13460,13460,13460,262
|
|
20240311,143100,3163622140,13460,13470,13470,13460,42
|
|
20240311,143000,3163056790,13470,13470,13470,13460,162
|
|
20240311,142900,3160875050,13460,13460,13460,13460,7
|
|
20240311,142800,3160780830,13460,13460,13460,13460,19
|
|
20240311,142700,3160525090,13460,13470,13470,13460,26
|
|
20240311,142600,3160175000,13460,13460,13480,13460,12
|
|
20240311,142500,3160013430,13480,13450,13480,13440,115
|
|
20240311,142400,3158465780,13460,13470,13470,13440,430
|
|
20240311,142300,3152678320,13470,13450,13470,13440,504
|
|
20240311,142200,3145904000,13470,13440,13470,13430,1790
|
|
20240311,142100,3121812620,13460,13450,13460,13440,509
|
|
20240311,142000,3114969310,13450,13460,13460,13450,298
|
|
20240311,141900,3110961040,13460,13450,13460,13450,474
|
|
20240311,141800,3104585200,13450,13450,13450,13450,137
|
|
20240311,141700,3102742550,13450,13460,13460,13450,43
|
|
20240311,141600,3102164160,13450,13460,13500,13450,3112
|
|
20240311,141500,3060277600,13460,13490,13490,13460,218
|
|
20240311,141400,3057340980,13490,13480,13500,13460,427
|
|
20240311,141300,3051578260,13470,13460,13470,13460,620
|
|
20240311,141200,3043226940,13460,13460,13460,13460,24
|
|
20240311,141100,3042903900,13460,13470,13470,13460,60
|
|
20240311,141000,3042095920,13470,13470,13470,13470,141
|
|
20240311,140900,3040196650,13470,13470,13470,13460,32
|
|
20240311,140800,3039765810,13470,13450,13470,13450,644
|
|
20240311,140700,3031091260,13450,13460,13460,13440,168
|
|
20240311,140600,3028830240,13460,13460,13460,13420,459
|
|
20240311,140500,3022660140,13410,13470,13470,13410,6626
|
|
20240311,140400,2933658960,13470,13460,13470,13460,69
|
|
20240311,140300,2932729900,13470,13470,13470,13470,67
|
|
20240311,140200,2931827410,13480,13470,13480,13470,78
|
|
20240311,140100,2930776210,13470,13470,13470,13470,97
|
|
20240311,140000,2929469620,13470,13480,13480,13470,77
|
|
20240311,135900,2928431760,13480,13480,13480,13480,71
|
|
20240311,135800,2927474680,13500,13480,13500,13470,27
|
|
20240311,135700,2927110530,13480,13470,13500,13470,406
|
|
20240311,135600,2921631010,13500,13480,13500,13460,51
|
|
20240311,135500,2920943770,13460,13470,13480,13460,18
|
|
20240311,135400,2920701310,13460,13480,13490,13460,551
|
|
20240311,135300,2913275370,13490,13480,13490,13480,25
|
|
20240311,135200,2912938240,13490,13480,13490,13480,104
|
|
20240311,135100,2911535460,13490,13480,13490,13480,14
|
|
20240311,135000,2911346710,13490,13480,13490,13480,109
|
|
20240311,134900,2909876380,13480,13480,13490,13480,208
|
|
20240311,134800,2907070650,13480,13480,13480,13480,8
|
|
20240311,134700,2906962810,13470,13460,13470,13460,119
|
|
20240311,134600,2905360300,13460,13470,13470,13460,90
|
|
20240311,134500,2904148890,13460,13470,13470,13460,152
|
|
20240311,134400,2902102840,13470,13460,13470,13460,104
|
|
20240311,134300,2900702970,13460,13480,13480,13460,380
|
|
20240311,134200,2895580780,13480,13480,13480,13480,0
|
|
20240311,134100,2895580780,13480,13490,13490,13480,234
|
|
20240311,134000,2892425720,13490,13500,13500,13490,65
|
|
20240311,133900,2891548610,13500,13490,13500,13490,336
|
|
20240311,133800,2887012670,13480,13480,13480,13480,487
|
|
20240311,133700,2880447910,13490,13480,13490,13480,11
|
|
20240311,133600,2880299550,13490,13500,13500,13490,355
|
|
20240311,133500,2875510050,13500,13490,13500,13490,26
|
|
20240311,133400,2875159120,13490,13500,13500,13490,438
|
|
20240311,133300,2869250250,13490,13520,13520,13490,119
|
|
20240311,133200,2867642850,13510,13510,13510,13510,577
|
|
20240311,133100,2859847580,13510,13530,13530,13500,1422
|
|
20240311,133000,2840639750,13510,13520,13530,13510,1147
|
|
20240311,132900,2825132300,13520,13530,13530,13520,73
|
|
20240311,132800,2824144820,13530,13530,13530,13530,13
|
|
20240311,132700,2823968930,13540,13540,13540,13540,8
|
|
20240311,132600,2823860610,13520,13550,13550,13520,1333
|
|
20240311,132500,2805835300,13550,13550,13550,13550,10
|
|
20240311,132400,2805699800,13550,13540,13550,13540,253
|
|
20240311,132300,2802272250,13540,13540,13550,13530,940
|
|
20240311,132200,2789541670,13540,13480,13540,13440,2590
|
|
20240311,132100,2754575170,13470,13450,13480,13450,1219
|
|
20240311,132000,2738156350,13450,13450,13460,13450,54
|
|
20240311,131900,2737429630,13430,13450,13460,13430,144
|
|
20240311,131800,2735492310,13460,13460,13460,13460,4
|
|
20240311,131700,2735438470,13460,13440,13460,13420,1894
|
|
20240311,131600,2710007700,13440,13460,13460,13440,273
|
|
20240311,131500,2706334460,13450,13450,13460,13450,861
|
|
20240311,131400,2694754000,13450,13450,13450,13440,27
|
|
20240311,131300,2694390910,13440,13450,13450,13440,78
|
|
20240311,131200,2693342080,13450,13440,13450,13440,84
|
|
20240311,131100,2692212470,13440,13440,13450,13440,109
|
|
20240311,131000,2690747500,13440,13440,13450,13440,266
|
|
20240311,130900,2687171020,13440,13440,13450,13440,254
|
|
20240311,130800,2683756310,13450,13460,13460,13450,169
|
|
20240311,130700,2681482540,13460,13460,13470,13460,21
|
|
20240311,130600,2681199860,13460,13470,13470,13460,59
|
|
20240311,130500,2680405710,13450,13470,13470,13450,113
|
|
20240311,130400,2678885840,13460,13450,13460,13450,1278
|
|
20240311,130300,2661688340,13460,13450,13460,13450,46
|
|
20240311,130200,2661069600,13450,13450,13460,13450,368
|
|
20240311,130100,2656117740,13460,13460,13460,13450,288
|
|
20240311,130000,2652242290,13460,13470,13470,13460,177
|
|
20240311,125900,2649859840,13460,13460,13470,13460,32
|
|
20240311,125800,2649429110,13470,13460,13470,13460,96
|
|
20240311,125700,2648136880,13460,13470,13470,13460,19
|
|
20240311,125600,2647881030,13460,13460,13460,13460,130
|
|
20240311,125500,2646131230,13460,13470,13470,13460,47
|
|
20240311,125400,2645498580,13470,13470,13470,13470,4
|
|
20240311,125300,2645444700,13470,13470,13480,13470,19
|
|
20240311,125200,2645188660,13460,13480,13480,13460,403
|
|
20240311,125100,2639756800,13480,13480,13480,13480,278
|
|
20240311,125000,2636009360,13490,13480,13490,13480,124
|
|
20240311,124900,2634337810,13480,13480,13480,13480,0
|
|
20240311,124800,2634337810,13480,13490,13490,13480,362
|
|
20240311,124700,2629458040,13480,13480,13480,13480,19
|
|
20240311,124600,2629201920,13480,13480,13480,13460,344
|
|
20240311,124500,2624566620,13470,13490,13490,13470,26
|
|
20240311,124400,2624216300,13480,13480,13490,13470,609
|
|
20240311,124300,2616012510,13480,13480,13480,13480,642
|
|
20240311,124200,2607358350,13480,13470,13480,13470,124
|
|
20240311,124100,2605686990,13480,13470,13480,13470,211
|
|
20240311,124000,2602844750,13460,13480,13480,13460,722
|
|
20240311,123900,2593124650,13480,13480,13480,13470,25
|
|
20240311,123800,2592787830,13470,13470,13470,13470,238
|
|
20240311,123700,2589581970,13470,13460,13470,13460,80
|
|
20240311,123600,2588505090,13460,13480,13480,13460,113
|
|
20240311,123500,2586982480,13480,13480,13490,13480,31
|
|
20240311,123400,2586564590,13480,13480,13480,13480,43
|
|
20240311,123300,2585984950,13490,13490,13490,13480,18
|
|
20240311,123200,2585742260,13490,13490,13490,13480,63
|
|
20240311,123100,2584892720,13490,13490,13490,13480,332
|
|
20240311,123000,2580415290,13490,13490,13500,13490,160
|
|
20240311,122900,2578255870,13490,13490,13490,13490,7
|
|
20240311,122800,2578161440,13490,13500,13510,13490,255
|
|
20240311,122700,2574720240,13500,13510,13510,13500,57
|
|
20240311,122600,2573950240,13500,13500,13500,13490,78
|
|
20240311,122500,2572897390,13500,13500,13500,13500,104
|
|
20240311,122400,2571493390,13500,13500,13500,13500,212
|
|
20240311,122300,2568631390,13500,13510,13510,13500,39
|
|
20240311,122200,2568104810,13510,13500,13510,13500,251
|
|
20240311,122100,2564715780,13500,13510,13510,13500,351
|
|
20240311,122000,2559973840,13510,13510,13510,13510,0
|
|
20240311,121900,2559973840,13510,13510,13510,13510,18
|
|
20240311,121800,2559730660,13510,13520,13520,13510,6
|
|
20240311,121700,2559649590,13510,13510,13510,13510,26
|
|
20240311,121600,2559298330,13510,13510,13510,13510,89
|
|
20240311,121500,2558095940,13520,13510,13520,13510,76
|
|
20240311,121400,2557069080,13510,13510,13520,13510,284
|
|
20240311,121300,2553232230,13510,13510,13510,13510,280
|
|
20240311,121200,2549449430,13510,13520,13520,13510,167
|
|
20240311,121100,2547192110,13510,13510,13510,13510,520
|
|
20240311,121000,2540166910,13510,13510,13510,13510,58
|
|
20240311,120900,2539383330,13530,13510,13530,13510,82
|
|
20240311,120800,2538275230,13510,13510,13520,13510,12
|
|
20240311,120700,2538113070,13510,13520,13530,13510,35
|
|
20240311,120600,2537640110,13530,13490,13530,13490,1221
|
|
20240311,120500,2521147020,13490,13490,13490,13480,118
|
|
20240311,120400,2519555210,13490,13480,13500,13480,36
|
|
20240311,120300,2519069750,13460,13500,13500,13460,122
|
|
20240311,120200,2517424280,13490,13500,13500,13490,220
|
|
20240311,120100,2514454640,13490,13500,13500,13490,14
|
|
20240311,120000,2514265710,13480,13500,13500,13480,112
|
|
20240311,115900,2512754510,13490,13500,13500,13490,224
|
|
20240311,115800,2509730700,13500,13490,13500,13490,107
|
|
20240311,115700,2508286270,13490,13490,13490,13490,22
|
|
20240311,115600,2507989490,13500,13500,13500,13460,581
|
|
20240311,115500,2500155090,13490,13470,13490,13470,125
|
|
20240311,115400,2498469100,13480,13480,13480,13470,359
|
|
20240311,115300,2493629850,13470,13470,13470,13470,359
|
|
20240311,115200,2488794120,13470,13480,13490,13470,12
|
|
20240311,115100,2488632410,13480,13480,13480,13480,60
|
|
20240311,115000,2487823610,13480,13490,13490,13480,33
|
|
20240311,114900,2487378660,13500,13490,13500,13490,18
|
|
20240311,114800,2487135740,13490,13490,13500,13490,201
|
|
20240311,114700,2484424210,13480,13470,13480,13460,184
|
|
20240311,114600,2481944130,13480,13470,13480,13470,8
|
|
20240311,114500,2481836360,13450,13470,13470,13450,513
|
|
20240311,114400,2474931480,13480,13480,13480,13480,0
|
|
20240311,114300,2474931480,13480,13500,13500,13460,52
|
|
20240311,114200,2474230770,13500,13500,13500,13500,479
|
|
20240311,114100,2467764270,13470,13490,13510,13470,541
|
|
20240311,114000,2460472150,13490,13500,13500,13490,30
|
|
20240311,113900,2460067420,13500,13470,13520,13470,668
|
|
20240311,113800,2451068080,13470,13470,13470,13470,221
|
|
20240311,113700,2448091210,13480,13520,13520,13470,804
|
|
20240311,113600,2437253230,13470,13490,13490,13470,167
|
|
20240311,113500,2435000420,13490,13520,13520,13490,15
|
|
20240311,113400,2434798020,13500,13450,13520,13450,569
|
|
20240311,113300,2427121440,13450,13480,13480,13440,31
|
|
20240311,113200,2426704320,13480,13460,13490,13460,43
|
|
20240311,113100,2426124480,13480,13460,13480,13450,747
|
|
20240311,113000,2416076170,13470,13460,13470,13430,1323
|
|
20240311,112900,2398304980,13470,13470,13480,13470,73
|
|
20240311,112800,2397321510,13470,13460,13470,13440,444
|
|
20240311,112700,2391350240,13450,13450,13450,13440,315
|
|
20240311,112600,2387113560,13450,13450,13450,13440,926
|
|
20240311,112500,2374667770,13440,13450,13470,13440,59
|
|
20240311,112400,2373873890,13470,13450,13470,13450,83
|
|
20240311,112300,2372757520,13440,13450,13450,13440,846
|
|
20240311,112200,2361381180,13450,13460,13460,13450,459
|
|
20240311,112100,2355203310,13460,13450,13460,13450,68
|
|
20240311,112000,2354288650,13460,13460,13480,13450,765
|
|
20240311,111900,2343996230,13460,13440,13460,13440,553
|
|
20240311,111800,2336555470,13440,13440,13440,13440,39
|
|
20240311,111700,2336031310,13460,13460,13460,13440,4804
|
|
20240311,111600,2271417570,13450,13460,13470,13450,2436
|
|
20240311,111500,2238635840,13470,13470,13470,13470,68
|
|
20240311,111400,2237719880,13470,13470,13470,13470,1132
|
|
20240311,111300,2222471840,13470,13480,13480,13470,50
|
|
20240311,111200,2221798330,13470,13480,13480,13470,313
|
|
20240311,111100,2217579170,13480,13480,13480,13480,141
|
|
20240311,111000,2215678490,13480,13480,13480,13480,16
|
|
20240311,110900,2215462810,13490,13500,13500,13490,20
|
|
20240311,110800,2215192910,13500,13500,13500,13500,1
|
|
20240311,110700,2215179410,13470,13490,13490,13470,621
|
|
20240311,110600,2206810590,13490,13480,13490,13480,43
|
|
20240311,110500,2206230650,13480,13480,13480,13480,115
|
|
20240311,110400,2204680450,13480,13480,13480,13480,19
|
|
20240311,110300,2204424330,13480,13480,13480,13470,585
|
|
20240311,110200,2196539290,13470,13510,13510,13470,736
|
|
20240311,110100,2186613690,13490,13500,13500,13490,155
|
|
20240311,110000,2184522430,13500,13500,13500,13500,785
|
|
20240311,105900,2173924930,13490,13530,13530,13490,1532
|
|
20240311,105800,2153238620,13530,13530,13530,13530,112
|
|
20240311,105700,2151723260,13530,13510,13530,13510,18
|
|
20240311,105600,2151479940,13510,13520,13520,13510,513
|
|
20240311,105500,2144544310,13520,13570,13570,13520,59
|
|
20240311,105400,2143746580,13530,13550,13550,13530,119
|
|
20240311,105300,2142135280,13530,13560,13560,13510,606
|
|
20240311,105200,2133924930,13550,13550,13550,13550,562
|
|
20240311,105100,2126309830,13550,13560,13570,13550,306
|
|
20240311,105000,2122160220,13560,13570,13570,13550,135
|
|
20240311,104900,2120329630,13570,13550,13580,13550,1479
|
|
20240311,104800,2100260800,13550,13550,13550,13550,0
|
|
20240311,104700,2100260800,13550,13560,13560,13540,189
|
|
20240311,104600,2097698370,13570,13550,13570,13540,448
|
|
20240311,104500,2091626460,13540,13510,13550,13510,181
|
|
20240311,104400,2089177330,13510,13520,13550,13510,626
|
|
20240311,104300,2080717120,13530,13530,13530,13520,299
|
|
20240311,104200,2076674150,13530,13510,13530,13510,593
|
|
20240311,104100,2068651190,13510,13530,13530,13510,307
|
|
20240311,104000,2064500600,13520,13540,13560,13520,590
|
|
20240311,103900,2056516540,13550,13550,13550,13550,51
|
|
20240311,103800,2055825490,13540,13560,13570,13540,613
|
|
20240311,103700,2047516230,13530,13550,13560,13530,1544
|
|
20240311,103600,2026595190,13560,13550,13560,13550,142
|
|
20240311,103500,2024671080,13550,13570,13570,13540,386
|
|
20240311,103400,2019437830,13560,13550,13570,13550,438
|
|
20240311,103300,2013498520,13550,13550,13550,13550,466
|
|
20240311,103200,2007184220,13550,13510,13550,13510,990
|
|
20240311,103100,1993789950,13510,13500,13510,13490,312
|
|
20240311,103000,1989577030,13510,13510,13510,13510,273
|
|
20240311,102900,1985888800,13500,13510,13510,13500,59
|
|
20240311,102800,1985091880,13510,13510,13520,13490,168
|
|
20240311,102700,1982822620,13480,13510,13520,13480,865
|
|
20240311,102600,1971139010,13510,13510,13510,13500,590
|
|
20240311,102500,1963168160,13510,13500,13520,13500,1400
|
|
20240311,102400,1944256600,13500,13500,13500,13480,1036
|
|
20240311,102300,1930273500,13470,13490,13500,13470,81
|
|
20240311,102200,1929180430,13470,13470,13470,13470,200
|
|
20240311,102100,1926486430,13470,13480,13500,13470,898
|
|
20240311,102000,1914377640,13480,13470,13490,13470,124
|
|
20240311,101900,1912705130,13470,13480,13490,13460,242
|
|
20240311,101800,1909446150,13500,13460,13500,13460,166
|
|
20240311,101700,1907207230,13480,13460,13480,13450,233
|
|
20240311,101600,1904068220,13470,13450,13500,13450,1021
|
|
20240311,101500,1890327930,13450,13460,13460,13450,28
|
|
20240311,101400,1889951170,13460,13450,13460,13440,438
|
|
20240311,101300,1884061550,13450,13460,13460,13450,40
|
|
20240311,101200,1883523530,13460,13450,13460,13440,826
|
|
20240311,101100,1872408330,13460,13440,13460,13440,73
|
|
20240311,101000,1871426650,13460,13440,13460,13440,372
|
|
20240311,100900,1866421930,13440,13460,13460,13440,308
|
|
20240311,100800,1862281390,13440,13480,13480,13440,2077
|
|
20240311,100700,1834338810,13490,13520,13520,13480,1433
|
|
20240311,100600,1814991820,13520,13520,13520,13510,527
|
|
20240311,100500,1807867150,13520,13520,13520,13520,7
|
|
20240311,100400,1807772510,13510,13510,13520,13510,268
|
|
20240311,100300,1804151140,13530,13520,13550,13510,1102
|
|
20240311,100200,1789238780,13520,13530,13530,13510,226
|
|
20240311,100100,1786183120,13530,13510,13530,13510,502
|
|
20240311,100000,1779394080,13520,13480,13520,13480,864
|
|
20240311,095900,1767730600,13480,13500,13500,13480,75
|
|
20240311,095800,1766719210,13500,13500,13530,13500,278
|
|
20240311,095700,1762964220,13500,13480,13510,13460,673
|
|
20240311,095600,1753875840,13460,13430,13480,13430,2549
|
|
20240311,095500,1719591530,13440,13430,13450,13430,191
|
|
20240311,095400,1717023710,13450,13430,13450,13430,551
|
|
20240311,095300,1709620240,13430,13430,13440,13430,148
|
|
20240311,095200,1707631600,13440,13430,13440,13420,665
|
|
20240311,095100,1698702320,13430,13440,13450,13420,1111
|
|
20240311,095000,1683783950,13440,13430,13450,13410,336
|
|
20240311,094900,1679271790,13430,13410,13430,13400,1335
|
|
20240311,094800,1661368500,13410,13450,13450,13410,1481
|
|
20240311,094700,1641488100,13430,13450,13460,13430,819
|
|
20240311,094600,1630476770,13450,13490,13490,13450,178
|
|
20240311,094500,1628078400,13500,13530,13540,13480,106
|
|
20240311,094400,1626645070,13540,13550,13550,13490,71
|
|
20240311,094300,1625685500,13530,13520,13540,13510,396
|
|
20240311,094200,1620330900,13560,13540,13560,13530,1135
|
|
20240311,094100,1604949330,13550,13540,13560,13520,2348
|
|
20240311,094000,1573175050,13530,13470,13530,13450,1607
|
|
20240311,093900,1551497690,13470,13450,13490,13450,45
|
|
20240311,093800,1550891580,13490,13440,13490,13420,1360
|
|
20240311,093700,1532625930,13440,13430,13490,13430,306
|
|
20240311,093600,1528511780,13430,13470,13490,13430,2299
|
|
20240311,093500,1497606510,13450,13490,13490,13450,2353
|
|
20240311,093400,1465918670,13500,13510,13530,13500,1553
|
|
20240311,093300,1444949090,13510,13480,13530,13480,1007
|
|
20240311,093200,1431362660,13500,13490,13500,13480,467
|
|
20240311,093100,1425065980,13490,13490,13500,13480,616
|
|
20240311,093000,1416756740,13500,13500,13500,13490,11
|
|
20240311,092900,1416608310,13500,13500,13530,13500,261
|
|
20240311,092800,1413084240,13510,13540,13570,13510,1481
|
|
20240311,092700,1393053160,13550,13550,13570,13550,824
|
|
20240311,092600,1381887020,13560,13550,13570,13520,1067
|
|
20240311,092500,1367438950,13550,13440,13550,13440,587
|
|
20240311,092400,1359511910,13440,13480,13480,13440,1190
|
|
20240311,092300,1343505210,13470,13470,13470,13450,612
|
|
20240311,092200,1335266190,13470,13540,13550,13440,1886
|
|
20240311,092100,1309846360,13540,13510,13550,13490,1072
|
|
20240311,092000,1295382660,13550,13470,13550,13470,3479
|
|
20240311,091900,1248392310,13480,13460,13490,13450,2025
|
|
20240311,091800,1221118920,13450,13490,13490,13450,648
|
|
20240311,091700,1212383470,13470,13440,13490,13360,10073
|
|
20240311,091600,1077230770,13460,13460,13460,13440,1394
|
|
20240311,091500,1058481070,13460,13460,13480,13460,991
|
|
20240311,091400,1045139290,13460,13500,13510,13460,961
|
|
20240311,091300,1032185670,13510,13450,13520,13420,2075
|
|
20240311,091200,1004263340,13430,13550,13550,13420,15436
|
|
20240311,091100,796106360,13540,13530,13560,13520,4919
|
|
20240311,091000,729517950,13530,13580,13590,13530,2623
|
|
20240311,090900,693976540,13590,13690,13710,13590,2649
|
|
20240311,090800,657821230,13700,13630,13700,13630,6602
|
|
20240311,090700,567523530,13620,13560,13620,13500,3645
|
|
20240311,090600,517974990,13550,13510,13550,13470,1828
|
|
20240311,090500,493296690,13490,13460,13550,13460,2948
|
|
20240311,090400,453492400,13460,13540,13540,13450,3061
|
|
20240311,090300,412256350,13540,13480,13580,13470,2536
|
|
20240311,090200,377948550,13450,13420,13470,13340,7814
|
|
20240311,090100,273173360,13460,13480,13480,13410,3280
|
|
20240311,090000,229096880,13570,13590,13590,13460,16807
|