633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,193000,4463489840,13450,13450,13450,13450,10613
|
|
20240312,192900,4463489840,13450,13450,13450,13450,0
|
|
20240312,192800,4463489840,13450,13450,13450,13450,0
|
|
20240312,192700,4463489840,13450,13450,13450,13450,0
|
|
20240312,192600,4463489840,13450,13450,13450,13450,0
|
|
20240312,192500,4463489840,13450,13450,13450,13450,0
|
|
20240312,192400,4463489840,13450,13450,13450,13450,0
|
|
20240312,192300,4463489840,13450,13450,13450,13450,0
|
|
20240312,192200,4463489840,13450,13450,13450,13450,0
|
|
20240312,192100,4463489840,13450,13450,13450,13450,0
|
|
20240312,192000,4463489840,13450,13450,13450,13450,0
|
|
20240312,191900,4463489840,13450,13450,13450,13450,0
|
|
20240312,191800,4463489840,13450,13450,13450,13450,0
|
|
20240312,191700,4463489840,13450,13450,13450,13450,0
|
|
20240312,191600,4463489840,13450,13450,13450,13450,0
|
|
20240312,191500,4463489840,13450,13450,13450,13450,0
|
|
20240312,191400,4463489840,13450,13450,13450,13450,0
|
|
20240312,191300,4463489840,13450,13450,13450,13450,0
|
|
20240312,191200,4463489840,13450,13450,13450,13450,0
|
|
20240312,191100,4463489840,13450,13450,13450,13450,0
|
|
20240312,191000,4463489840,13450,13450,13450,13450,0
|
|
20240312,190900,4463489840,13450,13450,13450,13450,0
|
|
20240312,190800,4463489840,13450,13450,13450,13450,0
|
|
20240312,190700,4463489840,13450,13450,13450,13450,0
|
|
20240312,190600,4463489840,13450,13450,13450,13450,0
|
|
20240312,190500,4463489840,13450,13450,13450,13450,0
|
|
20240312,190400,4463489840,13450,13450,13450,13450,0
|
|
20240312,190300,4463489840,13450,13450,13450,13450,0
|
|
20240312,190200,4463489840,13450,13450,13450,13450,0
|
|
20240312,190100,4463489840,13450,13450,13450,13450,0
|
|
20240312,190000,4463489840,13450,13450,13450,13450,10613
|
|
20240312,185900,4463489840,13450,13450,13450,13450,0
|
|
20240312,185800,4463489840,13450,13450,13450,13450,0
|
|
20240312,185700,4463489840,13450,13450,13450,13450,0
|
|
20240312,185600,4463489840,13450,13450,13450,13450,0
|
|
20240312,185500,4463489840,13450,13450,13450,13450,0
|
|
20240312,185400,4463489840,13450,13450,13450,13450,0
|
|
20240312,185300,4463489840,13450,13450,13450,13450,0
|
|
20240312,185200,4463489840,13450,13450,13450,13450,0
|
|
20240312,185100,4463489840,13450,13450,13450,13450,0
|
|
20240312,185000,4463489840,13450,13450,13450,13450,0
|
|
20240312,184900,4463489840,13450,13450,13450,13450,0
|
|
20240312,184800,4463489840,13450,13450,13450,13450,0
|
|
20240312,184700,4463489840,13450,13450,13450,13450,0
|
|
20240312,184600,4463489840,13450,13450,13450,13450,0
|
|
20240312,184500,4463489840,13450,13450,13450,13450,0
|
|
20240312,184400,4463489840,13450,13450,13450,13450,0
|
|
20240312,184300,4463489840,13450,13450,13450,13450,0
|
|
20240312,184200,4463489840,13450,13450,13450,13450,0
|
|
20240312,184100,4463489840,13450,13450,13450,13450,0
|
|
20240312,184000,4463489840,13450,13450,13450,13450,0
|
|
20240312,183900,4463489840,13450,13450,13450,13450,0
|
|
20240312,183800,4463489840,13450,13450,13450,13450,0
|
|
20240312,183700,4463489840,13450,13450,13450,13450,0
|
|
20240312,183600,4463489840,13450,13450,13450,13450,0
|
|
20240312,183500,4463489840,13450,13450,13450,13450,0
|
|
20240312,183400,4463489840,13450,13450,13450,13450,0
|
|
20240312,183300,4463489840,13450,13450,13450,13450,0
|
|
20240312,183200,4463489840,13450,13450,13450,13450,0
|
|
20240312,183100,4463489840,13450,13450,13450,13450,0
|
|
20240312,183000,4463489840,13450,13450,13450,13450,10613
|
|
20240312,182900,4463489840,13450,13450,13450,13450,0
|
|
20240312,182800,4463489840,13450,13450,13450,13450,0
|
|
20240312,182700,4463489840,13450,13450,13450,13450,0
|
|
20240312,182600,4463489840,13450,13450,13450,13450,0
|
|
20240312,182500,4463489840,13450,13450,13450,13450,0
|
|
20240312,182400,4463489840,13450,13450,13450,13450,0
|
|
20240312,182300,4463489840,13450,13450,13450,13450,0
|
|
20240312,182200,4463489840,13450,13450,13450,13450,0
|
|
20240312,182100,4463489840,13450,13450,13450,13450,0
|
|
20240312,182000,4463489840,13450,13450,13450,13450,0
|
|
20240312,181900,4463489840,13450,13450,13450,13450,0
|
|
20240312,181800,4463489840,13450,13450,13450,13450,0
|
|
20240312,181700,4463489840,13450,13450,13450,13450,0
|
|
20240312,181600,4463489840,13450,13450,13450,13450,0
|
|
20240312,181500,4463489840,13450,13450,13450,13450,0
|
|
20240312,181400,4463489840,13450,13450,13450,13450,0
|
|
20240312,181300,4463489840,13450,13450,13450,13450,0
|
|
20240312,181200,4463489840,13450,13450,13450,13450,0
|
|
20240312,181100,4463489840,13450,13450,13450,13450,0
|
|
20240312,181000,4463489840,13450,13450,13450,13450,0
|
|
20240312,180900,4463489840,13450,13450,13450,13450,0
|
|
20240312,180800,4463489840,13450,13450,13450,13450,0
|
|
20240312,180700,4463489840,13450,13450,13450,13450,0
|
|
20240312,180600,4463489840,13450,13450,13450,13450,0
|
|
20240312,180500,4463489840,13450,13450,13450,13450,0
|
|
20240312,180400,4463489840,13450,13450,13450,13450,0
|
|
20240312,180300,4463489840,13450,13450,13450,13450,0
|
|
20240312,180200,4463489840,13450,13450,13450,13450,0
|
|
20240312,180100,4463489840,13450,13450,13450,13450,0
|
|
20240312,180000,4463489840,13450,13450,13450,13450,10613
|
|
20240312,175900,4463489840,13450,13450,13450,13450,0
|
|
20240312,175800,4463489840,13450,13450,13450,13450,0
|
|
20240312,175700,4463489840,13450,13450,13450,13450,0
|
|
20240312,175600,4463489840,13450,13450,13450,13450,0
|
|
20240312,175500,4463489840,13450,13450,13450,13450,0
|
|
20240312,175400,4463489840,13450,13450,13450,13450,0
|
|
20240312,175300,4463489840,13450,13450,13450,13450,0
|
|
20240312,175200,4463489840,13450,13450,13450,13450,0
|
|
20240312,175100,4463489840,13450,13450,13450,13450,0
|
|
20240312,175000,4463489840,13450,13450,13450,13450,0
|
|
20240312,174900,4463489840,13450,13450,13450,13450,0
|
|
20240312,174800,4463489840,13450,13450,13450,13450,0
|
|
20240312,174700,4463489840,13450,13450,13450,13450,0
|
|
20240312,174600,4463489840,13450,13450,13450,13450,0
|
|
20240312,174500,4463489840,13450,13450,13450,13450,0
|
|
20240312,174400,4463489840,13450,13450,13450,13450,0
|
|
20240312,174300,4463489840,13450,13450,13450,13450,0
|
|
20240312,174200,4463489840,13450,13450,13450,13450,0
|
|
20240312,174100,4463489840,13450,13450,13450,13450,0
|
|
20240312,174000,4463489840,13450,13450,13450,13450,0
|
|
20240312,173900,4463489840,13450,13450,13450,13450,0
|
|
20240312,173800,4463489840,13450,13450,13450,13450,0
|
|
20240312,173700,4463489840,13450,13450,13450,13450,0
|
|
20240312,173600,4463489840,13450,13450,13450,13450,0
|
|
20240312,173500,4463489840,13450,13450,13450,13450,0
|
|
20240312,173400,4463489840,13450,13450,13450,13450,0
|
|
20240312,173300,4463489840,13450,13450,13450,13450,0
|
|
20240312,173200,4463489840,13450,13450,13450,13450,0
|
|
20240312,173100,4463489840,13450,13450,13450,13450,0
|
|
20240312,173000,4463489840,13450,13450,13450,13450,10613
|
|
20240312,172900,4463489840,13450,13450,13450,13450,0
|
|
20240312,172800,4463489840,13450,13450,13450,13450,0
|
|
20240312,172700,4463489840,13450,13450,13450,13450,0
|
|
20240312,172600,4463489840,13450,13450,13450,13450,0
|
|
20240312,172500,4463489840,13450,13450,13450,13450,0
|
|
20240312,172400,4463489840,13450,13450,13450,13450,0
|
|
20240312,172300,4463489840,13450,13450,13450,13450,0
|
|
20240312,172200,4463489840,13450,13450,13450,13450,0
|
|
20240312,172100,4463489840,13450,13450,13450,13450,0
|
|
20240312,172000,4463489840,13450,13450,13450,13450,0
|
|
20240312,171900,4463489840,13450,13450,13450,13450,0
|
|
20240312,171800,4463489840,13450,13450,13450,13450,0
|
|
20240312,171700,4463489840,13450,13450,13450,13450,0
|
|
20240312,171600,4463489840,13450,13450,13450,13450,0
|
|
20240312,171500,4463489840,13450,13450,13450,13450,0
|
|
20240312,171400,4463489840,13450,13450,13450,13450,0
|
|
20240312,171300,4463489840,13450,13450,13450,13450,0
|
|
20240312,171200,4463489840,13450,13450,13450,13450,0
|
|
20240312,171100,4463489840,13450,13450,13450,13450,0
|
|
20240312,171000,4463489840,13450,13450,13450,13450,0
|
|
20240312,170900,4463489840,13450,13450,13450,13450,0
|
|
20240312,170800,4463489840,13450,13450,13450,13450,0
|
|
20240312,170700,4463489840,13450,13450,13450,13450,0
|
|
20240312,170600,4463489840,13450,13450,13450,13450,0
|
|
20240312,170500,4463489840,13450,13450,13450,13450,0
|
|
20240312,170400,4463489840,13450,13450,13450,13450,0
|
|
20240312,170300,4463489840,13450,13450,13450,13450,0
|
|
20240312,170200,4463489840,13450,13450,13450,13450,0
|
|
20240312,170100,4463489840,13450,13450,13450,13450,0
|
|
20240312,170000,4463489840,13450,13450,13450,13450,10613
|
|
20240312,165900,4463489840,13450,13450,13450,13450,0
|
|
20240312,165800,4463489840,13450,13450,13450,13450,0
|
|
20240312,165700,4463489840,13450,13450,13450,13450,0
|
|
20240312,165600,4463489840,13450,13450,13450,13450,0
|
|
20240312,165500,4463489840,13450,13450,13450,13450,0
|
|
20240312,165400,4463489840,13450,13450,13450,13450,0
|
|
20240312,165300,4463489840,13450,13450,13450,13450,0
|
|
20240312,165200,4463489840,13450,13450,13450,13450,0
|
|
20240312,165100,4463489840,13450,13450,13450,13450,0
|
|
20240312,165000,4463489840,13450,13450,13450,13450,0
|
|
20240312,164900,4463489840,13450,13450,13450,13450,0
|
|
20240312,164800,4463489840,13450,13450,13450,13450,0
|
|
20240312,164700,4463489840,13450,13450,13450,13450,0
|
|
20240312,164600,4463489840,13450,13450,13450,13450,0
|
|
20240312,164500,4463489840,13450,13450,13450,13450,0
|
|
20240312,164400,4463489840,13450,13450,13450,13450,0
|
|
20240312,164300,4463489840,13450,13450,13450,13450,0
|
|
20240312,164200,4463489840,13450,13450,13450,13450,0
|
|
20240312,164100,4463489840,13450,13450,13450,13450,0
|
|
20240312,164000,4463489840,13450,13450,13450,13450,0
|
|
20240312,163900,4463489840,13450,13450,13450,13450,0
|
|
20240312,163800,4463489840,13450,13450,13450,13450,0
|
|
20240312,163700,4463489840,13450,13450,13450,13450,0
|
|
20240312,163600,4463489840,13450,13450,13450,13450,0
|
|
20240312,163500,4463489840,13450,13450,13450,13450,0
|
|
20240312,163400,4463489840,13450,13450,13450,13450,0
|
|
20240312,163300,4463489840,13450,13450,13450,13450,0
|
|
20240312,163200,4463489840,13450,13450,13450,13450,0
|
|
20240312,163100,4463489840,13450,13450,13450,13450,0
|
|
20240312,163000,4463489840,13450,13450,13450,13450,10613
|
|
20240312,162900,4463489840,13450,13450,13450,13450,0
|
|
20240312,162800,4463489840,13450,13450,13450,13450,0
|
|
20240312,162700,4463489840,13450,13450,13450,13450,0
|
|
20240312,162600,4463489840,13450,13450,13450,13450,0
|
|
20240312,162500,4463489840,13450,13450,13450,13450,0
|
|
20240312,162400,4463489840,13450,13450,13450,13450,0
|
|
20240312,162300,4463489840,13450,13450,13450,13450,0
|
|
20240312,162200,4463489840,13450,13450,13450,13450,0
|
|
20240312,162100,4463489840,13450,13450,13450,13450,0
|
|
20240312,162000,4463489840,13450,13450,13450,13450,0
|
|
20240312,161900,4463489840,13450,13450,13450,13450,0
|
|
20240312,161800,4463489840,13450,13450,13450,13450,0
|
|
20240312,161700,4463489840,13450,13450,13450,13450,0
|
|
20240312,161600,4463489840,13450,13450,13450,13450,0
|
|
20240312,161500,4463489840,13450,13450,13450,13450,0
|
|
20240312,161400,4463489840,13450,13450,13450,13450,0
|
|
20240312,161300,4463489840,13450,13450,13450,13450,0
|
|
20240312,161200,4463489840,13450,13450,13450,13450,0
|
|
20240312,161100,4463489840,13450,13450,13450,13450,0
|
|
20240312,161000,4463489840,13450,13450,13450,13450,0
|
|
20240312,160900,4463489840,13450,13450,13450,13450,0
|
|
20240312,160800,4463489840,13450,13450,13450,13450,0
|
|
20240312,160700,4463489840,13450,13450,13450,13450,0
|
|
20240312,160600,4463489840,13450,13450,13450,13450,0
|
|
20240312,160500,4463489840,13450,13450,13450,13450,0
|
|
20240312,160400,4463489840,13450,13450,13450,13450,0
|
|
20240312,160300,4463489840,13450,13450,13450,13450,0
|
|
20240312,160200,4463489840,13450,13450,13450,13450,0
|
|
20240312,160100,4463489840,13450,13450,13450,13450,0
|
|
20240312,160000,4463489840,13450,13450,13450,13450,10613
|
|
20240312,155900,4463489840,13450,13450,13450,13450,0
|
|
20240312,155800,4463489840,13450,13450,13450,13450,0
|
|
20240312,155700,4463489840,13450,13450,13450,13450,0
|
|
20240312,155600,4463489840,13450,13450,13450,13450,0
|
|
20240312,155500,4463489840,13450,13450,13450,13450,0
|
|
20240312,155400,4463489840,13450,13450,13450,13450,0
|
|
20240312,155300,4463489840,13450,13450,13450,13450,0
|
|
20240312,155200,4463489840,13450,13450,13450,13450,0
|
|
20240312,155100,4463489840,13450,13450,13450,13450,0
|
|
20240312,155000,4463489840,13450,13450,13450,13450,0
|
|
20240312,154900,4463489840,13450,13450,13450,13450,0
|
|
20240312,154800,4463489840,13450,13450,13450,13450,0
|
|
20240312,154700,4463489840,13450,13450,13450,13450,0
|
|
20240312,154600,4463489840,13450,13450,13450,13450,0
|
|
20240312,154500,4463489840,13450,13450,13450,13450,0
|
|
20240312,154400,4463489840,13450,13450,13450,13450,0
|
|
20240312,154300,4463489840,13450,13450,13450,13450,0
|
|
20240312,154200,4463489840,13450,13450,13450,13450,0
|
|
20240312,154100,4463489840,13450,13450,13450,13450,0
|
|
20240312,154000,4463489840,13450,13450,13450,13450,0
|
|
20240312,153900,4463489840,13450,13450,13450,13450,0
|
|
20240312,153800,4463489840,13450,13450,13450,13450,0
|
|
20240312,153700,4463489840,13450,13450,13450,13450,0
|
|
20240312,153600,4463489840,13450,13450,13450,13450,0
|
|
20240312,153500,4463489840,13450,13450,13450,13450,0
|
|
20240312,153400,4463489840,13450,13450,13450,13450,0
|
|
20240312,153300,4463489840,13450,13450,13450,13450,0
|
|
20240312,153200,4463489840,13450,13450,13450,13450,0
|
|
20240312,153100,4463489840,13450,13450,13450,13450,0
|
|
20240312,153000,4463489840,13450,13450,13450,13450,21226
|
|
20240312,152900,4320744990,13460,13460,13460,13460,0
|
|
20240312,152800,4320744990,13460,13460,13460,13460,0
|
|
20240312,152700,4320744990,13460,13460,13460,13460,0
|
|
20240312,152600,4320744990,13460,13460,13460,13460,0
|
|
20240312,152500,4320744990,13460,13460,13460,13460,0
|
|
20240312,152400,4320744990,13460,13460,13460,13460,0
|
|
20240312,152300,4320744990,13460,13460,13460,13460,0
|
|
20240312,152200,4320744990,13460,13460,13460,13460,0
|
|
20240312,152100,4320744990,13460,13460,13460,13460,0
|
|
20240312,152000,4320744990,13460,13460,13460,13460,0
|
|
20240312,151900,4320744990,13460,13480,13480,13460,498
|
|
20240312,151800,4314039000,13470,13470,13470,13450,3133
|
|
20240312,151700,4271868740,13470,13470,13470,13460,1939
|
|
20240312,151600,4245750480,13470,13470,13470,13460,2699
|
|
20240312,151500,4209399160,13460,13450,13470,13450,2479
|
|
20240312,151400,4176038290,13450,13450,13460,13450,121
|
|
20240312,151300,4174410740,13440,13450,13460,13440,890
|
|
20240312,151200,4162442550,13450,13450,13460,13450,516
|
|
20240312,151100,4155502250,13440,13440,13450,13440,1126
|
|
20240312,151000,4140368670,13450,13440,13460,13440,374
|
|
20240312,150900,4135339100,13450,13450,13460,13440,2010
|
|
20240312,150800,4108297060,13450,13450,13460,13440,1874
|
|
20240312,150700,4083095610,13460,13460,13460,13460,65
|
|
20240312,150600,4082220710,13440,13450,13460,13440,300
|
|
20240312,150500,4078186370,13450,13450,13450,13450,10
|
|
20240312,150400,4078051870,13450,13450,13450,13430,391
|
|
20240312,150300,4072793920,13460,13430,13460,13430,1457
|
|
20240312,150200,4053194670,13430,13430,13430,13430,50
|
|
20240312,150100,4052523170,13440,13450,13450,13430,303
|
|
20240312,150000,4048452670,13450,13440,13460,13430,1096
|
|
20240312,145900,4033732590,13440,13450,13470,13430,389
|
|
20240312,145800,4028494930,13440,13450,13470,13440,604
|
|
20240312,145700,4020375930,13450,13460,13470,13450,622
|
|
20240312,145600,4012005410,13460,13440,13460,13440,310
|
|
20240312,145500,4007838830,13440,13440,13460,13440,1127
|
|
20240312,145400,3992691000,13440,13420,13440,13420,11
|
|
20240312,145300,3992543180,13440,13410,13440,13410,40
|
|
20240312,145200,3992006490,13440,13440,13440,13440,5
|
|
20240312,145100,3991939290,13440,13450,13450,13440,468
|
|
20240312,145000,3985644740,13450,13410,13450,13410,2381
|
|
20240312,144900,3953677320,13410,13400,13420,13400,188
|
|
20240312,144800,3951157350,13420,13410,13420,13400,455
|
|
20240312,144700,3945059850,13410,13420,13420,13410,9
|
|
20240312,144600,3944939090,13430,13430,13430,13430,10
|
|
20240312,144500,3944804790,13400,13440,13440,13400,1011
|
|
20240312,144400,3931242400,13440,13440,13440,13440,5
|
|
20240312,144300,3931175200,13450,13440,13450,13410,1526
|
|
20240312,144200,3910686240,13400,13410,13410,13400,2692
|
|
20240312,144100,3874609780,13430,13430,13430,13430,100
|
|
20240312,144000,3873266780,13420,13420,13420,13410,1006
|
|
20240312,143900,3859776160,13420,13440,13440,13420,895
|
|
20240312,143800,3847761480,13450,13440,13450,13440,476
|
|
20240312,143700,3841362730,13430,13430,13430,13430,193
|
|
20240312,143600,3838770740,13430,13430,13430,13430,159
|
|
20240312,143500,3836635370,13420,13430,13430,13420,420
|
|
20240312,143400,3830995370,13430,13430,13430,13430,231
|
|
20240312,143300,3827893040,13430,13430,13440,13420,1221
|
|
20240312,143200,3811501850,13430,13420,13430,13420,924
|
|
20240312,143100,3799100770,13420,13420,13420,13420,166
|
|
20240312,143000,3796873050,13410,13400,13410,13400,2105
|
|
20240312,142900,3768649500,13400,13400,13400,13400,2
|
|
20240312,142800,3768622700,13370,13410,13410,13370,861
|
|
20240312,142700,3757102110,13400,13400,13410,13400,82
|
|
20240312,142600,3756003300,13370,13390,13410,13370,51
|
|
20240312,142500,3755321340,13380,13390,13400,13380,622
|
|
20240312,142400,3746992740,13390,13370,13390,13370,248
|
|
20240312,142300,3743675380,13370,13380,13380,13370,245
|
|
20240312,142200,3740399720,13370,13380,13380,13370,407
|
|
20240312,142100,3734958050,13380,13380,13380,13380,585
|
|
20240312,142000,3727130750,13360,13380,13380,13360,29
|
|
20240312,141900,3726742820,13380,13400,13400,13370,1820
|
|
20240312,141800,3702402480,13380,13400,13400,13380,733
|
|
20240312,141700,3692590430,13400,13400,13400,13400,14
|
|
20240312,141600,3692402830,13400,13420,13420,13400,162
|
|
20240312,141500,3690231530,13430,13430,13430,13430,2
|
|
20240312,141400,3690204670,13410,13410,13410,13410,1
|
|
20240312,141300,3690191260,13480,13400,13480,13380,1380
|
|
20240312,141200,3671646740,13390,13390,13400,13390,1110
|
|
20240312,141100,3656779120,13390,13390,13390,13380,436
|
|
20240312,141000,3650943490,13390,13380,13390,13380,416
|
|
20240312,140900,3645377390,13400,13390,13400,13380,2020
|
|
20240312,140800,3618332480,13390,13390,13390,13380,1137
|
|
20240312,140700,3603109490,13400,13400,13400,13390,52
|
|
20240312,140600,3602412940,13410,13410,13410,13400,157
|
|
20240312,140500,3600308970,13390,13390,13390,13390,0
|
|
20240312,140400,3600308970,13390,13390,13390,13390,150
|
|
20240312,140300,3598300470,13430,13400,13450,13390,470
|
|
20240312,140200,3592003810,13400,13400,13400,13400,13
|
|
20240312,140100,3591829610,13400,13410,13410,13400,3662
|
|
20240312,140000,3542749670,13420,13410,13420,13410,144
|
|
20240312,135900,3540818190,13420,13420,13420,13410,83
|
|
20240312,135800,3539704430,13420,13410,13420,13410,63
|
|
20240312,135700,3538859470,13410,13430,13430,13410,55
|
|
20240312,135600,3538121370,13420,13420,13420,13420,525
|
|
20240312,135500,3531075870,13420,13440,13460,13420,33
|
|
20240312,135400,3530632950,13460,13440,13470,13440,46
|
|
20240312,135300,3530014050,13450,13420,13450,13420,718
|
|
20240312,135200,3520378130,13420,13420,13420,13420,86
|
|
20240312,135100,3519224010,13420,13440,13440,13420,871
|
|
20240312,135000,3507530250,13450,13450,13450,13450,26
|
|
20240312,134900,3507180550,13450,13470,13470,13450,1080
|
|
20240312,134800,3492648230,13470,13460,13470,13460,206
|
|
20240312,134700,3489874520,13460,13460,13460,13460,50
|
|
20240312,134600,3489201520,13470,13480,13480,13470,204
|
|
20240312,134500,3486451650,13480,13430,13480,13430,135
|
|
20240312,134400,3484638270,13430,13450,13460,13430,88
|
|
20240312,134300,3483455420,13440,13440,13440,13440,0
|
|
20240312,134200,3483455420,13440,13440,13440,13440,0
|
|
20240312,134100,3483455420,13440,13440,13440,13440,70
|
|
20240312,134000,3482514620,13440,13440,13440,13440,376
|
|
20240312,133900,3477461180,13440,13470,13470,13440,456
|
|
20240312,133800,3471329650,13480,13450,13480,13450,150
|
|
20240312,133700,3469311950,13450,13460,13460,13450,413
|
|
20240312,133600,3463755110,13470,13480,13480,13470,269
|
|
20240312,133500,3460130260,13480,13510,13510,13480,1024
|
|
20240312,133400,3446323200,13490,13490,13490,13490,129
|
|
20240312,133300,3444582990,13480,13470,13480,13470,352
|
|
20240312,133200,3439841130,13470,13440,13470,13440,97
|
|
20240312,133100,3438534710,13440,13460,13460,13440,60
|
|
20240312,133000,3437727530,13460,13450,13460,13450,143
|
|
20240312,132900,3435804090,13440,13450,13450,13440,239
|
|
20240312,132800,3432591180,13460,13460,13460,13460,1
|
|
20240312,132700,3432577720,13450,13450,13450,13450,248
|
|
20240312,132600,3429242120,13450,13480,13490,13450,292
|
|
20240312,132500,3425313620,13500,13500,13500,13500,0
|
|
20240312,132400,3425313620,13500,13450,13500,13450,746
|
|
20240312,132300,3415269620,13450,13450,13450,13440,205
|
|
20240312,132200,3412512380,13440,13460,13460,13440,792
|
|
20240312,132100,3401867550,13450,13450,13450,13440,572
|
|
20240312,132000,3394179150,13450,13450,13460,13450,105
|
|
20240312,131900,3392766800,13450,13460,13460,13450,92
|
|
20240312,131800,3391528490,13460,13460,13460,13460,101
|
|
20240312,131700,3390169030,13460,13460,13460,13460,10
|
|
20240312,131600,3390034430,13470,13470,13490,13470,1227
|
|
20240312,131500,3373506720,13470,13450,13470,13450,1190
|
|
20240312,131400,3357483020,13460,13470,13470,13460,796
|
|
20240312,131300,3346768660,13460,13470,13470,13460,852
|
|
20240312,131200,3335300410,13470,13500,13500,13470,1025
|
|
20240312,131100,3321492630,13500,13500,13500,13500,40
|
|
20240312,131000,3320952630,13500,13500,13500,13480,101
|
|
20240312,130900,3319589150,13500,13500,13500,13470,823
|
|
20240312,130800,3308502730,13500,13510,13530,13500,1823
|
|
20240312,130700,3283884620,13530,13520,13530,13520,350
|
|
20240312,130600,3279149130,13530,13490,13540,13490,5348
|
|
20240312,130500,3206865260,13490,13480,13500,13480,2671
|
|
20240312,130400,3170840860,13480,13470,13480,13470,1350
|
|
20240312,130300,3152651940,13450,13470,13470,13450,25
|
|
20240312,130200,3152315440,13470,13460,13470,13460,36
|
|
20240312,130100,3151830870,13470,13450,13470,13440,1822
|
|
20240312,130000,3127308090,13450,13450,13470,13450,853
|
|
20240312,125900,3115822820,13450,13440,13460,13440,902
|
|
20240312,125800,3103690210,13430,13440,13440,13430,327
|
|
20240312,125700,3099297600,13430,13430,13430,13430,130
|
|
20240312,125600,3097551700,13430,13420,13430,13420,326
|
|
20240312,125500,3093175780,13410,13400,13410,13400,63
|
|
20240312,125400,3092331480,13420,13420,13420,13410,146
|
|
20240312,125300,3090372680,13420,13420,13420,13420,217
|
|
20240312,125200,3087460540,13420,13400,13420,13400,317
|
|
20240312,125100,3083209650,13400,13410,13410,13400,933
|
|
20240312,125000,3070707060,13410,13440,13440,13410,1188
|
|
20240312,124900,3054767350,13440,13430,13440,13430,90
|
|
20240312,124800,3053558490,13430,13430,13430,13430,177
|
|
20240312,124700,3051181380,13430,13420,13430,13420,77
|
|
20240312,124600,3050147290,13420,13420,13420,13420,7
|
|
20240312,124500,3050053350,13410,13410,13410,13410,0
|
|
20240312,124400,3050053350,13410,13420,13420,13410,21
|
|
20240312,124300,3049771720,13430,13430,13430,13420,40
|
|
20240312,124200,3049234650,13430,13430,13430,13430,0
|
|
20240312,124100,3049234650,13430,13430,13430,13420,150
|
|
20240312,124000,3047221150,13420,13410,13420,13410,1434
|
|
20240312,123900,3027977330,13410,13400,13410,13390,605
|
|
20240312,123800,3019864750,13390,13390,13390,13390,25
|
|
20240312,123700,3019530000,13390,13390,13390,13390,279
|
|
20240312,123600,3015794190,13400,13400,13400,13400,11
|
|
20240312,123500,3015646790,13370,13380,13380,13370,1028
|
|
20240312,123400,3001894180,13380,13380,13380,13380,69
|
|
20240312,123300,3000970960,13380,13400,13410,13380,133
|
|
20240312,123200,2999189370,13400,13410,13410,13380,449
|
|
20240312,123100,2993179970,13390,13410,13420,13390,170
|
|
20240312,123000,2990903620,13420,13430,13430,13400,1414
|
|
20240312,122900,2971950170,13430,13400,13430,13390,965
|
|
20240312,122800,2959001680,13400,13380,13400,13380,13326
|
|
20240312,122700,2780560820,13380,13380,13380,13380,4
|
|
20240312,122600,2780507300,13360,13370,13370,13360,304
|
|
20240312,122500,2776444860,13370,13380,13380,13370,865
|
|
20240312,122400,2764879780,13380,13380,13390,13380,459
|
|
20240312,122300,2758738330,13380,13390,13390,13370,568
|
|
20240312,122200,2751138630,13380,13380,13390,13370,829
|
|
20240312,122100,2740047100,13380,13370,13380,13370,2
|
|
20240312,122000,2740020350,13380,13370,13380,13360,525
|
|
20240312,121900,2733001090,13370,13350,13370,13350,1259
|
|
20240312,121800,2716187840,13360,13350,13360,13340,564
|
|
20240312,121700,2708659020,13340,13330,13340,13330,400
|
|
20240312,121600,2703326310,13320,13310,13320,13310,590
|
|
20240312,121500,2695471890,13320,13330,13330,13310,2769
|
|
20240312,121400,2658616350,13310,13320,13320,13310,543
|
|
20240312,121300,2651384040,13320,13330,13330,13320,668
|
|
20240312,121200,2642486220,13320,13330,13330,13310,897
|
|
20240312,121100,2630538180,13330,13330,13340,13330,552
|
|
20240312,121000,2623175650,13320,13330,13340,13320,3845
|
|
20240312,120900,2571954500,13330,13340,13340,13330,790
|
|
20240312,120800,2561422900,13360,13360,13360,13360,0
|
|
20240312,120700,2561422900,13360,13340,13360,13340,56
|
|
20240312,120600,2560675770,13340,13340,13340,13340,763
|
|
20240312,120500,2550497350,13340,13350,13360,13340,1611
|
|
20240312,120400,2529004990,13350,13350,13350,13340,335
|
|
20240312,120300,2524532750,13350,13350,13350,13330,95
|
|
20240312,120200,2523265100,13350,13360,13360,13340,368
|
|
20240312,120100,2518355880,13360,13360,13360,13350,140
|
|
20240312,120000,2516486220,13360,13360,13370,13350,155
|
|
20240312,115900,2514416410,13340,13350,13360,13340,105
|
|
20240312,115800,2513015190,13350,13330,13350,13330,10
|
|
20240312,115700,2512881850,13330,13330,13340,13330,2098
|
|
20240312,115600,2484910510,13340,13340,13340,13330,307
|
|
20240312,115500,2480817820,13340,13330,13340,13330,164
|
|
20240312,115400,2478630070,13330,13340,13340,13330,60
|
|
20240312,115300,2477830160,13340,13340,13340,13330,324
|
|
20240312,115200,2473508200,13340,13340,13360,13330,576
|
|
20240312,115100,2465825610,13360,13370,13370,13340,111
|
|
20240312,115000,2464343740,13370,13370,13370,13370,133
|
|
20240312,114900,2462565530,13370,13360,13370,13350,8
|
|
20240312,114800,2462458640,13360,13350,13360,13350,26
|
|
20240312,114700,2462111480,13330,13380,13390,13330,4876
|
|
20240312,114600,2396986850,13380,13390,13400,13380,300
|
|
20240312,114500,2392971220,13380,13400,13400,13380,1129
|
|
20240312,114400,2377862110,13400,13400,13400,13400,9
|
|
20240312,114300,2377741510,13400,13410,13410,13400,655
|
|
20240312,114200,2368964440,13410,13410,13410,13410,38
|
|
20240312,114100,2368454860,13420,13410,13420,13410,34
|
|
20240312,114000,2367998670,13410,13410,13420,13410,463
|
|
20240312,113900,2361786740,13420,13410,13420,13410,432
|
|
20240312,113800,2355992620,13420,13420,13420,13420,4
|
|
20240312,113700,2355938940,13420,13420,13420,13420,414
|
|
20240312,113600,2350383060,13420,13430,13430,13420,412
|
|
20240312,113500,2344854010,13430,13430,13430,13430,561
|
|
20240312,113400,2337319780,13430,13430,13430,13430,0
|
|
20240312,113300,2337319780,13430,13430,13430,13400,9119
|
|
20240312,113200,2214974570,13420,13430,13440,13420,969
|
|
20240312,113100,2201964200,13430,13450,13450,13430,3914
|
|
20240312,113000,2149330820,13450,13470,13470,13450,649
|
|
20240312,112900,2140596340,13490,13460,13490,13460,102
|
|
20240312,112800,2139222190,13460,13450,13460,13440,227
|
|
20240312,112700,2136170370,13450,13460,13460,13450,154
|
|
20240312,112600,2134098880,13460,13500,13500,13450,963
|
|
20240312,112500,2121131030,13470,13490,13490,13470,57
|
|
20240312,112400,2120362240,13460,13490,13490,13460,646
|
|
20240312,112300,2111662750,13500,13490,13500,13480,284
|
|
20240312,112200,2107833740,13490,13500,13500,13490,119
|
|
20240312,112100,2106227570,13500,13480,13500,13480,333
|
|
20240312,112000,2101734700,13480,13490,13490,13480,197
|
|
20240312,111900,2099078600,13490,13490,13490,13490,2
|
|
20240312,111800,2099051620,13480,13470,13480,13470,330
|
|
20240312,111700,2094606020,13460,13460,13460,13460,0
|
|
20240312,111600,2094606020,13460,13460,13460,13450,36
|
|
20240312,111500,2094121540,13460,13450,13470,13450,54
|
|
20240312,111400,2093394620,13440,13440,13470,13440,265
|
|
20240312,111300,2089829900,13440,13440,13460,13420,1584
|
|
20240312,111200,2068541060,13430,13430,13430,13430,62
|
|
20240312,111100,2067708400,13430,13430,13430,13430,185
|
|
20240312,111000,2065223850,13430,13430,13430,13430,138
|
|
20240312,110900,2063370510,13440,13420,13440,13420,49
|
|
20240312,110800,2062712740,13420,13430,13430,13420,391
|
|
20240312,110700,2057461730,13420,13430,13430,13420,10
|
|
20240312,110600,2057327490,13430,13420,13430,13420,41
|
|
20240312,110500,2056776930,13440,13440,13440,13420,135
|
|
20240312,110400,2054963050,13440,13460,13460,13440,1086
|
|
20240312,110300,2040354010,13470,13480,13480,13470,234
|
|
20240312,110200,2037200990,13480,13490,13490,13480,121
|
|
20240312,110100,2035569880,13500,13500,13500,13500,25
|
|
20240312,110000,2035232380,13500,13480,13500,13480,505
|
|
20240312,105900,2028415460,13480,13480,13480,13480,101
|
|
20240312,105800,2027053980,13490,13490,13490,13490,1154
|
|
20240312,105700,2011486520,13490,13470,13490,13450,1635
|
|
20240312,105600,1989450920,13470,13430,13470,13430,2001
|
|
20240312,105500,1962551520,13410,13410,13410,13410,82
|
|
20240312,105400,1961451900,13410,13430,13430,13410,321
|
|
20240312,105300,1957144410,13440,13440,13440,13440,105
|
|
20240312,105200,1955733210,13440,13410,13440,13410,209
|
|
20240312,105100,1952930250,13410,13460,13460,13410,986
|
|
20240312,105000,1939693820,13430,13430,13430,13430,23
|
|
20240312,104900,1939384930,13460,13430,13460,13430,25
|
|
20240312,104800,1939049090,13430,13440,13450,13430,229
|
|
20240312,104700,1935972570,13450,13450,13450,13430,278
|
|
20240312,104600,1932234380,13440,13420,13440,13420,280
|
|
20240312,104500,1928472620,13420,13420,13420,13400,262
|
|
20240312,104400,1924956720,13410,13390,13410,13390,970
|
|
20240312,104300,1911967120,13380,13380,13390,13380,119
|
|
20240312,104200,1910374800,13390,13390,13390,13380,114
|
|
20240312,104100,1908848640,13380,13360,13380,13360,299
|
|
20240312,104000,1904851950,13370,13370,13380,13370,352
|
|
20240312,103900,1900143730,13370,13370,13370,13350,711
|
|
20240312,103800,1890640400,13390,13390,13390,13370,1412
|
|
20240312,103700,1871743210,13390,13390,13390,13390,124
|
|
20240312,103600,1870082850,13390,13390,13390,13390,151
|
|
20240312,103500,1868060960,13390,13400,13400,13390,193
|
|
20240312,103400,1865476260,13390,13400,13430,13390,769
|
|
20240312,103300,1855170820,13410,13400,13420,13400,136
|
|
20240312,103200,1853347310,13400,13410,13410,13400,700
|
|
20240312,103100,1843960570,13430,13430,13440,13410,124
|
|
20240312,103000,1842296860,13430,13420,13440,13420,108
|
|
20240312,102900,1840846970,13400,13400,13420,13400,536
|
|
20240312,102800,1833661100,13400,13400,13410,13400,387
|
|
20240312,102700,1828474550,13410,13430,13430,13410,86
|
|
20240312,102600,1827320540,13430,13420,13430,13420,73
|
|
20240312,102500,1826340770,13400,13410,13410,13400,577
|
|
20240312,102400,1818608270,13390,13390,13400,13390,1001
|
|
20240312,102300,1805198300,13390,13420,13420,13390,1301
|
|
20240312,102200,1787766080,13420,13420,13430,13410,254
|
|
20240312,102100,1784357290,13420,13410,13420,13410,142
|
|
20240312,102000,1782452200,13420,13430,13430,13410,528
|
|
20240312,101900,1775366850,13430,13410,13430,13410,841
|
|
20240312,101800,1764082250,13420,13420,13420,13410,2301
|
|
20240312,101700,1733216320,13420,13440,13440,13420,216
|
|
20240312,101600,1730315370,13440,13470,13470,13430,1680
|
|
20240312,101500,1707716230,13470,13500,13500,13460,242
|
|
20240312,101400,1704457090,13470,13490,13500,13470,484
|
|
20240312,101300,1697936680,13490,13490,13490,13490,361
|
|
20240312,101200,1693066790,13490,13480,13500,13470,208
|
|
20240312,101100,1690263090,13470,13490,13490,13460,599
|
|
20240312,101000,1682189030,13490,13460,13510,13460,1431
|
|
20240312,100900,1662892370,13480,13480,13480,13480,1
|
|
20240312,100800,1662878890,13480,13480,13480,13480,103
|
|
20240312,100700,1661490450,13450,13460,13480,13450,649
|
|
20240312,100600,1652757750,13460,13470,13470,13460,193
|
|
20240312,100500,1650159910,13480,13480,13500,13470,1113
|
|
20240312,100400,1635157870,13490,13510,13510,13490,1687
|
|
20240312,100300,1612382320,13530,13500,13530,13500,203
|
|
20240312,100200,1609641430,13500,13500,13530,13500,846
|
|
20240312,100100,1598209740,13520,13500,13520,13480,1339
|
|
20240312,100000,1580121970,13510,13490,13510,13470,1530
|
|
20240312,095900,1559470000,13490,13480,13490,13470,1272
|
|
20240312,095800,1542310910,13480,13480,13490,13470,739
|
|
20240312,095700,1532348000,13480,13450,13480,13420,761
|
|
20240312,095600,1522100860,13470,13470,13470,13400,9731
|
|
20240312,095500,1391612950,13470,13470,13500,13420,1853
|
|
20240312,095400,1366653400,13490,13440,13490,13440,2383
|
|
20240312,095300,1334573620,13420,13450,13450,13420,1058
|
|
20240312,095200,1320358740,13450,13460,13470,13420,316
|
|
20240312,095100,1316108750,13460,13440,13470,13440,375
|
|
20240312,095000,1311064630,13440,13430,13470,13410,380
|
|
20240312,094900,1305966410,13410,13380,13470,13380,6116
|
|
20240312,094800,1223918830,13380,13380,13390,13380,294
|
|
20240312,094700,1219985080,13390,13400,13400,13390,12
|
|
20240312,094600,1219824340,13380,13380,13400,13360,127
|
|
20240312,094500,1218126250,13400,13390,13400,13370,527
|
|
20240312,094400,1211075350,13390,13380,13390,13360,525
|
|
20240312,094300,1204057730,13380,13370,13380,13350,471
|
|
20240312,094200,1197764000,13370,13370,13370,13360,258
|
|
20240312,094100,1194315040,13370,13360,13380,13360,303
|
|
20240312,094000,1190264050,13360,13380,13380,13350,935
|
|
20240312,093900,1177780440,13380,13350,13380,13340,2333
|
|
20240312,093800,1146649720,13320,13340,13350,13310,1219
|
|
20240312,093700,1130417940,13310,13320,13360,13310,942
|
|
20240312,093600,1117863620,13310,13320,13340,13310,1429
|
|
20240312,093500,1098829660,13310,13320,13350,13310,3919
|
|
20240312,093400,1046615610,13330,13330,13400,13320,1094
|
|
20240312,093300,1032028560,13330,13340,13400,13320,2353
|
|
20240312,093200,1000656150,13330,13330,13340,13330,856
|
|
20240312,093100,989240840,13330,13360,13360,13330,618
|
|
20240312,093000,980998260,13350,13380,13380,13350,776
|
|
20240312,092900,970629450,13380,13390,13390,13380,1147
|
|
20240312,092800,955281970,13410,13420,13420,13380,881
|
|
20240312,092700,943471740,13420,13410,13430,13410,881
|
|
20240312,092600,931649340,13410,13390,13420,13380,2490
|
|
20240312,092500,898283800,13390,13380,13390,13380,719
|
|
20240312,092400,888657970,13390,13390,13390,13380,363
|
|
20240312,092300,883799230,13390,13380,13390,13370,437
|
|
20240312,092200,877952040,13380,13390,13400,13380,266
|
|
20240312,092100,874390940,13390,13420,13420,13390,5807
|
|
20240312,092000,796560180,13420,13440,13440,13420,805
|
|
20240312,091900,785748010,13430,13440,13450,13420,272
|
|
20240312,091800,782096180,13450,13480,13480,13440,3672
|
|
20240312,091700,732668190,13490,13470,13500,13470,4496
|
|
20240312,091600,672023290,13460,13410,13460,13410,334
|
|
20240312,091500,667531750,13450,13430,13450,13400,1090
|
|
20240312,091400,652904760,13420,13390,13420,13360,843
|
|
20240312,091300,641627900,13390,13380,13450,13330,445
|
|
20240312,091200,635670840,13380,13380,13390,13320,2458
|
|
20240312,091100,602892420,13350,13340,13390,13310,3893
|
|
20240312,091000,550936870,13320,13330,13330,13310,8290
|
|
20240312,090900,440531010,13330,13330,13340,13320,844
|
|
20240312,090800,429280070,13340,13340,13340,13330,1424
|
|
20240312,090700,410292880,13340,13340,13360,13330,1096
|
|
20240312,090600,395664950,13350,13350,13350,13320,2584
|
|
20240312,090500,361210610,13360,13320,13380,13310,3778
|
|
20240312,090400,310806200,13320,13390,13410,13320,4535
|
|
20240312,090300,250255390,13420,13360,13430,13360,5449
|
|
20240312,090200,177329500,13370,13390,13410,13370,4414
|
|
20240312,090100,118262410,13380,13520,13560,13380,2851
|
|
20240312,090000,79865020,13520,13570,13580,13520,5868
|