583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,184000,2173121830,17470,17470,17470,17470,930
|
|
20240312,183900,2173121830,17470,17470,17470,17470,0
|
|
20240312,183800,2173121830,17470,17470,17470,17470,0
|
|
20240312,183700,2173121830,17470,17470,17470,17470,0
|
|
20240312,183600,2173121830,17470,17470,17470,17470,0
|
|
20240312,183500,2173121830,17470,17470,17470,17470,0
|
|
20240312,183400,2173121830,17470,17470,17470,17470,0
|
|
20240312,183300,2173121830,17470,17470,17470,17470,0
|
|
20240312,183200,2173121830,17470,17470,17470,17470,0
|
|
20240312,183100,2173121830,17470,17470,17470,17470,0
|
|
20240312,183000,2173121830,17470,17470,17470,17470,0
|
|
20240312,182900,2173121830,17470,17470,17470,17470,0
|
|
20240312,182800,2173121830,17470,17470,17470,17470,0
|
|
20240312,182700,2173121830,17470,17470,17470,17470,0
|
|
20240312,182600,2173121830,17470,17470,17470,17470,0
|
|
20240312,182500,2173121830,17470,17470,17470,17470,0
|
|
20240312,182400,2173121830,17470,17470,17470,17470,0
|
|
20240312,182300,2173121830,17470,17470,17470,17470,0
|
|
20240312,182200,2173121830,17470,17470,17470,17470,0
|
|
20240312,182100,2173121830,17470,17470,17470,17470,0
|
|
20240312,182000,2173121830,17470,17470,17470,17470,0
|
|
20240312,181900,2173121830,17470,17470,17470,17470,0
|
|
20240312,181800,2173121830,17470,17470,17470,17470,0
|
|
20240312,181700,2173121830,17470,17470,17470,17470,0
|
|
20240312,181600,2173121830,17470,17470,17470,17470,0
|
|
20240312,181500,2173121830,17470,17470,17470,17470,0
|
|
20240312,181400,2173121830,17470,17470,17470,17470,0
|
|
20240312,181300,2173121830,17470,17470,17470,17470,0
|
|
20240312,181200,2173121830,17470,17470,17470,17470,0
|
|
20240312,181100,2173121830,17470,17470,17470,17470,0
|
|
20240312,181000,2173121830,17470,17470,17470,17470,930
|
|
20240312,180900,2173121830,17470,17470,17470,17470,0
|
|
20240312,180800,2173121830,17470,17470,17470,17470,0
|
|
20240312,180700,2173121830,17470,17470,17470,17470,0
|
|
20240312,180600,2173121830,17470,17470,17470,17470,0
|
|
20240312,180500,2173121830,17470,17470,17470,17470,0
|
|
20240312,180400,2173121830,17470,17470,17470,17470,0
|
|
20240312,180300,2173121830,17470,17470,17470,17470,0
|
|
20240312,180200,2173121830,17470,17470,17470,17470,0
|
|
20240312,180100,2173121830,17470,17470,17470,17470,0
|
|
20240312,180000,2173121830,17470,17470,17470,17470,0
|
|
20240312,175900,2173121830,17470,17470,17470,17470,0
|
|
20240312,175800,2173121830,17470,17470,17470,17470,0
|
|
20240312,175700,2173121830,17470,17470,17470,17470,0
|
|
20240312,175600,2173121830,17470,17470,17470,17470,0
|
|
20240312,175500,2173121830,17470,17470,17470,17470,0
|
|
20240312,175400,2173121830,17470,17470,17470,17470,0
|
|
20240312,175300,2173121830,17470,17470,17470,17470,0
|
|
20240312,175200,2173121830,17470,17470,17470,17470,0
|
|
20240312,175100,2173121830,17470,17470,17470,17470,0
|
|
20240312,175000,2173121830,17470,17470,17470,17470,0
|
|
20240312,174900,2173121830,17470,17470,17470,17470,0
|
|
20240312,174800,2173121830,17470,17470,17470,17470,0
|
|
20240312,174700,2173121830,17470,17470,17470,17470,0
|
|
20240312,174600,2173121830,17470,17470,17470,17470,0
|
|
20240312,174500,2173121830,17470,17470,17470,17470,0
|
|
20240312,174400,2173121830,17470,17470,17470,17470,0
|
|
20240312,174300,2173121830,17470,17470,17470,17470,0
|
|
20240312,174200,2173121830,17470,17470,17470,17470,0
|
|
20240312,174100,2173121830,17470,17470,17470,17470,0
|
|
20240312,174000,2173121830,17470,17470,17470,17470,930
|
|
20240312,173900,2173121830,17470,17470,17470,17470,0
|
|
20240312,173800,2173121830,17470,17470,17470,17470,0
|
|
20240312,173700,2173121830,17470,17470,17470,17470,0
|
|
20240312,173600,2173121830,17470,17470,17470,17470,0
|
|
20240312,173500,2173121830,17470,17470,17470,17470,0
|
|
20240312,173400,2173121830,17470,17470,17470,17470,0
|
|
20240312,173300,2173121830,17470,17470,17470,17470,0
|
|
20240312,173200,2173121830,17470,17470,17470,17470,0
|
|
20240312,173100,2173121830,17470,17470,17470,17470,0
|
|
20240312,173000,2173121830,17470,17470,17470,17470,0
|
|
20240312,172900,2173121830,17470,17470,17470,17470,0
|
|
20240312,172800,2173121830,17470,17470,17470,17470,0
|
|
20240312,172700,2173121830,17470,17470,17470,17470,0
|
|
20240312,172600,2173121830,17470,17470,17470,17470,0
|
|
20240312,172500,2173121830,17470,17470,17470,17470,0
|
|
20240312,172400,2173121830,17470,17470,17470,17470,0
|
|
20240312,172300,2173121830,17470,17470,17470,17470,0
|
|
20240312,172200,2173121830,17470,17470,17470,17470,0
|
|
20240312,172100,2173121830,17470,17470,17470,17470,0
|
|
20240312,172000,2173121830,17470,17470,17470,17470,0
|
|
20240312,171900,2173121830,17470,17470,17470,17470,0
|
|
20240312,171800,2173121830,17470,17470,17470,17470,0
|
|
20240312,171700,2173121830,17470,17470,17470,17470,0
|
|
20240312,171600,2173121830,17470,17470,17470,17470,0
|
|
20240312,171500,2173121830,17470,17470,17470,17470,0
|
|
20240312,171400,2173121830,17470,17470,17470,17470,0
|
|
20240312,171300,2173121830,17470,17470,17470,17470,0
|
|
20240312,171200,2173121830,17470,17470,17470,17470,0
|
|
20240312,171100,2173121830,17470,17470,17470,17470,0
|
|
20240312,171000,2173121830,17470,17470,17470,17470,930
|
|
20240312,170900,2173121830,17470,17470,17470,17470,0
|
|
20240312,170800,2173121830,17470,17470,17470,17470,0
|
|
20240312,170700,2173121830,17470,17470,17470,17470,0
|
|
20240312,170600,2173121830,17470,17470,17470,17470,0
|
|
20240312,170500,2173121830,17470,17470,17470,17470,0
|
|
20240312,170400,2173121830,17470,17470,17470,17470,0
|
|
20240312,170300,2173121830,17470,17470,17470,17470,0
|
|
20240312,170200,2173121830,17470,17470,17470,17470,0
|
|
20240312,170100,2173121830,17470,17470,17470,17470,0
|
|
20240312,170000,2173121830,17470,17470,17470,17470,0
|
|
20240312,165900,2173121830,17470,17470,17470,17470,0
|
|
20240312,165800,2173121830,17470,17470,17470,17470,0
|
|
20240312,165700,2173121830,17470,17470,17470,17470,0
|
|
20240312,165600,2173121830,17470,17470,17470,17470,0
|
|
20240312,165500,2173121830,17470,17470,17470,17470,0
|
|
20240312,165400,2173121830,17470,17470,17470,17470,0
|
|
20240312,165300,2173121830,17470,17470,17470,17470,0
|
|
20240312,165200,2173121830,17470,17470,17470,17470,0
|
|
20240312,165100,2173121830,17470,17470,17470,17470,0
|
|
20240312,165000,2173121830,17470,17470,17470,17470,0
|
|
20240312,164900,2173121830,17470,17470,17470,17470,0
|
|
20240312,164800,2173121830,17470,17470,17470,17470,0
|
|
20240312,164700,2173121830,17470,17470,17470,17470,0
|
|
20240312,164600,2173121830,17470,17470,17470,17470,0
|
|
20240312,164500,2173121830,17470,17470,17470,17470,0
|
|
20240312,164400,2173121830,17470,17470,17470,17470,0
|
|
20240312,164300,2173121830,17470,17470,17470,17470,0
|
|
20240312,164200,2173121830,17470,17470,17470,17470,0
|
|
20240312,164100,2173121830,17470,17470,17470,17470,0
|
|
20240312,164000,2173121830,17470,17470,17470,17470,930
|
|
20240312,163900,2173121830,17470,17470,17470,17470,0
|
|
20240312,163800,2173121830,17470,17470,17470,17470,0
|
|
20240312,163700,2173121830,17470,17470,17470,17470,0
|
|
20240312,163600,2173121830,17470,17470,17470,17470,0
|
|
20240312,163500,2173121830,17470,17470,17470,17470,0
|
|
20240312,163400,2173121830,17470,17470,17470,17470,0
|
|
20240312,163300,2173121830,17470,17470,17470,17470,0
|
|
20240312,163200,2173121830,17470,17470,17470,17470,0
|
|
20240312,163100,2173121830,17470,17470,17470,17470,0
|
|
20240312,163000,2173121830,17470,17470,17470,17470,0
|
|
20240312,162900,2173121830,17470,17470,17470,17470,0
|
|
20240312,162800,2173121830,17470,17470,17470,17470,0
|
|
20240312,162700,2173121830,17470,17470,17470,17470,0
|
|
20240312,162600,2173121830,17470,17470,17470,17470,0
|
|
20240312,162500,2173121830,17470,17470,17470,17470,0
|
|
20240312,162400,2173121830,17470,17470,17470,17470,0
|
|
20240312,162300,2173121830,17470,17470,17470,17470,0
|
|
20240312,162200,2173121830,17470,17470,17470,17470,0
|
|
20240312,162100,2173121830,17470,17470,17470,17470,0
|
|
20240312,162000,2173121830,17470,17470,17470,17470,0
|
|
20240312,161900,2173121830,17470,17470,17470,17470,0
|
|
20240312,161800,2173121830,17470,17470,17470,17470,0
|
|
20240312,161700,2173121830,17470,17470,17470,17470,0
|
|
20240312,161600,2173121830,17470,17470,17470,17470,0
|
|
20240312,161500,2173121830,17470,17470,17470,17470,0
|
|
20240312,161400,2173121830,17470,17470,17470,17470,0
|
|
20240312,161300,2173121830,17470,17470,17470,17470,0
|
|
20240312,161200,2173121830,17470,17470,17470,17470,0
|
|
20240312,161100,2173121830,17470,17470,17470,17470,0
|
|
20240312,161000,2173121830,17470,17470,17470,17470,930
|
|
20240312,160900,2173121830,17470,17470,17470,17470,0
|
|
20240312,160800,2173121830,17470,17470,17470,17470,0
|
|
20240312,160700,2173121830,17470,17470,17470,17470,0
|
|
20240312,160600,2173121830,17470,17470,17470,17470,0
|
|
20240312,160500,2173121830,17470,17470,17470,17470,0
|
|
20240312,160400,2173121830,17470,17470,17470,17470,0
|
|
20240312,160300,2173121830,17470,17470,17470,17470,0
|
|
20240312,160200,2173121830,17470,17470,17470,17470,0
|
|
20240312,160100,2173121830,17470,17470,17470,17470,0
|
|
20240312,160000,2173121830,17470,17470,17470,17470,0
|
|
20240312,155900,2173121830,17470,17470,17470,17470,0
|
|
20240312,155800,2173121830,17470,17470,17470,17470,0
|
|
20240312,155700,2173121830,17470,17470,17470,17470,0
|
|
20240312,155600,2173121830,17470,17470,17470,17470,0
|
|
20240312,155500,2173121830,17470,17470,17470,17470,0
|
|
20240312,155400,2173121830,17470,17470,17470,17470,0
|
|
20240312,155300,2173121830,17470,17470,17470,17470,0
|
|
20240312,155200,2173121830,17470,17470,17470,17470,0
|
|
20240312,155100,2173121830,17470,17470,17470,17470,0
|
|
20240312,155000,2173121830,17470,17470,17470,17470,0
|
|
20240312,154900,2173121830,17470,17470,17470,17470,0
|
|
20240312,154800,2173121830,17470,17470,17470,17470,0
|
|
20240312,154700,2173121830,17470,17470,17470,17470,0
|
|
20240312,154600,2173121830,17470,17470,17470,17470,0
|
|
20240312,154500,2173121830,17470,17470,17470,17470,0
|
|
20240312,154400,2173121830,17470,17470,17470,17470,0
|
|
20240312,154300,2173121830,17470,17470,17470,17470,0
|
|
20240312,154200,2173121830,17470,17470,17470,17470,0
|
|
20240312,154100,2173121830,17470,17470,17470,17470,0
|
|
20240312,154000,2173121830,17470,17470,17470,17470,930
|
|
20240312,153900,2173121830,17470,17470,17470,17470,0
|
|
20240312,153800,2173121830,17470,17470,17470,17470,0
|
|
20240312,153700,2173121830,17470,17470,17470,17470,0
|
|
20240312,153600,2173121830,17470,17470,17470,17470,0
|
|
20240312,153500,2173121830,17470,17470,17470,17470,0
|
|
20240312,153400,2173121830,17470,17470,17470,17470,0
|
|
20240312,153300,2173121830,17470,17470,17470,17470,0
|
|
20240312,153200,2173121830,17470,17470,17470,17470,0
|
|
20240312,153100,2173121830,17470,17470,17470,17470,0
|
|
20240312,153000,2173121830,17470,17470,17470,17470,930
|
|
20240312,152900,2156874730,17460,17460,17460,17460,0
|
|
20240312,152800,2156874730,17460,17460,17460,17460,0
|
|
20240312,152700,2156874730,17460,17460,17460,17460,0
|
|
20240312,152600,2156874730,17460,17460,17460,17460,0
|
|
20240312,152500,2156874730,17460,17460,17460,17460,0
|
|
20240312,152400,2156874730,17460,17460,17460,17460,0
|
|
20240312,152300,2156874730,17460,17460,17460,17460,0
|
|
20240312,152200,2156874730,17460,17460,17460,17460,0
|
|
20240312,152100,2156874730,17460,17460,17460,17460,0
|
|
20240312,152000,2156874730,17460,17460,17460,17460,0
|
|
20240312,151900,2156874730,17460,17480,17480,17460,902
|
|
20240312,151800,2141124280,17480,17480,17480,17480,27
|
|
20240312,151700,2140652320,17480,17470,17480,17470,101
|
|
20240312,151600,2138886940,17480,17470,17480,17470,14
|
|
20240312,151500,2138642240,17480,17470,17480,17470,47
|
|
20240312,151400,2137821140,17470,17470,17470,17470,0
|
|
20240312,151300,2137821140,17470,17480,17480,17470,265
|
|
20240312,151200,2133189930,17490,17470,17490,17470,57
|
|
20240312,151100,2132193380,17490,17490,17490,17480,44
|
|
20240312,151000,2131423920,17490,17480,17490,17480,34
|
|
20240312,150900,2130829580,17480,17470,17480,17460,63
|
|
20240312,150800,2129728730,17480,17480,17480,17470,22
|
|
20240312,150700,2129344370,17480,17490,17490,17470,140
|
|
20240312,150600,2126896390,17490,17480,17490,17470,198
|
|
20240312,150500,2123435620,17480,17470,17480,17470,150
|
|
20240312,150400,2120815110,17470,17460,17470,17450,348
|
|
20240312,150300,2114739220,17420,17420,17420,17420,28
|
|
20240312,150200,2114251460,17460,17430,17460,17420,528
|
|
20240312,150100,2105052570,17480,17470,17480,17440,317
|
|
20240312,150000,2099519440,17470,17450,17470,17430,57
|
|
20240312,145900,2098524850,17470,17460,17470,17460,675
|
|
20240312,145800,2086738910,17460,17450,17460,17420,1508
|
|
20240312,145700,2060456790,17460,17450,17460,17450,43
|
|
20240312,145600,2059706290,17460,17460,17460,17460,1
|
|
20240312,145500,2059688830,17440,17440,17440,17440,0
|
|
20240312,145400,2059688830,17440,17440,17440,17440,29
|
|
20240312,145300,2059183070,17440,17460,17460,17440,9
|
|
20240312,145200,2059026010,17460,17460,17460,17460,1
|
|
20240312,145100,2059008550,17430,17430,17430,17430,29
|
|
20240312,145000,2058503080,17430,17450,17460,17430,216
|
|
20240312,144900,2054733710,17440,17440,17440,17440,245
|
|
20240312,144800,2050460910,17440,17410,17440,17410,30
|
|
20240312,144700,2049938580,17410,17410,17410,17410,0
|
|
20240312,144600,2049938580,17410,17410,17410,17410,0
|
|
20240312,144500,2049938580,17410,17420,17420,17410,30
|
|
20240312,144400,2049416230,17440,17440,17440,17440,1
|
|
20240312,144300,2049398790,17400,17400,17400,17400,20
|
|
20240312,144200,2049050790,17390,17410,17410,17390,33
|
|
20240312,144100,2048476560,17440,17420,17440,17420,166
|
|
20240312,144000,2045582180,17400,17400,17400,17400,0
|
|
20240312,143900,2045582180,17400,17440,17440,17400,582
|
|
20240312,143800,2035440930,17450,17420,17450,17420,101
|
|
20240312,143700,2033681480,17410,17410,17410,17410,0
|
|
20240312,143600,2033681480,17410,17410,17410,17410,31
|
|
20240312,143500,2033141770,17450,17450,17450,17450,2
|
|
20240312,143400,2033106870,17410,17410,17410,17410,0
|
|
20240312,143300,2033106870,17410,17420,17420,17410,41
|
|
20240312,143200,2032392870,17450,17440,17450,17440,100
|
|
20240312,143100,2030648140,17420,17420,17420,17420,0
|
|
20240312,143000,2030648140,17420,17430,17430,17410,54
|
|
20240312,142900,2029707210,17440,17440,17440,17440,9
|
|
20240312,142800,2029550250,17440,17430,17440,17430,109
|
|
20240312,142700,2027650360,17420,17420,17420,17410,55
|
|
20240312,142600,2026692510,17430,17420,17430,17420,22
|
|
20240312,142500,2026309220,17420,17420,17420,17420,5
|
|
20240312,142400,2026222120,17420,17430,17430,17420,32
|
|
20240312,142300,2025664670,17430,17420,17430,17420,101
|
|
20240312,142200,2023905240,17410,17410,17410,17410,71
|
|
20240312,142100,2022669130,17390,17410,17410,17390,109
|
|
20240312,142000,2020772840,17420,17420,17420,17410,36
|
|
20240312,141900,2020146010,17420,17420,17420,17420,4
|
|
20240312,141800,2020076330,17420,17410,17420,17410,38
|
|
20240312,141700,2019414680,17420,17420,17420,17420,6
|
|
20240312,141600,2019310160,17420,17420,17420,17420,2
|
|
20240312,141500,2019275320,17400,17410,17410,17400,54
|
|
20240312,141400,2018335670,17410,17430,17430,17400,974
|
|
20240312,141300,2001373920,17430,17480,17480,17430,170
|
|
20240312,141200,1998407870,17480,17480,17490,17470,34
|
|
20240312,141100,1997813820,17490,17480,17490,17480,59
|
|
20240312,141000,1996782420,17480,17480,17480,17470,49
|
|
20240312,140900,1995926290,17460,17440,17460,17440,80
|
|
20240312,140800,1994530300,17450,17450,17450,17450,4
|
|
20240312,140700,1994460500,17440,17440,17440,17440,4
|
|
20240312,140600,1994390740,17450,17480,17480,17450,77
|
|
20240312,140500,1993045710,17480,17490,17490,17480,4
|
|
20240312,140400,1992975780,17490,17460,17490,17460,104
|
|
20240312,140300,1991159910,17450,17440,17450,17440,109
|
|
20240312,140200,1989258390,17450,17450,17450,17450,3
|
|
20240312,140100,1989206040,17450,17460,17460,17450,50
|
|
20240312,140000,1988333420,17460,17450,17460,17450,56
|
|
20240312,135900,1987356200,17460,17460,17460,17460,62
|
|
20240312,135800,1986273680,17450,17460,17460,17450,23
|
|
20240312,135700,1985872320,17440,17490,17490,17440,106
|
|
20240312,135600,1984021550,17490,17490,17490,17490,112
|
|
20240312,135500,1982062670,17480,17470,17490,17470,109
|
|
20240312,135400,1980157190,17410,17410,17410,17410,31
|
|
20240312,135300,1979617480,17440,17400,17440,17390,2374
|
|
20240312,135200,1938332610,17400,17400,17400,17400,3
|
|
20240312,135100,1938280410,17370,17380,17400,17370,447
|
|
20240312,135000,1930506490,17390,17400,17400,17390,24
|
|
20240312,134900,1930089110,17400,17400,17400,17390,4
|
|
20240312,134800,1930019530,17370,17390,17390,17370,239
|
|
20240312,134700,1925866680,17400,17400,17400,17400,5
|
|
20240312,134600,1925779680,17400,17390,17400,17370,162
|
|
20240312,134500,1922964970,17400,17410,17410,17380,301
|
|
20240312,134400,1917732760,17420,17420,17420,17420,4
|
|
20240312,134300,1917663080,17410,17420,17420,17410,24
|
|
20240312,134200,1917245220,17420,17410,17420,17410,33
|
|
20240312,134100,1916670670,17410,17410,17410,17410,23
|
|
20240312,134000,1916270240,17420,17420,17420,17420,3
|
|
20240312,133900,1916217980,17410,17430,17430,17410,52
|
|
20240312,133800,1915312390,17440,17440,17440,17430,35
|
|
20240312,133700,1914702220,17440,17440,17440,17440,1
|
|
20240312,133600,1914684780,17400,17420,17420,17400,53
|
|
20240312,133500,1913762510,17410,17410,17410,17410,0
|
|
20240312,133400,1913762510,17410,17400,17420,17400,68
|
|
20240312,133300,1912578750,17410,17400,17410,17390,43
|
|
20240312,133200,1911830730,17430,17470,17470,17430,236
|
|
20240312,133100,1907714100,17440,17450,17470,17440,127
|
|
20240312,133000,1905498310,17450,17450,17450,17450,41
|
|
20240312,132900,1904782860,17470,17380,17470,17370,346
|
|
20240312,132800,1898763200,17380,17390,17390,17380,94
|
|
20240312,132700,1897128560,17390,17390,17390,17390,31
|
|
20240312,132600,1896589470,17390,17390,17390,17390,173
|
|
20240312,132500,1893581000,17390,17380,17390,17380,377
|
|
20240312,132400,1887027780,17370,17370,17370,17370,53
|
|
20240312,132300,1886107170,17370,17370,17370,17370,100
|
|
20240312,132200,1884370170,17370,17370,17370,17370,0
|
|
20240312,132100,1884370170,17370,17380,17380,17370,149
|
|
20240312,132000,1881781850,17390,17390,17390,17390,0
|
|
20240312,131900,1881781850,17390,17380,17390,17380,42
|
|
20240312,131800,1881051700,17390,17380,17390,17370,59
|
|
20240312,131700,1880026290,17380,17380,17380,17380,13
|
|
20240312,131600,1879800350,17370,17370,17370,17370,22
|
|
20240312,131500,1879418210,17380,17370,17380,17370,40
|
|
20240312,131400,1878723320,17380,17380,17380,17380,1
|
|
20240312,131300,1878705940,17360,17370,17370,17360,122
|
|
20240312,131200,1876587470,17360,17360,17360,17360,131
|
|
20240312,131100,1874313310,17370,17370,17370,17370,1
|
|
20240312,131000,1874295940,17370,17370,17370,17370,0
|
|
20240312,130900,1874295940,17370,17360,17370,17360,81
|
|
20240312,130800,1872889280,17390,17390,17390,17390,9
|
|
20240312,130700,1872732770,17360,17360,17360,17360,125
|
|
20240312,130600,1870562770,17360,17360,17360,17360,104
|
|
20240312,130500,1868757330,17360,17360,17360,17360,2000
|
|
20240312,130400,1834037330,17360,17380,17380,17360,2042
|
|
20240312,130300,1798582170,17380,17370,17380,17370,53
|
|
20240312,130200,1797661540,17380,17370,17380,17370,24
|
|
20240312,130100,1797244640,17380,17380,17380,17380,0
|
|
20240312,130000,1797244640,17380,17370,17380,17370,32
|
|
20240312,125900,1796688790,17380,17380,17380,17380,2
|
|
20240312,125800,1796654030,17390,17390,17390,17390,4
|
|
20240312,125700,1796584470,17390,17380,17390,17370,61
|
|
20240312,125600,1795524580,17380,17390,17390,17380,4
|
|
20240312,125500,1795455040,17380,17380,17380,17380,0
|
|
20240312,125400,1795455040,17380,17370,17390,17370,63
|
|
20240312,125300,1794360350,17380,17380,17380,17380,10
|
|
20240312,125200,1794186550,17380,17380,17380,17380,10
|
|
20240312,125100,1794012750,17390,17370,17390,17370,37
|
|
20240312,125000,1793369940,17390,17390,17390,17390,20
|
|
20240312,124900,1793022140,17390,17390,17390,17370,145
|
|
20240312,124800,1790501030,17370,17370,17390,17370,34
|
|
20240312,124700,1789910390,17390,17370,17390,17370,114
|
|
20240312,124600,1787929990,17370,17370,17370,17370,0
|
|
20240312,124500,1787929990,17370,17360,17370,17360,53
|
|
20240312,124400,1787009690,17370,17370,17370,17370,11
|
|
20240312,124300,1786818620,17360,17360,17360,17360,561
|
|
20240312,124200,1777079660,17360,17360,17360,17360,261
|
|
20240312,124100,1772548700,17360,17360,17360,17360,21
|
|
20240312,124000,1772184140,17360,17360,17360,17360,23
|
|
20240312,123900,1771784860,17370,17360,17370,17360,36
|
|
20240312,123800,1771159890,17360,17360,17360,17360,0
|
|
20240312,123700,1771159890,17360,17360,17360,17360,389
|
|
20240312,123600,1764406850,17360,17360,17360,17360,32
|
|
20240312,123500,1763851330,17370,17370,17370,17370,214
|
|
20240312,123400,1760134150,17370,17370,17370,17370,0
|
|
20240312,123300,1760134150,17370,17370,17370,17370,31
|
|
20240312,123200,1759595680,17370,17370,17370,17370,234
|
|
20240312,123100,1755531100,17370,17370,17370,17370,0
|
|
20240312,123000,1755531100,17370,17370,17370,17370,54
|
|
20240312,122900,1754593120,17370,17370,17370,17370,0
|
|
20240312,122800,1754593120,17370,17370,17370,17370,0
|
|
20240312,122700,1754593120,17370,17370,17390,17370,57
|
|
20240312,122600,1753602950,17390,17390,17390,17390,1
|
|
20240312,122500,1753585560,17370,17370,17370,17370,23
|
|
20240312,122400,1753186050,17370,17370,17370,17370,60
|
|
20240312,122300,1752143850,17370,17370,17370,17370,161
|
|
20240312,122200,1749347280,17370,17370,17370,17370,22
|
|
20240312,122100,1748965140,17370,17360,17370,17360,131
|
|
20240312,122000,1746689980,17370,17360,17370,17360,781
|
|
20240312,121900,1733129650,17360,17370,17370,17360,666
|
|
20240312,121800,1721567710,17370,17370,17370,17370,180
|
|
20240312,121700,1718441110,17370,17370,17370,17370,101
|
|
20240312,121600,1716686740,17370,17370,17370,17370,0
|
|
20240312,121500,1716686740,17370,17380,17380,17370,75
|
|
20240312,121400,1715383800,17370,17370,17370,17370,0
|
|
20240312,121300,1715383800,17370,17380,17380,17370,120
|
|
20240312,121200,1713298430,17380,17390,17390,17380,46
|
|
20240312,121100,1712498580,17390,17390,17390,17390,3
|
|
20240312,121000,1712446410,17390,17390,17390,17390,124
|
|
20240312,120900,1710290050,17390,17390,17390,17390,32
|
|
20240312,120800,1709733570,17400,17380,17400,17380,28
|
|
20240312,120700,1709246810,17370,17370,17370,17370,100
|
|
20240312,120600,1707509810,17370,17370,17380,17370,32
|
|
20240312,120500,1706953870,17370,17420,17420,17370,278
|
|
20240312,120400,1702113740,17420,17500,17500,17420,203
|
|
20240312,120300,1698563050,17530,17580,17590,17530,1518
|
|
20240312,120200,1671889780,17600,17390,17610,17390,13890
|
|
20240312,120100,1430009680,17380,17380,17390,17380,29
|
|
20240312,120000,1429505410,17360,17360,17360,17360,71
|
|
20240312,115900,1428272850,17380,17370,17380,17360,132
|
|
20240312,115800,1425980710,17370,17360,17370,17360,24
|
|
20240312,115700,1425564060,17370,17360,17370,17360,50
|
|
20240312,115600,1424696000,17360,17360,17360,17360,43
|
|
20240312,115500,1423949520,17370,17370,17370,17370,1
|
|
20240312,115400,1423932150,17360,17360,17360,17360,45
|
|
20240312,115300,1423150950,17370,17360,17370,17360,28
|
|
20240312,115200,1422664820,17360,17360,17360,17360,4
|
|
20240312,115100,1422595380,17380,17360,17380,17360,161
|
|
20240312,115000,1419800340,17370,17360,17370,17360,189
|
|
20240312,114900,1416519210,17360,17360,17360,17360,15
|
|
20240312,114800,1416258810,17360,17360,17360,17360,174
|
|
20240312,114700,1413238170,17360,17360,17360,17360,96
|
|
20240312,114600,1411571610,17360,17360,17360,17360,125
|
|
20240312,114500,1409401610,17360,17360,17360,17360,33
|
|
20240312,114400,1408828730,17360,17360,17360,17360,5
|
|
20240312,114300,1408741930,17360,17380,17380,17360,67
|
|
20240312,114200,1407577930,17380,17360,17380,17360,71
|
|
20240312,114100,1406344830,17360,17370,17380,17360,148
|
|
20240312,114000,1403775160,17380,17340,17380,17340,836
|
|
20240312,113900,1389276070,17340,17340,17350,17340,81
|
|
20240312,113800,1387871250,17340,17340,17340,17340,23
|
|
20240312,113700,1387472430,17340,17330,17350,17330,37
|
|
20240312,113600,1386830790,17330,17330,17330,17330,293
|
|
20240312,113500,1381753100,17340,17340,17340,17340,349
|
|
20240312,113400,1375701440,17340,17330,17340,17330,208
|
|
20240312,113300,1372096250,17330,17330,17330,17330,136
|
|
20240312,113200,1369739370,17330,17330,17330,17330,19
|
|
20240312,113100,1369410100,17340,17330,17340,17330,42
|
|
20240312,113000,1368682040,17330,17290,17330,17290,35
|
|
20240312,112900,1368076820,17300,17290,17300,17290,44
|
|
20240312,112800,1367316010,17300,17290,17300,17290,25
|
|
20240312,112700,1366883700,17280,17260,17280,17260,40
|
|
20240312,112600,1366193190,17260,17300,17300,17260,36
|
|
20240312,112500,1365571470,17260,17260,17260,17260,3
|
|
20240312,112400,1365519690,17260,17280,17280,17260,70
|
|
20240312,112300,1364310890,17280,17250,17280,17250,1260
|
|
20240312,112200,1342563560,17250,17250,17250,17250,7
|
|
20240312,112100,1342442810,17250,17230,17250,17210,243
|
|
20240312,112000,1338257280,17230,17230,17230,17230,22
|
|
20240312,111900,1337878220,17230,17210,17230,17210,39
|
|
20240312,111800,1337206900,17210,17220,17220,17210,196
|
|
20240312,111700,1333833050,17220,17220,17220,17220,17
|
|
20240312,111600,1333540310,17220,17210,17220,17210,208
|
|
20240312,111500,1329960550,17210,17230,17230,17210,218
|
|
20240312,111400,1326206790,17240,17260,17260,17240,1398
|
|
20240312,111300,1302078720,17270,17270,17270,17270,50
|
|
20240312,111200,1301215220,17270,17260,17270,17260,75
|
|
20240312,111100,1299920710,17260,17270,17270,17260,19
|
|
20240312,111000,1299592720,17270,17270,17270,17270,50
|
|
20240312,110900,1298729220,17270,17270,17270,17260,194
|
|
20240312,110800,1295379960,17280,17280,17280,17280,1
|
|
20240312,110700,1295362680,17280,17290,17290,17280,28
|
|
20240312,110600,1294878760,17320,17320,17320,17290,1378
|
|
20240312,110500,1271018400,17320,17320,17320,17320,46
|
|
20240312,110400,1270221680,17320,17320,17320,17320,23
|
|
20240312,110300,1269823320,17360,17360,17360,17360,436
|
|
20240312,110200,1262254360,17360,17320,17360,17320,41
|
|
20240312,110100,1261543520,17380,17360,17380,17340,1797
|
|
20240312,110000,1230348260,17370,17380,17380,17370,2747
|
|
20240312,105900,1182630030,17380,17380,17380,17370,194
|
|
20240312,105800,1179258440,17380,17380,17380,17380,80
|
|
20240312,105700,1177868040,17380,17370,17380,17370,165
|
|
20240312,105600,1175001490,17370,17370,17370,17370,99
|
|
20240312,105500,1173281860,17360,17360,17360,17360,20
|
|
20240312,105400,1172934660,17360,17360,17370,17360,118
|
|
20240312,105300,1170886120,17370,17340,17370,17340,191
|
|
20240312,105200,1167570150,17340,17340,17340,17340,86
|
|
20240312,105100,1166078910,17340,17340,17340,17340,82
|
|
20240312,105000,1164657030,17340,17330,17360,17330,275
|
|
20240312,104900,1159889150,17320,17300,17330,17300,127
|
|
20240312,104800,1157688930,17330,17310,17330,17290,90
|
|
20240312,104700,1156131470,17300,17290,17300,17290,200
|
|
20240312,104600,1152673410,17280,17290,17290,17280,596
|
|
20240312,104500,1142368890,17300,17300,17300,17290,604
|
|
20240312,104400,1131920150,17310,17310,17310,17310,20
|
|
20240312,104300,1131573950,17300,17290,17300,17290,35
|
|
20240312,104200,1130968550,17290,17290,17300,17290,137
|
|
20240312,104100,1128599810,17300,17290,17300,17290,15
|
|
20240312,104000,1128340360,17290,17290,17290,17290,423
|
|
20240312,103900,1121026690,17290,17280,17290,17280,34
|
|
20240312,103800,1120439160,17300,17310,17310,17290,66
|
|
20240312,103700,1119297360,17270,17260,17300,17260,850
|
|
20240312,103600,1104600030,17260,17260,17260,17260,139
|
|
20240312,103500,1102200890,17260,17260,17260,17260,23
|
|
20240312,103400,1101803910,17260,17230,17270,17230,261
|
|
20240312,103300,1097303020,17230,17240,17240,17230,264
|
|
20240312,103200,1092752000,17280,17270,17280,17230,1620
|
|
20240312,103100,1064796520,17270,17270,17270,17260,8
|
|
20240312,103000,1064658400,17280,17260,17300,17250,242
|
|
20240312,102900,1060478650,17250,17260,17260,17250,52
|
|
20240312,102800,1059581630,17250,17210,17250,17210,85
|
|
20240312,102700,1058116650,17240,17200,17240,17190,93
|
|
20240312,102600,1056515520,17200,17190,17200,17190,17
|
|
20240312,102500,1056223270,17190,17190,17190,17190,32
|
|
20240312,102400,1055673190,17180,17160,17180,17150,81
|
|
20240312,102300,1054282340,17180,17150,17190,17150,594
|
|
20240312,102200,1044086600,17150,17120,17150,17120,361
|
|
20240312,102100,1037902290,17110,17090,17110,17090,478
|
|
20240312,102000,1029728860,17100,17090,17100,17090,42
|
|
20240312,101900,1029010980,17080,17080,17080,17080,70
|
|
20240312,101800,1027815380,17090,17080,17090,17080,360
|
|
20240312,101700,1021666570,17100,17100,17100,17100,10
|
|
20240312,101600,1021495570,17080,17100,17100,17080,498
|
|
20240312,101500,1012985210,17090,17090,17090,17090,56
|
|
20240312,101400,1012028170,17090,17070,17120,17070,44
|
|
20240312,101300,1011276700,17060,17040,17060,17040,1533
|
|
20240312,101200,985144190,17040,17030,17040,17020,63
|
|
20240312,101100,984071850,17030,17020,17030,17020,234
|
|
20240312,101000,980086880,17020,17030,17040,17020,181
|
|
20240312,100900,977004480,17030,17010,17030,17010,93
|
|
20240312,100800,975421350,17010,17030,17040,17010,450
|
|
20240312,100700,967758090,17020,17020,17020,17020,28
|
|
20240312,100600,967281530,17050,17010,17050,17000,1079
|
|
20240312,100500,948924010,17010,17020,17020,17000,2223
|
|
20240312,100400,911114790,17020,17060,17060,17020,757
|
|
20240312,100300,898227040,17040,17080,17090,17040,992
|
|
20240312,100200,881303540,17090,17090,17090,17090,0
|
|
20240312,100100,881303540,17090,17090,17090,17070,58
|
|
20240312,100000,880313110,17090,17080,17090,17070,195
|
|
20240312,095900,876982420,17080,17100,17100,17080,190
|
|
20240312,095800,873736450,17100,17110,17110,17090,791
|
|
20240312,095700,860212250,17100,17110,17110,17100,262
|
|
20240312,095600,855731430,17110,17120,17130,17110,431
|
|
20240312,095500,848354510,17120,17120,17120,17120,340
|
|
20240312,095400,842533710,17120,17130,17130,17110,269
|
|
20240312,095300,837928570,17120,17110,17120,17110,493
|
|
20240312,095200,829493120,17110,17150,17150,17100,4199
|
|
20240312,095100,757648570,17160,17170,17170,17150,718
|
|
20240312,095000,745331890,17170,17150,17170,17150,553
|
|
20240312,094900,735838120,17150,17150,17150,17150,14
|
|
20240312,094800,735598020,17150,17140,17150,17140,50
|
|
20240312,094700,734740850,17140,17140,17140,17140,1336
|
|
20240312,094600,711841810,17140,17120,17140,17120,398
|
|
20240312,094500,705028010,17120,17130,17130,17120,684
|
|
20240312,094400,693316300,17130,17140,17170,17130,2485
|
|
20240312,094300,650670190,17140,17140,17140,17140,27
|
|
20240312,094200,650207410,17140,17120,17150,17110,2529
|
|
20240312,094100,606899310,17120,17130,17130,17120,1542
|
|
20240312,094000,580493140,17130,17210,17210,17130,3403
|
|
20240312,093900,522028950,17200,17200,17210,17200,465
|
|
20240312,093800,514030920,17200,17230,17230,17200,867
|
|
20240312,093700,499106280,17260,17230,17260,17230,44
|
|
20240312,093600,498347470,17230,17240,17240,17220,405
|
|
20240312,093500,491371700,17230,17240,17240,17230,100
|
|
20240312,093400,489648650,17230,17260,17260,17230,240
|
|
20240312,093300,485513050,17260,17240,17260,17230,940
|
|
20240312,093200,469303520,17260,17260,17260,17250,648
|
|
20240312,093100,458123650,17260,17290,17290,17260,523
|
|
20240312,093000,449090900,17300,17310,17310,17290,730
|
|
20240312,092900,436461880,17300,17290,17300,17280,403
|
|
20240312,092800,429492900,17290,17290,17290,17290,121
|
|
20240312,092700,427400810,17270,17290,17290,17270,862
|
|
20240312,092600,412512440,17290,17220,17330,17210,267
|
|
20240312,092500,407903890,17210,17290,17290,17210,880
|
|
20240312,092400,392730100,17310,17250,17310,17250,2604
|
|
20240312,092300,347743730,17260,17260,17260,17260,247
|
|
20240312,092200,343480510,17310,17310,17310,17310,60
|
|
20240312,092100,342441910,17320,17210,17320,17210,45
|
|
20240312,092000,341666360,17250,17310,17320,17180,2049
|
|
20240312,091900,306325640,17310,17350,17350,17310,732
|
|
20240312,091800,293634220,17350,17370,17400,17350,1879
|
|
20240312,091700,261009370,17380,17370,17400,17360,679
|
|
20240312,091600,249210190,17360,17410,17410,17360,2202
|
|
20240312,091500,210908570,17410,17430,17430,17410,711
|
|
20240312,091400,198527410,17430,17410,17440,17410,417
|
|
20240312,091300,191265350,17400,17420,17420,17400,805
|
|
20240312,091200,177248410,17420,17480,17480,17420,1881
|
|
20240312,091100,144453240,17500,17490,17510,17490,471
|
|
20240312,091000,136210300,17490,17490,17490,17460,1364
|
|
20240312,090900,112392950,17500,17520,17570,17500,792
|
|
20240312,090800,98529470,17590,17600,17610,17510,2690
|
|
20240312,090700,51200190,17610,17690,17700,17600,1680
|
|
20240312,090600,21562730,17680,17720,17730,17680,449
|
|
20240312,090500,13616460,17720,17730,17730,17720,158
|
|
20240312,090400,10815590,17740,17840,17840,17730,18
|
|
20240312,090300,10496320,17730,17760,17760,17730,173
|
|
20240312,090200,7427130,17880,17740,17880,17740,14
|
|
20240312,090100,7178630,17740,17740,17740,17740,48
|
|
20240312,090000,6327110,17890,17720,17900,17720,357
|