583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,184000,2011582210,17120,17120,17120,17120,588
|
|
20240313,183900,2011582210,17120,17120,17120,17120,0
|
|
20240313,183800,2011582210,17120,17120,17120,17120,0
|
|
20240313,183700,2011582210,17120,17120,17120,17120,0
|
|
20240313,183600,2011582210,17120,17120,17120,17120,0
|
|
20240313,183500,2011582210,17120,17120,17120,17120,0
|
|
20240313,183400,2011582210,17120,17120,17120,17120,0
|
|
20240313,183300,2011582210,17120,17120,17120,17120,0
|
|
20240313,183200,2011582210,17120,17120,17120,17120,0
|
|
20240313,183100,2011582210,17120,17120,17120,17120,0
|
|
20240313,183000,2011582210,17120,17120,17120,17120,0
|
|
20240313,182900,2011582210,17120,17120,17120,17120,0
|
|
20240313,182800,2011582210,17120,17120,17120,17120,0
|
|
20240313,182700,2011582210,17120,17120,17120,17120,0
|
|
20240313,182600,2011582210,17120,17120,17120,17120,0
|
|
20240313,182500,2011582210,17120,17120,17120,17120,0
|
|
20240313,182400,2011582210,17120,17120,17120,17120,0
|
|
20240313,182300,2011582210,17120,17120,17120,17120,0
|
|
20240313,182200,2011582210,17120,17120,17120,17120,0
|
|
20240313,182100,2011582210,17120,17120,17120,17120,0
|
|
20240313,182000,2011582210,17120,17120,17120,17120,0
|
|
20240313,181900,2011582210,17120,17120,17120,17120,0
|
|
20240313,181800,2011582210,17120,17120,17120,17120,0
|
|
20240313,181700,2011582210,17120,17120,17120,17120,0
|
|
20240313,181600,2011582210,17120,17120,17120,17120,0
|
|
20240313,181500,2011582210,17120,17120,17120,17120,0
|
|
20240313,181400,2011582210,17120,17120,17120,17120,0
|
|
20240313,181300,2011582210,17120,17120,17120,17120,0
|
|
20240313,181200,2011582210,17120,17120,17120,17120,0
|
|
20240313,181100,2011582210,17120,17120,17120,17120,0
|
|
20240313,181000,2011582210,17120,17120,17120,17120,588
|
|
20240313,180900,2011582210,17120,17120,17120,17120,0
|
|
20240313,180800,2011582210,17120,17120,17120,17120,0
|
|
20240313,180700,2011582210,17120,17120,17120,17120,0
|
|
20240313,180600,2011582210,17120,17120,17120,17120,0
|
|
20240313,180500,2011582210,17120,17120,17120,17120,0
|
|
20240313,180400,2011582210,17120,17120,17120,17120,0
|
|
20240313,180300,2011582210,17120,17120,17120,17120,0
|
|
20240313,180200,2011582210,17120,17120,17120,17120,0
|
|
20240313,180100,2011582210,17120,17120,17120,17120,0
|
|
20240313,180000,2011582210,17120,17120,17120,17120,0
|
|
20240313,175900,2011582210,17120,17120,17120,17120,0
|
|
20240313,175800,2011582210,17120,17120,17120,17120,0
|
|
20240313,175700,2011582210,17120,17120,17120,17120,0
|
|
20240313,175600,2011582210,17120,17120,17120,17120,0
|
|
20240313,175500,2011582210,17120,17120,17120,17120,0
|
|
20240313,175400,2011582210,17120,17120,17120,17120,0
|
|
20240313,175300,2011582210,17120,17120,17120,17120,0
|
|
20240313,175200,2011582210,17120,17120,17120,17120,0
|
|
20240313,175100,2011582210,17120,17120,17120,17120,0
|
|
20240313,175000,2011582210,17120,17120,17120,17120,0
|
|
20240313,174900,2011582210,17120,17120,17120,17120,0
|
|
20240313,174800,2011582210,17120,17120,17120,17120,0
|
|
20240313,174700,2011582210,17120,17120,17120,17120,0
|
|
20240313,174600,2011582210,17120,17120,17120,17120,0
|
|
20240313,174500,2011582210,17120,17120,17120,17120,0
|
|
20240313,174400,2011582210,17120,17120,17120,17120,0
|
|
20240313,174300,2011582210,17120,17120,17120,17120,0
|
|
20240313,174200,2011582210,17120,17120,17120,17120,0
|
|
20240313,174100,2011582210,17120,17120,17120,17120,0
|
|
20240313,174000,2011582210,17120,17120,17120,17120,588
|
|
20240313,173900,2011582210,17120,17120,17120,17120,0
|
|
20240313,173800,2011582210,17120,17120,17120,17120,0
|
|
20240313,173700,2011582210,17120,17120,17120,17120,0
|
|
20240313,173600,2011582210,17120,17120,17120,17120,0
|
|
20240313,173500,2011582210,17120,17120,17120,17120,0
|
|
20240313,173400,2011582210,17120,17120,17120,17120,0
|
|
20240313,173300,2011582210,17120,17120,17120,17120,0
|
|
20240313,173200,2011582210,17120,17120,17120,17120,0
|
|
20240313,173100,2011582210,17120,17120,17120,17120,0
|
|
20240313,173000,2011582210,17120,17120,17120,17120,0
|
|
20240313,172900,2011582210,17120,17120,17120,17120,0
|
|
20240313,172800,2011582210,17120,17120,17120,17120,0
|
|
20240313,172700,2011582210,17120,17120,17120,17120,0
|
|
20240313,172600,2011582210,17120,17120,17120,17120,0
|
|
20240313,172500,2011582210,17120,17120,17120,17120,0
|
|
20240313,172400,2011582210,17120,17120,17120,17120,0
|
|
20240313,172300,2011582210,17120,17120,17120,17120,0
|
|
20240313,172200,2011582210,17120,17120,17120,17120,0
|
|
20240313,172100,2011582210,17120,17120,17120,17120,0
|
|
20240313,172000,2011582210,17120,17120,17120,17120,0
|
|
20240313,171900,2011582210,17120,17120,17120,17120,0
|
|
20240313,171800,2011582210,17120,17120,17120,17120,0
|
|
20240313,171700,2011582210,17120,17120,17120,17120,0
|
|
20240313,171600,2011582210,17120,17120,17120,17120,0
|
|
20240313,171500,2011582210,17120,17120,17120,17120,0
|
|
20240313,171400,2011582210,17120,17120,17120,17120,0
|
|
20240313,171300,2011582210,17120,17120,17120,17120,0
|
|
20240313,171200,2011582210,17120,17120,17120,17120,0
|
|
20240313,171100,2011582210,17120,17120,17120,17120,0
|
|
20240313,171000,2011582210,17120,17120,17120,17120,588
|
|
20240313,170900,2011582210,17120,17120,17120,17120,0
|
|
20240313,170800,2011582210,17120,17120,17120,17120,0
|
|
20240313,170700,2011582210,17120,17120,17120,17120,0
|
|
20240313,170600,2011582210,17120,17120,17120,17120,0
|
|
20240313,170500,2011582210,17120,17120,17120,17120,0
|
|
20240313,170400,2011582210,17120,17120,17120,17120,0
|
|
20240313,170300,2011582210,17120,17120,17120,17120,0
|
|
20240313,170200,2011582210,17120,17120,17120,17120,0
|
|
20240313,170100,2011582210,17120,17120,17120,17120,0
|
|
20240313,170000,2011582210,17120,17120,17120,17120,0
|
|
20240313,165900,2011582210,17120,17120,17120,17120,0
|
|
20240313,165800,2011582210,17120,17120,17120,17120,0
|
|
20240313,165700,2011582210,17120,17120,17120,17120,0
|
|
20240313,165600,2011582210,17120,17120,17120,17120,0
|
|
20240313,165500,2011582210,17120,17120,17120,17120,0
|
|
20240313,165400,2011582210,17120,17120,17120,17120,0
|
|
20240313,165300,2011582210,17120,17120,17120,17120,0
|
|
20240313,165200,2011582210,17120,17120,17120,17120,0
|
|
20240313,165100,2011582210,17120,17120,17120,17120,0
|
|
20240313,165000,2011582210,17120,17120,17120,17120,0
|
|
20240313,164900,2011582210,17120,17120,17120,17120,0
|
|
20240313,164800,2011582210,17120,17120,17120,17120,0
|
|
20240313,164700,2011582210,17120,17120,17120,17120,0
|
|
20240313,164600,2011582210,17120,17120,17120,17120,0
|
|
20240313,164500,2011582210,17120,17120,17120,17120,0
|
|
20240313,164400,2011582210,17120,17120,17120,17120,0
|
|
20240313,164300,2011582210,17120,17120,17120,17120,0
|
|
20240313,164200,2011582210,17120,17120,17120,17120,0
|
|
20240313,164100,2011582210,17120,17120,17120,17120,0
|
|
20240313,164000,2011582210,17120,17120,17120,17120,588
|
|
20240313,163900,2011582210,17120,17120,17120,17120,0
|
|
20240313,163800,2011582210,17120,17120,17120,17120,0
|
|
20240313,163700,2011582210,17120,17120,17120,17120,0
|
|
20240313,163600,2011582210,17120,17120,17120,17120,0
|
|
20240313,163500,2011582210,17120,17120,17120,17120,0
|
|
20240313,163400,2011582210,17120,17120,17120,17120,0
|
|
20240313,163300,2011582210,17120,17120,17120,17120,0
|
|
20240313,163200,2011582210,17120,17120,17120,17120,0
|
|
20240313,163100,2011582210,17120,17120,17120,17120,0
|
|
20240313,163000,2011582210,17120,17120,17120,17120,0
|
|
20240313,162900,2011582210,17120,17120,17120,17120,0
|
|
20240313,162800,2011582210,17120,17120,17120,17120,0
|
|
20240313,162700,2011582210,17120,17120,17120,17120,0
|
|
20240313,162600,2011582210,17120,17120,17120,17120,0
|
|
20240313,162500,2011582210,17120,17120,17120,17120,0
|
|
20240313,162400,2011582210,17120,17120,17120,17120,0
|
|
20240313,162300,2011582210,17120,17120,17120,17120,0
|
|
20240313,162200,2011582210,17120,17120,17120,17120,0
|
|
20240313,162100,2011582210,17120,17120,17120,17120,0
|
|
20240313,162000,2011582210,17120,17120,17120,17120,0
|
|
20240313,161900,2011582210,17120,17120,17120,17120,0
|
|
20240313,161800,2011582210,17120,17120,17120,17120,0
|
|
20240313,161700,2011582210,17120,17120,17120,17120,0
|
|
20240313,161600,2011582210,17120,17120,17120,17120,0
|
|
20240313,161500,2011582210,17120,17120,17120,17120,0
|
|
20240313,161400,2011582210,17120,17120,17120,17120,0
|
|
20240313,161300,2011582210,17120,17120,17120,17120,0
|
|
20240313,161200,2011582210,17120,17120,17120,17120,0
|
|
20240313,161100,2011582210,17120,17120,17120,17120,0
|
|
20240313,161000,2011582210,17120,17120,17120,17120,588
|
|
20240313,160900,2011582210,17120,17120,17120,17120,0
|
|
20240313,160800,2011582210,17120,17120,17120,17120,0
|
|
20240313,160700,2011582210,17120,17120,17120,17120,0
|
|
20240313,160600,2011582210,17120,17120,17120,17120,0
|
|
20240313,160500,2011582210,17120,17120,17120,17120,0
|
|
20240313,160400,2011582210,17120,17120,17120,17120,0
|
|
20240313,160300,2011582210,17120,17120,17120,17120,0
|
|
20240313,160200,2011582210,17120,17120,17120,17120,0
|
|
20240313,160100,2011582210,17120,17120,17120,17120,0
|
|
20240313,160000,2011582210,17120,17120,17120,17120,0
|
|
20240313,155900,2011582210,17120,17120,17120,17120,0
|
|
20240313,155800,2011582210,17120,17120,17120,17120,0
|
|
20240313,155700,2011582210,17120,17120,17120,17120,0
|
|
20240313,155600,2011582210,17120,17120,17120,17120,0
|
|
20240313,155500,2011582210,17120,17120,17120,17120,0
|
|
20240313,155400,2011582210,17120,17120,17120,17120,0
|
|
20240313,155300,2011582210,17120,17120,17120,17120,0
|
|
20240313,155200,2011582210,17120,17120,17120,17120,0
|
|
20240313,155100,2011582210,17120,17120,17120,17120,0
|
|
20240313,155000,2011582210,17120,17120,17120,17120,0
|
|
20240313,154900,2011582210,17120,17120,17120,17120,0
|
|
20240313,154800,2011582210,17120,17120,17120,17120,0
|
|
20240313,154700,2011582210,17120,17120,17120,17120,0
|
|
20240313,154600,2011582210,17120,17120,17120,17120,0
|
|
20240313,154500,2011582210,17120,17120,17120,17120,0
|
|
20240313,154400,2011582210,17120,17120,17120,17120,0
|
|
20240313,154300,2011582210,17120,17120,17120,17120,0
|
|
20240313,154200,2011582210,17120,17120,17120,17120,0
|
|
20240313,154100,2011582210,17120,17120,17120,17120,0
|
|
20240313,154000,2011582210,17120,17120,17120,17120,588
|
|
20240313,153900,2011582210,17120,17120,17120,17120,0
|
|
20240313,153800,2011582210,17120,17120,17120,17120,0
|
|
20240313,153700,2011582210,17120,17120,17120,17120,0
|
|
20240313,153600,2011582210,17120,17120,17120,17120,0
|
|
20240313,153500,2011582210,17120,17120,17120,17120,0
|
|
20240313,153400,2011582210,17120,17120,17120,17120,0
|
|
20240313,153300,2011582210,17120,17120,17120,17120,0
|
|
20240313,153200,2011582210,17120,17120,17120,17120,0
|
|
20240313,153100,2011582210,17120,17120,17120,17120,0
|
|
20240313,153000,2011582210,17120,17120,17120,17120,588
|
|
20240313,152900,2001515650,17150,17150,17150,17150,0
|
|
20240313,152800,2001515650,17150,17150,17150,17150,0
|
|
20240313,152700,2001515650,17150,17150,17150,17150,0
|
|
20240313,152600,2001515650,17150,17150,17150,17150,0
|
|
20240313,152500,2001515650,17150,17150,17150,17150,0
|
|
20240313,152400,2001515650,17150,17150,17150,17150,0
|
|
20240313,152300,2001515650,17150,17150,17150,17150,0
|
|
20240313,152200,2001515650,17150,17150,17150,17150,0
|
|
20240313,152100,2001515650,17150,17150,17150,17150,0
|
|
20240313,152000,2001515650,17150,17150,17150,17150,0
|
|
20240313,151900,2001515650,17150,17190,17200,17150,321
|
|
20240313,151800,1996006130,17170,17180,17180,17160,639
|
|
20240313,151700,1985028810,17200,17170,17200,17170,81
|
|
20240313,151600,1983637260,17170,17180,17190,17170,625
|
|
20240313,151500,1972896780,17190,17190,17190,17190,368
|
|
20240313,151400,1966570860,17200,17170,17200,17170,403
|
|
20240313,151300,1959648340,17170,17160,17170,17160,432
|
|
20240313,151200,1952234210,17160,17140,17170,17140,183
|
|
20240313,151100,1949092990,17160,17170,17170,17150,690
|
|
20240313,151000,1937246870,17160,17170,17170,17160,415
|
|
20240313,150900,1930121440,17170,17160,17170,17160,639
|
|
20240313,150800,1919154330,17150,17170,17170,17150,6
|
|
20240313,150700,1919051350,17170,17200,17200,17170,1378
|
|
20240313,150600,1895364170,17210,17200,17210,17200,113
|
|
20240313,150500,1893420560,17200,17200,17200,17200,302
|
|
20240313,150400,1888226160,17190,17190,17190,17190,99
|
|
20240313,150300,1886524350,17170,17190,17190,17170,526
|
|
20240313,150200,1877482710,17190,17210,17210,17180,843
|
|
20240313,150100,1862980390,17210,17200,17210,17200,10
|
|
20240313,150000,1862808330,17180,17190,17190,17180,114
|
|
20240313,145900,1860849490,17200,17200,17200,17200,2
|
|
20240313,145800,1860815090,17180,17240,17250,17180,1802
|
|
20240313,145700,1829734580,17210,17200,17240,17200,495
|
|
20240313,145600,1821209310,17180,17180,17180,17180,0
|
|
20240313,145500,1821209310,17180,17180,17210,17180,4
|
|
20240313,145400,1821140560,17180,17230,17230,17180,622
|
|
20240313,145300,1810424230,17230,17220,17230,17220,3
|
|
20240313,145200,1810372560,17230,17250,17250,17220,1613
|
|
20240313,145100,1782551800,17240,17230,17240,17230,626
|
|
20240313,145000,1771764590,17230,17220,17230,17220,280
|
|
20240313,144900,1766940200,17220,17220,17220,17190,300
|
|
20240313,144800,1761776450,17180,17210,17210,17180,1271
|
|
20240313,144700,1739910550,17200,17200,17220,17200,473
|
|
20240313,144600,1731774860,17210,17210,17210,17190,87
|
|
20240313,144500,1730278750,17210,17190,17210,17190,289
|
|
20240313,144400,1725310700,17180,17180,17180,17180,72
|
|
20240313,144300,1724073740,17150,17150,17150,17140,336
|
|
20240313,144200,1718311370,17170,17250,17250,17170,1545
|
|
20240313,144100,1691663220,17250,17240,17260,17240,881
|
|
20240313,144000,1676465600,17250,17240,17250,17230,326
|
|
20240313,143900,1670845150,17230,17240,17240,17220,271
|
|
20240313,143800,1666177900,17230,17230,17230,17200,229
|
|
20240313,143700,1662235200,17190,17180,17190,17180,67
|
|
20240313,143600,1661084080,17180,17170,17230,17170,862
|
|
20240313,143500,1646257600,17170,17160,17180,17160,109
|
|
20240313,143400,1644386060,17160,17160,17160,17150,128
|
|
20240313,143300,1642190210,17170,17180,17200,17170,1991
|
|
20240313,143200,1607959410,17180,17170,17180,17170,200
|
|
20240313,143100,1604524020,17170,17180,17180,17170,101
|
|
20240313,143000,1602789830,17170,17160,17170,17160,240
|
|
20240313,142900,1598671390,17170,17160,17170,17160,86
|
|
20240313,142800,1597195620,17150,17130,17170,17130,469
|
|
20240313,142700,1589154280,17120,17210,17210,17100,1959
|
|
20240313,142600,1555455910,17210,17210,17220,17210,182
|
|
20240313,142500,1552323580,17200,17200,17200,17190,120
|
|
20240313,142400,1550260290,17190,17180,17190,17180,277
|
|
20240313,142300,1545500640,17170,17180,17180,17170,119
|
|
20240313,142200,1543457260,17170,17160,17180,17160,309
|
|
20240313,142100,1538150950,17160,17150,17160,17140,287
|
|
20240313,142000,1533231300,17130,17120,17150,17120,194
|
|
20240313,141900,1529908370,17120,17110,17130,17100,285
|
|
20240313,141800,1525032700,17100,17180,17190,17100,1318
|
|
20240313,141700,1502394170,17180,17170,17190,17170,280
|
|
20240313,141600,1497584120,17160,17160,17180,17160,229
|
|
20240313,141500,1493654050,17160,17150,17170,17150,230
|
|
20240313,141400,1489708150,17150,17150,17160,17150,134
|
|
20240313,141300,1487409960,17150,17170,17180,17130,186
|
|
20240313,141200,1484218640,17180,17170,17190,17170,239
|
|
20240313,141100,1480114460,17170,17160,17170,17150,883
|
|
20240313,141000,1464962740,17150,17160,17160,17140,248
|
|
20240313,140900,1460709290,17130,17240,17240,17130,973
|
|
20240313,140800,1443970580,17230,17210,17240,17210,161
|
|
20240313,140700,1441198240,17210,17250,17260,17200,3391
|
|
20240313,140600,1382719410,17240,17140,17240,17120,2621
|
|
20240313,140500,1337670170,17140,17110,17170,17110,1135
|
|
20240313,140400,1318212760,17100,17090,17130,17080,1571
|
|
20240313,140300,1291324160,17070,17070,17080,17060,258
|
|
20240313,140200,1286920320,17060,17100,17100,17060,123
|
|
20240313,140100,1284819920,17060,17040,17130,17040,1363
|
|
20240313,140000,1261554660,17080,17030,17090,17030,1260
|
|
20240313,135900,1240053210,17030,17020,17040,17020,192
|
|
20240313,135800,1236783530,17020,17050,17050,17010,120
|
|
20240313,135700,1234741330,17020,16980,17020,16960,708
|
|
20240313,135600,1222707270,16980,16960,16980,16960,113
|
|
20240313,135500,1220790050,16960,16950,16970,16950,212
|
|
20240313,135400,1217194970,16950,16960,16960,16950,187
|
|
20240313,135300,1214023790,16950,16940,16980,16920,971
|
|
20240313,135200,1197542940,16940,16930,16940,16930,39
|
|
20240313,135100,1196882660,16920,16910,16930,16890,906
|
|
20240313,135000,1181551150,16910,16910,16930,16900,381
|
|
20240313,134900,1175106300,16900,16930,16930,16900,104
|
|
20240313,134800,1173348470,16900,16900,16900,16900,192
|
|
20240313,134700,1170103670,16900,16910,16920,16900,243
|
|
20240313,134600,1165995070,16900,16920,16920,16900,78
|
|
20240313,134500,1164676250,16920,16920,16920,16910,215
|
|
20240313,134400,1161039200,16920,16910,16920,16910,118
|
|
20240313,134300,1159043140,16910,16930,16930,16910,207
|
|
20240313,134200,1155540970,16910,16910,16960,16910,281
|
|
20240313,134100,1150789210,16910,16970,16970,16910,159
|
|
20240313,134000,1148098680,16910,16910,16910,16910,206
|
|
20240313,133900,1144615220,16910,16920,16920,16910,278
|
|
20240313,133800,1139913930,16900,16880,16920,16880,306
|
|
20240313,133700,1134744260,16880,16890,16910,16880,125
|
|
20240313,133600,1132634080,16880,16900,16900,16880,289
|
|
20240313,133500,1127752500,16900,16910,16910,16900,124
|
|
20240313,133400,1125656790,16910,16910,16920,16900,217
|
|
20240313,133300,1121987060,16910,16930,16930,16910,844
|
|
20240313,133200,1107709970,16940,16940,16940,16940,57
|
|
20240313,133100,1106744390,16940,16940,16950,16940,152
|
|
20240313,133000,1104169500,16950,16980,16980,16940,209
|
|
20240313,132900,1100627560,16980,16950,16980,16950,71
|
|
20240313,132800,1099423690,16950,16950,16950,16950,122
|
|
20240313,132700,1097355790,16950,16950,16960,16950,169
|
|
20240313,132600,1094491120,16950,16970,16980,16950,623
|
|
20240313,132500,1083920310,16940,16930,16950,16930,537
|
|
20240313,132400,1074822890,16940,16930,16940,16930,203
|
|
20240313,132300,1071386030,16930,16930,16930,16930,66
|
|
20240313,132200,1070268650,16930,16940,16940,16930,234
|
|
20240313,132100,1066305270,16940,16950,16950,16940,169
|
|
20240313,132000,1063441900,16940,16920,16970,16920,120
|
|
20240313,131900,1061409810,16920,16900,16920,16900,143
|
|
20240313,131800,1058991220,16910,16930,16930,16900,1341
|
|
20240313,131700,1036308010,16910,16970,16970,16910,369
|
|
20240313,131600,1030055960,16950,17020,17020,16950,6041
|
|
20240313,131500,927352480,17020,17020,17020,17020,404
|
|
20240313,131400,920476400,17020,17020,17030,17020,124
|
|
20240313,131300,918365620,17020,17020,17020,17020,196
|
|
20240313,131200,915029700,17020,17030,17030,17020,199
|
|
20240313,131100,911641700,17030,17030,17030,17030,71
|
|
20240313,131000,910432570,17030,17030,17030,17030,85
|
|
20240313,130900,908985020,17030,17030,17030,17030,211
|
|
20240313,130800,905391690,17030,17030,17030,17030,87
|
|
20240313,130700,903910080,17030,17040,17040,17030,57
|
|
20240313,130600,902939360,17030,17030,17030,17030,209
|
|
20240313,130500,899380090,17030,17040,17040,17030,85
|
|
20240313,130400,897932480,17030,17090,17090,17030,73
|
|
20240313,130300,896689220,17030,17040,17090,17030,239
|
|
20240313,130200,892617570,17040,17040,17090,17040,73
|
|
20240313,130100,891372850,17040,17040,17040,17040,95
|
|
20240313,130000,889754050,17040,17040,17090,17040,213
|
|
20240313,125900,886124480,17040,17050,17050,17040,84
|
|
20240313,125800,884692850,17040,17040,17040,17040,57
|
|
20240313,125700,883721570,17040,17050,17050,17040,839
|
|
20240313,125600,869421510,17050,17040,17050,17040,56
|
|
20240313,125500,868466990,17040,17050,17050,17040,84
|
|
20240313,125400,867035360,17040,17050,17050,17040,210
|
|
20240313,125300,863456060,17050,17050,17050,17050,285
|
|
20240313,125200,858596810,17050,17060,17060,17050,73
|
|
20240313,125100,857351870,17050,17060,17100,17050,247
|
|
20240313,125000,853139510,17060,17100,17100,17050,87
|
|
20240313,124900,851654360,17100,17060,17100,17060,88
|
|
20240313,124800,850153000,17050,17060,17060,17050,209
|
|
20240313,124700,846589250,17060,17050,17100,17050,228
|
|
20240313,124600,842700920,17050,17050,17050,17050,56
|
|
20240313,124500,841746120,17050,17050,17050,17050,239
|
|
20240313,124400,837671170,17050,17050,17050,17050,123
|
|
20240313,124300,835574020,17060,17070,17070,17060,954
|
|
20240313,124200,819297030,17070,17070,17070,17070,221
|
|
20240313,124100,815524560,17070,17070,17070,17070,157
|
|
20240313,124000,812844570,17070,17070,17070,17070,86
|
|
20240313,123900,811376550,17070,17080,17080,17070,207
|
|
20240313,123800,807842660,17070,17060,17080,17060,87
|
|
20240313,123700,806357810,17060,17070,17070,17060,147
|
|
20240313,123600,803849100,17070,17070,17070,17070,199
|
|
20240313,123500,800452170,17070,17070,17070,17070,96
|
|
20240313,123400,798813450,17070,17070,17070,17070,100
|
|
20240313,123300,797106450,17070,17070,17080,17070,171
|
|
20240313,123200,794187450,17070,17070,17070,17070,126
|
|
20240313,123100,792036630,17070,17080,17100,17070,72
|
|
20240313,123000,790807340,17070,17070,17100,17070,226
|
|
20240313,122900,786949220,17070,17070,17070,17070,95
|
|
20240313,122800,785327570,17070,17070,17070,17070,89
|
|
20240313,122700,783808340,17070,17070,17070,17070,240
|
|
20240313,122600,779711540,17070,17070,17090,17070,173
|
|
20240313,122500,776757470,17070,17070,17070,17070,58
|
|
20240313,122400,775767410,17070,17090,17090,17070,213
|
|
20240313,122300,772130280,17100,17080,17100,17080,204
|
|
20240313,122200,768643760,17080,17080,17080,17080,143
|
|
20240313,122100,766201320,17080,17080,17080,17080,169
|
|
20240313,122000,763314800,17080,17090,17090,17080,125
|
|
20240313,121900,761179510,17110,17090,17110,17090,170
|
|
20240313,121800,758274170,17090,17100,17110,17090,1289
|
|
20240313,121700,736231540,17100,17100,17110,17100,164
|
|
20240313,121600,733427040,17110,17100,17110,17100,87
|
|
20240313,121500,731939230,17100,17100,17100,17100,199
|
|
20240313,121400,728536330,17160,17110,17160,17100,122
|
|
20240313,121300,726447990,17110,17110,17110,17110,101
|
|
20240313,121200,724719880,17100,17100,17160,17100,175
|
|
20240313,121100,721726720,17100,17110,17110,17100,126
|
|
20240313,121000,719571700,17100,17110,17110,17100,56
|
|
20240313,120900,718614020,17100,17110,17110,17100,198
|
|
20240313,120800,715227520,17110,17100,17150,17100,324
|
|
20240313,120700,709675740,17100,17100,17100,17100,355
|
|
20240313,120600,703605240,17100,17100,17100,17100,170
|
|
20240313,120500,700698240,17100,17100,17100,17100,95
|
|
20240313,120400,699073740,17100,17100,17100,17100,96
|
|
20240313,120300,697432140,17100,17110,17110,17100,200
|
|
20240313,120200,694010360,17110,17100,17110,17100,58
|
|
20240313,120100,693017990,17160,17100,17160,17100,352
|
|
20240313,120000,686984990,17100,17110,17110,17100,370
|
|
20240313,115900,680657430,17110,17100,17110,17100,88
|
|
20240313,115800,679152030,17100,17100,17110,17100,98
|
|
20240313,115700,677476160,17100,17100,17170,17100,204
|
|
20240313,115600,673987140,17100,17110,17110,17100,62
|
|
20240313,115500,672926830,17100,17110,17120,17100,131
|
|
20240313,115400,670685580,17110,17110,17110,17110,172
|
|
20240313,115300,667742660,17110,17110,17110,17110,55
|
|
20240313,115200,666801610,17110,17110,17120,17110,127
|
|
20240313,115100,664628240,17110,17110,17110,17110,169
|
|
20240313,115000,661736650,17110,17120,17120,17110,96
|
|
20240313,114900,660093980,17110,17110,17110,17110,96
|
|
20240313,114800,658451420,17110,17120,17120,17110,198
|
|
20240313,114700,655062640,17120,17120,17120,17120,57
|
|
20240313,114600,654086800,17110,17110,17110,17110,137
|
|
20240313,114500,651742730,17110,17110,17170,17110,286
|
|
20240313,114400,646842230,17110,17110,17120,17110,87
|
|
20240313,114300,645353630,17110,17110,17190,17110,99
|
|
20240313,114200,643659650,17110,17120,17120,17110,198
|
|
20240313,114100,640271120,17120,17120,17120,17120,78
|
|
20240313,114000,638935760,17110,17100,17170,17100,225
|
|
20240313,113900,635080220,17100,17100,17100,17100,172
|
|
20240313,113800,632139020,17100,17100,17110,17100,85
|
|
20240313,113700,630685420,17100,17110,17110,17100,708
|
|
20240313,113600,618571800,17110,17120,17120,17110,239
|
|
20240313,113500,614481940,17120,17120,17120,17120,486
|
|
20240313,113400,606161620,17120,17130,17130,17120,89
|
|
20240313,113300,604637630,17130,17130,17130,17130,219
|
|
20240313,113200,600886160,17130,17130,17140,17130,164
|
|
20240313,113100,598076040,17130,17130,17130,17130,56
|
|
20240313,113000,597116760,17130,17130,17130,17130,211
|
|
20240313,112900,593502330,17130,17130,17130,17130,88
|
|
20240313,112800,591994890,17130,17140,17140,17130,56
|
|
20240313,112700,591035110,17140,17140,17140,17140,350
|
|
20240313,112600,585036110,17140,17140,17140,17140,56
|
|
20240313,112500,584076270,17140,17140,17150,17140,188
|
|
20240313,112400,580852790,17140,17140,17140,17140,209
|
|
20240313,112300,577270530,17140,17150,17150,17140,144
|
|
20240313,112200,574801250,17140,17220,17220,17140,57
|
|
20240313,112100,573824020,17140,17150,17150,17140,240
|
|
20240313,112000,569709310,17150,17150,17150,17150,105
|
|
20240313,111900,567908560,17150,17150,17160,17150,89
|
|
20240313,111800,566382110,17150,17160,17160,17150,210
|
|
20240313,111700,562780120,17160,17150,17160,17150,86
|
|
20240313,111600,561304650,17150,17150,17160,17150,55
|
|
20240313,111500,560361300,17150,17160,17160,17150,198
|
|
20240313,111400,556965560,17160,17160,17160,17160,68
|
|
20240313,111300,555798680,17270,17150,17270,17150,206
|
|
20240313,111200,552252580,17150,17150,17150,17150,176
|
|
20240313,111100,549234180,17150,17150,17150,17150,107
|
|
20240313,111000,547399130,17150,17150,17150,17150,62
|
|
20240313,110900,546335830,17150,17160,17160,17150,216
|
|
20240313,110800,542630600,17160,17160,17160,17150,137
|
|
20240313,110700,540279850,17170,17170,17170,17170,123
|
|
20240313,110600,538167940,17170,17150,17300,17150,489
|
|
20240313,110500,529749850,17240,17150,17260,17150,276
|
|
20240313,110400,525000130,17150,17150,17250,17150,850
|
|
20240313,110300,510414150,17150,17170,17170,17150,302
|
|
20240313,110200,505233640,17160,17160,17170,17160,135
|
|
20240313,110100,502916740,17160,17170,17250,17160,134
|
|
20240313,110000,500617160,17250,17170,17250,17160,270
|
|
20240313,105900,495982450,17170,17160,17180,17160,162
|
|
20240313,105800,493201890,17160,17170,17170,17160,156
|
|
20240313,105700,490524310,17170,17190,17190,17170,478
|
|
20240313,105600,482312490,17180,17180,17180,17180,123
|
|
20240313,105500,480199350,17170,17250,17260,17170,173
|
|
20240313,105400,477219370,17250,17170,17250,17170,203
|
|
20240313,105300,473731860,17170,17180,17250,17170,140
|
|
20240313,105200,471327390,17180,17180,17180,17180,61
|
|
20240313,105100,470279410,17170,17190,17190,17170,243
|
|
20240313,105000,466106390,17250,17190,17250,17190,75
|
|
20240313,104900,464816540,17190,17190,17190,17180,78
|
|
20240313,104800,463475980,17190,17240,17240,17190,270
|
|
20240313,104700,458830520,17220,17220,17240,17190,125
|
|
20240313,104600,456676960,17220,17170,17220,17170,1008
|
|
20240313,104500,439341980,17140,17140,17140,17130,189
|
|
20240313,104400,436102890,17140,17170,17170,17140,425
|
|
20240313,104300,428810260,17120,17120,17120,17120,40
|
|
20240313,104200,428125460,17170,17110,17170,17110,415
|
|
20240313,104100,421006810,17110,17110,17110,17110,39
|
|
20240313,104000,420339520,17110,17110,17110,17110,0
|
|
20240313,103900,420339520,17110,17110,17110,17110,115
|
|
20240313,103800,418371870,17110,17110,17110,17110,40
|
|
20240313,103700,417687470,17110,17110,17110,17110,100
|
|
20240313,103600,415976470,17110,17110,17110,17110,157
|
|
20240313,103500,413290200,17180,17180,17180,17180,0
|
|
20240313,103400,413290200,17180,17180,17180,17180,1
|
|
20240313,103300,413273020,17110,17110,17180,17110,283
|
|
20240313,103200,408430820,17110,17110,17110,17110,0
|
|
20240313,103100,408430820,17110,17180,17180,17110,165
|
|
20240313,103000,405607320,17180,17100,17180,17090,136
|
|
20240313,102900,403281190,17110,17110,17110,17100,184
|
|
20240313,102800,400133340,17110,17190,17190,17110,40
|
|
20240313,102700,399448860,17080,17080,17080,17080,151
|
|
20240313,102600,396869780,17080,17120,17120,17080,1140
|
|
20240313,102500,377369020,17120,17120,17120,17120,100
|
|
20240313,102400,375657020,17120,17130,17130,17120,115
|
|
20240313,102300,373688030,17130,17190,17190,17130,42
|
|
20240313,102200,372968390,17130,17130,17130,17130,4
|
|
20240313,102100,372899870,17130,17140,17140,17130,178
|
|
20240313,102000,369849710,17140,17140,17140,17140,0
|
|
20240313,101900,369849710,17140,17140,17140,17140,117
|
|
20240313,101800,367844330,17130,17140,17140,17130,115
|
|
20240313,101700,365873820,17140,17140,17140,17140,12
|
|
20240313,101600,365668140,17120,17130,17130,17120,82
|
|
20240313,101500,364263890,17130,17170,17170,17120,172
|
|
20240313,101400,361315580,17190,17190,17190,17190,5
|
|
20240313,101300,361229630,17170,17170,17170,17170,96
|
|
20240313,101200,359581310,17190,17170,17210,17170,126
|
|
20240313,101100,357417650,17170,17170,17170,17170,11
|
|
20240313,101000,357228780,17210,17210,17210,17210,1
|
|
20240313,100900,357211570,17160,17170,17210,17150,226
|
|
20240313,100800,353333580,17210,17210,17210,17210,0
|
|
20240313,100700,353333580,17210,17120,17210,17120,11
|
|
20240313,100600,353144930,17110,17120,17120,17110,168
|
|
20240313,100500,350269690,17120,17100,17120,17100,550
|
|
20240313,100400,340863110,17060,17120,17120,17060,3105
|
|
20240313,100300,287785940,17120,17160,17220,17120,818
|
|
20240313,100200,273766790,17160,17140,17160,17140,457
|
|
20240313,100100,265929350,17120,17160,17160,17120,1335
|
|
20240313,100000,243037780,17150,17160,17160,17150,1090
|
|
20240313,095900,224335340,17160,17170,17170,17160,100
|
|
20240313,095800,222619060,17160,17170,17170,17160,457
|
|
20240313,095700,214774280,17150,17170,17170,17150,241
|
|
20240313,095600,210639480,17160,17190,17190,17160,623
|
|
20240313,095500,199943090,17200,17240,17240,17200,806
|
|
20240313,095400,186063820,17220,17220,17220,17220,116
|
|
20240313,095300,184066300,17240,17240,17240,17240,11
|
|
20240313,095200,183876660,17220,17240,17240,17220,685
|
|
20240313,095100,172069770,17240,17260,17260,17240,465
|
|
20240313,095000,164047510,17260,17270,17270,17260,515
|
|
20240313,094900,155154220,17270,17270,17270,17270,93
|
|
20240313,094800,153548110,17270,17270,17270,17270,116
|
|
20240313,094700,151544790,17300,17300,17300,17270,59
|
|
20240313,094600,150525050,17300,17300,17300,17300,9
|
|
20240313,094500,150369350,17330,17260,17330,17250,117
|
|
20240313,094400,148350700,17260,17260,17260,17260,1
|
|
20240313,094300,148333440,17330,17330,17330,17330,1
|
|
20240313,094200,148316110,17330,17270,17330,17260,201
|
|
20240313,094100,144843250,17330,17330,17330,17330,0
|
|
20240313,094000,144843250,17330,17250,17330,17250,37
|
|
20240313,093900,144204920,17330,17340,17340,17250,83
|
|
20240313,093800,142771110,17350,17290,17350,17290,114
|
|
20240313,093700,140798300,17290,17290,17290,17290,144
|
|
20240313,093600,138308540,17290,17250,17290,17240,171
|
|
20240313,093500,135359620,17250,17280,17280,17250,700
|
|
20240313,093400,123275170,17270,17290,17360,17270,1128
|
|
20240313,093300,103782320,17370,17300,17370,17290,117
|
|
20240313,093200,101758810,17290,17290,17290,17290,0
|
|
20240313,093100,101758810,17290,17300,17300,17290,319
|
|
20240313,093000,96240720,17310,17350,17350,17310,803
|
|
20240313,092900,82330310,17350,17360,17360,17350,52
|
|
20240313,092800,81427620,17360,17450,17450,17360,27
|
|
20240313,092700,80958690,17380,17400,17450,17380,532
|
|
20240313,092600,71707130,17460,17460,17460,17460,0
|
|
20240313,092500,71707130,17460,17460,17460,17460,1
|
|
20240313,092400,71689670,17390,17420,17420,17390,889
|
|
20240313,092300,56212470,17480,17480,17480,17480,0
|
|
20240313,092200,56212470,17480,17480,17480,17480,0
|
|
20240313,092100,56212470,17480,17470,17480,17470,127
|
|
20240313,092000,53993720,17470,17400,17470,17400,213
|
|
20240313,091900,50287450,17400,17460,17470,17400,44
|
|
20240313,091800,49519740,17470,17470,17470,17470,0
|
|
20240313,091700,49519740,17470,17470,17470,17470,0
|
|
20240313,091600,49519740,17470,17390,17470,17390,21
|
|
20240313,091500,49154470,17470,17470,17470,17470,0
|
|
20240313,091400,49154470,17470,17470,17470,17470,2
|
|
20240313,091300,49119530,17400,17400,17400,17400,474
|
|
20240313,091200,40871930,17410,17410,17410,17410,21
|
|
20240313,091100,40506320,17490,17520,17520,17490,552
|
|
20240313,091000,30845680,17610,17610,17610,17610,10
|
|
20240313,090900,30669580,17610,17610,17610,17610,1
|
|
20240313,090800,30651970,17530,17640,17640,17530,45
|
|
20240313,090700,29861840,17650,17660,17660,17650,18
|
|
20240313,090600,29543980,17650,17640,17650,17640,849
|
|
20240313,090500,14559740,17640,17490,17640,17410,260
|
|
20240313,090400,10010270,17490,17450,17490,17450,75
|
|
20240313,090300,8701190,17330,17340,17340,17330,26
|
|
20240313,090200,8250600,17330,17330,17330,17330,1
|
|
20240313,090100,8233270,17460,17310,17460,17310,2
|
|
20240313,090000,8198500,17260,17260,17260,17260,475
|