590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,184700,6684665190,15110,15110,15110,15110,22573
|
|
20240311,184600,6684665190,15110,15110,15110,15110,0
|
|
20240311,184500,6684665190,15110,15110,15110,15110,0
|
|
20240311,184400,6684665190,15110,15110,15110,15110,0
|
|
20240311,184300,6684665190,15110,15110,15110,15110,0
|
|
20240311,184200,6684665190,15110,15110,15110,15110,0
|
|
20240311,184100,6684665190,15110,15110,15110,15110,0
|
|
20240311,184000,6684665190,15110,15110,15110,15110,0
|
|
20240311,183900,6684665190,15110,15110,15110,15110,0
|
|
20240311,183800,6684665190,15110,15110,15110,15110,0
|
|
20240311,183700,6684665190,15110,15110,15110,15110,0
|
|
20240311,183600,6684665190,15110,15110,15110,15110,0
|
|
20240311,183500,6684665190,15110,15110,15110,15110,0
|
|
20240311,183400,6684665190,15110,15110,15110,15110,0
|
|
20240311,183300,6684665190,15110,15110,15110,15110,0
|
|
20240311,183200,6684665190,15110,15110,15110,15110,0
|
|
20240311,183100,6684665190,15110,15110,15110,15110,0
|
|
20240311,183000,6684665190,15110,15110,15110,15110,0
|
|
20240311,182900,6684665190,15110,15110,15110,15110,0
|
|
20240311,182800,6684665190,15110,15110,15110,15110,0
|
|
20240311,182700,6684665190,15110,15110,15110,15110,0
|
|
20240311,182600,6684665190,15110,15110,15110,15110,0
|
|
20240311,182500,6684665190,15110,15110,15110,15110,0
|
|
20240311,182400,6684665190,15110,15110,15110,15110,0
|
|
20240311,182300,6684665190,15110,15110,15110,15110,0
|
|
20240311,182200,6684665190,15110,15110,15110,15110,0
|
|
20240311,182100,6684665190,15110,15110,15110,15110,0
|
|
20240311,182000,6684665190,15110,15110,15110,15110,0
|
|
20240311,181900,6684665190,15110,15110,15110,15110,0
|
|
20240311,181800,6684665190,15110,15110,15110,15110,0
|
|
20240311,181700,6684665190,15110,15110,15110,15110,22573
|
|
20240311,181600,6684665190,15110,15110,15110,15110,0
|
|
20240311,181500,6684665190,15110,15110,15110,15110,0
|
|
20240311,181400,6684665190,15110,15110,15110,15110,0
|
|
20240311,181300,6684665190,15110,15110,15110,15110,0
|
|
20240311,181200,6684665190,15110,15110,15110,15110,0
|
|
20240311,181100,6684665190,15110,15110,15110,15110,0
|
|
20240311,181000,6684665190,15110,15110,15110,15110,0
|
|
20240311,180900,6684665190,15110,15110,15110,15110,0
|
|
20240311,180800,6684665190,15110,15110,15110,15110,0
|
|
20240311,180700,6684665190,15110,15110,15110,15110,0
|
|
20240311,180600,6684665190,15110,15110,15110,15110,0
|
|
20240311,180500,6684665190,15110,15110,15110,15110,0
|
|
20240311,180400,6684665190,15110,15110,15110,15110,0
|
|
20240311,180300,6684665190,15110,15110,15110,15110,0
|
|
20240311,180200,6684665190,15110,15110,15110,15110,0
|
|
20240311,180100,6684665190,15110,15110,15110,15110,0
|
|
20240311,180000,6684665190,15110,15110,15110,15110,0
|
|
20240311,175900,6684665190,15110,15110,15110,15110,0
|
|
20240311,175800,6684665190,15110,15110,15110,15110,0
|
|
20240311,175700,6684665190,15110,15110,15110,15110,0
|
|
20240311,175600,6684665190,15110,15110,15110,15110,0
|
|
20240311,175500,6684665190,15110,15110,15110,15110,0
|
|
20240311,175400,6684665190,15110,15110,15110,15110,0
|
|
20240311,175300,6684665190,15110,15110,15110,15110,0
|
|
20240311,175200,6684665190,15110,15110,15110,15110,0
|
|
20240311,175100,6684665190,15110,15110,15110,15110,0
|
|
20240311,175000,6684665190,15110,15110,15110,15110,0
|
|
20240311,174900,6684665190,15110,15110,15110,15110,0
|
|
20240311,174800,6684665190,15110,15110,15110,15110,0
|
|
20240311,174700,6684665190,15110,15110,15110,15110,22573
|
|
20240311,174600,6684665190,15110,15110,15110,15110,0
|
|
20240311,174500,6684665190,15110,15110,15110,15110,0
|
|
20240311,174400,6684665190,15110,15110,15110,15110,0
|
|
20240311,174300,6684665190,15110,15110,15110,15110,0
|
|
20240311,174200,6684665190,15110,15110,15110,15110,0
|
|
20240311,174100,6684665190,15110,15110,15110,15110,0
|
|
20240311,174000,6684665190,15110,15110,15110,15110,0
|
|
20240311,173900,6684665190,15110,15110,15110,15110,0
|
|
20240311,173800,6684665190,15110,15110,15110,15110,0
|
|
20240311,173700,6684665190,15110,15110,15110,15110,0
|
|
20240311,173600,6684665190,15110,15110,15110,15110,0
|
|
20240311,173500,6684665190,15110,15110,15110,15110,0
|
|
20240311,173400,6684665190,15110,15110,15110,15110,0
|
|
20240311,173300,6684665190,15110,15110,15110,15110,0
|
|
20240311,173200,6684665190,15110,15110,15110,15110,0
|
|
20240311,173100,6684665190,15110,15110,15110,15110,0
|
|
20240311,173000,6684665190,15110,15110,15110,15110,0
|
|
20240311,172900,6684665190,15110,15110,15110,15110,0
|
|
20240311,172800,6684665190,15110,15110,15110,15110,0
|
|
20240311,172700,6684665190,15110,15110,15110,15110,0
|
|
20240311,172600,6684665190,15110,15110,15110,15110,0
|
|
20240311,172500,6684665190,15110,15110,15110,15110,0
|
|
20240311,172400,6684665190,15110,15110,15110,15110,0
|
|
20240311,172300,6684665190,15110,15110,15110,15110,0
|
|
20240311,172200,6684665190,15110,15110,15110,15110,0
|
|
20240311,172100,6684665190,15110,15110,15110,15110,0
|
|
20240311,172000,6684665190,15110,15110,15110,15110,0
|
|
20240311,171900,6684665190,15110,15110,15110,15110,0
|
|
20240311,171800,6684665190,15110,15110,15110,15110,0
|
|
20240311,171700,6684665190,15110,15110,15110,15110,22573
|
|
20240311,171600,6684665190,15110,15110,15110,15110,0
|
|
20240311,171500,6684665190,15110,15110,15110,15110,0
|
|
20240311,171400,6684665190,15110,15110,15110,15110,0
|
|
20240311,171300,6684665190,15110,15110,15110,15110,0
|
|
20240311,171200,6684665190,15110,15110,15110,15110,0
|
|
20240311,171100,6684665190,15110,15110,15110,15110,0
|
|
20240311,171000,6684665190,15110,15110,15110,15110,0
|
|
20240311,170900,6684665190,15110,15110,15110,15110,0
|
|
20240311,170800,6684665190,15110,15110,15110,15110,0
|
|
20240311,170700,6684665190,15110,15110,15110,15110,0
|
|
20240311,170600,6684665190,15110,15110,15110,15110,0
|
|
20240311,170500,6684665190,15110,15110,15110,15110,0
|
|
20240311,170400,6684665190,15110,15110,15110,15110,0
|
|
20240311,170300,6684665190,15110,15110,15110,15110,0
|
|
20240311,170200,6684665190,15110,15110,15110,15110,0
|
|
20240311,170100,6684665190,15110,15110,15110,15110,0
|
|
20240311,170000,6684665190,15110,15110,15110,15110,0
|
|
20240311,165900,6684665190,15110,15110,15110,15110,0
|
|
20240311,165800,6684665190,15110,15110,15110,15110,0
|
|
20240311,165700,6684665190,15110,15110,15110,15110,0
|
|
20240311,165600,6684665190,15110,15110,15110,15110,0
|
|
20240311,165500,6684665190,15110,15110,15110,15110,0
|
|
20240311,165400,6684665190,15110,15110,15110,15110,0
|
|
20240311,165300,6684665190,15110,15110,15110,15110,0
|
|
20240311,165200,6684665190,15110,15110,15110,15110,0
|
|
20240311,165100,6684665190,15110,15110,15110,15110,0
|
|
20240311,165000,6684665190,15110,15110,15110,15110,0
|
|
20240311,164900,6684665190,15110,15110,15110,15110,0
|
|
20240311,164800,6684665190,15110,15110,15110,15110,0
|
|
20240311,164700,6684665190,15110,15110,15110,15110,22573
|
|
20240311,164600,6684665190,15110,15110,15110,15110,0
|
|
20240311,164500,6684665190,15110,15110,15110,15110,0
|
|
20240311,164400,6684665190,15110,15110,15110,15110,0
|
|
20240311,164300,6684665190,15110,15110,15110,15110,0
|
|
20240311,164200,6684665190,15110,15110,15110,15110,0
|
|
20240311,164100,6684665190,15110,15110,15110,15110,0
|
|
20240311,164000,6684665190,15110,15110,15110,15110,0
|
|
20240311,163900,6684665190,15110,15110,15110,15110,0
|
|
20240311,163800,6684665190,15110,15110,15110,15110,0
|
|
20240311,163700,6684665190,15110,15110,15110,15110,0
|
|
20240311,163600,6684665190,15110,15110,15110,15110,0
|
|
20240311,163500,6684665190,15110,15110,15110,15110,0
|
|
20240311,163400,6684665190,15110,15110,15110,15110,0
|
|
20240311,163300,6684665190,15110,15110,15110,15110,0
|
|
20240311,163200,6684665190,15110,15110,15110,15110,0
|
|
20240311,163100,6684665190,15110,15110,15110,15110,0
|
|
20240311,163000,6684665190,15110,15110,15110,15110,0
|
|
20240311,162900,6684665190,15110,15110,15110,15110,0
|
|
20240311,162800,6684665190,15110,15110,15110,15110,0
|
|
20240311,162700,6684665190,15110,15110,15110,15110,0
|
|
20240311,162600,6684665190,15110,15110,15110,15110,0
|
|
20240311,162500,6684665190,15110,15110,15110,15110,0
|
|
20240311,162400,6684665190,15110,15110,15110,15110,0
|
|
20240311,162300,6684665190,15110,15110,15110,15110,0
|
|
20240311,162200,6684665190,15110,15110,15110,15110,0
|
|
20240311,162100,6684665190,15110,15110,15110,15110,0
|
|
20240311,162000,6684665190,15110,15110,15110,15110,0
|
|
20240311,161900,6684665190,15110,15110,15110,15110,0
|
|
20240311,161800,6684665190,15110,15110,15110,15110,0
|
|
20240311,161700,6684665190,15110,15110,15110,15110,22573
|
|
20240311,161600,6684665190,15110,15110,15110,15110,0
|
|
20240311,161500,6684665190,15110,15110,15110,15110,0
|
|
20240311,161400,6684665190,15110,15110,15110,15110,0
|
|
20240311,161300,6684665190,15110,15110,15110,15110,0
|
|
20240311,161200,6684665190,15110,15110,15110,15110,0
|
|
20240311,161100,6684665190,15110,15110,15110,15110,0
|
|
20240311,161000,6684665190,15110,15110,15110,15110,0
|
|
20240311,160900,6684665190,15110,15110,15110,15110,0
|
|
20240311,160800,6684665190,15110,15110,15110,15110,0
|
|
20240311,160700,6684665190,15110,15110,15110,15110,0
|
|
20240311,160600,6684665190,15110,15110,15110,15110,0
|
|
20240311,160500,6684665190,15110,15110,15110,15110,0
|
|
20240311,160400,6684665190,15110,15110,15110,15110,0
|
|
20240311,160300,6684665190,15110,15110,15110,15110,0
|
|
20240311,160200,6684665190,15110,15110,15110,15110,0
|
|
20240311,160100,6684665190,15110,15110,15110,15110,0
|
|
20240311,160000,6684665190,15110,15110,15110,15110,0
|
|
20240311,155900,6684665190,15110,15110,15110,15110,0
|
|
20240311,155800,6684665190,15110,15110,15110,15110,0
|
|
20240311,155700,6684665190,15110,15110,15110,15110,0
|
|
20240311,155600,6684665190,15110,15110,15110,15110,0
|
|
20240311,155500,6684665190,15110,15110,15110,15110,0
|
|
20240311,155400,6684665190,15110,15110,15110,15110,0
|
|
20240311,155300,6684665190,15110,15110,15110,15110,0
|
|
20240311,155200,6684665190,15110,15110,15110,15110,0
|
|
20240311,155100,6684665190,15110,15110,15110,15110,0
|
|
20240311,155000,6684665190,15110,15110,15110,15110,0
|
|
20240311,154900,6684665190,15110,15110,15110,15110,0
|
|
20240311,154800,6684665190,15110,15110,15110,15110,0
|
|
20240311,154700,6684665190,15110,15110,15110,15110,22573
|
|
20240311,154600,6684665190,15110,15110,15110,15110,0
|
|
20240311,154500,6684665190,15110,15110,15110,15110,0
|
|
20240311,154400,6684665190,15110,15110,15110,15110,0
|
|
20240311,154300,6684665190,15110,15110,15110,15110,0
|
|
20240311,154200,6684665190,15110,15110,15110,15110,0
|
|
20240311,154100,6684665190,15110,15110,15110,15110,0
|
|
20240311,154000,6684665190,15110,15110,15110,15110,0
|
|
20240311,153900,6684665190,15110,15110,15110,15110,0
|
|
20240311,153800,6684665190,15110,15110,15110,15110,0
|
|
20240311,153700,6684665190,15110,15110,15110,15110,0
|
|
20240311,153600,6684665190,15110,15110,15110,15110,0
|
|
20240311,153500,6684665190,15110,15110,15110,15110,0
|
|
20240311,153400,6684665190,15110,15110,15110,15110,0
|
|
20240311,153300,6684665190,15110,15110,15110,15110,0
|
|
20240311,153200,6684665190,15110,15110,15110,15110,0
|
|
20240311,153100,6684665190,15110,15110,15110,15110,0
|
|
20240311,153000,6684665190,15110,15110,15110,15110,22573
|
|
20240311,152900,6343587160,15120,15120,15120,15120,0
|
|
20240311,152800,6343587160,15120,15120,15120,15120,0
|
|
20240311,152700,6343587160,15120,15120,15120,15120,0
|
|
20240311,152600,6343587160,15120,15120,15120,15120,0
|
|
20240311,152500,6343587160,15120,15120,15120,15120,0
|
|
20240311,152400,6343587160,15120,15120,15120,15120,0
|
|
20240311,152300,6343587160,15120,15120,15120,15120,0
|
|
20240311,152200,6343587160,15120,15120,15120,15120,0
|
|
20240311,152100,6343587160,15120,15120,15120,15120,0
|
|
20240311,152000,6343587160,15120,15120,15120,15120,0
|
|
20240311,151900,6343587160,15120,15130,15140,15120,1109
|
|
20240311,151800,6326814260,15130,15120,15130,15120,1135
|
|
20240311,151700,6309646190,15130,15130,15130,15130,1336
|
|
20240311,151600,6289432510,15130,15140,15140,15130,288
|
|
20240311,151500,6285073090,15120,15130,15130,15120,1411
|
|
20240311,151400,6263733220,15130,15120,15130,15120,502
|
|
20240311,151300,6256142960,15130,15110,15130,15110,300
|
|
20240311,151200,6251606970,15110,15120,15120,15110,621
|
|
20240311,151100,6242217810,15120,15110,15120,15110,364
|
|
20240311,151000,6236714990,15120,15110,15120,15110,623
|
|
20240311,150900,6227301240,15110,15110,15110,15110,67
|
|
20240311,150800,6226288870,15120,15110,15120,15110,56
|
|
20240311,150700,6225442310,15120,15120,15120,15110,1025
|
|
20240311,150600,6209945790,15120,15120,15130,15120,216
|
|
20240311,150500,6206679370,15130,15120,15130,15120,246
|
|
20240311,150400,6202959300,15120,15110,15120,15110,1573
|
|
20240311,150300,6179175770,15110,15110,15120,15110,1092
|
|
20240311,150200,6162670380,15120,15110,15120,15110,137
|
|
20240311,150100,6160599600,15120,15110,15120,15110,110
|
|
20240311,150000,6158937480,15110,15120,15120,15110,585
|
|
20240311,145900,6150096790,15110,15110,15120,15110,1062
|
|
20240311,145800,6134049060,15100,15100,15110,15100,804
|
|
20240311,145700,6121907820,15100,15110,15110,15100,1286
|
|
20240311,145600,6102476820,15110,15110,15110,15100,682
|
|
20240311,145500,6092176450,15110,15110,15130,15110,231
|
|
20240311,145400,6088684030,15110,15100,15120,15100,1355
|
|
20240311,145300,6068210640,15100,15090,15100,15090,361
|
|
20240311,145200,6062759730,15090,15100,15100,15090,9126
|
|
20240311,145100,5924961120,15110,15120,15120,15110,2438
|
|
20240311,145000,5888122900,15110,15110,15110,15110,34
|
|
20240311,144900,5887609160,15110,15110,15120,15110,418
|
|
20240311,144800,5881293150,15110,15100,15110,15100,321
|
|
20240311,144700,5876443050,15110,15110,15110,15100,216
|
|
20240311,144600,5873179510,15110,15120,15120,15100,3687
|
|
20240311,144500,5817468880,15110,15120,15120,15110,107
|
|
20240311,144400,5815851210,15120,15120,15130,15110,345
|
|
20240311,144300,5810634940,15110,15120,15120,15110,114
|
|
20240311,144200,5808911270,15120,15120,15120,15110,1280
|
|
20240311,144100,5789561110,15120,15120,15120,15120,1407
|
|
20240311,144000,5768287270,15130,15120,15130,15120,293
|
|
20240311,143900,5763854270,15120,15120,15130,15120,396
|
|
20240311,143800,5757866720,15120,15120,15120,15110,1658
|
|
20240311,143700,5732797940,15120,15110,15120,15110,607
|
|
20240311,143600,5723620120,15110,15120,15120,15110,1736
|
|
20240311,143500,5697371970,15110,15120,15130,15110,924
|
|
20240311,143400,5683403350,15120,15110,15120,15110,137
|
|
20240311,143300,5681332080,15120,15120,15120,15110,7
|
|
20240311,143200,5681226250,15110,15120,15120,15110,921
|
|
20240311,143100,5667304610,15110,15120,15120,15110,29
|
|
20240311,143000,5666866150,15120,15120,15130,15120,1258
|
|
20240311,142900,5647845170,15130,15120,15130,15120,87
|
|
20240311,142800,5646529050,15120,15130,15130,15120,425
|
|
20240311,142700,5640103040,15120,15130,15130,15120,33
|
|
20240311,142600,5639603940,15130,15130,15130,15120,22
|
|
20240311,142500,5639271260,15120,15120,15120,15120,340
|
|
20240311,142400,5634130460,15120,15130,15130,15120,590
|
|
20240311,142300,5625209490,15130,15120,15130,15120,55
|
|
20240311,142200,5624377510,15130,15130,15130,15120,5955
|
|
20240311,142100,5534291520,15140,15140,15140,15130,536
|
|
20240311,142000,5526179340,15140,15150,15150,15140,22
|
|
20240311,141900,5525846220,15150,15140,15150,15140,137
|
|
20240311,141800,5523771840,15140,15140,15140,15140,482
|
|
20240311,141700,5516474360,15140,15150,15150,15140,166
|
|
20240311,141600,5513960830,15140,15140,15150,15130,217
|
|
20240311,141500,5510675600,15140,15140,15140,15130,62
|
|
20240311,141400,5509736930,15140,15150,15150,15130,489
|
|
20240311,141300,5502336950,15150,15130,15150,15130,180
|
|
20240311,141200,5499611200,15140,15140,15140,15130,431
|
|
20240311,141100,5493088360,15140,15150,15150,15130,971
|
|
20240311,141000,5478392010,15140,15150,15150,15140,278
|
|
20240311,140900,5474180500,15150,15130,15150,15130,5554
|
|
20240311,140800,5390083230,15120,15120,15120,15110,805
|
|
20240311,140700,5377911650,15120,15120,15140,15120,1631
|
|
20240311,140600,5353250730,15120,15100,15130,15100,1304
|
|
20240311,140500,5333530280,15100,15100,15100,15090,15692
|
|
20240311,140400,5096581920,15100,15130,15130,15100,21105
|
|
20240311,140300,4777660840,15130,15130,15130,15120,820
|
|
20240311,140200,4765256260,15130,15130,15130,15120,145
|
|
20240311,140100,4763062590,15120,15130,15130,15120,329
|
|
20240311,140000,4758085700,15130,15120,15130,15120,1768
|
|
20240311,135900,4731335900,15130,15120,15130,15120,151
|
|
20240311,135800,4729052640,15130,15140,15140,15130,459
|
|
20240311,135700,4722107960,15140,15130,15140,15120,507
|
|
20240311,135600,4714437570,15130,15130,15130,15120,548
|
|
20240311,135500,4706146350,15120,15120,15130,15120,398
|
|
20240311,135400,4700126340,15130,15120,15130,15120,374
|
|
20240311,135300,4694468130,15130,15130,15130,15120,1082
|
|
20240311,135200,4678101510,15130,15140,15140,15120,9298
|
|
20240311,135100,4537391060,15140,15140,15150,15140,152
|
|
20240311,135000,4535089540,15150,15140,15160,15140,590
|
|
20240311,134900,4526155840,15140,15150,15150,15140,1593
|
|
20240311,134800,4502037610,15140,15150,15150,15140,312
|
|
20240311,134700,4497312000,15140,15150,15150,15140,4393
|
|
20240311,134600,4430763210,15150,15150,15160,15150,564
|
|
20240311,134500,4422217000,15150,15160,15170,15150,893
|
|
20240311,134400,4408679130,15160,15160,15170,15160,352
|
|
20240311,134300,4403342790,15160,15160,15160,15160,539
|
|
20240311,134200,4395171550,15160,15160,15160,15150,238
|
|
20240311,134100,4391563690,15160,15160,15160,15150,1306
|
|
20240311,134000,4371767150,15150,15160,15160,15150,109
|
|
20240311,133900,4370115650,15150,15160,15160,15150,912
|
|
20240311,133800,4356296820,15150,15160,15160,15150,234
|
|
20240311,133700,4352751320,15160,15150,15160,15140,210
|
|
20240311,133600,4349569760,15160,15150,15160,15140,1238
|
|
20240311,133500,4330818510,15150,15150,15150,15140,1143
|
|
20240311,133400,4313503220,15150,15160,15160,15150,1116
|
|
20240311,133300,4296594640,15150,15150,15160,15150,656
|
|
20240311,133200,4286656220,15150,15160,15160,15140,209
|
|
20240311,133100,4283489870,15150,15150,15160,15140,393
|
|
20240311,133000,4277536500,15140,15140,15150,15140,371
|
|
20240311,132900,4271916880,15150,15150,15150,15140,1084
|
|
20240311,132800,4255504860,15140,15140,15150,15140,431
|
|
20240311,132700,4248979510,15140,15150,15150,15140,510
|
|
20240311,132600,4241258060,15150,15150,15150,15140,312
|
|
20240311,132500,4236534350,15140,15130,15150,15130,811
|
|
20240311,132400,4224256800,15160,15130,15160,15130,503
|
|
20240311,132300,4216644720,15140,15170,15170,15130,17023
|
|
20240311,132200,3958807890,15160,15160,15170,15160,928
|
|
20240311,132100,3944736540,15160,15170,15180,15160,999
|
|
20240311,132000,3929582490,15160,15170,15170,15160,505
|
|
20240311,131900,3921924520,15160,15160,15170,15160,1206
|
|
20240311,131800,3903637900,15160,15170,15170,15160,623
|
|
20240311,131700,3894190840,15170,15180,15180,15160,392
|
|
20240311,131600,3888244180,15170,15160,15180,15160,733
|
|
20240311,131500,3877124930,15170,15160,15170,15160,448
|
|
20240311,131400,3870331820,15170,15170,15170,15160,386
|
|
20240311,131300,3864478520,15170,15170,15180,15160,3143
|
|
20240311,131200,3816799310,15170,15190,15190,15170,5022
|
|
20240311,131100,3740573370,15190,15200,15200,15180,554
|
|
20240311,131000,3732162000,15200,15190,15200,15190,242
|
|
20240311,130900,3728484170,15190,15200,15200,15180,170
|
|
20240311,130800,3725902630,15180,15170,15180,15170,686
|
|
20240311,130700,3715494100,15170,15180,15180,15170,393
|
|
20240311,130600,3709530540,15170,15190,15190,15170,10870
|
|
20240311,130500,3544505650,15190,15220,15220,15190,14701
|
|
20240311,130400,3320994050,15220,15220,15220,15210,1099
|
|
20240311,130300,3304277900,15220,15210,15220,15210,51
|
|
20240311,130200,3303502090,15210,15220,15230,15210,1612
|
|
20240311,130100,3278967270,15220,15210,15220,15210,1295
|
|
20240311,130000,3259266110,15220,15220,15220,15210,483
|
|
20240311,125900,3251917290,15220,15220,15220,15210,279
|
|
20240311,125800,3247672610,15210,15220,15230,15210,170
|
|
20240311,125700,3245085190,15230,15230,15230,15220,641
|
|
20240311,125600,3235328240,15230,15220,15230,15220,403
|
|
20240311,125500,3229194460,15220,15230,15230,15220,622
|
|
20240311,125400,3219726600,15230,15220,15230,15220,698
|
|
20240311,125300,3209101460,15220,15230,15230,15220,1523
|
|
20240311,125200,3185921370,15230,15230,15230,15230,3
|
|
20240311,125100,3185875680,15230,15220,15230,15220,103
|
|
20240311,125000,3184307990,15230,15220,15230,15220,631
|
|
20240311,124900,3174703110,15230,15230,15230,15230,139
|
|
20240311,124800,3172586140,15230,15230,15230,15230,208
|
|
20240311,124700,3169418300,15230,15230,15230,15230,166
|
|
20240311,124600,3166890120,15230,15240,15240,15230,525
|
|
20240311,124500,3158894360,15230,15230,15240,15230,156
|
|
20240311,124400,3156518440,15230,15230,15230,15230,125
|
|
20240311,124300,3154614690,15230,15240,15240,15230,1099
|
|
20240311,124200,3137871870,15250,15230,15250,15230,16
|
|
20240311,124100,3137628110,15230,15240,15240,15230,171
|
|
20240311,124000,3135023070,15240,15240,15250,15240,31
|
|
20240311,123900,3134550610,15230,15230,15250,15230,633
|
|
20240311,123800,3124910000,15230,15230,15230,15220,9
|
|
20240311,123700,3124772940,15220,15230,15230,15220,135
|
|
20240311,123600,3122718230,15220,15220,15220,15210,381
|
|
20240311,123500,3116922550,15220,15230,15230,15220,159
|
|
20240311,123400,3114502560,15220,15220,15230,15220,206
|
|
20240311,123300,3111367210,15210,15220,15220,15210,46
|
|
20240311,123200,3110667140,15210,15220,15220,15210,540
|
|
20240311,123100,3102452920,15210,15220,15220,15210,168
|
|
20240311,123000,3099897620,15210,15230,15230,15210,1215
|
|
20240311,122900,3081405420,15230,15250,15250,15230,54
|
|
20240311,122800,3080582500,15250,15230,15250,15230,17
|
|
20240311,122700,3080323390,15220,15230,15250,15220,729
|
|
20240311,122600,3069211570,15220,15220,15220,15220,2
|
|
20240311,122500,3069181130,15220,15240,15240,15220,457
|
|
20240311,122400,3062219740,15240,15250,15250,15240,1055
|
|
20240311,122300,3046140590,15250,15250,15250,15250,6
|
|
20240311,122200,3046049090,15250,15250,15250,15240,496
|
|
20240311,122100,3038488950,15250,15250,15250,15250,511
|
|
20240311,122000,3030696200,15250,15240,15260,15240,210
|
|
20240311,121900,3027494480,15240,15250,15250,15240,527
|
|
20240311,121800,3019462940,15240,15250,15260,15240,1260
|
|
20240311,121700,3000248390,15250,15240,15250,15240,801
|
|
20240311,121600,2988039350,15230,15240,15240,15230,179
|
|
20240311,121500,2985312410,15240,15230,15240,15230,348
|
|
20240311,121400,2980012020,15230,15240,15240,15230,171
|
|
20240311,121300,2977406270,15230,15230,15240,15230,334
|
|
20240311,121200,2972318600,15230,15240,15240,15230,294
|
|
20240311,121100,2967840740,15240,15240,15240,15230,157
|
|
20240311,121000,2965448080,15240,15240,15240,15240,382
|
|
20240311,120900,2959626400,15240,15240,15240,15240,66
|
|
20240311,120800,2958620560,15240,15230,15240,15230,502
|
|
20240311,120700,2950975030,15230,15230,15230,15230,265
|
|
20240311,120600,2946939080,15240,15230,15240,15230,269
|
|
20240311,120500,2942841660,15230,15230,15230,15230,100
|
|
20240311,120400,2941318660,15230,15240,15240,15220,592
|
|
20240311,120300,2932302440,15230,15230,15230,15230,274
|
|
20240311,120200,2928129420,15220,15220,15220,15220,129
|
|
20240311,120100,2926166040,15220,15220,15220,15210,569
|
|
20240311,120000,2917506860,15220,15230,15230,15220,114
|
|
20240311,115900,2915770910,15220,15220,15220,15210,374
|
|
20240311,115800,2910079230,15210,15210,15210,15200,219
|
|
20240311,115700,2906749030,15220,15210,15220,15210,155
|
|
20240311,115600,2904390440,15200,15210,15220,15200,1220
|
|
20240311,115500,2885826220,15200,15200,15210,15200,354
|
|
20240311,115400,2880444390,15200,15220,15220,15200,1277
|
|
20240311,115300,2861024160,15210,15220,15220,15210,470
|
|
20240311,115200,2853874760,15210,15210,15220,15210,494
|
|
20240311,115100,2846359990,15200,15220,15220,15200,1575
|
|
20240311,115000,2822417140,15210,15210,15220,15210,1738
|
|
20240311,114900,2795980840,15210,15230,15230,15210,2764
|
|
20240311,114800,2753915110,15230,15230,15230,15220,856
|
|
20240311,114700,2740883230,15230,15240,15240,15220,635
|
|
20240311,114600,2731213520,15230,15220,15230,15220,294
|
|
20240311,114500,2726737700,15230,15240,15240,15220,989
|
|
20240311,114400,2711673780,15230,15240,15240,15230,1001
|
|
20240311,114300,2696426750,15230,15250,15250,15230,958
|
|
20240311,114200,2681834630,15230,15240,15250,15230,442
|
|
20240311,114100,2675101510,15240,15240,15250,15230,1366
|
|
20240311,114000,2654284700,15230,15230,15240,15220,840
|
|
20240311,113900,2641491110,15230,15230,15230,15220,638
|
|
20240311,113800,2631777500,15230,15260,15260,15220,20102
|
|
20240311,113700,2325315390,15260,15250,15260,15250,256
|
|
20240311,113600,2321410330,15250,15260,15270,15250,2583
|
|
20240311,113500,2282005990,15270,15270,15270,15260,130
|
|
20240311,113400,2280021090,15260,15270,15270,15260,1329
|
|
20240311,113300,2259739080,15270,15280,15280,15260,830
|
|
20240311,113200,2247065340,15280,15280,15280,15280,122
|
|
20240311,113100,2245201180,15270,15270,15280,15270,708
|
|
20240311,113000,2234389990,15280,15270,15290,15270,129
|
|
20240311,112900,2232419090,15270,15270,15270,15270,404
|
|
20240311,112800,2226250010,15270,15270,15270,15260,511
|
|
20240311,112700,2218449830,15260,15270,15270,15260,979
|
|
20240311,112600,2203500590,15280,15280,15280,15270,427
|
|
20240311,112500,2196977440,15290,15290,15290,15280,804
|
|
20240311,112400,2184691290,15290,15280,15290,15280,123
|
|
20240311,112300,2182811520,15290,15280,15290,15280,245
|
|
20240311,112200,2179066880,15280,15290,15290,15280,506
|
|
20240311,112100,2171335100,15290,15290,15290,15290,174
|
|
20240311,112000,2168674640,15300,15300,15300,15290,722
|
|
20240311,111900,2157635220,15290,15290,15300,15290,761
|
|
20240311,111800,2145998510,15300,15300,15300,15300,1781
|
|
20240311,111700,2118749210,15290,15310,15310,15290,947
|
|
20240311,111600,2104260180,15310,15310,15320,15310,114
|
|
20240311,111500,2102514830,15300,15320,15330,15300,400
|
|
20240311,111400,2096394370,15320,15320,15320,15320,106
|
|
20240311,111300,2094770450,15300,15300,15300,15290,182
|
|
20240311,111200,2091987170,15330,15300,15330,15290,684
|
|
20240311,111100,2081522100,15300,15300,15300,15300,120
|
|
20240311,111000,2079686100,15300,15290,15300,15290,194
|
|
20240311,110900,2076719400,15300,15300,15300,15290,93
|
|
20240311,110800,2075297400,15300,15310,15310,15290,398
|
|
20240311,110700,2069210840,15310,15300,15310,15290,225
|
|
20240311,110600,2065769490,15300,15300,15300,15290,499
|
|
20240311,110500,2058136310,15300,15300,15300,15290,582
|
|
20240311,110400,2049235920,15300,15300,15300,15290,190
|
|
20240311,110300,2046329820,15310,15300,15310,15290,9201
|
|
20240311,110200,1905578900,15310,15310,15310,15300,433
|
|
20240311,110100,1898952970,15310,15320,15320,15300,12270
|
|
20240311,110000,1711007270,15330,15330,15330,15330,1668
|
|
20240311,105900,1685436830,15340,15340,15340,15330,383
|
|
20240311,105800,1679562320,15340,15340,15340,15340,383
|
|
20240311,105700,1673687100,15340,15340,15340,15330,598
|
|
20240311,105600,1664514920,15340,15340,15340,15330,271
|
|
20240311,105500,1660358280,15340,15330,15340,15330,845
|
|
20240311,105400,1647401430,15330,15340,15350,15330,493
|
|
20240311,105300,1639841550,15340,15340,15340,15330,204
|
|
20240311,105200,1636712690,15340,15330,15340,15330,1075
|
|
20240311,105100,1620223710,15330,15330,15340,15330,1905
|
|
20240311,105000,1591019560,15340,15330,15340,15330,593
|
|
20240311,104900,1581926510,15340,15330,15340,15330,56
|
|
20240311,104800,1581067980,15330,15340,15340,15330,237
|
|
20240311,104700,1577433520,15330,15340,15340,15330,157
|
|
20240311,104600,1575025650,15340,15330,15340,15330,190
|
|
20240311,104500,1572111900,15330,15320,15340,15320,406
|
|
20240311,104400,1565891680,15310,15320,15320,15310,943
|
|
20240311,104300,1551452620,15330,15320,15340,15320,144
|
|
20240311,104200,1549245160,15310,15320,15320,15310,204
|
|
20240311,104100,1546121220,15320,15330,15330,15320,478
|
|
20240311,104000,1538798130,15320,15320,15350,15320,334
|
|
20240311,103900,1533678940,15330,15330,15330,15320,417
|
|
20240311,103800,1527286930,15330,15310,15330,15300,665
|
|
20240311,103700,1517102380,15320,15310,15320,15300,1031
|
|
20240311,103600,1501316750,15310,15310,15330,15310,641
|
|
20240311,103500,1491501140,15320,15310,15330,15310,77
|
|
20240311,103400,1490322140,15320,15320,15330,15310,1145
|
|
20240311,103300,1472788800,15320,15320,15330,15320,672
|
|
20240311,103200,1462493660,15320,15310,15320,15310,145
|
|
20240311,103100,1460272380,15320,15310,15320,15310,56
|
|
20240311,103000,1459414870,15330,15300,15330,15300,275
|
|
20240311,102900,1455203400,15300,15310,15330,15300,842
|
|
20240311,102800,1442315050,15310,15300,15310,15300,518
|
|
20240311,102700,1434386870,15300,15300,15310,15300,1912
|
|
20240311,102600,1405131640,15310,15310,15310,15300,531
|
|
20240311,102500,1397005490,15310,15310,15330,15300,2712
|
|
20240311,102400,1355479970,15310,15310,15330,15310,195
|
|
20240311,102300,1352492490,15310,15320,15320,15310,287
|
|
20240311,102200,1348095660,15320,15330,15330,15320,861
|
|
20240311,102100,1334900980,15320,15330,15330,15320,462
|
|
20240311,102000,1327821890,15330,15330,15330,15320,322
|
|
20240311,101900,1322887060,15330,15330,15330,15310,640
|
|
20240311,101800,1313083750,15330,15340,15340,15330,560
|
|
20240311,101700,1304497460,15330,15320,15340,15320,239
|
|
20240311,101600,1300833930,15320,15340,15340,15320,7644
|
|
20240311,101500,1183665930,15330,15340,15350,15330,1310
|
|
20240311,101400,1163571260,15340,15350,15350,15340,280
|
|
20240311,101300,1159274000,15340,15330,15350,15330,747
|
|
20240311,101200,1147814840,15340,15350,15360,15330,3062
|
|
20240311,101100,1100827820,15360,15370,15370,15350,1396
|
|
20240311,101000,1079380960,15370,15360,15370,15360,137
|
|
20240311,100900,1077276570,15360,15360,15360,15350,553
|
|
20240311,100800,1068784980,15360,15370,15370,15360,758
|
|
20240311,100700,1057140100,15360,15360,15370,15360,560
|
|
20240311,100600,1048533480,15360,15350,15370,15350,362
|
|
20240311,100500,1042973540,15350,15360,15370,15350,534
|
|
20240311,100400,1034770310,15370,15350,15370,15350,822
|
|
20240311,100300,1022147250,15360,15380,15390,15360,1572
|
|
20240311,100200,997984820,15380,15400,15400,15380,1116
|
|
20240311,100100,980815090,15390,15400,15400,15390,976
|
|
20240311,100000,965793070,15400,15430,15430,15400,1701
|
|
20240311,095900,939587590,15420,15420,15430,15410,69
|
|
20240311,095800,938523620,15410,15420,15430,15410,931
|
|
20240311,095700,924166780,15430,15440,15440,15430,358
|
|
20240311,095600,918641110,15450,15450,15450,15440,217
|
|
20240311,095500,915289560,15450,15450,15460,15440,1478
|
|
20240311,095400,892454650,15460,15470,15470,15460,1497
|
|
20240311,095300,869309930,15460,15470,15470,15460,398
|
|
20240311,095200,863153820,15460,15480,15480,15460,467
|
|
20240311,095100,855931540,15480,15500,15510,15470,625
|
|
20240311,095000,846253380,15510,15500,15510,15500,3836
|
|
20240311,094900,786787920,15500,15480,15500,15470,1231
|
|
20240311,094800,767726130,15470,15460,15470,15460,1215
|
|
20240311,094700,748934290,15460,15460,15460,15460,19
|
|
20240311,094600,748640550,15460,15470,15470,15460,114
|
|
20240311,094500,746877080,15470,15460,15470,15450,244
|
|
20240311,094400,743105640,15450,15450,15450,15440,211
|
|
20240311,094300,739845700,15450,15450,15460,15450,626
|
|
20240311,094200,730171990,15450,15440,15450,15440,61
|
|
20240311,094100,729230110,15440,15400,15440,15400,3905
|
|
20240311,094000,669058480,15400,15400,15410,15400,1190
|
|
20240311,093900,650727440,15410,15400,15410,15400,562
|
|
20240311,093800,642070540,15400,15410,15410,15340,197
|
|
20240311,093700,639037300,15420,15410,15420,15340,12652
|
|
20240311,093600,444531820,15410,15430,15440,15400,2022
|
|
20240311,093500,413363660,15430,15440,15440,15430,507
|
|
20240311,093400,405540630,15440,15440,15440,15420,170
|
|
20240311,093300,402918800,15430,15470,15470,15430,874
|
|
20240311,093200,389428930,15470,15490,15490,15450,58
|
|
20240311,093100,388531670,15490,15470,15490,15430,1523
|
|
20240311,093000,364976950,15480,15460,15480,15450,506
|
|
20240311,092900,357151750,15460,15450,15460,15430,849
|
|
20240311,092800,344026840,15460,15430,15460,15430,581
|
|
20240311,092700,335061620,15420,15430,15430,15420,281
|
|
20240311,092600,330726360,15420,15430,15460,15420,3510
|
|
20240311,092500,276493710,15440,15440,15450,15440,346
|
|
20240311,092400,271150450,15440,15440,15440,15440,134
|
|
20240311,092300,269081490,15450,15440,15450,15430,781
|
|
20240311,092200,257022810,15440,15430,15440,15430,123
|
|
20240311,092100,255123920,15430,15440,15440,15430,419
|
|
20240311,092000,248656940,15440,15400,15440,15390,3050
|
|
20240311,091900,201635800,15400,15400,15400,15400,248
|
|
20240311,091800,197816600,15400,15430,15430,15390,261
|
|
20240311,091700,193796810,15430,15420,15430,15420,264
|
|
20240311,091600,189724350,15420,15380,15420,15380,411
|
|
20240311,091500,183394980,15380,15350,15390,15350,246
|
|
20240311,091400,179610870,15350,15350,15360,15340,374
|
|
20240311,091300,173868950,15350,15330,15350,15320,1114
|
|
20240311,091200,156782160,15330,15340,15340,15330,467
|
|
20240311,091100,149619500,15340,15310,15350,15300,897
|
|
20240311,091000,135875560,15310,15300,15310,15290,1909
|
|
20240311,090900,106672290,15300,15310,15320,15300,515
|
|
20240311,090800,98786960,15310,15320,15340,15310,149
|
|
20240311,090700,96504210,15320,15320,15330,15310,157
|
|
20240311,090600,94098850,15320,15350,15350,15300,1003
|
|
20240311,090500,78735310,15350,15360,15360,15330,805
|
|
20240311,090400,66375000,15360,15350,15360,15350,508
|
|
20240311,090300,58572220,15360,15370,15380,15350,1631
|
|
20240311,090200,33521730,15370,15370,15400,15370,199
|
|
20240311,090100,30462760,15360,15360,15400,15350,187
|
|
20240311,090000,27590020,15370,15400,15420,15370,1786
|