630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,192700,3746159510,8410,8410,8410,8410,8253
|
|
20240311,192600,3746159510,8410,8410,8410,8410,0
|
|
20240311,192500,3746159510,8410,8410,8410,8410,0
|
|
20240311,192400,3746159510,8410,8410,8410,8410,0
|
|
20240311,192300,3746159510,8410,8410,8410,8410,0
|
|
20240311,192200,3746159510,8410,8410,8410,8410,0
|
|
20240311,192100,3746159510,8410,8410,8410,8410,0
|
|
20240311,192000,3746159510,8410,8410,8410,8410,0
|
|
20240311,191900,3746159510,8410,8410,8410,8410,0
|
|
20240311,191800,3746159510,8410,8410,8410,8410,0
|
|
20240311,191700,3746159510,8410,8410,8410,8410,0
|
|
20240311,191600,3746159510,8410,8410,8410,8410,0
|
|
20240311,191500,3746159510,8410,8410,8410,8410,0
|
|
20240311,191400,3746159510,8410,8410,8410,8410,0
|
|
20240311,191300,3746159510,8410,8410,8410,8410,0
|
|
20240311,191200,3746159510,8410,8410,8410,8410,0
|
|
20240311,191100,3746159510,8410,8410,8410,8410,0
|
|
20240311,191000,3746159510,8410,8410,8410,8410,0
|
|
20240311,190900,3746159510,8410,8410,8410,8410,0
|
|
20240311,190800,3746159510,8410,8410,8410,8410,0
|
|
20240311,190700,3746159510,8410,8410,8410,8410,0
|
|
20240311,190600,3746159510,8410,8410,8410,8410,0
|
|
20240311,190500,3746159510,8410,8410,8410,8410,0
|
|
20240311,190400,3746159510,8410,8410,8410,8410,0
|
|
20240311,190300,3746159510,8410,8410,8410,8410,0
|
|
20240311,190200,3746159510,8410,8410,8410,8410,0
|
|
20240311,190100,3746159510,8410,8410,8410,8410,0
|
|
20240311,190000,3746159510,8410,8410,8410,8410,0
|
|
20240311,185900,3746159510,8410,8410,8410,8410,0
|
|
20240311,185800,3746159510,8410,8410,8410,8410,0
|
|
20240311,185700,3746159510,8410,8410,8410,8410,8253
|
|
20240311,185600,3746159510,8410,8410,8410,8410,0
|
|
20240311,185500,3746159510,8410,8410,8410,8410,0
|
|
20240311,185400,3746159510,8410,8410,8410,8410,0
|
|
20240311,185300,3746159510,8410,8410,8410,8410,0
|
|
20240311,185200,3746159510,8410,8410,8410,8410,0
|
|
20240311,185100,3746159510,8410,8410,8410,8410,0
|
|
20240311,185000,3746159510,8410,8410,8410,8410,0
|
|
20240311,184900,3746159510,8410,8410,8410,8410,0
|
|
20240311,184800,3746159510,8410,8410,8410,8410,0
|
|
20240311,184700,3746159510,8410,8410,8410,8410,0
|
|
20240311,184600,3746159510,8410,8410,8410,8410,0
|
|
20240311,184500,3746159510,8410,8410,8410,8410,0
|
|
20240311,184400,3746159510,8410,8410,8410,8410,0
|
|
20240311,184300,3746159510,8410,8410,8410,8410,0
|
|
20240311,184200,3746159510,8410,8410,8410,8410,0
|
|
20240311,184100,3746159510,8410,8410,8410,8410,0
|
|
20240311,184000,3746159510,8410,8410,8410,8410,0
|
|
20240311,183900,3746159510,8410,8410,8410,8410,0
|
|
20240311,183800,3746159510,8410,8410,8410,8410,0
|
|
20240311,183700,3746159510,8410,8410,8410,8410,0
|
|
20240311,183600,3746159510,8410,8410,8410,8410,0
|
|
20240311,183500,3746159510,8410,8410,8410,8410,0
|
|
20240311,183400,3746159510,8410,8410,8410,8410,0
|
|
20240311,183300,3746159510,8410,8410,8410,8410,0
|
|
20240311,183200,3746159510,8410,8410,8410,8410,0
|
|
20240311,183100,3746159510,8410,8410,8410,8410,0
|
|
20240311,183000,3746159510,8410,8410,8410,8410,0
|
|
20240311,182900,3746159510,8410,8410,8410,8410,0
|
|
20240311,182800,3746159510,8410,8410,8410,8410,0
|
|
20240311,182700,3746159510,8410,8410,8410,8410,8253
|
|
20240311,182600,3746159510,8410,8410,8410,8410,0
|
|
20240311,182500,3746159510,8410,8410,8410,8410,0
|
|
20240311,182400,3746159510,8410,8410,8410,8410,0
|
|
20240311,182300,3746159510,8410,8410,8410,8410,0
|
|
20240311,182200,3746159510,8410,8410,8410,8410,0
|
|
20240311,182100,3746159510,8410,8410,8410,8410,0
|
|
20240311,182000,3746159510,8410,8410,8410,8410,0
|
|
20240311,181900,3746159510,8410,8410,8410,8410,0
|
|
20240311,181800,3746159510,8410,8410,8410,8410,0
|
|
20240311,181700,3746159510,8410,8410,8410,8410,0
|
|
20240311,181600,3746159510,8410,8410,8410,8410,0
|
|
20240311,181500,3746159510,8410,8410,8410,8410,0
|
|
20240311,181400,3746159510,8410,8410,8410,8410,0
|
|
20240311,181300,3746159510,8410,8410,8410,8410,0
|
|
20240311,181200,3746159510,8410,8410,8410,8410,0
|
|
20240311,181100,3746159510,8410,8410,8410,8410,0
|
|
20240311,181000,3746159510,8410,8410,8410,8410,0
|
|
20240311,180900,3746159510,8410,8410,8410,8410,0
|
|
20240311,180800,3746159510,8410,8410,8410,8410,0
|
|
20240311,180700,3746159510,8410,8410,8410,8410,0
|
|
20240311,180600,3746159510,8410,8410,8410,8410,0
|
|
20240311,180500,3746159510,8410,8410,8410,8410,0
|
|
20240311,180400,3746159510,8410,8410,8410,8410,0
|
|
20240311,180300,3746159510,8410,8410,8410,8410,0
|
|
20240311,180200,3746159510,8410,8410,8410,8410,0
|
|
20240311,180100,3746159510,8410,8410,8410,8410,0
|
|
20240311,180000,3746159510,8410,8410,8410,8410,0
|
|
20240311,175900,3746159510,8410,8410,8410,8410,0
|
|
20240311,175800,3746159510,8410,8410,8410,8410,0
|
|
20240311,175700,3746159510,8410,8410,8410,8410,8253
|
|
20240311,175600,3746159510,8410,8410,8410,8410,0
|
|
20240311,175500,3746159510,8410,8410,8410,8410,0
|
|
20240311,175400,3746159510,8410,8410,8410,8410,0
|
|
20240311,175300,3746159510,8410,8410,8410,8410,0
|
|
20240311,175200,3746159510,8410,8410,8410,8410,0
|
|
20240311,175100,3746159510,8410,8410,8410,8410,0
|
|
20240311,175000,3746159510,8410,8410,8410,8410,0
|
|
20240311,174900,3746159510,8410,8410,8410,8410,0
|
|
20240311,174800,3746159510,8410,8410,8410,8410,0
|
|
20240311,174700,3746159510,8410,8410,8410,8410,0
|
|
20240311,174600,3746159510,8410,8410,8410,8410,0
|
|
20240311,174500,3746159510,8410,8410,8410,8410,0
|
|
20240311,174400,3746159510,8410,8410,8410,8410,0
|
|
20240311,174300,3746159510,8410,8410,8410,8410,0
|
|
20240311,174200,3746159510,8410,8410,8410,8410,0
|
|
20240311,174100,3746159510,8410,8410,8410,8410,0
|
|
20240311,174000,3746159510,8410,8410,8410,8410,0
|
|
20240311,173900,3746159510,8410,8410,8410,8410,0
|
|
20240311,173800,3746159510,8410,8410,8410,8410,0
|
|
20240311,173700,3746159510,8410,8410,8410,8410,0
|
|
20240311,173600,3746159510,8410,8410,8410,8410,0
|
|
20240311,173500,3746159510,8410,8410,8410,8410,0
|
|
20240311,173400,3746159510,8410,8410,8410,8410,0
|
|
20240311,173300,3746159510,8410,8410,8410,8410,0
|
|
20240311,173200,3746159510,8410,8410,8410,8410,0
|
|
20240311,173100,3746159510,8410,8410,8410,8410,0
|
|
20240311,173000,3746159510,8410,8410,8410,8410,0
|
|
20240311,172900,3746159510,8410,8410,8410,8410,0
|
|
20240311,172800,3746159510,8410,8410,8410,8410,0
|
|
20240311,172700,3746159510,8410,8410,8410,8410,8253
|
|
20240311,172600,3746159510,8410,8410,8410,8410,0
|
|
20240311,172500,3746159510,8410,8410,8410,8410,0
|
|
20240311,172400,3746159510,8410,8410,8410,8410,0
|
|
20240311,172300,3746159510,8410,8410,8410,8410,0
|
|
20240311,172200,3746159510,8410,8410,8410,8410,0
|
|
20240311,172100,3746159510,8410,8410,8410,8410,0
|
|
20240311,172000,3746159510,8410,8410,8410,8410,0
|
|
20240311,171900,3746159510,8410,8410,8410,8410,0
|
|
20240311,171800,3746159510,8410,8410,8410,8410,0
|
|
20240311,171700,3746159510,8410,8410,8410,8410,0
|
|
20240311,171600,3746159510,8410,8410,8410,8410,0
|
|
20240311,171500,3746159510,8410,8410,8410,8410,0
|
|
20240311,171400,3746159510,8410,8410,8410,8410,0
|
|
20240311,171300,3746159510,8410,8410,8410,8410,0
|
|
20240311,171200,3746159510,8410,8410,8410,8410,0
|
|
20240311,171100,3746159510,8410,8410,8410,8410,0
|
|
20240311,171000,3746159510,8410,8410,8410,8410,0
|
|
20240311,170900,3746159510,8410,8410,8410,8410,0
|
|
20240311,170800,3746159510,8410,8410,8410,8410,0
|
|
20240311,170700,3746159510,8410,8410,8410,8410,0
|
|
20240311,170600,3746159510,8410,8410,8410,8410,0
|
|
20240311,170500,3746159510,8410,8410,8410,8410,0
|
|
20240311,170400,3746159510,8410,8410,8410,8410,0
|
|
20240311,170300,3746159510,8410,8410,8410,8410,0
|
|
20240311,170200,3746159510,8410,8410,8410,8410,0
|
|
20240311,170100,3746159510,8410,8410,8410,8410,0
|
|
20240311,170000,3746159510,8410,8410,8410,8410,0
|
|
20240311,165900,3746159510,8410,8410,8410,8410,0
|
|
20240311,165800,3746159510,8410,8410,8410,8410,0
|
|
20240311,165700,3746159510,8410,8410,8410,8410,8253
|
|
20240311,165600,3746159510,8410,8410,8410,8410,0
|
|
20240311,165500,3746159510,8410,8410,8410,8410,0
|
|
20240311,165400,3746159510,8410,8410,8410,8410,0
|
|
20240311,165300,3746159510,8410,8410,8410,8410,0
|
|
20240311,165200,3746159510,8410,8410,8410,8410,0
|
|
20240311,165100,3746159510,8410,8410,8410,8410,0
|
|
20240311,165000,3746159510,8410,8410,8410,8410,0
|
|
20240311,164900,3746159510,8410,8410,8410,8410,0
|
|
20240311,164800,3746159510,8410,8410,8410,8410,0
|
|
20240311,164700,3746159510,8410,8410,8410,8410,0
|
|
20240311,164600,3746159510,8410,8410,8410,8410,0
|
|
20240311,164500,3746159510,8410,8410,8410,8410,0
|
|
20240311,164400,3746159510,8410,8410,8410,8410,0
|
|
20240311,164300,3746159510,8410,8410,8410,8410,0
|
|
20240311,164200,3746159510,8410,8410,8410,8410,0
|
|
20240311,164100,3746159510,8410,8410,8410,8410,0
|
|
20240311,164000,3746159510,8410,8410,8410,8410,0
|
|
20240311,163900,3746159510,8410,8410,8410,8410,0
|
|
20240311,163800,3746159510,8410,8410,8410,8410,0
|
|
20240311,163700,3746159510,8410,8410,8410,8410,0
|
|
20240311,163600,3746159510,8410,8410,8410,8410,0
|
|
20240311,163500,3746159510,8410,8410,8410,8410,0
|
|
20240311,163400,3746159510,8410,8410,8410,8410,0
|
|
20240311,163300,3746159510,8410,8410,8410,8410,0
|
|
20240311,163200,3746159510,8410,8410,8410,8410,0
|
|
20240311,163100,3746159510,8410,8410,8410,8410,0
|
|
20240311,163000,3746159510,8410,8410,8410,8410,0
|
|
20240311,162900,3746159510,8410,8410,8410,8410,0
|
|
20240311,162800,3746159510,8410,8410,8410,8410,0
|
|
20240311,162700,3746159510,8410,8410,8410,8410,8253
|
|
20240311,162600,3746159510,8410,8410,8410,8410,0
|
|
20240311,162500,3746159510,8410,8410,8410,8410,0
|
|
20240311,162400,3746159510,8410,8410,8410,8410,0
|
|
20240311,162300,3746159510,8410,8410,8410,8410,0
|
|
20240311,162200,3746159510,8410,8410,8410,8410,0
|
|
20240311,162100,3746159510,8410,8410,8410,8410,0
|
|
20240311,162000,3746159510,8410,8410,8410,8410,0
|
|
20240311,161900,3746159510,8410,8410,8410,8410,0
|
|
20240311,161800,3746159510,8410,8410,8410,8410,0
|
|
20240311,161700,3746159510,8410,8410,8410,8410,0
|
|
20240311,161600,3746159510,8410,8410,8410,8410,0
|
|
20240311,161500,3746159510,8410,8410,8410,8410,0
|
|
20240311,161400,3746159510,8410,8410,8410,8410,0
|
|
20240311,161300,3746159510,8410,8410,8410,8410,0
|
|
20240311,161200,3746159510,8410,8410,8410,8410,0
|
|
20240311,161100,3746159510,8410,8410,8410,8410,0
|
|
20240311,161000,3746159510,8410,8410,8410,8410,0
|
|
20240311,160900,3746159510,8410,8410,8410,8410,0
|
|
20240311,160800,3746159510,8410,8410,8410,8410,0
|
|
20240311,160700,3746159510,8410,8410,8410,8410,0
|
|
20240311,160600,3746159510,8410,8410,8410,8410,0
|
|
20240311,160500,3746159510,8410,8410,8410,8410,0
|
|
20240311,160400,3746159510,8410,8410,8410,8410,0
|
|
20240311,160300,3746159510,8410,8410,8410,8410,0
|
|
20240311,160200,3746159510,8410,8410,8410,8410,0
|
|
20240311,160100,3746159510,8410,8410,8410,8410,0
|
|
20240311,160000,3746159510,8410,8410,8410,8410,0
|
|
20240311,155900,3746159510,8410,8410,8410,8410,0
|
|
20240311,155800,3746159510,8410,8410,8410,8410,0
|
|
20240311,155700,3746159510,8410,8410,8410,8410,8253
|
|
20240311,155600,3746159510,8410,8410,8410,8410,0
|
|
20240311,155500,3746159510,8410,8410,8410,8410,0
|
|
20240311,155400,3746159510,8410,8410,8410,8410,0
|
|
20240311,155300,3746159510,8410,8410,8410,8410,0
|
|
20240311,155200,3746159510,8410,8410,8410,8410,0
|
|
20240311,155100,3746159510,8410,8410,8410,8410,0
|
|
20240311,155000,3746159510,8410,8410,8410,8410,0
|
|
20240311,154900,3746159510,8410,8410,8410,8410,0
|
|
20240311,154800,3746159510,8410,8410,8410,8410,0
|
|
20240311,154700,3746159510,8410,8410,8410,8410,0
|
|
20240311,154600,3746159510,8410,8410,8410,8410,0
|
|
20240311,154500,3746159510,8410,8410,8410,8410,0
|
|
20240311,154400,3746159510,8410,8410,8410,8410,0
|
|
20240311,154300,3746159510,8410,8410,8410,8410,0
|
|
20240311,154200,3746159510,8410,8410,8410,8410,0
|
|
20240311,154100,3746159510,8410,8410,8410,8410,0
|
|
20240311,154000,3746159510,8410,8410,8410,8410,0
|
|
20240311,153900,3746159510,8410,8410,8410,8410,0
|
|
20240311,153800,3746159510,8410,8410,8410,8410,0
|
|
20240311,153700,3746159510,8410,8410,8410,8410,0
|
|
20240311,153600,3746159510,8410,8410,8410,8410,0
|
|
20240311,153500,3746159510,8410,8410,8410,8410,0
|
|
20240311,153400,3746159510,8410,8410,8410,8410,0
|
|
20240311,153300,3746159510,8410,8410,8410,8410,0
|
|
20240311,153200,3746159510,8410,8410,8410,8410,0
|
|
20240311,153100,3746159510,8410,8410,8410,8410,0
|
|
20240311,153000,3746159510,8410,8410,8410,8410,8253
|
|
20240311,152900,3676751780,8360,8360,8360,8360,0
|
|
20240311,152800,3676751780,8360,8360,8360,8360,0
|
|
20240311,152700,3676751780,8360,8360,8360,8360,0
|
|
20240311,152600,3676751780,8360,8360,8360,8360,0
|
|
20240311,152500,3676751780,8360,8360,8360,8360,0
|
|
20240311,152400,3676751780,8360,8360,8360,8360,0
|
|
20240311,152300,3676751780,8360,8360,8360,8360,0
|
|
20240311,152200,3676751780,8360,8360,8360,8360,0
|
|
20240311,152100,3676751780,8360,8360,8360,8360,0
|
|
20240311,152000,3676751780,8360,8360,8360,8360,0
|
|
20240311,151900,3676751780,8360,8360,8360,8320,311
|
|
20240311,151800,3674157830,8320,8340,8340,8320,3057
|
|
20240311,151700,3648689020,8340,8340,8350,8330,1901
|
|
20240311,151600,3632836660,8350,8350,8350,8350,621
|
|
20240311,151500,3627651310,8340,8360,8360,8340,1323
|
|
20240311,151400,3616603120,8360,8360,8360,8350,961
|
|
20240311,151300,3608569460,8360,8360,8360,8360,415
|
|
20240311,151200,3605100060,8360,8360,8360,8360,1007
|
|
20240311,151100,3596681540,8350,8360,8360,8350,1150
|
|
20240311,151000,3587072520,8360,8360,8360,8360,763
|
|
20240311,150900,3580693840,8360,8360,8360,8350,521
|
|
20240311,150800,3576338400,8350,8360,8360,8350,1163
|
|
20240311,150700,3566618100,8360,8360,8360,8360,181
|
|
20240311,150600,3565104940,8360,8360,8360,8350,572
|
|
20240311,150500,3560323520,8360,8370,8370,8360,1286
|
|
20240311,150400,3549566810,8370,8380,8380,8370,145
|
|
20240311,150300,3548352750,8380,8380,8380,8370,243
|
|
20240311,150200,3546316550,8380,8380,8380,8370,110
|
|
20240311,150100,3545394850,8370,8380,8380,8370,362
|
|
20240311,150000,3542363390,8370,8370,8370,8370,10
|
|
20240311,145900,3542279690,8370,8380,8380,8370,1072
|
|
20240311,145800,3533305360,8370,8380,8380,8370,419
|
|
20240311,145700,3529794910,8370,8370,8370,8370,50
|
|
20240311,145600,3529376410,8360,8390,8390,8360,747
|
|
20240311,145500,3523117960,8390,8400,8400,8390,264
|
|
20240311,145400,3520902300,8400,8380,8400,8380,62
|
|
20240311,145300,3520381560,8380,8370,8380,8370,452
|
|
20240311,145200,3516593950,8370,8400,8410,8370,6362
|
|
20240311,145100,3463173160,8400,8400,8400,8400,60
|
|
20240311,145000,3462669160,8400,8400,8400,8390,587
|
|
20240311,144900,3457742640,8400,8400,8400,8400,829
|
|
20240311,144800,3450779040,8390,8390,8390,8390,82
|
|
20240311,144700,3450091060,8390,8400,8400,8390,1040
|
|
20240311,144600,3441355260,8410,8410,8420,8400,299
|
|
20240311,144500,3438842580,8410,8420,8420,8400,2413
|
|
20240311,144400,3418569860,8440,8440,8440,8440,67
|
|
20240311,144300,3418004380,8440,8430,8440,8430,1020
|
|
20240311,144200,3409401890,8400,8430,8430,8400,247
|
|
20240311,144100,3407322830,8430,8430,8430,8430,69
|
|
20240311,144000,3406741160,8430,8430,8430,8430,267
|
|
20240311,143900,3404490350,8430,8420,8430,8420,300
|
|
20240311,143800,3401962470,8420,8410,8420,8390,1388
|
|
20240311,143700,3390296100,8410,8410,8410,8410,672
|
|
20240311,143600,3384644580,8400,8410,8410,8400,1501
|
|
20240311,143500,3372034970,8400,8400,8400,8400,88
|
|
20240311,143400,3371295770,8400,8410,8410,8400,315
|
|
20240311,143300,3368648160,8410,8410,8410,8410,20
|
|
20240311,143200,3368479960,8410,8410,8410,8410,499
|
|
20240311,143100,3364283370,8410,8400,8410,8400,1722
|
|
20240311,143000,3349818310,8390,8390,8390,8380,3835
|
|
20240311,142900,3317674910,8400,8400,8400,8400,299
|
|
20240311,142800,3315163310,8390,8400,8400,8390,70
|
|
20240311,142700,3314575410,8400,8400,8400,8400,115
|
|
20240311,142600,3313609410,8400,8390,8400,8390,235
|
|
20240311,142500,3311637660,8390,8400,8400,8390,182
|
|
20240311,142400,3310108880,8390,8400,8400,8390,200
|
|
20240311,142300,3308429880,8420,8420,8420,8420,399
|
|
20240311,142200,3305070300,8420,8390,8420,8390,689
|
|
20240311,142100,3299277090,8390,8390,8390,8390,35
|
|
20240311,142000,3298983440,8380,8380,8380,8380,0
|
|
20240311,141900,3298983440,8380,8390,8390,8380,651
|
|
20240311,141800,3293523480,8390,8390,8390,8390,60
|
|
20240311,141700,3293020080,8390,8390,8390,8390,230
|
|
20240311,141600,3291090380,8390,8390,8390,8390,12
|
|
20240311,141500,3290989700,8390,8390,8390,8390,0
|
|
20240311,141400,3290989700,8390,8390,8390,8390,70
|
|
20240311,141300,3290402400,8390,8390,8390,8380,283
|
|
20240311,141200,3288028560,8390,8390,8390,8390,188
|
|
20240311,141100,3286451240,8380,8390,8390,8380,104
|
|
20240311,141000,3285578820,8380,8380,8390,8380,95
|
|
20240311,140900,3284782520,8390,8390,8390,8390,102
|
|
20240311,140800,3283926740,8390,8390,8390,8390,121
|
|
20240311,140700,3282911550,8380,8400,8400,8380,1355
|
|
20240311,140600,3271556250,8400,8400,8400,8400,162
|
|
20240311,140500,3270195450,8400,8400,8400,8400,60
|
|
20240311,140400,3269691450,8380,8380,8380,8380,312
|
|
20240311,140300,3267076890,8380,8410,8410,8380,1883
|
|
20240311,140200,3251272670,8410,8420,8420,8410,509
|
|
20240311,140100,3246990230,8420,8420,8420,8420,31
|
|
20240311,140000,3246729210,8420,8420,8420,8420,32
|
|
20240311,135900,3246459770,8420,8420,8420,8420,199
|
|
20240311,135800,3244784190,8410,8410,8410,8410,0
|
|
20240311,135700,3244784190,8410,8410,8410,8410,22
|
|
20240311,135600,3244599170,8400,8400,8400,8400,506
|
|
20240311,135500,3240348770,8390,8390,8390,8390,0
|
|
20240311,135400,3240348770,8390,8390,8390,8390,60
|
|
20240311,135300,3239845370,8380,8380,8380,8380,1131
|
|
20240311,135200,3230367590,8380,8390,8390,8380,422
|
|
20240311,135100,3226828050,8390,8420,8420,8390,7300
|
|
20240311,135000,3165478620,8420,8420,8420,8410,375
|
|
20240311,134900,3162322620,8420,8420,8420,8420,121
|
|
20240311,134800,3161303800,8420,8420,8420,8420,100
|
|
20240311,134700,3160461800,8420,8420,8420,8420,12
|
|
20240311,134600,3160360760,8420,8410,8420,8410,379
|
|
20240311,134500,3157172680,8410,8410,8420,8410,1870
|
|
20240311,134400,3141444570,8410,8420,8420,8410,1509
|
|
20240311,134300,3128744940,8420,8430,8430,8420,118
|
|
20240311,134200,3127750760,8440,8440,8440,8430,201
|
|
20240311,134100,3126055820,8430,8430,8430,8430,272
|
|
20240311,134000,3123762860,8420,8420,8420,8420,426
|
|
20240311,133900,3120175940,8420,8430,8430,8420,458
|
|
20240311,133800,3116315080,8430,8430,8430,8430,92
|
|
20240311,133700,3115539520,8430,8430,8430,8430,438
|
|
20240311,133600,3111847180,8430,8430,8430,8430,61
|
|
20240311,133500,3111332950,8420,8430,8430,8420,53
|
|
20240311,133400,3110886180,8430,8420,8430,8420,712
|
|
20240311,133300,3104889140,8420,8420,8420,8420,110
|
|
20240311,133200,3103962940,8420,8420,8420,8420,710
|
|
20240311,133100,3097984740,8420,8430,8430,8420,222
|
|
20240311,133000,3096115280,8430,8430,8430,8430,238
|
|
20240311,132900,3094108940,8430,8430,8430,8430,359
|
|
20240311,132800,3091082570,8440,8450,8450,8440,1165
|
|
20240311,132700,3081248270,8460,8460,8460,8450,148
|
|
20240311,132600,3079996650,8460,8460,8460,8450,174
|
|
20240311,132500,3078524620,8460,8470,8470,8460,912
|
|
20240311,132400,3070808360,8470,8460,8470,8460,860
|
|
20240311,132300,3063525060,8460,8460,8460,8460,260
|
|
20240311,132200,3061325460,8460,8450,8460,8450,167
|
|
20240311,132100,3059913840,8450,8450,8450,8450,194
|
|
20240311,132000,3058274540,8450,8450,8450,8450,21
|
|
20240311,131900,3058097090,8440,8440,8440,8440,109
|
|
20240311,131800,3057177130,8440,8440,8440,8440,136
|
|
20240311,131700,3056029290,8440,8430,8440,8430,339
|
|
20240311,131600,3053170020,8430,8430,8430,8410,212
|
|
20240311,131500,3051382900,8430,8430,8430,8430,58
|
|
20240311,131400,3050893960,8410,8430,8430,8410,1557
|
|
20240311,131300,3037789910,8430,8430,8430,8430,429
|
|
20240311,131200,3034173440,8430,8430,8430,8430,129
|
|
20240311,131100,3033085970,8430,8430,8430,8430,1230
|
|
20240311,131000,3022717070,8420,8430,8430,8420,115
|
|
20240311,130900,3021748330,8430,8430,8430,8430,162
|
|
20240311,130800,3020382670,8430,8430,8430,8430,58
|
|
20240311,130700,3019893730,8430,8450,8450,8430,609
|
|
20240311,130600,3014753700,8450,8470,8470,8450,2077
|
|
20240311,130500,2997193140,8470,8470,8470,8470,287
|
|
20240311,130400,2994762250,8470,8470,8480,8450,746
|
|
20240311,130300,2988448910,8470,8490,8490,8470,719
|
|
20240311,130200,2982356920,8480,8490,8490,8470,5443
|
|
20240311,130100,2936201660,8490,8350,8500,8350,16461
|
|
20240311,130000,2797107440,8350,8350,8350,8340,609
|
|
20240311,125900,2792024570,8350,8350,8350,8350,1596
|
|
20240311,125800,2778697970,8350,8360,8370,8350,396
|
|
20240311,125700,2775388670,8360,8360,8370,8360,333
|
|
20240311,125600,2772604580,8360,8360,8360,8360,114
|
|
20240311,125500,2771651540,8360,8360,8360,8360,87
|
|
20240311,125400,2770924220,8360,8360,8360,8360,200
|
|
20240311,125300,2769252220,8360,8370,8370,8360,40
|
|
20240311,125200,2768917670,8370,8370,8370,8370,24
|
|
20240311,125100,2768716790,8360,8360,8360,8360,277
|
|
20240311,125000,2766401070,8360,8360,8360,8360,206
|
|
20240311,124900,2764678910,8360,8360,8360,8360,0
|
|
20240311,124800,2764678910,8360,8360,8360,8360,0
|
|
20240311,124700,2764678910,8360,8360,8360,8360,34
|
|
20240311,124600,2764394670,8360,8360,8360,8360,1431
|
|
20240311,124500,2752431510,8360,8360,8360,8360,772
|
|
20240311,124400,2745977590,8360,8360,8360,8360,0
|
|
20240311,124300,2745977590,8360,8360,8360,8360,0
|
|
20240311,124200,2745977590,8360,8360,8360,8360,807
|
|
20240311,124100,2739231070,8360,8370,8370,8360,63
|
|
20240311,124000,2738704190,8370,8360,8370,8360,900
|
|
20240311,123900,2731179690,8360,8370,8370,8360,275
|
|
20240311,123800,2728878030,8380,8370,8380,8370,174
|
|
20240311,123700,2727420650,8370,8360,8370,8360,117
|
|
20240311,123600,2726441880,8360,8360,8360,8360,134
|
|
20240311,123500,2725321640,8370,8380,8380,8370,1293
|
|
20240311,123400,2714497620,8380,8380,8380,8380,139
|
|
20240311,123300,2713332800,8380,8380,8380,8380,65
|
|
20240311,123200,2712788100,8370,8380,8380,8360,88
|
|
20240311,123100,2712051940,8380,8380,8380,8380,64
|
|
20240311,123000,2711515620,8380,8380,8380,8380,45
|
|
20240311,122900,2711138520,8380,8380,8380,8380,67
|
|
20240311,122800,2710577060,8370,8370,8370,8370,38
|
|
20240311,122700,2710259000,8370,8370,8370,8370,72
|
|
20240311,122600,2709656360,8370,8370,8370,8370,60
|
|
20240311,122500,2709154160,8370,8360,8370,8360,222
|
|
20240311,122400,2707296030,8360,8360,8360,8360,673
|
|
20240311,122300,2701669750,8360,8380,8380,8360,297
|
|
20240311,122200,2699182110,8380,8390,8390,8380,88
|
|
20240311,122100,2698443890,8390,8390,8390,8390,42
|
|
20240311,122000,2698091510,8390,8400,8400,8390,182
|
|
20240311,121900,2696563310,8400,8400,8400,8400,60
|
|
20240311,121800,2696059310,8400,8400,8400,8380,37
|
|
20240311,121700,2695748610,8400,8400,8400,8400,162
|
|
20240311,121600,2694387810,8360,8360,8360,8360,1
|
|
20240311,121500,2694379450,8360,8360,8360,8360,366
|
|
20240311,121400,2691319690,8360,8390,8400,8360,127
|
|
20240311,121300,2690253180,8400,8400,8400,8390,265
|
|
20240311,121200,2688027190,8400,8400,8400,8360,860
|
|
20240311,121100,2680817810,8400,8400,8400,8400,15
|
|
20240311,121000,2680691810,8390,8390,8390,8390,187
|
|
20240311,120900,2679122880,8390,8400,8400,8390,267
|
|
20240311,120800,2676880280,8380,8380,8380,8380,0
|
|
20240311,120700,2676880280,8380,8380,8380,8380,230
|
|
20240311,120600,2674952880,8370,8370,8370,8370,0
|
|
20240311,120500,2674952880,8370,8370,8370,8370,0
|
|
20240311,120400,2674952880,8370,8370,8370,8370,522
|
|
20240311,120300,2670583740,8370,8370,8370,8360,862
|
|
20240311,120200,2663373360,8370,8370,8370,8370,60
|
|
20240311,120100,2662871160,8370,8370,8370,8370,348
|
|
20240311,120000,2659958400,8370,8370,8370,8370,0
|
|
20240311,115900,2659958400,8370,8390,8390,8370,525
|
|
20240311,115800,2655555030,8390,8390,8390,8390,223
|
|
20240311,115700,2653684060,8370,8390,8390,8370,191
|
|
20240311,115600,2652083630,8390,8390,8390,8390,37
|
|
20240311,115500,2651773200,8410,8430,8430,8410,184
|
|
20240311,115400,2650224560,8430,8380,8430,8380,90
|
|
20240311,115300,2649467460,8360,8360,8360,8360,264
|
|
20240311,115200,2647260420,8360,8370,8370,8360,425
|
|
20240311,115100,2643707240,8370,8380,8380,8370,121
|
|
20240311,115000,2642693300,8390,8380,8390,8380,11
|
|
20240311,114900,2642601110,8380,8380,8380,8380,17
|
|
20240311,114800,2642458650,8380,8380,8390,8380,266
|
|
20240311,114700,2640228670,8380,8400,8410,8380,67
|
|
20240311,114600,2639665700,8400,8400,8400,8400,279
|
|
20240311,114500,2637322100,8350,8350,8400,8340,524
|
|
20240311,114400,2632948540,8340,8340,8340,8340,0
|
|
20240311,114300,2632948540,8340,8380,8380,8340,329
|
|
20240311,114200,2630197200,8380,8380,8380,8380,127
|
|
20240311,114100,2629132940,8380,8350,8380,8350,328
|
|
20240311,114000,2626388120,8310,8340,8360,8310,2265
|
|
20240311,113900,2607538150,8340,8380,8380,8340,4800
|
|
20240311,113800,2567472720,8380,8380,8380,8380,710
|
|
20240311,113700,2561522920,8380,8380,8380,8380,58
|
|
20240311,113600,2561036880,8360,8370,8370,8360,300
|
|
20240311,113500,2558528140,8360,8370,8370,8360,567
|
|
20240311,113400,2553785020,8370,8370,8370,8370,0
|
|
20240311,113300,2553785020,8370,8400,8400,8370,527
|
|
20240311,113200,2549369070,8400,8400,8410,8400,484
|
|
20240311,113100,2545302660,8400,8430,8430,8400,1017
|
|
20240311,113000,2536756260,8430,8430,8430,8430,85
|
|
20240311,112900,2536039710,8400,8430,8430,8400,322
|
|
20240311,112800,2533334280,8400,8400,8400,8400,83
|
|
20240311,112700,2532637080,8420,8380,8420,8360,2374
|
|
20240311,112600,2512787020,8360,8360,8360,8360,1
|
|
20240311,112500,2512778660,8360,8410,8410,8360,401
|
|
20240311,112400,2509422450,8360,8380,8380,8360,744
|
|
20240311,112300,2503194600,8380,8380,8380,8380,0
|
|
20240311,112200,2503194600,8380,8390,8390,8380,1093
|
|
20240311,112100,2494034620,8390,8390,8390,8390,2000
|
|
20240311,112000,2477254620,8390,8390,8390,8390,397
|
|
20240311,111900,2473923790,8390,8400,8400,8390,332
|
|
20240311,111800,2471137640,8400,8440,8440,8400,5946
|
|
20240311,111700,2421166440,8430,8430,8430,8430,0
|
|
20240311,111600,2421166440,8430,8440,8440,8430,23
|
|
20240311,111500,2420972350,8440,8430,8440,8430,210
|
|
20240311,111400,2419200950,8440,8440,8440,8440,82
|
|
20240311,111300,2418508870,8440,8450,8450,8440,362
|
|
20240311,111200,2415452950,8450,8460,8460,8450,159
|
|
20240311,111100,2414108460,8460,8450,8460,8450,71
|
|
20240311,111000,2413508300,8450,8440,8450,8440,1512
|
|
20240311,110900,2400740030,8440,8430,8440,8410,440
|
|
20240311,110800,2397034700,8440,8440,8440,8430,386
|
|
20240311,110700,2393780410,8440,8430,8440,8430,228
|
|
20240311,110600,2391858360,8430,8420,8430,8420,273
|
|
20240311,110500,2389556980,8420,8430,8440,8420,271
|
|
20240311,110400,2387273970,8420,8430,8430,8420,568
|
|
20240311,110300,2382486420,8430,8440,8440,8430,229
|
|
20240311,110200,2380555750,8440,8440,8440,8440,116
|
|
20240311,110100,2379576710,8440,8450,8450,8440,1884
|
|
20240311,110000,2363667740,8450,8450,8460,8450,185
|
|
20240311,105900,2362103490,8450,8460,8470,8450,2201
|
|
20240311,105800,2343487930,8460,8470,8480,8460,1755
|
|
20240311,105700,2328625430,8470,8490,8490,8470,1367
|
|
20240311,105600,2317027380,8490,8510,8510,8490,896
|
|
20240311,105500,2309410710,8510,8530,8530,8510,1971
|
|
20240311,105400,2292603430,8530,8520,8530,8510,3968
|
|
20240311,105300,2258803040,8530,8510,8530,8510,1596
|
|
20240311,105200,2245208430,8510,8500,8510,8500,1372
|
|
20240311,105100,2233544480,8500,8490,8500,8490,1065
|
|
20240311,105000,2224495170,8490,8500,8500,8490,96
|
|
20240311,104900,2223679380,8500,8490,8500,8490,2321
|
|
20240311,104800,2203958710,8490,8480,8490,8480,1229
|
|
20240311,104700,2193526500,8480,8490,8490,8480,202
|
|
20240311,104600,2191811750,8480,8480,8490,8480,553
|
|
20240311,104500,2187121610,8480,8470,8480,8410,3068
|
|
20240311,104400,2161156450,8470,8420,8480,8420,4298
|
|
20240311,104300,2124830230,8420,8410,8420,8410,638
|
|
20240311,104200,2119463270,8410,8420,8420,8410,313
|
|
20240311,104100,2116828160,8410,8420,8420,8410,874
|
|
20240311,104000,2109471580,8410,8410,8420,8410,446
|
|
20240311,103900,2105717640,8420,8420,8420,8420,161
|
|
20240311,103800,2104362020,8420,8420,8420,8420,190
|
|
20240311,103700,2102762220,8420,8420,8420,8420,72
|
|
20240311,103600,2102155980,8420,8400,8420,8400,180
|
|
20240311,103500,2100642380,8400,8420,8420,8400,2273
|
|
20240311,103400,2081521250,8420,8430,8430,8420,1358
|
|
20240311,103300,2070084990,8430,8440,8440,8430,908
|
|
20240311,103200,2062429330,8440,8430,8440,8430,188
|
|
20240311,103100,2060843980,8420,8440,8440,8410,525
|
|
20240311,103000,2056425930,8440,8440,8440,8440,200
|
|
20240311,102900,2054737930,8440,8440,8450,8440,1290
|
|
20240311,102800,2043850290,8440,8400,8440,8400,2142
|
|
20240311,102700,2025807430,8380,8380,8380,8370,1060
|
|
20240311,102600,2016926220,8380,8400,8400,8380,343
|
|
20240311,102500,2014048350,8390,8390,8390,8380,370
|
|
20240311,102400,2010945010,8390,8390,8390,8390,93
|
|
20240311,102300,2010164740,8390,8390,8390,8390,274
|
|
20240311,102200,2007865880,8390,8390,8390,8380,271
|
|
20240311,102100,2005593840,8390,8390,8390,8390,967
|
|
20240311,102000,1997480710,8390,8360,8390,8360,369
|
|
20240311,101900,1994385710,8380,8350,8380,8350,530
|
|
20240311,101800,1989955770,8350,8370,8380,8350,1450
|
|
20240311,101700,1977834140,8360,8360,8370,8360,717
|
|
20240311,101600,1971839140,8360,8380,8380,8360,149
|
|
20240311,101500,1970593080,8360,8370,8370,8360,339
|
|
20240311,101400,1967757540,8350,8350,8350,8350,150
|
|
20240311,101300,1966505040,8350,8350,8360,8350,450
|
|
20240311,101200,1962745780,8350,8360,8380,8350,2737
|
|
20240311,101100,1939867390,8360,8380,8380,8360,41
|
|
20240311,101000,1939524110,8380,8390,8390,8380,581
|
|
20240311,100900,1934652480,8390,8390,8390,8380,593
|
|
20240311,100800,1929677460,8390,8390,8390,8390,507
|
|
20240311,100700,1925423730,8390,8400,8400,8390,349
|
|
20240311,100600,1922493710,8390,8410,8420,8390,2652
|
|
20240311,100500,1900207130,8420,8450,8460,8420,1335
|
|
20240311,100400,1888951300,8450,8450,8460,8430,594
|
|
20240311,100300,1883939820,8460,8460,8470,8430,1478
|
|
20240311,100200,1871444530,8470,8460,8470,8460,1278
|
|
20240311,100100,1860632320,8460,8470,8470,8460,2450
|
|
20240311,100000,1839884820,8470,8480,8490,8470,4088
|
|
20240311,095900,1805218810,8470,8470,8470,8470,1947
|
|
20240311,095800,1788727720,8470,8460,8470,8460,2613
|
|
20240311,095700,1766605200,8450,8440,8460,8430,1970
|
|
20240311,095600,1749981680,8440,8420,8460,8420,1737
|
|
20240311,095500,1735327200,8420,8400,8440,8400,4352
|
|
20240311,095400,1698669180,8400,8380,8420,8360,2588
|
|
20240311,095300,1676954720,8380,8360,8380,8360,8097
|
|
20240311,095200,1609210880,8360,8350,8360,8300,3490
|
|
20240311,095100,1580068880,8350,8340,8350,8300,777
|
|
20240311,095000,1573589930,8340,8300,8340,8300,179
|
|
20240311,094900,1572100550,8300,8320,8340,8300,787
|
|
20240311,094800,1565563190,8350,8350,8350,8300,2912
|
|
20240311,094700,1541307880,8350,8360,8360,8350,726
|
|
20240311,094600,1535244440,8360,8360,8360,8350,4555
|
|
20240311,094500,1497175310,8350,8350,8370,8330,6399
|
|
20240311,094400,1443726300,8360,8340,8360,8330,7326
|
|
20240311,094300,1382575090,8330,8340,8340,8300,2158
|
|
20240311,094200,1364604910,8340,8350,8370,8300,2597
|
|
20240311,094100,1342936830,8350,8240,8350,8240,8563
|
|
20240311,094000,1271739810,8230,8160,8230,8160,2507
|
|
20240311,093900,1251191270,8170,8130,8170,8130,2304
|
|
20240311,093800,1232388870,8130,8150,8150,8130,2520
|
|
20240311,093700,1211864050,8160,8150,8160,8150,992
|
|
20240311,093600,1203778440,8160,8160,8170,8150,1131
|
|
20240311,093500,1194551550,8160,8160,8170,8150,1330
|
|
20240311,093400,1183698950,8160,8130,8170,8110,2774
|
|
20240311,093300,1161118060,8120,8140,8140,8100,1548
|
|
20240311,093200,1148564610,8100,8100,8110,8100,1500
|
|
20240311,093100,1136414380,8100,8150,8160,8100,7211
|
|
20240311,093000,1077806260,8150,8120,8150,8120,487
|
|
20240311,092900,1073841530,8110,8150,8150,8110,912
|
|
20240311,092800,1066427880,8150,8120,8150,8120,271
|
|
20240311,092700,1064222370,8110,8100,8150,8090,3638
|
|
20240311,092600,1034647780,8120,8100,8120,8080,11152
|
|
20240311,092500,944400830,8100,8100,8100,8090,1826
|
|
20240311,092400,929624090,8090,8120,8130,8090,6110
|
|
20240311,092300,880078750,8130,8140,8140,8130,832
|
|
20240311,092200,873314110,8130,8100,8140,8090,2009
|
|
20240311,092100,857040400,8100,8120,8120,8100,1601
|
|
20240311,092000,844068420,8120,8100,8130,8100,1816
|
|
20240311,091900,829348720,8100,8120,8120,8100,5085
|
|
20240311,091800,788095900,8120,8130,8140,8110,5791
|
|
20240311,091700,741094380,8120,8140,8150,8120,2156
|
|
20240311,091600,723563260,8150,8150,8150,8120,1971
|
|
20240311,091500,707529620,8150,8140,8150,8130,1279
|
|
20240311,091400,697118150,8140,8120,8170,8120,629
|
|
20240311,091300,691983960,8110,8120,8120,8110,611
|
|
20240311,091200,687023710,8120,8190,8190,8110,5057
|
|
20240311,091100,645826120,8190,8190,8190,8180,4080
|
|
20240311,091000,612414490,8180,8170,8180,8160,2374
|
|
20240311,090900,593005010,8170,8200,8200,8160,1869
|
|
20240311,090800,577706830,8160,8210,8210,8150,3152
|
|
20240311,090700,551965260,8200,8110,8200,8100,6648
|
|
20240311,090600,497719350,8140,8140,8140,8090,1726
|
|
20240311,090500,483707740,8140,8100,8140,8080,8909
|
|
20240311,090400,411542810,8100,8120,8160,8100,2595
|
|
20240311,090300,390481940,8120,8150,8190,8120,6639
|
|
20240311,090200,336481530,8140,8170,8170,8130,3265
|
|
20240311,090100,309824500,8180,8120,8210,8080,14061
|
|
20240311,090000,195369640,8120,8230,8290,8110,23713
|