629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,192600,2404603680,16300,16300,16300,16300,2849
|
|
20240311,192500,2404603680,16300,16300,16300,16300,0
|
|
20240311,192400,2404603680,16300,16300,16300,16300,0
|
|
20240311,192300,2404603680,16300,16300,16300,16300,0
|
|
20240311,192200,2404603680,16300,16300,16300,16300,0
|
|
20240311,192100,2404603680,16300,16300,16300,16300,0
|
|
20240311,192000,2404603680,16300,16300,16300,16300,0
|
|
20240311,191900,2404603680,16300,16300,16300,16300,0
|
|
20240311,191800,2404603680,16300,16300,16300,16300,0
|
|
20240311,191700,2404603680,16300,16300,16300,16300,0
|
|
20240311,191600,2404603680,16300,16300,16300,16300,0
|
|
20240311,191500,2404603680,16300,16300,16300,16300,0
|
|
20240311,191400,2404603680,16300,16300,16300,16300,0
|
|
20240311,191300,2404603680,16300,16300,16300,16300,0
|
|
20240311,191200,2404603680,16300,16300,16300,16300,0
|
|
20240311,191100,2404603680,16300,16300,16300,16300,0
|
|
20240311,191000,2404603680,16300,16300,16300,16300,0
|
|
20240311,190900,2404603680,16300,16300,16300,16300,0
|
|
20240311,190800,2404603680,16300,16300,16300,16300,0
|
|
20240311,190700,2404603680,16300,16300,16300,16300,0
|
|
20240311,190600,2404603680,16300,16300,16300,16300,0
|
|
20240311,190500,2404603680,16300,16300,16300,16300,0
|
|
20240311,190400,2404603680,16300,16300,16300,16300,0
|
|
20240311,190300,2404603680,16300,16300,16300,16300,0
|
|
20240311,190200,2404603680,16300,16300,16300,16300,0
|
|
20240311,190100,2404603680,16300,16300,16300,16300,0
|
|
20240311,190000,2404603680,16300,16300,16300,16300,0
|
|
20240311,185900,2404603680,16300,16300,16300,16300,0
|
|
20240311,185800,2404603680,16300,16300,16300,16300,0
|
|
20240311,185700,2404603680,16300,16300,16300,16300,0
|
|
20240311,185600,2404603680,16300,16300,16300,16300,2849
|
|
20240311,185500,2404603680,16300,16300,16300,16300,0
|
|
20240311,185400,2404603680,16300,16300,16300,16300,0
|
|
20240311,185300,2404603680,16300,16300,16300,16300,0
|
|
20240311,185200,2404603680,16300,16300,16300,16300,0
|
|
20240311,185100,2404603680,16300,16300,16300,16300,0
|
|
20240311,185000,2404603680,16300,16300,16300,16300,0
|
|
20240311,184900,2404603680,16300,16300,16300,16300,0
|
|
20240311,184800,2404603680,16300,16300,16300,16300,0
|
|
20240311,184700,2404603680,16300,16300,16300,16300,0
|
|
20240311,184600,2404603680,16300,16300,16300,16300,0
|
|
20240311,184500,2404603680,16300,16300,16300,16300,0
|
|
20240311,184400,2404603680,16300,16300,16300,16300,0
|
|
20240311,184300,2404603680,16300,16300,16300,16300,0
|
|
20240311,184200,2404603680,16300,16300,16300,16300,0
|
|
20240311,184100,2404603680,16300,16300,16300,16300,0
|
|
20240311,184000,2404603680,16300,16300,16300,16300,0
|
|
20240311,183900,2404603680,16300,16300,16300,16300,0
|
|
20240311,183800,2404603680,16300,16300,16300,16300,0
|
|
20240311,183700,2404603680,16300,16300,16300,16300,0
|
|
20240311,183600,2404603680,16300,16300,16300,16300,0
|
|
20240311,183500,2404603680,16300,16300,16300,16300,0
|
|
20240311,183400,2404603680,16300,16300,16300,16300,0
|
|
20240311,183300,2404603680,16300,16300,16300,16300,0
|
|
20240311,183200,2404603680,16300,16300,16300,16300,0
|
|
20240311,183100,2404603680,16300,16300,16300,16300,0
|
|
20240311,183000,2404603680,16300,16300,16300,16300,0
|
|
20240311,182900,2404603680,16300,16300,16300,16300,0
|
|
20240311,182800,2404603680,16300,16300,16300,16300,0
|
|
20240311,182700,2404603680,16300,16300,16300,16300,0
|
|
20240311,182600,2404603680,16300,16300,16300,16300,2849
|
|
20240311,182500,2404603680,16300,16300,16300,16300,0
|
|
20240311,182400,2404603680,16300,16300,16300,16300,0
|
|
20240311,182300,2404603680,16300,16300,16300,16300,0
|
|
20240311,182200,2404603680,16300,16300,16300,16300,0
|
|
20240311,182100,2404603680,16300,16300,16300,16300,0
|
|
20240311,182000,2404603680,16300,16300,16300,16300,0
|
|
20240311,181900,2404603680,16300,16300,16300,16300,0
|
|
20240311,181800,2404603680,16300,16300,16300,16300,0
|
|
20240311,181700,2404603680,16300,16300,16300,16300,0
|
|
20240311,181600,2404603680,16300,16300,16300,16300,0
|
|
20240311,181500,2404603680,16300,16300,16300,16300,0
|
|
20240311,181400,2404603680,16300,16300,16300,16300,0
|
|
20240311,181300,2404603680,16300,16300,16300,16300,0
|
|
20240311,181200,2404603680,16300,16300,16300,16300,0
|
|
20240311,181100,2404603680,16300,16300,16300,16300,0
|
|
20240311,181000,2404603680,16300,16300,16300,16300,0
|
|
20240311,180900,2404603680,16300,16300,16300,16300,0
|
|
20240311,180800,2404603680,16300,16300,16300,16300,0
|
|
20240311,180700,2404603680,16300,16300,16300,16300,0
|
|
20240311,180600,2404603680,16300,16300,16300,16300,0
|
|
20240311,180500,2404603680,16300,16300,16300,16300,0
|
|
20240311,180400,2404603680,16300,16300,16300,16300,0
|
|
20240311,180300,2404603680,16300,16300,16300,16300,0
|
|
20240311,180200,2404603680,16300,16300,16300,16300,0
|
|
20240311,180100,2404603680,16300,16300,16300,16300,0
|
|
20240311,180000,2404603680,16300,16300,16300,16300,0
|
|
20240311,175900,2404603680,16300,16300,16300,16300,0
|
|
20240311,175800,2404603680,16300,16300,16300,16300,0
|
|
20240311,175700,2404603680,16300,16300,16300,16300,0
|
|
20240311,175600,2404603680,16300,16300,16300,16300,2849
|
|
20240311,175500,2404603680,16300,16300,16300,16300,0
|
|
20240311,175400,2404603680,16300,16300,16300,16300,0
|
|
20240311,175300,2404603680,16300,16300,16300,16300,0
|
|
20240311,175200,2404603680,16300,16300,16300,16300,0
|
|
20240311,175100,2404603680,16300,16300,16300,16300,0
|
|
20240311,175000,2404603680,16300,16300,16300,16300,0
|
|
20240311,174900,2404603680,16300,16300,16300,16300,0
|
|
20240311,174800,2404603680,16300,16300,16300,16300,0
|
|
20240311,174700,2404603680,16300,16300,16300,16300,0
|
|
20240311,174600,2404603680,16300,16300,16300,16300,0
|
|
20240311,174500,2404603680,16300,16300,16300,16300,0
|
|
20240311,174400,2404603680,16300,16300,16300,16300,0
|
|
20240311,174300,2404603680,16300,16300,16300,16300,0
|
|
20240311,174200,2404603680,16300,16300,16300,16300,0
|
|
20240311,174100,2404603680,16300,16300,16300,16300,0
|
|
20240311,174000,2404603680,16300,16300,16300,16300,0
|
|
20240311,173900,2404603680,16300,16300,16300,16300,0
|
|
20240311,173800,2404603680,16300,16300,16300,16300,0
|
|
20240311,173700,2404603680,16300,16300,16300,16300,0
|
|
20240311,173600,2404603680,16300,16300,16300,16300,0
|
|
20240311,173500,2404603680,16300,16300,16300,16300,0
|
|
20240311,173400,2404603680,16300,16300,16300,16300,0
|
|
20240311,173300,2404603680,16300,16300,16300,16300,0
|
|
20240311,173200,2404603680,16300,16300,16300,16300,0
|
|
20240311,173100,2404603680,16300,16300,16300,16300,0
|
|
20240311,173000,2404603680,16300,16300,16300,16300,0
|
|
20240311,172900,2404603680,16300,16300,16300,16300,0
|
|
20240311,172800,2404603680,16300,16300,16300,16300,0
|
|
20240311,172700,2404603680,16300,16300,16300,16300,0
|
|
20240311,172600,2404603680,16300,16300,16300,16300,2849
|
|
20240311,172500,2404603680,16300,16300,16300,16300,0
|
|
20240311,172400,2404603680,16300,16300,16300,16300,0
|
|
20240311,172300,2404603680,16300,16300,16300,16300,0
|
|
20240311,172200,2404603680,16300,16300,16300,16300,0
|
|
20240311,172100,2404603680,16300,16300,16300,16300,0
|
|
20240311,172000,2404603680,16300,16300,16300,16300,0
|
|
20240311,171900,2404603680,16300,16300,16300,16300,0
|
|
20240311,171800,2404603680,16300,16300,16300,16300,0
|
|
20240311,171700,2404603680,16300,16300,16300,16300,0
|
|
20240311,171600,2404603680,16300,16300,16300,16300,0
|
|
20240311,171500,2404603680,16300,16300,16300,16300,0
|
|
20240311,171400,2404603680,16300,16300,16300,16300,0
|
|
20240311,171300,2404603680,16300,16300,16300,16300,0
|
|
20240311,171200,2404603680,16300,16300,16300,16300,0
|
|
20240311,171100,2404603680,16300,16300,16300,16300,0
|
|
20240311,171000,2404603680,16300,16300,16300,16300,0
|
|
20240311,170900,2404603680,16300,16300,16300,16300,0
|
|
20240311,170800,2404603680,16300,16300,16300,16300,0
|
|
20240311,170700,2404603680,16300,16300,16300,16300,0
|
|
20240311,170600,2404603680,16300,16300,16300,16300,0
|
|
20240311,170500,2404603680,16300,16300,16300,16300,0
|
|
20240311,170400,2404603680,16300,16300,16300,16300,0
|
|
20240311,170300,2404603680,16300,16300,16300,16300,0
|
|
20240311,170200,2404603680,16300,16300,16300,16300,0
|
|
20240311,170100,2404603680,16300,16300,16300,16300,0
|
|
20240311,170000,2404603680,16300,16300,16300,16300,0
|
|
20240311,165900,2404603680,16300,16300,16300,16300,0
|
|
20240311,165800,2404603680,16300,16300,16300,16300,0
|
|
20240311,165700,2404603680,16300,16300,16300,16300,0
|
|
20240311,165600,2404603680,16300,16300,16300,16300,2849
|
|
20240311,165500,2404603680,16300,16300,16300,16300,0
|
|
20240311,165400,2404603680,16300,16300,16300,16300,0
|
|
20240311,165300,2404603680,16300,16300,16300,16300,0
|
|
20240311,165200,2404603680,16300,16300,16300,16300,0
|
|
20240311,165100,2404603680,16300,16300,16300,16300,0
|
|
20240311,165000,2404603680,16300,16300,16300,16300,0
|
|
20240311,164900,2404603680,16300,16300,16300,16300,0
|
|
20240311,164800,2404603680,16300,16300,16300,16300,0
|
|
20240311,164700,2404603680,16300,16300,16300,16300,0
|
|
20240311,164600,2404603680,16300,16300,16300,16300,0
|
|
20240311,164500,2404603680,16300,16300,16300,16300,0
|
|
20240311,164400,2404603680,16300,16300,16300,16300,0
|
|
20240311,164300,2404603680,16300,16300,16300,16300,0
|
|
20240311,164200,2404603680,16300,16300,16300,16300,0
|
|
20240311,164100,2404603680,16300,16300,16300,16300,0
|
|
20240311,164000,2404603680,16300,16300,16300,16300,0
|
|
20240311,163900,2404603680,16300,16300,16300,16300,0
|
|
20240311,163800,2404603680,16300,16300,16300,16300,0
|
|
20240311,163700,2404603680,16300,16300,16300,16300,0
|
|
20240311,163600,2404603680,16300,16300,16300,16300,0
|
|
20240311,163500,2404603680,16300,16300,16300,16300,0
|
|
20240311,163400,2404603680,16300,16300,16300,16300,0
|
|
20240311,163300,2404603680,16300,16300,16300,16300,0
|
|
20240311,163200,2404603680,16300,16300,16300,16300,0
|
|
20240311,163100,2404603680,16300,16300,16300,16300,0
|
|
20240311,163000,2404603680,16300,16300,16300,16300,0
|
|
20240311,162900,2404603680,16300,16300,16300,16300,0
|
|
20240311,162800,2404603680,16300,16300,16300,16300,0
|
|
20240311,162700,2404603680,16300,16300,16300,16300,0
|
|
20240311,162600,2404603680,16300,16300,16300,16300,2849
|
|
20240311,162500,2404603680,16300,16300,16300,16300,0
|
|
20240311,162400,2404603680,16300,16300,16300,16300,0
|
|
20240311,162300,2404603680,16300,16300,16300,16300,0
|
|
20240311,162200,2404603680,16300,16300,16300,16300,0
|
|
20240311,162100,2404603680,16300,16300,16300,16300,0
|
|
20240311,162000,2404603680,16300,16300,16300,16300,0
|
|
20240311,161900,2404603680,16300,16300,16300,16300,0
|
|
20240311,161800,2404603680,16300,16300,16300,16300,0
|
|
20240311,161700,2404603680,16300,16300,16300,16300,0
|
|
20240311,161600,2404603680,16300,16300,16300,16300,0
|
|
20240311,161500,2404603680,16300,16300,16300,16300,0
|
|
20240311,161400,2404603680,16300,16300,16300,16300,0
|
|
20240311,161300,2404603680,16300,16300,16300,16300,0
|
|
20240311,161200,2404603680,16300,16300,16300,16300,0
|
|
20240311,161100,2404603680,16300,16300,16300,16300,0
|
|
20240311,161000,2404603680,16300,16300,16300,16300,0
|
|
20240311,160900,2404603680,16300,16300,16300,16300,0
|
|
20240311,160800,2404603680,16300,16300,16300,16300,0
|
|
20240311,160700,2404603680,16300,16300,16300,16300,0
|
|
20240311,160600,2404603680,16300,16300,16300,16300,0
|
|
20240311,160500,2404603680,16300,16300,16300,16300,0
|
|
20240311,160400,2404603680,16300,16300,16300,16300,0
|
|
20240311,160300,2404603680,16300,16300,16300,16300,0
|
|
20240311,160200,2404603680,16300,16300,16300,16300,0
|
|
20240311,160100,2404603680,16300,16300,16300,16300,0
|
|
20240311,160000,2404603680,16300,16300,16300,16300,0
|
|
20240311,155900,2404603680,16300,16300,16300,16300,0
|
|
20240311,155800,2404603680,16300,16300,16300,16300,0
|
|
20240311,155700,2404603680,16300,16300,16300,16300,0
|
|
20240311,155600,2404603680,16300,16300,16300,16300,2849
|
|
20240311,155500,2404603680,16300,16300,16300,16300,0
|
|
20240311,155400,2404603680,16300,16300,16300,16300,0
|
|
20240311,155300,2404603680,16300,16300,16300,16300,0
|
|
20240311,155200,2404603680,16300,16300,16300,16300,0
|
|
20240311,155100,2404603680,16300,16300,16300,16300,0
|
|
20240311,155000,2404603680,16300,16300,16300,16300,0
|
|
20240311,154900,2404603680,16300,16300,16300,16300,0
|
|
20240311,154800,2404603680,16300,16300,16300,16300,0
|
|
20240311,154700,2404603680,16300,16300,16300,16300,0
|
|
20240311,154600,2404603680,16300,16300,16300,16300,0
|
|
20240311,154500,2404603680,16300,16300,16300,16300,0
|
|
20240311,154400,2404603680,16300,16300,16300,16300,0
|
|
20240311,154300,2404603680,16300,16300,16300,16300,0
|
|
20240311,154200,2404603680,16300,16300,16300,16300,0
|
|
20240311,154100,2404603680,16300,16300,16300,16300,0
|
|
20240311,154000,2404603680,16300,16300,16300,16300,0
|
|
20240311,153900,2404603680,16300,16300,16300,16300,0
|
|
20240311,153800,2404603680,16300,16300,16300,16300,0
|
|
20240311,153700,2404603680,16300,16300,16300,16300,0
|
|
20240311,153600,2404603680,16300,16300,16300,16300,0
|
|
20240311,153500,2404603680,16300,16300,16300,16300,0
|
|
20240311,153400,2404603680,16300,16300,16300,16300,0
|
|
20240311,153300,2404603680,16300,16300,16300,16300,0
|
|
20240311,153200,2404603680,16300,16300,16300,16300,0
|
|
20240311,153100,2404603680,16300,16300,16300,16300,0
|
|
20240311,153000,2404603680,16300,16300,16300,16300,2849
|
|
20240311,152900,2358164980,16290,16290,16290,16290,0
|
|
20240311,152800,2358164980,16290,16290,16290,16290,0
|
|
20240311,152700,2358164980,16290,16290,16290,16290,0
|
|
20240311,152600,2358164980,16290,16290,16290,16290,0
|
|
20240311,152500,2358164980,16290,16290,16290,16290,0
|
|
20240311,152400,2358164980,16290,16290,16290,16290,0
|
|
20240311,152300,2358164980,16290,16290,16290,16290,0
|
|
20240311,152200,2358164980,16290,16290,16290,16290,0
|
|
20240311,152100,2358164980,16290,16290,16290,16290,0
|
|
20240311,152000,2358164980,16290,16290,16290,16290,0
|
|
20240311,151900,2358164980,16290,16250,16290,16250,286
|
|
20240311,151800,2353506870,16250,16250,16250,16250,75
|
|
20240311,151700,2352288120,16280,16280,16290,16280,32
|
|
20240311,151600,2351767150,16250,16210,16250,16210,2124
|
|
20240311,151500,2317270140,16210,16250,16250,16210,1522
|
|
20240311,151400,2292570460,16250,16270,16270,16250,79
|
|
20240311,151300,2291286390,16270,16280,16280,16270,219
|
|
20240311,151200,2287723040,16270,16280,16280,16270,186
|
|
20240311,151100,2284696690,16280,16280,16300,16280,451
|
|
20240311,151000,2277354020,16280,16300,16300,16280,627
|
|
20240311,150900,2267135340,16300,16300,16310,16300,197
|
|
20240311,150800,2263923750,16300,16310,16320,16300,1033
|
|
20240311,150700,2247084270,16310,16310,16310,16300,185
|
|
20240311,150600,2244067180,16310,16310,16330,16310,442
|
|
20240311,150500,2236852160,16310,16340,16340,16310,46
|
|
20240311,150400,2236101630,16340,16380,16380,16340,110
|
|
20240311,150300,2234301380,16390,16350,16390,16350,167
|
|
20240311,150200,2231569450,16300,16270,16300,16240,2416
|
|
20240311,150100,2192208390,16240,16250,16250,16240,438
|
|
20240311,150000,2185091230,16250,16250,16250,16220,1067
|
|
20240311,145900,2167755550,16250,16310,16310,16250,549
|
|
20240311,145800,2158817610,16310,16360,16360,16300,1775
|
|
20240311,145700,2129807130,16370,16400,16420,16370,1847
|
|
20240311,145600,2099531450,16390,16390,16390,16390,37
|
|
20240311,145500,2098925020,16390,16390,16400,16390,92
|
|
20240311,145400,2097416820,16400,16410,16410,16400,244
|
|
20240311,145300,2093414270,16410,16410,16420,16390,235
|
|
20240311,145200,2089558410,16390,16410,16420,16390,804
|
|
20240311,145100,2076376680,16410,16410,16430,16370,714
|
|
20240311,145000,2064670110,16410,16400,16410,16400,478
|
|
20240311,144900,2056829540,16400,16440,16440,16390,1452
|
|
20240311,144800,2033011280,16440,16440,16450,16430,1043
|
|
20240311,144700,2015864760,16430,16430,16440,16420,1082
|
|
20240311,144600,1998087060,16430,16430,16440,16410,332
|
|
20240311,144500,1992633410,16420,16390,16420,16390,785
|
|
20240311,144400,1979751850,16390,16370,16410,16370,93
|
|
20240311,144300,1978229340,16400,16420,16430,16380,1762
|
|
20240311,144200,1949350980,16430,16410,16430,16410,117
|
|
20240311,144100,1947429530,16400,16380,16400,16380,455
|
|
20240311,144000,1939970590,16380,16400,16400,16380,212
|
|
20240311,143900,1936496010,16400,16450,16450,16380,1242
|
|
20240311,143800,1916107830,16450,16600,16600,16450,3165
|
|
20240311,143700,1863800840,16600,16600,16600,16600,251
|
|
20240311,143600,1859634240,16580,16600,16610,16580,2150
|
|
20240311,143500,1823958380,16600,16550,16610,16550,2803
|
|
20240311,143400,1777447910,16550,16510,16600,16510,1392
|
|
20240311,143300,1754373730,16510,16550,16550,16510,1014
|
|
20240311,143200,1737599500,16550,16440,16550,16430,9427
|
|
20240311,143100,1581929400,16440,16430,16460,16430,1858
|
|
20240311,143000,1551384810,16430,16350,16450,16350,6466
|
|
20240311,142900,1445387020,16320,16340,16360,16310,1791
|
|
20240311,142800,1416140980,16330,16350,16360,16330,833
|
|
20240311,142700,1402516530,16360,16350,16370,16300,2256
|
|
20240311,142600,1365634700,16350,16270,16350,16270,6786
|
|
20240311,142500,1255005170,16270,16190,16270,16180,2681
|
|
20240311,142400,1211483670,16190,16020,16190,16000,770
|
|
20240311,142300,1199110820,16000,16000,16000,15990,145
|
|
20240311,142200,1196791070,16010,16010,16010,16010,2
|
|
20240311,142100,1196759050,16020,16020,16020,16020,106
|
|
20240311,142000,1195060930,16020,15990,16020,15990,111
|
|
20240311,141900,1193284630,15990,15990,15990,15990,42
|
|
20240311,141800,1192613050,15990,15990,15990,15990,66
|
|
20240311,141700,1191557710,15990,15990,15990,15990,0
|
|
20240311,141600,1191557710,15990,15990,15990,15990,20
|
|
20240311,141500,1191237910,16000,16000,16000,15990,106
|
|
20240311,141400,1189542180,16000,16000,16000,16000,51
|
|
20240311,141300,1188726180,16020,16020,16020,16020,10
|
|
20240311,141200,1188565980,16020,16020,16020,16020,0
|
|
20240311,141100,1188565980,16020,16000,16020,16000,84
|
|
20240311,141000,1187221070,16000,16030,16030,16000,59
|
|
20240311,140900,1186276140,16030,16030,16030,16030,40
|
|
20240311,140800,1185634940,16030,16030,16030,16030,0
|
|
20240311,140700,1185634940,16030,16020,16030,16020,29
|
|
20240311,140600,1185170350,16030,15990,16030,15990,40
|
|
20240311,140500,1184530510,15990,15990,15990,15990,56
|
|
20240311,140400,1183635070,15990,16000,16000,15990,258
|
|
20240311,140300,1179507350,16000,15990,16000,15990,258
|
|
20240311,140200,1175381540,15990,15990,15990,15990,0
|
|
20240311,140100,1175381540,15990,16000,16000,15990,753
|
|
20240311,140000,1163336540,16010,16000,16010,16000,37
|
|
20240311,135900,1162744480,16010,16000,16010,16000,58
|
|
20240311,135800,1161816170,16010,16010,16010,16010,75
|
|
20240311,135700,1160615420,16010,16010,16010,16010,61
|
|
20240311,135600,1159638810,16010,16010,16010,16010,32
|
|
20240311,135500,1159126490,16050,16050,16050,16050,1
|
|
20240311,135400,1159110440,16010,16010,16010,16010,72
|
|
20240311,135300,1157957720,16010,16010,16010,16010,29
|
|
20240311,135200,1157493430,16020,16020,16020,16020,38
|
|
20240311,135100,1156884670,16020,16020,16020,16020,32
|
|
20240311,135000,1156372030,16030,16020,16030,16020,64
|
|
20240311,134900,1155346740,16030,16040,16040,16030,1963
|
|
20240311,134800,1123867880,16040,16040,16040,16040,67
|
|
20240311,134700,1122793200,16040,16040,16040,16040,0
|
|
20240311,134600,1122793200,16040,16040,16040,16040,58
|
|
20240311,134500,1121862880,16040,16040,16040,16040,61
|
|
20240311,134400,1120884440,16040,16040,16040,16040,0
|
|
20240311,134300,1120884440,16040,16040,16040,16040,146
|
|
20240311,134200,1118542600,16040,16040,16040,16040,54
|
|
20240311,134100,1117676440,16050,16050,16050,16050,28
|
|
20240311,134000,1117227040,16040,16040,16040,16040,51
|
|
20240311,133900,1116409000,16040,16040,16040,16040,59
|
|
20240311,133800,1115462640,16040,16040,16040,16040,73
|
|
20240311,133700,1114291720,16040,16040,16040,16040,46
|
|
20240311,133600,1113553880,16050,16040,16050,16040,61
|
|
20240311,133500,1112575430,16050,16050,16050,16050,57
|
|
20240311,133400,1111660580,16050,16070,16070,16050,751
|
|
20240311,133300,1099598130,16070,16070,16070,16070,0
|
|
20240311,133200,1099598130,16070,16070,16070,16070,68
|
|
20240311,133100,1098505370,16080,16080,16080,16080,10
|
|
20240311,133000,1098344570,16080,16080,16080,16080,57
|
|
20240311,132900,1097428010,16080,16080,16080,16080,56
|
|
20240311,132800,1096527530,16080,16080,16080,16080,25
|
|
20240311,132700,1096125530,16080,16080,16080,16080,90
|
|
20240311,132600,1094678330,16080,16080,16080,16080,87
|
|
20240311,132500,1093279370,16090,16090,16090,16090,6
|
|
20240311,132400,1093182830,16090,16090,16090,16090,100
|
|
20240311,132300,1091573830,16090,16090,16090,16090,60
|
|
20240311,132200,1090608430,16090,16090,16090,16090,61
|
|
20240311,132100,1089626940,16090,16090,16090,16090,0
|
|
20240311,132000,1089626940,16090,16090,16090,16090,111
|
|
20240311,131900,1087840950,16090,16090,16110,16090,169
|
|
20240311,131800,1085121540,16090,16090,16090,16090,34
|
|
20240311,131700,1084574480,16090,16090,16090,16090,25
|
|
20240311,131600,1084172230,16110,16110,16110,16110,0
|
|
20240311,131500,1084172230,16110,16100,16110,16090,211
|
|
20240311,131400,1080774630,16100,16120,16120,16100,20
|
|
20240311,131300,1080452270,16120,16120,16120,16120,0
|
|
20240311,131200,1080452270,16120,16100,16120,16100,461
|
|
20240311,131100,1073021870,16100,16110,16110,16100,50
|
|
20240311,131000,1072216840,16110,16110,16110,16100,70
|
|
20240311,130900,1071089660,16110,16110,16110,16110,25
|
|
20240311,130800,1070686910,16140,16140,16140,16140,23
|
|
20240311,130700,1070315690,16140,16160,16160,16140,411
|
|
20240311,130600,1063674530,16160,16160,16160,16160,0
|
|
20240311,130500,1063674530,16160,16160,16160,16160,66
|
|
20240311,130400,1062607970,16160,16160,16160,16160,74
|
|
20240311,130300,1061412130,16160,16160,16160,16160,30
|
|
20240311,130200,1060927330,16160,16160,16160,16160,5
|
|
20240311,130100,1060846530,16210,16210,16210,16210,0
|
|
20240311,130000,1060846530,16210,16170,16210,16170,384
|
|
20240311,125900,1054626710,16160,16160,16160,16160,0
|
|
20240311,125800,1054626710,16160,16160,16160,16160,0
|
|
20240311,125700,1054626710,16160,16160,16160,16160,25
|
|
20240311,125600,1054222710,16160,16160,16160,16160,2
|
|
20240311,125500,1054190390,16160,16160,16160,16160,0
|
|
20240311,125400,1054190390,16160,16160,16160,16160,28
|
|
20240311,125300,1053737910,16160,16160,16160,16160,0
|
|
20240311,125200,1053737910,16160,16160,16160,16160,0
|
|
20240311,125100,1053737910,16160,16160,16160,16160,0
|
|
20240311,125000,1053737910,16160,16160,16160,16160,0
|
|
20240311,124900,1053737910,16160,16160,16160,16160,200
|
|
20240311,124800,1050505910,16150,16150,16150,16150,0
|
|
20240311,124700,1050505910,16150,16150,16150,16150,1
|
|
20240311,124600,1050489760,16090,16090,16090,16090,500
|
|
20240311,124500,1042444760,16090,16110,16110,16090,404
|
|
20240311,124400,1035939160,16120,16120,16120,16120,0
|
|
20240311,124300,1035939160,16120,16120,16120,16120,0
|
|
20240311,124200,1035939160,16120,16120,16120,16120,510
|
|
20240311,124100,1027717960,16120,16120,16120,16120,200
|
|
20240311,124000,1024493960,16120,16170,16170,16120,377
|
|
20240311,123900,1018415640,16170,16170,16170,16170,100
|
|
20240311,123800,1016798640,16170,16180,16180,16170,12
|
|
20240311,123700,1016604510,16180,16180,16180,16180,0
|
|
20240311,123600,1016604510,16180,16180,16180,16180,1
|
|
20240311,123500,1016588330,16200,16200,16200,16200,0
|
|
20240311,123400,1016588330,16200,16200,16200,16200,10
|
|
20240311,123300,1016426330,16200,16200,16200,16200,12
|
|
20240311,123200,1016231930,16170,16170,16170,16170,0
|
|
20240311,123100,1016231930,16170,16170,16170,16170,0
|
|
20240311,123000,1016231930,16170,16170,16170,16170,0
|
|
20240311,122900,1016231930,16170,16140,16170,16140,373
|
|
20240311,122800,1010200670,16140,16140,16140,16140,0
|
|
20240311,122700,1010200670,16140,16140,16140,16140,1
|
|
20240311,122600,1010184530,16140,16140,16140,16140,2
|
|
20240311,122500,1010152250,16140,16140,16140,16140,4
|
|
20240311,122400,1010087690,16140,16140,16140,16140,1
|
|
20240311,122300,1010071550,16180,16180,16180,16180,8
|
|
20240311,122200,1009942110,16200,16200,16200,16200,1
|
|
20240311,122100,1009925910,16220,16220,16220,16220,0
|
|
20240311,122000,1009925910,16220,16220,16220,16220,1
|
|
20240311,121900,1009909690,16230,16230,16230,16230,0
|
|
20240311,121800,1009909690,16230,16230,16230,16230,0
|
|
20240311,121700,1009909690,16230,16230,16230,16230,0
|
|
20240311,121600,1009909690,16230,16230,16230,16230,0
|
|
20240311,121500,1009909690,16230,16230,16230,16230,0
|
|
20240311,121400,1009909690,16230,16230,16230,16230,0
|
|
20240311,121300,1009909690,16230,16230,16230,16230,260
|
|
20240311,121200,1005689890,16230,16230,16230,16230,200
|
|
20240311,121100,1002443890,16230,16230,16230,16230,50
|
|
20240311,121000,1001632390,16230,16220,16230,16210,489
|
|
20240311,120900,993702220,16220,16200,16220,16200,278
|
|
20240311,120800,989195200,16200,16130,16200,16130,2455
|
|
20240311,120700,949486740,16130,16130,16130,16130,1
|
|
20240311,120600,949470610,16120,16120,16120,16120,0
|
|
20240311,120500,949470610,16120,16120,16120,16120,8
|
|
20240311,120400,949341650,16120,16090,16120,16090,76
|
|
20240311,120300,948118210,16070,16060,16070,16060,52
|
|
20240311,120200,947283080,16070,16070,16070,16070,0
|
|
20240311,120100,947283080,16070,16070,16090,16070,216
|
|
20240311,120000,943808520,16070,16070,16070,16070,118
|
|
20240311,115900,941912260,16070,16080,16080,16070,292
|
|
20240311,115800,937218890,16080,16080,16080,16080,0
|
|
20240311,115700,937218890,16080,16080,16080,16080,29
|
|
20240311,115600,936752570,16090,16090,16090,16090,0
|
|
20240311,115500,936752570,16090,16100,16100,16090,305
|
|
20240311,115400,931845110,16100,16100,16100,16100,0
|
|
20240311,115300,931845110,16100,16100,16100,16100,0
|
|
20240311,115200,931845110,16100,16100,16100,16100,0
|
|
20240311,115100,931845110,16100,16100,16100,16100,5
|
|
20240311,115000,931764610,16100,16100,16100,16100,5
|
|
20240311,114900,931684110,16090,16090,16090,16090,2
|
|
20240311,114800,931651930,16090,16100,16100,16090,58
|
|
20240311,114700,930718300,16100,16090,16100,16090,190
|
|
20240311,114600,927659310,16100,16100,16100,16100,0
|
|
20240311,114500,927659310,16100,16100,16100,16100,79
|
|
20240311,114400,926387410,16100,16100,16100,16100,0
|
|
20240311,114300,926387410,16100,16100,16100,16100,0
|
|
20240311,114200,926387410,16100,16100,16100,16100,0
|
|
20240311,114100,926387410,16100,16100,16100,16100,15
|
|
20240311,114000,926145910,16100,16100,16100,16100,3
|
|
20240311,113900,926097610,16100,16100,16100,16100,10
|
|
20240311,113800,925936610,16100,16100,16100,16100,3
|
|
20240311,113700,925888310,16100,16100,16100,16100,0
|
|
20240311,113600,925888310,16100,16100,16100,16100,0
|
|
20240311,113500,925888310,16100,16060,16100,16060,136
|
|
20240311,113400,923702590,16060,16060,16060,16060,0
|
|
20240311,113300,923702590,16060,16060,16060,16060,0
|
|
20240311,113200,923702590,16060,16060,16060,16060,100
|
|
20240311,113100,922096590,16090,16080,16090,16080,257
|
|
20240311,113000,917964020,16060,16060,16060,16060,10
|
|
20240311,112900,917803420,16060,16060,16060,16060,4
|
|
20240311,112800,917739180,16050,16050,16050,16050,0
|
|
20240311,112700,917739180,16050,16050,16050,16050,19
|
|
20240311,112600,917434230,16080,16080,16080,16080,0
|
|
20240311,112500,917434230,16080,16080,16080,16080,0
|
|
20240311,112400,917434230,16080,16080,16080,16080,0
|
|
20240311,112300,917434230,16080,16050,16080,16040,350
|
|
20240311,112200,911814230,16050,16060,16060,16050,200
|
|
20240311,112100,908603350,16060,16060,16060,16060,0
|
|
20240311,112000,908603350,16060,16060,16060,16060,0
|
|
20240311,111900,908603350,16060,16060,16060,16060,4
|
|
20240311,111800,908539110,16060,16060,16060,16060,0
|
|
20240311,111700,908539110,16060,16050,16060,16050,414
|
|
20240311,111600,901893270,16050,16050,16050,16050,126
|
|
20240311,111500,899870970,16050,16050,16050,16050,49
|
|
20240311,111400,899084520,16060,16060,16060,16060,4
|
|
20240311,111300,899020280,16060,16060,16060,16060,8
|
|
20240311,111200,898891800,16070,16060,16070,16060,41
|
|
20240311,111100,898233330,16070,16070,16070,16070,5
|
|
20240311,111000,898152980,16090,16090,16090,16090,0
|
|
20240311,110900,898152980,16090,16110,16110,16090,32
|
|
20240311,110800,897637480,16100,16060,16100,16060,62
|
|
20240311,110700,896641380,16070,16050,16070,16050,51
|
|
20240311,110600,895822810,16040,16050,16050,16040,19
|
|
20240311,110500,895518040,16080,16040,16080,16040,2
|
|
20240311,110400,895485920,16040,16080,16080,16040,37
|
|
20240311,110300,894892400,16060,16110,16110,16040,243
|
|
20240311,110200,890984820,16110,16110,16110,16110,0
|
|
20240311,110100,890984820,16110,16110,16110,16110,0
|
|
20240311,110000,890984820,16110,16110,16110,16110,35
|
|
20240311,105900,890420970,16110,16120,16120,16110,224
|
|
20240311,105800,886810220,16130,16180,16180,16130,1270
|
|
20240311,105700,866288540,16180,16180,16180,16180,0
|
|
20240311,105600,866288540,16180,16180,16180,16180,3
|
|
20240311,105500,866240000,16180,16180,16180,16180,21
|
|
20240311,105400,865900220,16210,16210,16210,16210,0
|
|
20240311,105300,865900220,16210,16220,16220,16210,2
|
|
20240311,105200,865867790,16220,16220,16220,16220,0
|
|
20240311,105100,865867790,16220,16220,16220,16220,0
|
|
20240311,105000,865867790,16220,16180,16220,16180,13
|
|
20240311,104900,865657050,16220,16220,16220,16220,0
|
|
20240311,104800,865657050,16220,16220,16220,16220,0
|
|
20240311,104700,865657050,16220,16210,16220,16210,16
|
|
20240311,104600,865397540,16170,16170,16170,16170,10
|
|
20240311,104500,865235840,16170,16170,16170,16170,2
|
|
20240311,104400,865203500,16170,16170,16170,16170,29
|
|
20240311,104300,864734570,16160,16170,16170,16160,123
|
|
20240311,104200,862745680,16170,16170,16170,16170,1
|
|
20240311,104100,862729510,16160,16160,16160,16160,40
|
|
20240311,104000,862083110,16160,16160,16160,16160,0
|
|
20240311,103900,862083110,16160,16170,16170,16160,274
|
|
20240311,103800,857655220,16190,16190,16190,16190,0
|
|
20240311,103700,857655220,16190,16190,16190,16190,0
|
|
20240311,103600,857655220,16190,16240,16240,16190,915
|
|
20240311,103500,842827320,16290,16290,16290,16290,4
|
|
20240311,103400,842762160,16300,16220,16300,16220,1639
|
|
20240311,103300,816101220,16210,16210,16210,16210,0
|
|
20240311,103200,816101220,16210,16190,16210,16190,22
|
|
20240311,103100,815744860,16190,16190,16190,16190,0
|
|
20240311,103000,815744860,16190,16190,16190,16190,26
|
|
20240311,102900,815323920,16190,16160,16190,16160,5
|
|
20240311,102800,815243000,16190,16190,16190,16190,72
|
|
20240311,102700,814077320,16190,16190,16190,16190,69
|
|
20240311,102600,812960210,16160,16160,16160,16160,2
|
|
20240311,102500,812927890,16220,16220,16220,16220,0
|
|
20240311,102400,812927890,16220,16220,16220,16220,1
|
|
20240311,102300,812911670,16170,16170,16170,16170,0
|
|
20240311,102200,812911670,16170,16170,16170,16170,0
|
|
20240311,102100,812911670,16170,16170,16170,16170,0
|
|
20240311,102000,812911670,16170,16170,16170,16170,464
|
|
20240311,101900,805408790,16120,16120,16120,16120,0
|
|
20240311,101800,805408790,16120,16120,16120,16120,0
|
|
20240311,101700,805408790,16120,16120,16120,16120,0
|
|
20240311,101600,805408790,16120,16210,16240,16120,49
|
|
20240311,101500,804617280,16150,16150,16150,16150,5
|
|
20240311,101400,804536530,16150,16150,16150,16150,7
|
|
20240311,101300,804423480,16170,16170,16170,16170,0
|
|
20240311,101200,804423480,16170,16170,16170,16170,0
|
|
20240311,101100,804423480,16170,16200,16250,16170,125
|
|
20240311,101000,802398830,16200,16200,16200,16200,64
|
|
20240311,100900,801362030,16170,16170,16170,16170,8
|
|
20240311,100800,801232670,16140,16170,16170,16110,89
|
|
20240311,100700,799796440,16170,16170,16170,16170,0
|
|
20240311,100600,799796440,16170,16210,16210,16170,574
|
|
20240311,100500,790501890,16250,16250,16250,16250,0
|
|
20240311,100400,790501890,16250,16250,16290,16250,607
|
|
20240311,100300,780638100,16250,16200,16250,16200,185
|
|
20240311,100200,777633310,16200,16250,16250,16200,119
|
|
20240311,100100,775702840,16250,16250,16280,16250,247
|
|
20240311,100000,771686090,16280,16250,16320,16250,1540
|
|
20240311,095900,746584170,16270,16170,16270,16170,960
|
|
20240311,095800,730988180,16180,16170,16180,16170,11
|
|
20240311,095700,730810260,16170,16180,16180,16170,211
|
|
20240311,095600,727397280,16240,16240,16240,16240,150
|
|
20240311,095500,724961280,16250,16230,16250,16210,297
|
|
20240311,095400,720141800,16230,16270,16270,16220,279
|
|
20240311,095300,715613640,16280,16290,16300,16280,2307
|
|
20240311,095200,678016450,16290,16170,16300,16170,5199
|
|
20240311,095100,593561970,16170,16100,16170,16100,1620
|
|
20240311,095000,567370760,16100,16140,16160,16100,581
|
|
20240311,094900,558006790,16150,16040,16150,16040,1984
|
|
20240311,094800,526008350,16040,16050,16060,16040,211
|
|
20240311,094700,522620210,16050,16050,16050,16040,13
|
|
20240311,094600,522411570,16040,16010,16040,16010,444
|
|
20240311,094500,515290990,16010,16010,16010,16010,2
|
|
20240311,094400,515258970,15980,16000,16000,15980,155
|
|
20240311,094300,512779050,15990,15990,15990,15990,0
|
|
20240311,094200,512779050,15990,15930,15990,15930,11
|
|
20240311,094100,512603220,15920,15920,15920,15920,0
|
|
20240311,094000,512603220,15920,15930,15930,15920,64
|
|
20240311,093900,511584020,15950,15950,15950,15950,22
|
|
20240311,093800,511233120,15920,15960,15960,15920,661
|
|
20240311,093700,500693580,15960,15970,15970,15960,11
|
|
20240311,093600,500517990,15960,16010,16010,15960,526
|
|
20240311,093500,492106270,16020,16040,16040,16020,520
|
|
20240311,093400,483775830,16040,16030,16040,16030,262
|
|
20240311,093300,479575670,16040,16040,16040,16040,25
|
|
20240311,093200,479174670,16040,16040,16040,16040,7
|
|
20240311,093100,479062390,16040,16070,16070,16040,559
|
|
20240311,093000,470089780,16100,16090,16100,16070,435
|
|
20240311,092900,463094310,16100,16090,16100,16090,45
|
|
20240311,092800,462369860,16100,16100,16110,16090,22
|
|
20240311,092700,462015710,16080,16080,16080,16080,0
|
|
20240311,092600,462015710,16080,16080,16080,16080,0
|
|
20240311,092500,462015710,16080,16140,16140,16080,34
|
|
20240311,092400,461468930,16140,16100,16140,16100,493
|
|
20240311,092300,453512410,16100,16100,16100,16100,830
|
|
20240311,092200,440149410,16100,16100,16100,16100,0
|
|
20240311,092100,440149410,16100,16090,16130,16050,1543
|
|
20240311,092000,415301860,16050,16100,16110,16050,379
|
|
20240311,091900,409210340,16100,16090,16100,16080,227
|
|
20240311,091800,405558110,16100,16140,16140,16100,76
|
|
20240311,091700,404333090,16140,16110,16140,16110,555
|
|
20240311,091600,395378580,16110,16120,16130,16110,267
|
|
20240311,091500,391075340,16110,16100,16110,16100,310
|
|
20240311,091400,386082740,16140,16190,16190,16110,1236
|
|
20240311,091300,366125290,16230,16000,16240,15980,4251
|
|
20240311,091200,297613030,16000,16060,16060,16000,1030
|
|
20240311,091100,281123430,16060,15950,16060,15950,1302
|
|
20240311,091000,260264420,15950,16040,16040,15950,1657
|
|
20240311,090900,233744860,16040,16070,16070,16030,821
|
|
20240311,090800,220572750,16070,16080,16080,16070,482
|
|
20240311,090700,212826740,16080,16110,16180,16080,2046
|
|
20240311,090600,179842600,16170,16100,16180,16050,3168
|
|
20240311,090500,128735900,16100,16010,16140,16000,1541
|
|
20240311,090400,103932460,16100,15900,16100,15900,4628
|
|
20240311,090300,29899440,15900,15780,15900,15780,1044
|
|
20240311,090200,13376160,15780,15790,15790,15770,480
|
|
20240311,090100,5797690,15790,15670,15790,15670,200
|
|
20240311,090000,2647980,15540,15770,15770,15540,168
|