663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,200000,1179016470,14090,14090,14090,14090,272
|
|
20240311,195900,1179016470,14090,14090,14090,14090,0
|
|
20240311,195800,1179016470,14090,14090,14090,14090,0
|
|
20240311,195700,1179016470,14090,14090,14090,14090,0
|
|
20240311,195600,1179016470,14090,14090,14090,14090,0
|
|
20240311,195500,1179016470,14090,14090,14090,14090,0
|
|
20240311,195400,1179016470,14090,14090,14090,14090,0
|
|
20240311,195300,1179016470,14090,14090,14090,14090,0
|
|
20240311,195200,1179016470,14090,14090,14090,14090,0
|
|
20240311,195100,1179016470,14090,14090,14090,14090,0
|
|
20240311,195000,1179016470,14090,14090,14090,14090,0
|
|
20240311,194900,1179016470,14090,14090,14090,14090,0
|
|
20240311,194800,1179016470,14090,14090,14090,14090,0
|
|
20240311,194700,1179016470,14090,14090,14090,14090,0
|
|
20240311,194600,1179016470,14090,14090,14090,14090,0
|
|
20240311,194500,1179016470,14090,14090,14090,14090,0
|
|
20240311,194400,1179016470,14090,14090,14090,14090,0
|
|
20240311,194300,1179016470,14090,14090,14090,14090,0
|
|
20240311,194200,1179016470,14090,14090,14090,14090,0
|
|
20240311,194100,1179016470,14090,14090,14090,14090,0
|
|
20240311,194000,1179016470,14090,14090,14090,14090,0
|
|
20240311,193900,1179016470,14090,14090,14090,14090,0
|
|
20240311,193800,1179016470,14090,14090,14090,14090,0
|
|
20240311,193700,1179016470,14090,14090,14090,14090,0
|
|
20240311,193600,1179016470,14090,14090,14090,14090,0
|
|
20240311,193500,1179016470,14090,14090,14090,14090,0
|
|
20240311,193400,1179016470,14090,14090,14090,14090,0
|
|
20240311,193300,1179016470,14090,14090,14090,14090,0
|
|
20240311,193200,1179016470,14090,14090,14090,14090,0
|
|
20240311,193100,1179016470,14090,14090,14090,14090,0
|
|
20240311,193000,1179016470,14090,14090,14090,14090,272
|
|
20240311,192900,1179016470,14090,14090,14090,14090,0
|
|
20240311,192800,1179016470,14090,14090,14090,14090,0
|
|
20240311,192700,1179016470,14090,14090,14090,14090,0
|
|
20240311,192600,1179016470,14090,14090,14090,14090,0
|
|
20240311,192500,1179016470,14090,14090,14090,14090,0
|
|
20240311,192400,1179016470,14090,14090,14090,14090,0
|
|
20240311,192300,1179016470,14090,14090,14090,14090,0
|
|
20240311,192200,1179016470,14090,14090,14090,14090,0
|
|
20240311,192100,1179016470,14090,14090,14090,14090,0
|
|
20240311,192000,1179016470,14090,14090,14090,14090,0
|
|
20240311,191900,1179016470,14090,14090,14090,14090,0
|
|
20240311,191800,1179016470,14090,14090,14090,14090,0
|
|
20240311,191700,1179016470,14090,14090,14090,14090,0
|
|
20240311,191600,1179016470,14090,14090,14090,14090,0
|
|
20240311,191500,1179016470,14090,14090,14090,14090,0
|
|
20240311,191400,1179016470,14090,14090,14090,14090,0
|
|
20240311,191300,1179016470,14090,14090,14090,14090,0
|
|
20240311,191200,1179016470,14090,14090,14090,14090,0
|
|
20240311,191100,1179016470,14090,14090,14090,14090,0
|
|
20240311,191000,1179016470,14090,14090,14090,14090,0
|
|
20240311,190900,1179016470,14090,14090,14090,14090,0
|
|
20240311,190800,1179016470,14090,14090,14090,14090,0
|
|
20240311,190700,1179016470,14090,14090,14090,14090,0
|
|
20240311,190600,1179016470,14090,14090,14090,14090,0
|
|
20240311,190500,1179016470,14090,14090,14090,14090,0
|
|
20240311,190400,1179016470,14090,14090,14090,14090,0
|
|
20240311,190300,1179016470,14090,14090,14090,14090,0
|
|
20240311,190200,1179016470,14090,14090,14090,14090,0
|
|
20240311,190100,1179016470,14090,14090,14090,14090,0
|
|
20240311,190000,1179016470,14090,14090,14090,14090,272
|
|
20240311,185900,1179016470,14090,14090,14090,14090,0
|
|
20240311,185800,1179016470,14090,14090,14090,14090,0
|
|
20240311,185700,1179016470,14090,14090,14090,14090,0
|
|
20240311,185600,1179016470,14090,14090,14090,14090,0
|
|
20240311,185500,1179016470,14090,14090,14090,14090,0
|
|
20240311,185400,1179016470,14090,14090,14090,14090,0
|
|
20240311,185300,1179016470,14090,14090,14090,14090,0
|
|
20240311,185200,1179016470,14090,14090,14090,14090,0
|
|
20240311,185100,1179016470,14090,14090,14090,14090,0
|
|
20240311,185000,1179016470,14090,14090,14090,14090,0
|
|
20240311,184900,1179016470,14090,14090,14090,14090,0
|
|
20240311,184800,1179016470,14090,14090,14090,14090,0
|
|
20240311,184700,1179016470,14090,14090,14090,14090,0
|
|
20240311,184600,1179016470,14090,14090,14090,14090,0
|
|
20240311,184500,1179016470,14090,14090,14090,14090,0
|
|
20240311,184400,1179016470,14090,14090,14090,14090,0
|
|
20240311,184300,1179016470,14090,14090,14090,14090,0
|
|
20240311,184200,1179016470,14090,14090,14090,14090,0
|
|
20240311,184100,1179016470,14090,14090,14090,14090,0
|
|
20240311,184000,1179016470,14090,14090,14090,14090,0
|
|
20240311,183900,1179016470,14090,14090,14090,14090,0
|
|
20240311,183800,1179016470,14090,14090,14090,14090,0
|
|
20240311,183700,1179016470,14090,14090,14090,14090,0
|
|
20240311,183600,1179016470,14090,14090,14090,14090,0
|
|
20240311,183500,1179016470,14090,14090,14090,14090,0
|
|
20240311,183400,1179016470,14090,14090,14090,14090,0
|
|
20240311,183300,1179016470,14090,14090,14090,14090,0
|
|
20240311,183200,1179016470,14090,14090,14090,14090,0
|
|
20240311,183100,1179016470,14090,14090,14090,14090,0
|
|
20240311,183000,1179016470,14090,14090,14090,14090,272
|
|
20240311,182900,1179016470,14090,14090,14090,14090,0
|
|
20240311,182800,1179016470,14090,14090,14090,14090,0
|
|
20240311,182700,1179016470,14090,14090,14090,14090,0
|
|
20240311,182600,1179016470,14090,14090,14090,14090,0
|
|
20240311,182500,1179016470,14090,14090,14090,14090,0
|
|
20240311,182400,1179016470,14090,14090,14090,14090,0
|
|
20240311,182300,1179016470,14090,14090,14090,14090,0
|
|
20240311,182200,1179016470,14090,14090,14090,14090,0
|
|
20240311,182100,1179016470,14090,14090,14090,14090,0
|
|
20240311,182000,1179016470,14090,14090,14090,14090,0
|
|
20240311,181900,1179016470,14090,14090,14090,14090,0
|
|
20240311,181800,1179016470,14090,14090,14090,14090,0
|
|
20240311,181700,1179016470,14090,14090,14090,14090,0
|
|
20240311,181600,1179016470,14090,14090,14090,14090,0
|
|
20240311,181500,1179016470,14090,14090,14090,14090,0
|
|
20240311,181400,1179016470,14090,14090,14090,14090,0
|
|
20240311,181300,1179016470,14090,14090,14090,14090,0
|
|
20240311,181200,1179016470,14090,14090,14090,14090,0
|
|
20240311,181100,1179016470,14090,14090,14090,14090,0
|
|
20240311,181000,1179016470,14090,14090,14090,14090,0
|
|
20240311,180900,1179016470,14090,14090,14090,14090,0
|
|
20240311,180800,1179016470,14090,14090,14090,14090,0
|
|
20240311,180700,1179016470,14090,14090,14090,14090,0
|
|
20240311,180600,1179016470,14090,14090,14090,14090,0
|
|
20240311,180500,1179016470,14090,14090,14090,14090,0
|
|
20240311,180400,1179016470,14090,14090,14090,14090,0
|
|
20240311,180300,1179016470,14090,14090,14090,14090,0
|
|
20240311,180200,1179016470,14090,14090,14090,14090,0
|
|
20240311,180100,1179016470,14090,14090,14090,14090,0
|
|
20240311,180000,1179016470,14090,14090,14090,14090,272
|
|
20240311,175900,1179016470,14090,14090,14090,14090,0
|
|
20240311,175800,1179016470,14090,14090,14090,14090,0
|
|
20240311,175700,1179016470,14090,14090,14090,14090,0
|
|
20240311,175600,1179016470,14090,14090,14090,14090,0
|
|
20240311,175500,1179016470,14090,14090,14090,14090,0
|
|
20240311,175400,1179016470,14090,14090,14090,14090,0
|
|
20240311,175300,1179016470,14090,14090,14090,14090,0
|
|
20240311,175200,1179016470,14090,14090,14090,14090,0
|
|
20240311,175100,1179016470,14090,14090,14090,14090,0
|
|
20240311,175000,1179016470,14090,14090,14090,14090,0
|
|
20240311,174900,1179016470,14090,14090,14090,14090,0
|
|
20240311,174800,1179016470,14090,14090,14090,14090,0
|
|
20240311,174700,1179016470,14090,14090,14090,14090,0
|
|
20240311,174600,1179016470,14090,14090,14090,14090,0
|
|
20240311,174500,1179016470,14090,14090,14090,14090,0
|
|
20240311,174400,1179016470,14090,14090,14090,14090,0
|
|
20240311,174300,1179016470,14090,14090,14090,14090,0
|
|
20240311,174200,1179016470,14090,14090,14090,14090,0
|
|
20240311,174100,1179016470,14090,14090,14090,14090,0
|
|
20240311,174000,1179016470,14090,14090,14090,14090,0
|
|
20240311,173900,1179016470,14090,14090,14090,14090,0
|
|
20240311,173800,1179016470,14090,14090,14090,14090,0
|
|
20240311,173700,1179016470,14090,14090,14090,14090,0
|
|
20240311,173600,1179016470,14090,14090,14090,14090,0
|
|
20240311,173500,1179016470,14090,14090,14090,14090,0
|
|
20240311,173400,1179016470,14090,14090,14090,14090,0
|
|
20240311,173300,1179016470,14090,14090,14090,14090,0
|
|
20240311,173200,1179016470,14090,14090,14090,14090,0
|
|
20240311,173100,1179016470,14090,14090,14090,14090,0
|
|
20240311,173000,1179016470,14090,14090,14090,14090,272
|
|
20240311,172900,1179016470,14090,14090,14090,14090,0
|
|
20240311,172800,1179016470,14090,14090,14090,14090,0
|
|
20240311,172700,1179016470,14090,14090,14090,14090,0
|
|
20240311,172600,1179016470,14090,14090,14090,14090,0
|
|
20240311,172500,1179016470,14090,14090,14090,14090,0
|
|
20240311,172400,1179016470,14090,14090,14090,14090,0
|
|
20240311,172300,1179016470,14090,14090,14090,14090,0
|
|
20240311,172200,1179016470,14090,14090,14090,14090,0
|
|
20240311,172100,1179016470,14090,14090,14090,14090,0
|
|
20240311,172000,1179016470,14090,14090,14090,14090,0
|
|
20240311,171900,1179016470,14090,14090,14090,14090,0
|
|
20240311,171800,1179016470,14090,14090,14090,14090,0
|
|
20240311,171700,1179016470,14090,14090,14090,14090,0
|
|
20240311,171600,1179016470,14090,14090,14090,14090,0
|
|
20240311,171500,1179016470,14090,14090,14090,14090,0
|
|
20240311,171400,1179016470,14090,14090,14090,14090,0
|
|
20240311,171300,1179016470,14090,14090,14090,14090,0
|
|
20240311,171200,1179016470,14090,14090,14090,14090,0
|
|
20240311,171100,1179016470,14090,14090,14090,14090,0
|
|
20240311,171000,1179016470,14090,14090,14090,14090,0
|
|
20240311,170900,1179016470,14090,14090,14090,14090,0
|
|
20240311,170800,1179016470,14090,14090,14090,14090,0
|
|
20240311,170700,1179016470,14090,14090,14090,14090,0
|
|
20240311,170600,1179016470,14090,14090,14090,14090,0
|
|
20240311,170500,1179016470,14090,14090,14090,14090,0
|
|
20240311,170400,1179016470,14090,14090,14090,14090,0
|
|
20240311,170300,1179016470,14090,14090,14090,14090,0
|
|
20240311,170200,1179016470,14090,14090,14090,14090,0
|
|
20240311,170100,1179016470,14090,14090,14090,14090,0
|
|
20240311,170000,1179016470,14090,14090,14090,14090,272
|
|
20240311,165900,1179016470,14090,14090,14090,14090,0
|
|
20240311,165800,1179016470,14090,14090,14090,14090,0
|
|
20240311,165700,1179016470,14090,14090,14090,14090,0
|
|
20240311,165600,1179016470,14090,14090,14090,14090,0
|
|
20240311,165500,1179016470,14090,14090,14090,14090,0
|
|
20240311,165400,1179016470,14090,14090,14090,14090,0
|
|
20240311,165300,1179016470,14090,14090,14090,14090,0
|
|
20240311,165200,1179016470,14090,14090,14090,14090,0
|
|
20240311,165100,1179016470,14090,14090,14090,14090,0
|
|
20240311,165000,1179016470,14090,14090,14090,14090,0
|
|
20240311,164900,1179016470,14090,14090,14090,14090,0
|
|
20240311,164800,1179016470,14090,14090,14090,14090,0
|
|
20240311,164700,1179016470,14090,14090,14090,14090,0
|
|
20240311,164600,1179016470,14090,14090,14090,14090,0
|
|
20240311,164500,1179016470,14090,14090,14090,14090,0
|
|
20240311,164400,1179016470,14090,14090,14090,14090,0
|
|
20240311,164300,1179016470,14090,14090,14090,14090,0
|
|
20240311,164200,1179016470,14090,14090,14090,14090,0
|
|
20240311,164100,1179016470,14090,14090,14090,14090,0
|
|
20240311,164000,1179016470,14090,14090,14090,14090,0
|
|
20240311,163900,1179016470,14090,14090,14090,14090,0
|
|
20240311,163800,1179016470,14090,14090,14090,14090,0
|
|
20240311,163700,1179016470,14090,14090,14090,14090,0
|
|
20240311,163600,1179016470,14090,14090,14090,14090,0
|
|
20240311,163500,1179016470,14090,14090,14090,14090,0
|
|
20240311,163400,1179016470,14090,14090,14090,14090,0
|
|
20240311,163300,1179016470,14090,14090,14090,14090,0
|
|
20240311,163200,1179016470,14090,14090,14090,14090,0
|
|
20240311,163100,1179016470,14090,14090,14090,14090,0
|
|
20240311,163000,1179016470,14090,14090,14090,14090,272
|
|
20240311,162900,1179016470,14090,14090,14090,14090,0
|
|
20240311,162800,1179016470,14090,14090,14090,14090,0
|
|
20240311,162700,1179016470,14090,14090,14090,14090,0
|
|
20240311,162600,1179016470,14090,14090,14090,14090,0
|
|
20240311,162500,1179016470,14090,14090,14090,14090,0
|
|
20240311,162400,1179016470,14090,14090,14090,14090,0
|
|
20240311,162300,1179016470,14090,14090,14090,14090,0
|
|
20240311,162200,1179016470,14090,14090,14090,14090,0
|
|
20240311,162100,1179016470,14090,14090,14090,14090,0
|
|
20240311,162000,1179016470,14090,14090,14090,14090,0
|
|
20240311,161900,1179016470,14090,14090,14090,14090,0
|
|
20240311,161800,1179016470,14090,14090,14090,14090,0
|
|
20240311,161700,1179016470,14090,14090,14090,14090,0
|
|
20240311,161600,1179016470,14090,14090,14090,14090,0
|
|
20240311,161500,1179016470,14090,14090,14090,14090,0
|
|
20240311,161400,1179016470,14090,14090,14090,14090,0
|
|
20240311,161300,1179016470,14090,14090,14090,14090,0
|
|
20240311,161200,1179016470,14090,14090,14090,14090,0
|
|
20240311,161100,1179016470,14090,14090,14090,14090,0
|
|
20240311,161000,1179016470,14090,14090,14090,14090,0
|
|
20240311,160900,1179016470,14090,14090,14090,14090,0
|
|
20240311,160800,1179016470,14090,14090,14090,14090,0
|
|
20240311,160700,1179016470,14090,14090,14090,14090,0
|
|
20240311,160600,1179016470,14090,14090,14090,14090,0
|
|
20240311,160500,1179016470,14090,14090,14090,14090,0
|
|
20240311,160400,1179016470,14090,14090,14090,14090,0
|
|
20240311,160300,1179016470,14090,14090,14090,14090,0
|
|
20240311,160200,1179016470,14090,14090,14090,14090,0
|
|
20240311,160100,1179016470,14090,14090,14090,14090,0
|
|
20240311,160000,1179016470,14090,14090,14090,14090,272
|
|
20240311,155900,1179016470,14090,14090,14090,14090,0
|
|
20240311,155800,1179016470,14090,14090,14090,14090,0
|
|
20240311,155700,1179016470,14090,14090,14090,14090,0
|
|
20240311,155600,1179016470,14090,14090,14090,14090,0
|
|
20240311,155500,1179016470,14090,14090,14090,14090,0
|
|
20240311,155400,1179016470,14090,14090,14090,14090,0
|
|
20240311,155300,1179016470,14090,14090,14090,14090,0
|
|
20240311,155200,1179016470,14090,14090,14090,14090,0
|
|
20240311,155100,1179016470,14090,14090,14090,14090,0
|
|
20240311,155000,1179016470,14090,14090,14090,14090,0
|
|
20240311,154900,1179016470,14090,14090,14090,14090,0
|
|
20240311,154800,1179016470,14090,14090,14090,14090,0
|
|
20240311,154700,1179016470,14090,14090,14090,14090,0
|
|
20240311,154600,1179016470,14090,14090,14090,14090,0
|
|
20240311,154500,1179016470,14090,14090,14090,14090,0
|
|
20240311,154400,1179016470,14090,14090,14090,14090,0
|
|
20240311,154300,1179016470,14090,14090,14090,14090,0
|
|
20240311,154200,1179016470,14090,14090,14090,14090,0
|
|
20240311,154100,1179016470,14090,14090,14090,14090,0
|
|
20240311,154000,1179016470,14090,14090,14090,14090,0
|
|
20240311,153900,1179016470,14090,14090,14090,14090,0
|
|
20240311,153800,1179016470,14090,14090,14090,14090,0
|
|
20240311,153700,1179016470,14090,14090,14090,14090,0
|
|
20240311,153600,1179016470,14090,14090,14090,14090,0
|
|
20240311,153500,1179016470,14090,14090,14090,14090,0
|
|
20240311,153400,1179016470,14090,14090,14090,14090,0
|
|
20240311,153300,1179016470,14090,14090,14090,14090,0
|
|
20240311,153200,1179016470,14090,14090,14090,14090,0
|
|
20240311,153100,1179016470,14090,14090,14090,14090,0
|
|
20240311,153000,1179016470,14090,14090,14090,14090,544
|
|
20240311,152900,1175183990,14060,14060,14060,14060,0
|
|
20240311,152800,1175183990,14060,14060,14060,14060,0
|
|
20240311,152700,1175183990,14060,14060,14060,14060,0
|
|
20240311,152600,1175183990,14060,14060,14060,14060,0
|
|
20240311,152500,1175183990,14060,14060,14060,14060,0
|
|
20240311,152400,1175183990,14060,14060,14060,14060,0
|
|
20240311,152300,1175183990,14060,14060,14060,14060,0
|
|
20240311,152200,1175183990,14060,14060,14060,14060,0
|
|
20240311,152100,1175183990,14060,14060,14060,14060,0
|
|
20240311,152000,1175183990,14060,14060,14060,14060,0
|
|
20240311,151900,1175183990,14060,14060,14090,14050,207
|
|
20240311,151800,1172270180,14060,14060,14090,14060,30
|
|
20240311,151700,1171848140,14090,14090,14090,14090,0
|
|
20240311,151600,1171848140,14090,14090,14090,14070,437
|
|
20240311,151500,1165691390,14090,14090,14090,14070,711
|
|
20240311,151400,1155673420,14080,14080,14080,14080,0
|
|
20240311,151300,1155673420,14080,14080,14080,14080,0
|
|
20240311,151200,1155673420,14080,14080,14080,14080,17
|
|
20240311,151100,1155434060,14080,14080,14080,14080,51
|
|
20240311,151000,1154715980,14080,14070,14080,14070,53
|
|
20240311,150900,1153969750,14080,14070,14080,14070,136
|
|
20240311,150800,1152056220,14060,14060,14060,14060,0
|
|
20240311,150700,1152056220,14060,14060,14060,14060,0
|
|
20240311,150600,1152056220,14060,14070,14070,14060,697
|
|
20240311,150500,1142251470,14080,14080,14080,14080,0
|
|
20240311,150400,1142251470,14080,14090,14090,14080,352
|
|
20240311,150300,1137293980,14110,14090,14110,14090,508
|
|
20240311,150200,1130126260,14100,14130,14130,14100,527
|
|
20240311,150100,1122691750,14130,14130,14130,14130,7
|
|
20240311,150000,1122592840,14120,14120,14120,14120,267
|
|
20240311,145900,1118822800,14120,14120,14120,14120,35
|
|
20240311,145800,1118328600,14110,14110,14110,14110,1
|
|
20240311,145700,1118314490,14130,14130,14130,14130,0
|
|
20240311,145600,1118314490,14130,14130,14130,14130,1
|
|
20240311,145500,1118300360,14120,14130,14130,14120,31
|
|
20240311,145400,1117862340,14120,14120,14120,14120,0
|
|
20240311,145300,1117862340,14120,14120,14120,14120,0
|
|
20240311,145200,1117862340,14120,14120,14120,14120,523
|
|
20240311,145100,1110477580,14110,14090,14110,14090,231
|
|
20240311,145000,1107218230,14090,14090,14100,14090,79
|
|
20240311,144900,1106104440,14110,14090,14110,14090,3
|
|
20240311,144800,1106062150,14120,14110,14120,14090,42
|
|
20240311,144700,1105469510,14090,14090,14090,14090,22
|
|
20240311,144600,1105159530,14090,14110,14120,14090,77
|
|
20240311,144500,1104073580,14110,14090,14110,14090,532
|
|
20240311,144400,1096567200,14090,14110,14110,14090,208
|
|
20240311,144300,1093632480,14090,14090,14090,14090,1
|
|
20240311,144200,1093618390,14090,14090,14090,14090,19
|
|
20240311,144100,1093350680,14090,14090,14090,14090,25
|
|
20240311,144000,1092998430,14110,14110,14110,14110,700
|
|
20240311,143900,1083121430,14110,14110,14110,14110,1
|
|
20240311,143800,1083107320,14090,14090,14090,14090,4
|
|
20240311,143700,1083050960,14110,14110,14110,14110,0
|
|
20240311,143600,1083050960,14110,14110,14110,14110,0
|
|
20240311,143500,1083050960,14110,14110,14110,14110,48
|
|
20240311,143400,1082373680,14090,14090,14090,14090,0
|
|
20240311,143300,1082373680,14090,14090,14090,14090,0
|
|
20240311,143200,1082373680,14090,14090,14090,14090,1
|
|
20240311,143100,1082359590,14090,14090,14090,14090,1
|
|
20240311,143000,1082345500,14090,14090,14090,14090,35
|
|
20240311,142900,1081852350,14100,14100,14100,14100,0
|
|
20240311,142800,1081852350,14100,14110,14110,14090,111
|
|
20240311,142700,1080287060,14110,14080,14110,14080,167
|
|
20240311,142600,1077931200,14110,14110,14110,14110,0
|
|
20240311,142500,1077931200,14110,14110,14110,14110,0
|
|
20240311,142400,1077931200,14110,14110,14110,14110,31
|
|
20240311,142300,1077493790,14110,14110,14110,14110,0
|
|
20240311,142200,1077493790,14110,14110,14110,14110,2
|
|
20240311,142100,1077465570,14080,14080,14080,14080,11
|
|
20240311,142000,1077310690,14100,14100,14100,14100,57
|
|
20240311,141900,1076506990,14110,14110,14110,14110,0
|
|
20240311,141800,1076506990,14110,14100,14110,14100,10
|
|
20240311,141700,1076365980,14110,14110,14110,14110,0
|
|
20240311,141600,1076365980,14110,14110,14110,14110,0
|
|
20240311,141500,1076365980,14110,14110,14110,14110,0
|
|
20240311,141400,1076365980,14110,14110,14110,14110,0
|
|
20240311,141300,1076365980,14110,14110,14110,14110,0
|
|
20240311,141200,1076365980,14110,14110,14110,14110,17
|
|
20240311,141100,1076126110,14110,14110,14110,14110,22
|
|
20240311,141000,1075815690,14110,14110,14110,14110,0
|
|
20240311,140900,1075815690,14110,14100,14110,14100,3
|
|
20240311,140800,1075773380,14120,14120,14120,14120,0
|
|
20240311,140700,1075773380,14120,14120,14120,14120,14
|
|
20240311,140600,1075575700,14120,14100,14120,14100,2
|
|
20240311,140500,1075547480,14120,14120,14120,14120,1
|
|
20240311,140400,1075533360,14100,14100,14100,14100,0
|
|
20240311,140300,1075533360,14100,14100,14100,14100,0
|
|
20240311,140200,1075533360,14100,14100,14100,14100,0
|
|
20240311,140100,1075533360,14100,14100,14100,14100,0
|
|
20240311,140000,1075533360,14100,14090,14100,14090,148
|
|
20240311,135900,1073446920,14080,14080,14080,14080,17
|
|
20240311,135800,1073207560,14080,14080,14080,14080,11
|
|
20240311,135700,1073052680,14080,14080,14080,14080,10
|
|
20240311,135600,1072911880,14080,14080,14080,14080,11
|
|
20240311,135500,1072757000,14090,14080,14090,14080,71
|
|
20240311,135400,1071757300,14080,14080,14080,14080,5
|
|
20240311,135300,1071686900,14090,14080,14090,14080,27
|
|
20240311,135200,1071306530,14090,14090,14090,14090,27
|
|
20240311,135100,1070926100,14090,14090,14090,14090,21
|
|
20240311,135000,1070630210,14090,14090,14090,14090,11
|
|
20240311,134900,1070475220,14090,14080,14090,14080,16
|
|
20240311,134800,1070249820,14080,14080,14080,14080,14
|
|
20240311,134700,1070052700,14080,14080,14080,14080,11
|
|
20240311,134600,1069897820,14080,14080,14080,14080,10
|
|
20240311,134500,1069757020,14090,14090,14090,14090,8
|
|
20240311,134400,1069644300,14090,14080,14090,14080,55
|
|
20240311,134300,1068869460,14090,14080,14090,14080,11
|
|
20240311,134200,1068714570,14080,14080,14080,14080,31
|
|
20240311,134100,1068278090,14090,14080,14090,14080,5
|
|
20240311,134000,1068207680,14070,14100,14110,14070,1125
|
|
20240311,133900,1052365180,14100,14100,14100,14100,31
|
|
20240311,133800,1051928080,14090,14090,14090,14090,11
|
|
20240311,133700,1051773090,14090,14090,14090,14090,11
|
|
20240311,133600,1051618100,14090,14100,14100,14090,9
|
|
20240311,133500,1051491250,14100,14100,14100,14100,56
|
|
20240311,133400,1050701650,14100,14100,14100,14100,16
|
|
20240311,133300,1050476050,14100,14100,14100,14090,231
|
|
20240311,133200,1047219010,14100,14100,14100,14100,13
|
|
20240311,133100,1047035710,14100,14100,14100,14100,11
|
|
20240311,133000,1046880610,14100,14100,14100,14100,8
|
|
20240311,132900,1046767810,14130,14100,14200,14100,44
|
|
20240311,132800,1046145250,14100,14100,14100,14100,21
|
|
20240311,132700,1045849150,14100,14070,14100,14070,371
|
|
20240311,132600,1040621580,14070,14100,14100,14070,1435
|
|
20240311,132500,1020416750,14100,14100,14100,14100,24
|
|
20240311,132400,1020078350,14110,14100,14110,14100,12
|
|
20240311,132300,1019909080,14110,14110,14120,14110,40
|
|
20240311,132200,1019344670,14110,14090,14110,14090,88
|
|
20240311,132100,1018103320,14100,14100,14100,14100,63
|
|
20240311,132000,1017215020,14110,14100,14110,14100,139
|
|
20240311,131900,1015254120,14090,14090,14090,14090,10
|
|
20240311,131800,1015113220,14090,14100,14100,14090,12
|
|
20240311,131700,1014944130,14090,14090,14100,14090,91
|
|
20240311,131600,1013661920,14090,14110,14110,14090,25
|
|
20240311,131500,1013309390,14180,14110,14180,14110,127
|
|
20240311,131400,1011517210,14180,14130,14180,14110,24
|
|
20240311,131300,1011177900,14190,14100,14200,14100,50
|
|
20240311,131200,1010470640,14090,14090,14090,14090,5
|
|
20240311,131100,1010400190,14090,14090,14090,14090,0
|
|
20240311,131000,1010400190,14090,14090,14090,14090,0
|
|
20240311,130900,1010400190,14090,14090,14090,14090,0
|
|
20240311,130800,1010400190,14090,14120,14120,14090,35
|
|
20240311,130700,1009906590,14160,14160,14160,14160,0
|
|
20240311,130600,1009906590,14160,14110,14160,14110,2
|
|
20240311,130500,1009878320,14090,14090,14160,14090,79
|
|
20240311,130400,1008765140,14090,14090,14090,14090,0
|
|
20240311,130300,1008765140,14090,14080,14090,14080,1011
|
|
20240311,130200,994520260,14090,14090,14090,14090,0
|
|
20240311,130100,994520260,14090,14090,14090,14090,0
|
|
20240311,130000,994520260,14090,14080,14090,14080,2
|
|
20240311,125900,994492090,14090,14100,14100,14090,965
|
|
20240311,125800,980893730,14100,14110,14110,14100,1000
|
|
20240311,125700,966792480,14120,14120,14120,14120,1
|
|
20240311,125600,966778360,14130,14130,14130,14130,0
|
|
20240311,125500,966778360,14130,14130,14130,14130,17
|
|
20240311,125400,966538150,14130,14130,14130,14130,0
|
|
20240311,125300,966538150,14130,14130,14160,14130,56
|
|
20240311,125200,965746840,14130,14130,14130,14130,0
|
|
20240311,125100,965746840,14130,14130,14130,14130,70
|
|
20240311,125000,964757740,14100,14100,14100,14100,0
|
|
20240311,124900,964757740,14100,14100,14100,14100,2
|
|
20240311,124800,964729540,14100,14100,14100,14100,33
|
|
20240311,124700,964264240,14130,14130,14130,14130,0
|
|
20240311,124600,964264240,14130,14130,14130,14130,0
|
|
20240311,124500,964264240,14130,14130,14130,14130,1
|
|
20240311,124400,964250110,14130,14130,14130,14130,0
|
|
20240311,124300,964250110,14130,14130,14130,14130,0
|
|
20240311,124200,964250110,14130,14100,14130,14100,110
|
|
20240311,124100,962696110,14110,14110,14110,14110,0
|
|
20240311,124000,962696110,14110,14130,14160,14110,51
|
|
20240311,123900,961975800,14130,14130,14130,14130,7
|
|
20240311,123800,961876890,14120,14120,14120,14120,0
|
|
20240311,123700,961876890,14120,14120,14120,14120,0
|
|
20240311,123600,961876890,14120,14120,14120,14120,0
|
|
20240311,123500,961876890,14120,14120,14120,14120,0
|
|
20240311,123400,961876890,14120,14120,14120,14120,9
|
|
20240311,123300,961749810,14100,14100,14100,14100,0
|
|
20240311,123200,961749810,14100,14100,14100,14100,0
|
|
20240311,123100,961749810,14100,14100,14100,14100,0
|
|
20240311,123000,961749810,14100,14100,14100,14100,2
|
|
20240311,122900,961721610,14120,14120,14120,14120,99
|
|
20240311,122800,960323730,14120,14120,14120,14120,1
|
|
20240311,122700,960309610,14100,14120,14120,14100,231
|
|
20240311,122600,957052490,14120,14120,14120,14120,0
|
|
20240311,122500,957052490,14120,14100,14120,14100,73
|
|
20240311,122400,956023170,14100,14100,14100,14100,0
|
|
20240311,122300,956023170,14100,14100,14100,14100,103
|
|
20240311,122200,954570870,14080,14080,14080,14080,0
|
|
20240311,122100,954570870,14080,14080,14080,14080,0
|
|
20240311,122000,954570870,14080,14080,14080,14080,0
|
|
20240311,121900,954570870,14080,14080,14080,14080,0
|
|
20240311,121800,954570870,14080,14080,14080,14080,0
|
|
20240311,121700,954570870,14080,14080,14080,14080,0
|
|
20240311,121600,954570870,14080,14080,14080,14080,10
|
|
20240311,121500,954430070,14070,14070,14070,14070,0
|
|
20240311,121400,954430070,14070,14070,14070,14070,2
|
|
20240311,121300,954401930,14130,14130,14130,14130,0
|
|
20240311,121200,954401930,14130,14070,14130,14070,235
|
|
20240311,121100,951088880,14100,14100,14100,14100,400
|
|
20240311,121000,945448880,14080,14080,14080,14080,12
|
|
20240311,120900,945279920,14080,14080,14080,14080,0
|
|
20240311,120800,945279920,14080,14130,14130,14080,1951
|
|
20240311,120700,917746520,14130,14130,14130,14130,25
|
|
20240311,120600,917393270,14130,14130,14150,14130,116
|
|
20240311,120500,915752530,14130,14130,14130,14130,11
|
|
20240311,120400,915597100,14130,14130,14130,14130,4
|
|
20240311,120300,915540580,14130,14130,14130,14130,14
|
|
20240311,120200,915342760,14130,14140,14160,14130,112
|
|
20240311,120100,913758780,14160,14160,14160,14160,0
|
|
20240311,120000,913758780,14160,14160,14160,14160,0
|
|
20240311,115900,913758780,14160,14160,14160,14160,0
|
|
20240311,115800,913758780,14160,14160,14160,14160,0
|
|
20240311,115700,913758780,14160,14160,14160,14160,0
|
|
20240311,115600,913758780,14160,14160,14160,14160,0
|
|
20240311,115500,913758780,14160,14160,14160,14160,15
|
|
20240311,115400,913546380,14160,14160,14160,14160,0
|
|
20240311,115300,913546380,14160,14130,14160,14130,8
|
|
20240311,115200,913433130,14200,14150,14200,14150,25
|
|
20240311,115100,913079060,14130,14130,14130,14130,188
|
|
20240311,115000,910422620,14130,14130,14130,14130,0
|
|
20240311,114900,910422620,14130,14130,14130,14130,0
|
|
20240311,114800,910422620,14130,14130,14130,14130,517
|
|
20240311,114700,903117410,14130,14130,14130,14130,0
|
|
20240311,114600,903117410,14130,14130,14130,14130,0
|
|
20240311,114500,903117410,14130,14130,14130,14130,0
|
|
20240311,114400,903117410,14130,14130,14150,14130,493
|
|
20240311,114300,896149460,14130,14130,14130,14120,97
|
|
20240311,114200,894779510,14130,14130,14130,14130,0
|
|
20240311,114100,894779510,14130,14130,14130,14130,50
|
|
20240311,114000,894073010,14130,14130,14130,14130,255
|
|
20240311,113900,890469860,14130,14130,14130,14130,1
|
|
20240311,113800,890455730,14120,14120,14120,14120,0
|
|
20240311,113700,890455730,14120,14120,14120,14120,0
|
|
20240311,113600,890455730,14120,14120,14120,14120,0
|
|
20240311,113500,890455730,14120,14120,14120,14120,16
|
|
20240311,113400,890229810,14120,14120,14120,14120,0
|
|
20240311,113300,890229810,14120,14120,14120,14120,2
|
|
20240311,113200,890201570,14110,14110,14110,14110,86
|
|
20240311,113100,888988110,14090,14090,14090,14090,2
|
|
20240311,113000,888959930,14070,14130,14130,14070,392
|
|
20240311,112900,883428840,14140,14140,14140,14140,0
|
|
20240311,112800,883428840,14140,14140,14140,14140,0
|
|
20240311,112700,883428840,14140,14140,14140,14140,0
|
|
20240311,112600,883428840,14140,14140,14140,14140,51
|
|
20240311,112500,882707700,14140,14150,14150,14140,250
|
|
20240311,112400,879170210,14150,14210,14210,14150,5092
|
|
20240311,112300,806944180,14210,14210,14210,14210,15
|
|
20240311,112200,806731030,14210,14230,14230,14210,627
|
|
20240311,112100,797815150,14230,14230,14230,14230,3
|
|
20240311,112000,797772460,14240,14240,14240,14240,0
|
|
20240311,111900,797772460,14240,14240,14240,14240,85
|
|
20240311,111800,796562060,14250,14250,14250,14250,149
|
|
20240311,111700,794438810,14250,14250,14250,14250,1
|
|
20240311,111600,794424560,14240,14230,14240,14230,939
|
|
20240311,111500,781056120,14230,14230,14230,14230,35
|
|
20240311,111400,780558070,14220,14220,14220,14220,0
|
|
20240311,111300,780558070,14220,14220,14220,14220,3
|
|
20240311,111200,780515410,14220,14230,14230,14220,103
|
|
20240311,111100,779049750,14240,14240,14240,14240,0
|
|
20240311,111000,779049750,14240,14220,14240,14220,6
|
|
20240311,110900,778964410,14220,14250,14250,14220,1102
|
|
20240311,110800,763282680,14250,14240,14250,14240,213
|
|
20240311,110700,760247550,14220,14220,14220,14220,0
|
|
20240311,110600,760247550,14220,14210,14220,14210,560
|
|
20240311,110500,752286980,14200,14200,14200,14200,3
|
|
20240311,110400,752244380,14200,14200,14200,14200,8
|
|
20240311,110300,752130780,14200,14200,14200,14200,0
|
|
20240311,110200,752130780,14200,14200,14200,14200,400
|
|
20240311,110100,746450780,14200,14200,14200,14200,7
|
|
20240311,110000,746351380,14200,14190,14200,14190,360
|
|
20240311,105900,741239490,14190,14250,14250,14190,2549
|
|
20240311,105800,705012840,14260,14260,14260,14260,122
|
|
20240311,105700,703273120,14270,14270,14270,14270,0
|
|
20240311,105600,703273120,14270,14290,14290,14270,66
|
|
20240311,105500,702330100,14300,14290,14300,14250,2627
|
|
20240311,105400,664860350,14300,14290,14310,14290,295
|
|
20240311,105300,660642430,14280,14270,14280,14270,999
|
|
20240311,105200,646386330,14270,14200,14270,14200,5715
|
|
20240311,105100,565042170,14190,14180,14190,14180,1457
|
|
20240311,105000,544369810,14170,14170,14170,14170,10
|
|
20240311,104900,544228110,14180,14150,14180,14150,2362
|
|
20240311,104800,510755760,14130,14140,14150,14130,608
|
|
20240311,104700,502159830,14140,14140,14140,14130,1230
|
|
20240311,104600,484772710,14140,14140,14140,14130,61
|
|
20240311,104500,483910190,14150,14150,14150,14150,0
|
|
20240311,104400,483910190,14150,14140,14150,14140,13
|
|
20240311,104300,483726360,14150,14150,14150,14150,0
|
|
20240311,104200,483726360,14150,14150,14150,14150,0
|
|
20240311,104100,483726360,14150,14150,14150,14150,0
|
|
20240311,104000,483726360,14150,14150,14150,14150,17
|
|
20240311,103900,483485810,14150,14150,14150,14150,0
|
|
20240311,103800,483485810,14150,14150,14150,14150,0
|
|
20240311,103700,483485810,14150,14150,14150,14150,0
|
|
20240311,103600,483485810,14150,14140,14150,14140,9
|
|
20240311,103500,483358540,14150,14150,14150,14150,1
|
|
20240311,103400,483344390,14150,14150,14150,14150,3
|
|
20240311,103300,483301940,14150,14150,14150,14150,0
|
|
20240311,103200,483301940,14150,14150,14150,14150,0
|
|
20240311,103100,483301940,14150,14150,14150,14150,188
|
|
20240311,103000,480641740,14160,14130,14160,14120,1026
|
|
20240311,102900,466150370,14130,14130,14130,14120,1422
|
|
20240311,102800,446067270,14100,14090,14100,14090,1026
|
|
20240311,102700,431608230,14090,14080,14090,14080,15
|
|
20240311,102600,431397020,14080,14020,14080,14020,703
|
|
20240311,102500,421521860,14030,14080,14080,14030,1753
|
|
20240311,102400,396882270,14090,14090,14090,14090,124
|
|
20240311,102300,395135110,14090,14090,14090,14090,0
|
|
20240311,102200,395135110,14090,14090,14090,14090,0
|
|
20240311,102100,395135110,14090,14090,14090,14090,36
|
|
20240311,102000,394627870,14090,14090,14090,14090,96
|
|
20240311,101900,393275230,14090,14090,14090,14090,307
|
|
20240311,101800,388949600,14090,14090,14090,14090,0
|
|
20240311,101700,388949600,14090,14060,14090,14050,1249
|
|
20240311,101600,371362960,14050,14060,14060,14050,405
|
|
20240311,101500,365670000,14060,14060,14060,14060,201
|
|
20240311,101400,362843940,14060,14060,14060,14060,0
|
|
20240311,101300,362843940,14060,14060,14060,14060,0
|
|
20240311,101200,362843940,14060,14060,14060,14060,1
|
|
20240311,101100,362829880,14050,14060,14060,14040,287
|
|
20240311,101000,358797870,14070,14070,14070,14070,200
|
|
20240311,100900,355983870,14070,14070,14070,14070,81
|
|
20240311,100800,354844200,14070,14060,14070,14060,68
|
|
20240311,100700,353887930,14050,14050,14050,14050,141
|
|
20240311,100600,351906880,14050,14080,14080,14050,863
|
|
20240311,100500,339778050,14090,14090,14090,14090,0
|
|
20240311,100400,339778050,14090,14090,14090,14090,0
|
|
20240311,100300,339778050,14090,14090,14090,14090,0
|
|
20240311,100200,339778050,14090,14090,14090,14090,2
|
|
20240311,100100,339749870,14090,14150,14150,14090,694
|
|
20240311,100000,329950240,14150,14150,14160,14150,9
|
|
20240311,095900,329822880,14160,14160,14160,14160,0
|
|
20240311,095800,329822880,14160,14160,14160,14160,17
|
|
20240311,095700,329582160,14150,14150,14150,14150,0
|
|
20240311,095600,329582160,14150,14150,14150,14150,0
|
|
20240311,095500,329582160,14150,14150,14150,14150,19
|
|
20240311,095400,329313310,14150,14150,14150,14150,500
|
|
20240311,095300,322238310,14150,14110,14150,14110,190
|
|
20240311,095200,319557370,14100,14100,14100,14100,14
|
|
20240311,095100,319359970,14100,14090,14100,14090,955
|
|
20240311,095000,305903590,14090,14090,14090,14070,183
|
|
20240311,094900,303326100,14110,14090,14110,14090,18
|
|
20240311,094800,303072460,14110,14120,14120,14090,334
|
|
20240311,094700,298359900,14130,14140,14140,14130,133
|
|
20240311,094600,296479330,14170,14170,14170,14170,0
|
|
20240311,094500,296479330,14170,14170,14170,14170,1
|
|
20240311,094400,296465160,14180,14180,14180,14180,0
|
|
20240311,094300,296465160,14180,14180,14180,14180,0
|
|
20240311,094200,296465160,14180,14090,14180,14090,51
|
|
20240311,094100,295745920,14090,14070,14090,14070,1103
|
|
20240311,094000,280220670,14070,14090,14090,14070,116
|
|
20240311,093900,278588230,14090,14110,14110,14070,1812
|
|
20240311,093800,253062560,14120,14130,14130,14120,248
|
|
20240311,093700,249560290,14140,14140,14140,14140,0
|
|
20240311,093600,249560290,14140,14180,14180,14140,1150
|
|
20240311,093500,233299240,14170,14180,14200,14170,67
|
|
20240311,093400,232349780,14200,14200,14200,14200,0
|
|
20240311,093300,232349780,14200,14200,14200,14200,101
|
|
20240311,093200,230915580,14200,14200,14200,14200,0
|
|
20240311,093100,230915580,14200,14150,14200,14150,1136
|
|
20240311,093000,214822650,14150,14150,14150,14150,55
|
|
20240311,092900,214044400,14150,14150,14150,14150,0
|
|
20240311,092800,214044400,14150,14150,14150,14150,80
|
|
20240311,092700,212912400,14150,14120,14150,14120,444
|
|
20240311,092600,206639150,14120,14110,14120,14110,166
|
|
20240311,092500,204296610,14120,14110,14120,14110,230
|
|
20240311,092400,201050500,14120,14140,14170,14110,1275
|
|
20240311,092300,183028990,14140,14220,14220,14140,2769
|
|
20240311,092200,143799800,14220,14220,14250,14220,203
|
|
20240311,092100,140912810,14240,14220,14240,14220,122
|
|
20240311,092000,139175550,14230,14250,14250,14230,164
|
|
20240311,091900,136841430,14250,14230,14250,14230,57
|
|
20240311,091800,136030020,14240,14210,14240,14210,750
|
|
20240311,091700,125361930,14210,14180,14210,14180,409
|
|
20240311,091600,119555870,14180,14170,14180,14170,567
|
|
20240311,091500,111521270,14170,14170,14170,14170,35
|
|
20240311,091400,111025320,14170,14170,14170,14170,0
|
|
20240311,091300,111025320,14170,14170,14170,14170,4
|
|
20240311,091200,110968640,14170,14170,14170,14170,11
|
|
20240311,091100,110812770,14170,14160,14180,14160,1000
|
|
20240311,091000,96642750,14170,14160,14170,14160,200
|
|
20240311,090900,93809780,14160,14160,14160,14160,27
|
|
20240311,090800,93427460,14160,14200,14200,14160,195
|
|
20240311,090700,90663840,14190,14120,14190,14120,755
|
|
20240311,090600,79984620,14120,14120,14120,14070,132
|
|
20240311,090500,78124830,14120,14070,14120,14040,1395
|
|
20240311,090400,58520720,14070,14110,14120,14070,1157
|
|
20240311,090300,42228710,14120,14130,14130,14120,3
|
|
20240311,090200,42186340,14170,14160,14170,14140,312
|
|
20240311,090100,37772410,14180,14180,14180,14180,4
|
|
20240311,090000,37715690,14180,14170,14180,14130,2663
|