598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,185500,2505199430,9520,9520,9520,9520,3959
|
|
20240313,185400,2505199430,9520,9520,9520,9520,0
|
|
20240313,185300,2505199430,9520,9520,9520,9520,0
|
|
20240313,185200,2505199430,9520,9520,9520,9520,0
|
|
20240313,185100,2505199430,9520,9520,9520,9520,0
|
|
20240313,185000,2505199430,9520,9520,9520,9520,0
|
|
20240313,184900,2505199430,9520,9520,9520,9520,0
|
|
20240313,184800,2505199430,9520,9520,9520,9520,0
|
|
20240313,184700,2505199430,9520,9520,9520,9520,0
|
|
20240313,184600,2505199430,9520,9520,9520,9520,0
|
|
20240313,184500,2505199430,9520,9520,9520,9520,0
|
|
20240313,184400,2505199430,9520,9520,9520,9520,0
|
|
20240313,184300,2505199430,9520,9520,9520,9520,0
|
|
20240313,184200,2505199430,9520,9520,9520,9520,0
|
|
20240313,184100,2505199430,9520,9520,9520,9520,0
|
|
20240313,184000,2505199430,9520,9520,9520,9520,0
|
|
20240313,183900,2505199430,9520,9520,9520,9520,0
|
|
20240313,183800,2505199430,9520,9520,9520,9520,0
|
|
20240313,183700,2505199430,9520,9520,9520,9520,0
|
|
20240313,183600,2505199430,9520,9520,9520,9520,0
|
|
20240313,183500,2505199430,9520,9520,9520,9520,0
|
|
20240313,183400,2505199430,9520,9520,9520,9520,0
|
|
20240313,183300,2505199430,9520,9520,9520,9520,0
|
|
20240313,183200,2505199430,9520,9520,9520,9520,0
|
|
20240313,183100,2505199430,9520,9520,9520,9520,0
|
|
20240313,183000,2505199430,9520,9520,9520,9520,0
|
|
20240313,182900,2505199430,9520,9520,9520,9520,0
|
|
20240313,182800,2505199430,9520,9520,9520,9520,0
|
|
20240313,182700,2505199430,9520,9520,9520,9520,0
|
|
20240313,182600,2505199430,9520,9520,9520,9520,0
|
|
20240313,182500,2505199430,9520,9520,9520,9520,3959
|
|
20240313,182400,2505199430,9520,9520,9520,9520,0
|
|
20240313,182300,2505199430,9520,9520,9520,9520,0
|
|
20240313,182200,2505199430,9520,9520,9520,9520,0
|
|
20240313,182100,2505199430,9520,9520,9520,9520,0
|
|
20240313,182000,2505199430,9520,9520,9520,9520,0
|
|
20240313,181900,2505199430,9520,9520,9520,9520,0
|
|
20240313,181800,2505199430,9520,9520,9520,9520,0
|
|
20240313,181700,2505199430,9520,9520,9520,9520,0
|
|
20240313,181600,2505199430,9520,9520,9520,9520,0
|
|
20240313,181500,2505199430,9520,9520,9520,9520,0
|
|
20240313,181400,2505199430,9520,9520,9520,9520,0
|
|
20240313,181300,2505199430,9520,9520,9520,9520,0
|
|
20240313,181200,2505199430,9520,9520,9520,9520,0
|
|
20240313,181100,2505199430,9520,9520,9520,9520,0
|
|
20240313,181000,2505199430,9520,9520,9520,9520,0
|
|
20240313,180900,2505199430,9520,9520,9520,9520,0
|
|
20240313,180800,2505199430,9520,9520,9520,9520,0
|
|
20240313,180700,2505199430,9520,9520,9520,9520,0
|
|
20240313,180600,2505199430,9520,9520,9520,9520,0
|
|
20240313,180500,2505199430,9520,9520,9520,9520,0
|
|
20240313,180400,2505199430,9520,9520,9520,9520,0
|
|
20240313,180300,2505199430,9520,9520,9520,9520,0
|
|
20240313,180200,2505199430,9520,9520,9520,9520,0
|
|
20240313,180100,2505199430,9520,9520,9520,9520,0
|
|
20240313,180000,2505199430,9520,9520,9520,9520,0
|
|
20240313,175900,2505199430,9520,9520,9520,9520,0
|
|
20240313,175800,2505199430,9520,9520,9520,9520,0
|
|
20240313,175700,2505199430,9520,9520,9520,9520,0
|
|
20240313,175600,2505199430,9520,9520,9520,9520,0
|
|
20240313,175500,2505199430,9520,9520,9520,9520,3959
|
|
20240313,175400,2505199430,9520,9520,9520,9520,0
|
|
20240313,175300,2505199430,9520,9520,9520,9520,0
|
|
20240313,175200,2505199430,9520,9520,9520,9520,0
|
|
20240313,175100,2505199430,9520,9520,9520,9520,0
|
|
20240313,175000,2505199430,9520,9520,9520,9520,0
|
|
20240313,174900,2505199430,9520,9520,9520,9520,0
|
|
20240313,174800,2505199430,9520,9520,9520,9520,0
|
|
20240313,174700,2505199430,9520,9520,9520,9520,0
|
|
20240313,174600,2505199430,9520,9520,9520,9520,0
|
|
20240313,174500,2505199430,9520,9520,9520,9520,0
|
|
20240313,174400,2505199430,9520,9520,9520,9520,0
|
|
20240313,174300,2505199430,9520,9520,9520,9520,0
|
|
20240313,174200,2505199430,9520,9520,9520,9520,0
|
|
20240313,174100,2505199430,9520,9520,9520,9520,0
|
|
20240313,174000,2505199430,9520,9520,9520,9520,0
|
|
20240313,173900,2505199430,9520,9520,9520,9520,0
|
|
20240313,173800,2505199430,9520,9520,9520,9520,0
|
|
20240313,173700,2505199430,9520,9520,9520,9520,0
|
|
20240313,173600,2505199430,9520,9520,9520,9520,0
|
|
20240313,173500,2505199430,9520,9520,9520,9520,0
|
|
20240313,173400,2505199430,9520,9520,9520,9520,0
|
|
20240313,173300,2505199430,9520,9520,9520,9520,0
|
|
20240313,173200,2505199430,9520,9520,9520,9520,0
|
|
20240313,173100,2505199430,9520,9520,9520,9520,0
|
|
20240313,173000,2505199430,9520,9520,9520,9520,0
|
|
20240313,172900,2505199430,9520,9520,9520,9520,0
|
|
20240313,172800,2505199430,9520,9520,9520,9520,0
|
|
20240313,172700,2505199430,9520,9520,9520,9520,0
|
|
20240313,172600,2505199430,9520,9520,9520,9520,0
|
|
20240313,172500,2505199430,9520,9520,9520,9520,3959
|
|
20240313,172400,2505199430,9520,9520,9520,9520,0
|
|
20240313,172300,2505199430,9520,9520,9520,9520,0
|
|
20240313,172200,2505199430,9520,9520,9520,9520,0
|
|
20240313,172100,2505199430,9520,9520,9520,9520,0
|
|
20240313,172000,2505199430,9520,9520,9520,9520,0
|
|
20240313,171900,2505199430,9520,9520,9520,9520,0
|
|
20240313,171800,2505199430,9520,9520,9520,9520,0
|
|
20240313,171700,2505199430,9520,9520,9520,9520,0
|
|
20240313,171600,2505199430,9520,9520,9520,9520,0
|
|
20240313,171500,2505199430,9520,9520,9520,9520,0
|
|
20240313,171400,2505199430,9520,9520,9520,9520,0
|
|
20240313,171300,2505199430,9520,9520,9520,9520,0
|
|
20240313,171200,2505199430,9520,9520,9520,9520,0
|
|
20240313,171100,2505199430,9520,9520,9520,9520,0
|
|
20240313,171000,2505199430,9520,9520,9520,9520,0
|
|
20240313,170900,2505199430,9520,9520,9520,9520,0
|
|
20240313,170800,2505199430,9520,9520,9520,9520,0
|
|
20240313,170700,2505199430,9520,9520,9520,9520,0
|
|
20240313,170600,2505199430,9520,9520,9520,9520,0
|
|
20240313,170500,2505199430,9520,9520,9520,9520,0
|
|
20240313,170400,2505199430,9520,9520,9520,9520,0
|
|
20240313,170300,2505199430,9520,9520,9520,9520,0
|
|
20240313,170200,2505199430,9520,9520,9520,9520,0
|
|
20240313,170100,2505199430,9520,9520,9520,9520,0
|
|
20240313,170000,2505199430,9520,9520,9520,9520,0
|
|
20240313,165900,2505199430,9520,9520,9520,9520,0
|
|
20240313,165800,2505199430,9520,9520,9520,9520,0
|
|
20240313,165700,2505199430,9520,9520,9520,9520,0
|
|
20240313,165600,2505199430,9520,9520,9520,9520,0
|
|
20240313,165500,2505199430,9520,9520,9520,9520,3959
|
|
20240313,165400,2505199430,9520,9520,9520,9520,0
|
|
20240313,165300,2505199430,9520,9520,9520,9520,0
|
|
20240313,165200,2505199430,9520,9520,9520,9520,0
|
|
20240313,165100,2505199430,9520,9520,9520,9520,0
|
|
20240313,165000,2505199430,9520,9520,9520,9520,0
|
|
20240313,164900,2505199430,9520,9520,9520,9520,0
|
|
20240313,164800,2505199430,9520,9520,9520,9520,0
|
|
20240313,164700,2505199430,9520,9520,9520,9520,0
|
|
20240313,164600,2505199430,9520,9520,9520,9520,0
|
|
20240313,164500,2505199430,9520,9520,9520,9520,0
|
|
20240313,164400,2505199430,9520,9520,9520,9520,0
|
|
20240313,164300,2505199430,9520,9520,9520,9520,0
|
|
20240313,164200,2505199430,9520,9520,9520,9520,0
|
|
20240313,164100,2505199430,9520,9520,9520,9520,0
|
|
20240313,164000,2505199430,9520,9520,9520,9520,0
|
|
20240313,163900,2505199430,9520,9520,9520,9520,0
|
|
20240313,163800,2505199430,9520,9520,9520,9520,0
|
|
20240313,163700,2505199430,9520,9520,9520,9520,0
|
|
20240313,163600,2505199430,9520,9520,9520,9520,0
|
|
20240313,163500,2505199430,9520,9520,9520,9520,0
|
|
20240313,163400,2505199430,9520,9520,9520,9520,0
|
|
20240313,163300,2505199430,9520,9520,9520,9520,0
|
|
20240313,163200,2505199430,9520,9520,9520,9520,0
|
|
20240313,163100,2505199430,9520,9520,9520,9520,0
|
|
20240313,163000,2505199430,9520,9520,9520,9520,0
|
|
20240313,162900,2505199430,9520,9520,9520,9520,0
|
|
20240313,162800,2505199430,9520,9520,9520,9520,0
|
|
20240313,162700,2505199430,9520,9520,9520,9520,0
|
|
20240313,162600,2505199430,9520,9520,9520,9520,0
|
|
20240313,162500,2505199430,9520,9520,9520,9520,3959
|
|
20240313,162400,2505199430,9520,9520,9520,9520,0
|
|
20240313,162300,2505199430,9520,9520,9520,9520,0
|
|
20240313,162200,2505199430,9520,9520,9520,9520,0
|
|
20240313,162100,2505199430,9520,9520,9520,9520,0
|
|
20240313,162000,2505199430,9520,9520,9520,9520,0
|
|
20240313,161900,2505199430,9520,9520,9520,9520,0
|
|
20240313,161800,2505199430,9520,9520,9520,9520,0
|
|
20240313,161700,2505199430,9520,9520,9520,9520,0
|
|
20240313,161600,2505199430,9520,9520,9520,9520,0
|
|
20240313,161500,2505199430,9520,9520,9520,9520,0
|
|
20240313,161400,2505199430,9520,9520,9520,9520,0
|
|
20240313,161300,2505199430,9520,9520,9520,9520,0
|
|
20240313,161200,2505199430,9520,9520,9520,9520,0
|
|
20240313,161100,2505199430,9520,9520,9520,9520,0
|
|
20240313,161000,2505199430,9520,9520,9520,9520,0
|
|
20240313,160900,2505199430,9520,9520,9520,9520,0
|
|
20240313,160800,2505199430,9520,9520,9520,9520,0
|
|
20240313,160700,2505199430,9520,9520,9520,9520,0
|
|
20240313,160600,2505199430,9520,9520,9520,9520,0
|
|
20240313,160500,2505199430,9520,9520,9520,9520,0
|
|
20240313,160400,2505199430,9520,9520,9520,9520,0
|
|
20240313,160300,2505199430,9520,9520,9520,9520,0
|
|
20240313,160200,2505199430,9520,9520,9520,9520,0
|
|
20240313,160100,2505199430,9520,9520,9520,9520,0
|
|
20240313,160000,2505199430,9520,9520,9520,9520,0
|
|
20240313,155900,2505199430,9520,9520,9520,9520,0
|
|
20240313,155800,2505199430,9520,9520,9520,9520,0
|
|
20240313,155700,2505199430,9520,9520,9520,9520,0
|
|
20240313,155600,2505199430,9520,9520,9520,9520,0
|
|
20240313,155500,2505199430,9520,9520,9520,9520,3959
|
|
20240313,155400,2505199430,9520,9520,9520,9520,0
|
|
20240313,155300,2505199430,9520,9520,9520,9520,0
|
|
20240313,155200,2505199430,9520,9520,9520,9520,0
|
|
20240313,155100,2505199430,9520,9520,9520,9520,0
|
|
20240313,155000,2505199430,9520,9520,9520,9520,0
|
|
20240313,154900,2505199430,9520,9520,9520,9520,0
|
|
20240313,154800,2505199430,9520,9520,9520,9520,0
|
|
20240313,154700,2505199430,9520,9520,9520,9520,0
|
|
20240313,154600,2505199430,9520,9520,9520,9520,0
|
|
20240313,154500,2505199430,9520,9520,9520,9520,0
|
|
20240313,154400,2505199430,9520,9520,9520,9520,0
|
|
20240313,154300,2505199430,9520,9520,9520,9520,0
|
|
20240313,154200,2505199430,9520,9520,9520,9520,0
|
|
20240313,154100,2505199430,9520,9520,9520,9520,0
|
|
20240313,154000,2505199430,9520,9520,9520,9520,0
|
|
20240313,153900,2505199430,9520,9520,9520,9520,0
|
|
20240313,153800,2505199430,9520,9520,9520,9520,0
|
|
20240313,153700,2505199430,9520,9520,9520,9520,0
|
|
20240313,153600,2505199430,9520,9520,9520,9520,0
|
|
20240313,153500,2505199430,9520,9520,9520,9520,0
|
|
20240313,153400,2505199430,9520,9520,9520,9520,0
|
|
20240313,153300,2505199430,9520,9520,9520,9520,0
|
|
20240313,153200,2505199430,9520,9520,9520,9520,0
|
|
20240313,153100,2505199430,9520,9520,9520,9520,0
|
|
20240313,153000,2505199430,9520,9520,9520,9520,3959
|
|
20240313,152900,2467509750,9440,9440,9440,9440,0
|
|
20240313,152800,2467509750,9440,9440,9440,9440,0
|
|
20240313,152700,2467509750,9440,9440,9440,9440,0
|
|
20240313,152600,2467509750,9440,9440,9440,9440,0
|
|
20240313,152500,2467509750,9440,9440,9440,9440,0
|
|
20240313,152400,2467509750,9440,9440,9440,9440,0
|
|
20240313,152300,2467509750,9440,9440,9440,9440,0
|
|
20240313,152200,2467509750,9440,9440,9440,9440,0
|
|
20240313,152100,2467509750,9440,9440,9440,9440,0
|
|
20240313,152000,2467509750,9440,9440,9440,9440,0
|
|
20240313,151900,2467509750,9440,9460,9460,9440,289
|
|
20240313,151800,2464778200,9460,9430,9460,9430,186
|
|
20240313,151700,2463022440,9440,9430,9440,9430,1139
|
|
20240313,151600,2452280340,9440,9430,9440,9430,182
|
|
20240313,151500,2450562310,9440,9440,9440,9430,100
|
|
20240313,151400,2449618620,9440,9450,9460,9440,509
|
|
20240313,151300,2444812310,9440,9450,9450,9440,522
|
|
20240313,151200,2439883940,9440,9460,9460,9440,748
|
|
20240313,151100,2432814390,9450,9460,9460,9450,120
|
|
20240313,151000,2431679540,9450,9460,9460,9450,44
|
|
20240313,150900,2431263690,9460,9470,9470,9450,249
|
|
20240313,150800,2428907460,9470,9450,9470,9450,362
|
|
20240313,150700,2425486400,9450,9440,9460,9440,486
|
|
20240313,150600,2420891410,9440,9450,9450,9440,1269
|
|
20240313,150500,2408899520,9460,9450,9460,9450,3836
|
|
20240313,150400,2372647720,9450,9420,9450,9420,581
|
|
20240313,150300,2367170620,9420,9410,9420,9410,2704
|
|
20240313,150200,2341699830,9420,9420,9420,9400,2601
|
|
20240313,150100,2317199010,9420,9410,9420,9400,157
|
|
20240313,150000,2315721400,9410,9410,9410,9400,146
|
|
20240313,145900,2314347800,9410,9410,9410,9410,137
|
|
20240313,145800,2313058630,9410,9410,9410,9410,111
|
|
20240313,145700,2312014120,9410,9400,9410,9400,250
|
|
20240313,145600,2309663120,9400,9410,9410,9400,9
|
|
20240313,145500,2309578480,9400,9420,9420,9400,221
|
|
20240313,145400,2307500940,9420,9420,9420,9420,5
|
|
20240313,145300,2307453840,9420,9400,9420,9400,903
|
|
20240313,145200,2298965580,9400,9400,9400,9400,0
|
|
20240313,145100,2298965580,9400,9400,9420,9400,1105
|
|
20240313,145000,2288578480,9400,9400,9400,9400,1110
|
|
20240313,144900,2278144480,9420,9410,9420,9400,444
|
|
20240313,144800,2273968630,9410,9410,9420,9410,1025
|
|
20240313,144700,2264323350,9410,9410,9410,9410,0
|
|
20240313,144600,2264323350,9410,9420,9420,9410,720
|
|
20240313,144500,2257547950,9410,9420,9420,9410,50
|
|
20240313,144400,2257077110,9410,9420,9420,9410,175
|
|
20240313,144300,2255429610,9420,9420,9420,9420,151
|
|
20240313,144200,2254007190,9420,9420,9420,9420,410
|
|
20240313,144100,2250144990,9420,9430,9430,9420,658
|
|
20240313,144000,2243945720,9430,9420,9430,9420,872
|
|
20240313,143900,2235731400,9420,9430,9430,9420,1109
|
|
20240313,143800,2225284500,9440,9420,9440,9420,2527
|
|
20240313,143700,2201479920,9420,9420,9420,9420,49
|
|
20240313,143600,2201018340,9420,9440,9440,9420,1867
|
|
20240313,143500,2183431100,9440,9430,9440,9420,149
|
|
20240313,143400,2182026330,9430,9420,9430,9420,704
|
|
20240313,143300,2175393400,9420,9420,9430,9410,610
|
|
20240313,143200,2169649340,9420,9420,9430,9420,1082
|
|
20240313,143100,2159456470,9420,9420,9430,9420,471
|
|
20240313,143000,2155017060,9420,9420,9420,9420,246
|
|
20240313,142900,2152699740,9420,9430,9430,9420,409
|
|
20240313,142800,2148846280,9420,9410,9420,9410,1194
|
|
20240313,142700,2137599050,9420,9420,9420,9420,0
|
|
20240313,142600,2137599050,9420,9410,9420,9410,14
|
|
20240313,142500,2137467270,9420,9420,9420,9410,594
|
|
20240313,142400,2131876790,9420,9430,9430,9410,153
|
|
20240313,142300,2130436680,9430,9420,9430,9420,269
|
|
20240313,142200,2127901610,9420,9430,9430,9420,209
|
|
20240313,142100,2125930770,9430,9430,9450,9430,92
|
|
20240313,142000,2125063110,9430,9430,9450,9420,645
|
|
20240313,141900,2118981400,9430,9420,9450,9420,102
|
|
20240313,141800,2118018730,9420,9420,9460,9420,818
|
|
20240313,141700,2110312970,9460,9460,9460,9430,1474
|
|
20240313,141600,2096392350,9450,9460,9460,9450,191
|
|
20240313,141500,2094587130,9460,9450,9470,9450,131
|
|
20240313,141400,2093347780,9450,9460,9460,9450,20
|
|
20240313,141300,2093158740,9470,9440,9470,9430,662
|
|
20240313,141200,2086906880,9430,9430,9430,9430,38
|
|
20240313,141100,2086548540,9420,9440,9460,9410,154
|
|
20240313,141000,2085096230,9440,9440,9440,9440,509
|
|
20240313,140900,2080291270,9460,9440,9460,9440,19
|
|
20240313,140800,2080111850,9470,9440,9470,9420,838
|
|
20240313,140700,2072209720,9440,9440,9440,9440,146
|
|
20240313,140600,2070831480,9440,9430,9460,9430,579
|
|
20240313,140500,2065371130,9440,9430,9460,9430,142
|
|
20240313,140400,2064030710,9420,9440,9460,9420,233
|
|
20240313,140300,2061833360,9430,9450,9450,9430,1759
|
|
20240313,140200,2045238440,9450,9450,9450,9450,137
|
|
20240313,140100,2043943790,9470,9450,9470,9430,2380
|
|
20240313,140000,2021472680,9440,9460,9460,9440,966
|
|
20240313,135900,2012347930,9450,9450,9470,9450,590
|
|
20240313,135800,2006772350,9460,9460,9470,9460,281
|
|
20240313,135700,2004113720,9460,9460,9460,9460,139
|
|
20240313,135600,2002798780,9460,9480,9480,9460,581
|
|
20240313,135500,1997296610,9480,9470,9480,9470,123
|
|
20240313,135400,1996131720,9470,9470,9480,9470,577
|
|
20240313,135300,1990667490,9480,9470,9480,9470,227
|
|
20240313,135200,1988517780,9470,9470,9470,9470,413
|
|
20240313,135100,1984606670,9470,9460,9480,9460,1013
|
|
20240313,135000,1975008230,9460,9470,9470,9460,138
|
|
20240313,134900,1973702520,9480,9470,9480,9460,701
|
|
20240313,134800,1967059370,9470,9450,9470,9450,184
|
|
20240313,134700,1965317490,9480,9480,9480,9480,133
|
|
20240313,134600,1964056650,9480,9490,9530,9450,138
|
|
20240313,134500,1962747540,9460,9460,9490,9460,865
|
|
20240313,134400,1954556770,9470,9480,9480,9470,264
|
|
20240313,134300,1952056380,9490,9490,9490,9490,130
|
|
20240313,134200,1950822680,9470,9450,9480,9450,740
|
|
20240313,134100,1943826100,9470,9460,9470,9440,43
|
|
20240313,134000,1943419560,9460,9450,9460,9440,942
|
|
20240313,133900,1934520990,9460,9460,9460,9450,134
|
|
20240313,133800,1933253760,9480,9450,9480,9450,316
|
|
20240313,133700,1930265430,9430,9440,9440,9430,884
|
|
20240313,133600,1921929130,9440,9450,9450,9430,529
|
|
20240313,133500,1916930480,9450,9420,9450,9420,628
|
|
20240313,133400,1911014660,9450,9410,9450,9410,234
|
|
20240313,133300,1908806080,9420,9420,9440,9390,4118
|
|
20240313,133200,1870106810,9430,9420,9440,9410,588
|
|
20240313,133100,1864564340,9440,9470,9470,9400,4173
|
|
20240313,133000,1825159300,9480,9480,9490,9480,753
|
|
20240313,132900,1818020410,9480,9500,9500,9480,1788
|
|
20240313,132800,1801045800,9510,9510,9510,9500,1531
|
|
20240313,132700,1786486540,9510,9510,9510,9510,16
|
|
20240313,132600,1786334380,9520,9510,9520,9510,383
|
|
20240313,132500,1782688750,9520,9520,9530,9520,354
|
|
20240313,132400,1779318650,9530,9510,9530,9510,332
|
|
20240313,132300,1776158490,9520,9530,9540,9520,1411
|
|
20240313,132200,1762723970,9530,9520,9530,9520,52
|
|
20240313,132100,1762228730,9540,9540,9540,9520,129
|
|
20240313,132000,1760998440,9540,9540,9540,9540,29
|
|
20240313,131900,1760721780,9540,9510,9540,9510,126
|
|
20240313,131800,1759520290,9510,9510,9520,9510,104
|
|
20240313,131700,1758531020,9510,9510,9510,9510,137
|
|
20240313,131600,1757228150,9510,9520,9530,9510,704
|
|
20240313,131500,1750527250,9530,9520,9530,9520,16
|
|
20240313,131400,1750374910,9530,9520,9530,9520,36
|
|
20240313,131300,1750031980,9520,9520,9540,9520,204
|
|
20240313,131200,1748089880,9530,9530,9530,9530,224
|
|
20240313,131100,1745955160,9540,9530,9540,9520,657
|
|
20240313,131000,1739694810,9540,9540,9550,9540,542
|
|
20240313,130900,1734524120,9570,9540,9570,9540,79
|
|
20240313,130800,1733770370,9570,9560,9570,9550,608
|
|
20240313,130700,1727963860,9560,9560,9560,9560,411
|
|
20240313,130600,1724034700,9560,9570,9580,9560,86
|
|
20240313,130500,1723211660,9590,9570,9590,9570,18
|
|
20240313,130400,1723039240,9570,9590,9590,9570,84
|
|
20240313,130300,1722235260,9570,9590,9590,9570,181
|
|
20240313,130200,1720503050,9590,9590,9590,9590,67
|
|
20240313,130100,1719860520,9570,9590,9590,9570,324
|
|
20240313,130000,1716754360,9570,9600,9600,9570,180
|
|
20240313,125900,1715030350,9600,9600,9600,9600,4
|
|
20240313,125800,1714991950,9610,9610,9610,9610,2
|
|
20240313,125700,1714972730,9610,9610,9610,9610,0
|
|
20240313,125600,1714972730,9610,9610,9610,9580,88
|
|
20240313,125500,1714129480,9610,9570,9610,9550,859
|
|
20240313,125400,1705917300,9570,9610,9610,9570,16
|
|
20240313,125300,1705764020,9610,9610,9610,9610,3
|
|
20240313,125200,1705735190,9570,9580,9580,9570,559
|
|
20240313,125100,1700384590,9610,9600,9610,9590,103
|
|
20240313,125000,1699396540,9600,9600,9600,9600,1000
|
|
20240313,124900,1689796540,9600,9600,9600,9600,3
|
|
20240313,124800,1689767740,9600,9590,9600,9580,112
|
|
20240313,124700,1688694730,9580,9610,9610,9580,266
|
|
20240313,124600,1686141650,9610,9610,9610,9610,183
|
|
20240313,124500,1684383020,9610,9610,9610,9610,4
|
|
20240313,124400,1684344580,9620,9600,9620,9580,588
|
|
20240313,124300,1678697940,9580,9600,9600,9580,120
|
|
20240313,124200,1677548300,9580,9600,9600,9580,170
|
|
20240313,124100,1675918700,9600,9600,9600,9600,27
|
|
20240313,124000,1675659500,9600,9580,9600,9580,136
|
|
20240313,123900,1674356520,9610,9600,9610,9580,775
|
|
20240313,123800,1666924930,9600,9600,9600,9600,806
|
|
20240313,123700,1659187330,9600,9600,9600,9600,40
|
|
20240313,123600,1658803330,9600,9600,9610,9600,74
|
|
20240313,123500,1658092900,9620,9610,9620,9610,175
|
|
20240313,123400,1656411120,9620,9620,9620,9620,4
|
|
20240313,123300,1656372640,9620,9630,9630,9620,208
|
|
20240313,123200,1654370780,9630,9630,9650,9630,368
|
|
20240313,123100,1650823830,9630,9630,9630,9630,61
|
|
20240313,123000,1650236400,9630,9630,9630,9630,39
|
|
20240313,122900,1649860830,9630,9630,9630,9630,29
|
|
20240313,122800,1649581560,9630,9610,9630,9610,52
|
|
20240313,122700,1649081800,9630,9630,9630,9630,476
|
|
20240313,122600,1644497920,9630,9630,9630,9630,3
|
|
20240313,122500,1644469030,9630,9630,9630,9630,102
|
|
20240313,122400,1643486770,9630,9610,9630,9610,115
|
|
20240313,122300,1642381500,9640,9640,9640,9610,120
|
|
20240313,122200,1641227430,9640,9640,9640,9640,150
|
|
20240313,122100,1639781430,9640,9640,9640,9640,51
|
|
20240313,122000,1639289790,9640,9640,9640,9640,39
|
|
20240313,121900,1638913830,9640,9640,9640,9640,57
|
|
20240313,121800,1638364350,9640,9620,9640,9620,85
|
|
20240313,121700,1637546010,9620,9620,9620,9620,6
|
|
20240313,121600,1637488290,9650,9600,9650,9600,2504
|
|
20240313,121500,1613360280,9600,9580,9600,9580,28
|
|
20240313,121400,1613091880,9600,9580,9600,9580,5
|
|
20240313,121300,1613043900,9590,9590,9590,9590,2
|
|
20240313,121200,1613024720,9580,9580,9580,9580,68
|
|
20240313,121100,1612373280,9580,9580,9600,9580,85
|
|
20240313,121000,1611558900,9580,9580,9580,9580,347
|
|
20240313,120900,1608234640,9600,9600,9600,9600,4
|
|
20240313,120800,1608196240,9600,9600,9600,9600,53
|
|
20240313,120700,1607687440,9590,9590,9590,9590,4
|
|
20240313,120600,1607649080,9610,9610,9610,9610,4
|
|
20240313,120500,1607610640,9610,9610,9610,9610,2
|
|
20240313,120400,1607591420,9600,9610,9610,9600,2337
|
|
20240313,120300,1585156090,9610,9600,9610,9600,52
|
|
20240313,120200,1584656380,9610,9580,9610,9580,78
|
|
20240313,120100,1583906980,9600,9600,9600,9590,44
|
|
20240313,120000,1583484590,9610,9610,9610,9610,0
|
|
20240313,115900,1583484590,9610,9610,9610,9610,3
|
|
20240313,115800,1583455760,9610,9610,9610,9580,13
|
|
20240313,115700,1583331130,9610,9610,9610,9610,10
|
|
20240313,115600,1583235030,9610,9610,9610,9610,13
|
|
20240313,115500,1583110100,9590,9580,9590,9580,157
|
|
20240313,115400,1581606010,9570,9610,9610,9570,2188
|
|
20240313,115300,1560625470,9610,9610,9610,9610,41
|
|
20240313,115200,1560231460,9610,9610,9610,9610,140
|
|
20240313,115100,1558886060,9610,9610,9610,9590,61
|
|
20240313,115000,1558299870,9590,9610,9610,9590,25
|
|
20240313,114900,1558059700,9590,9590,9610,9590,543
|
|
20240313,114800,1552852270,9590,9600,9620,9590,99
|
|
20240313,114700,1551901910,9600,9620,9620,9600,93
|
|
20240313,114600,1551008250,9620,9620,9620,9620,4
|
|
20240313,114500,1550969770,9620,9620,9620,9620,2
|
|
20240313,114400,1550950530,9620,9600,9620,9600,1021
|
|
20240313,114300,1541128910,9600,9610,9620,9600,115
|
|
20240313,114200,1540023630,9590,9620,9620,9590,24
|
|
20240313,114100,1539793350,9620,9610,9620,9600,121
|
|
20240313,114000,1538631300,9610,9610,9610,9610,0
|
|
20240313,113900,1538631300,9610,9580,9610,9580,7
|
|
20240313,113800,1538564120,9580,9610,9610,9580,164
|
|
20240313,113700,1536990530,9610,9610,9610,9610,40
|
|
20240313,113600,1536606130,9610,9610,9610,9610,509
|
|
20240313,113500,1531714640,9610,9580,9610,9580,102
|
|
20240313,113400,1530737420,9580,9580,9580,9580,510
|
|
20240313,113300,1525851620,9570,9580,9610,9570,1911
|
|
20240313,113200,1507544780,9580,9580,9580,9580,103
|
|
20240313,113100,1506558040,9610,9600,9610,9600,34
|
|
20240313,113000,1506231610,9580,9600,9600,9580,98
|
|
20240313,112900,1505292060,9600,9600,9600,9600,3
|
|
20240313,112800,1505263260,9600,9610,9610,9600,946
|
|
20240313,112700,1496181270,9600,9600,9620,9600,249
|
|
20240313,112600,1493790850,9610,9610,9610,9610,331
|
|
20240313,112500,1490609940,9610,9610,9610,9610,10
|
|
20240313,112400,1490513840,9610,9610,9620,9610,312
|
|
20240313,112300,1487515480,9600,9620,9620,9600,328
|
|
20240313,112200,1484362640,9620,9620,9620,9620,863
|
|
20240313,112100,1476060580,9630,9620,9630,9620,21
|
|
20240313,112000,1475858510,9620,9610,9620,9610,1046
|
|
20240313,111900,1465797670,9620,9620,9620,9620,133
|
|
20240313,111800,1464518210,9620,9620,9630,9620,379
|
|
20240313,111700,1460872200,9620,9620,9620,9620,303
|
|
20240313,111600,1457957340,9630,9620,9630,9610,147
|
|
20240313,111500,1456542770,9630,9630,9630,9630,3
|
|
20240313,111400,1456513880,9630,9630,9630,9630,9
|
|
20240313,111300,1456427210,9650,9660,9660,9600,505
|
|
20240313,111200,1451569820,9660,9660,9660,9660,195
|
|
20240313,111100,1449686120,9660,9610,9660,9610,12
|
|
20240313,111000,1449570700,9660,9650,9660,9620,750
|
|
20240313,110900,1442340300,9630,9630,9630,9630,79
|
|
20240313,110800,1441579530,9650,9630,9670,9620,1796
|
|
20240313,110700,1424240590,9630,9620,9630,9610,185
|
|
20240313,110600,1422460420,9610,9620,9620,9610,35
|
|
20240313,110500,1422123920,9610,9610,9610,9610,22
|
|
20240313,110400,1421912500,9610,9610,9610,9610,148
|
|
20240313,110300,1420490220,9610,9610,9610,9610,50
|
|
20240313,110200,1420009720,9600,9610,9610,9600,109
|
|
20240313,110100,1418962530,9610,9610,9610,9610,76
|
|
20240313,110000,1418232170,9620,9600,9620,9600,50
|
|
20240313,105900,1417752070,9600,9600,9610,9600,955
|
|
20240313,105800,1408582190,9610,9600,9610,9600,130
|
|
20240313,105700,1407334160,9610,9620,9620,9610,904
|
|
20240313,105600,1398640050,9630,9630,9650,9620,122
|
|
20240313,105500,1397466050,9630,9630,9630,9630,27
|
|
20240313,105400,1397206040,9640,9640,9640,9640,179
|
|
20240313,105300,1395480480,9640,9630,9640,9630,271
|
|
20240313,105200,1392868250,9630,9630,9640,9630,200
|
|
20240313,105100,1390940490,9640,9630,9640,9630,131
|
|
20240313,105000,1389678950,9620,9620,9620,9620,107
|
|
20240313,104900,1388649610,9620,9620,9620,9620,0
|
|
20240313,104800,1388649610,9620,9620,9620,9620,9
|
|
20240313,104700,1388563030,9610,9620,9640,9610,1306
|
|
20240313,104600,1375999820,9640,9620,9640,9620,1102
|
|
20240313,104500,1365398550,9620,9620,9620,9620,22
|
|
20240313,104400,1365186910,9620,9630,9630,9620,224
|
|
20240313,104300,1363030610,9650,9640,9650,9640,2
|
|
20240313,104200,1363011320,9620,9620,9620,9620,1
|
|
20240313,104100,1363001700,9620,9620,9620,9620,79
|
|
20240313,104000,1362241720,9620,9620,9630,9620,524
|
|
20240313,103900,1357199580,9630,9630,9630,9630,359
|
|
20240313,103800,1353742410,9630,9640,9640,9620,2439
|
|
20240313,103700,1330258080,9640,9660,9660,9640,460
|
|
20240313,103600,1325821820,9670,9670,9670,9660,142
|
|
20240313,103500,1324448780,9670,9650,9670,9650,1213
|
|
20240313,103400,1312742810,9650,9650,9650,9650,10
|
|
20240313,103300,1312646310,9640,9640,9650,9640,99
|
|
20240313,103200,1311691560,9640,9650,9650,9640,160
|
|
20240313,103100,1310148760,9650,9650,9650,9640,233
|
|
20240313,103000,1307900410,9650,9650,9650,9650,340
|
|
20240313,102900,1304619410,9650,9650,9650,9650,65
|
|
20240313,102800,1303992160,9640,9640,9640,9640,500
|
|
20240313,102700,1299172160,9630,9630,9640,9630,92
|
|
20240313,102600,1298286080,9630,9640,9640,9630,102
|
|
20240313,102500,1297302910,9640,9640,9640,9630,83
|
|
20240313,102400,1296502890,9630,9620,9630,9620,738
|
|
20240313,102300,1289395960,9620,9620,9620,9620,0
|
|
20240313,102200,1289395960,9620,9620,9620,9620,237
|
|
20240313,102100,1287116020,9620,9630,9630,9620,161
|
|
20240313,102000,1285567050,9630,9630,9630,9620,118
|
|
20240313,101900,1284430760,9630,9630,9630,9630,5
|
|
20240313,101800,1284382610,9620,9620,9620,9620,41
|
|
20240313,101700,1283988190,9620,9620,9620,9620,2
|
|
20240313,101600,1283968950,9620,9630,9630,9620,194
|
|
20240313,101500,1282101780,9640,9640,9640,9640,743
|
|
20240313,101400,1274939260,9650,9650,9650,9650,13
|
|
20240313,101300,1274813810,9650,9640,9650,9620,1407
|
|
20240313,101200,1261269050,9640,9640,9640,9640,1
|
|
20240313,101100,1261259410,9620,9640,9650,9620,1214
|
|
20240313,101000,1249571160,9620,9640,9640,9620,15
|
|
20240313,100900,1249426620,9650,9670,9680,9650,2269
|
|
20240313,100800,1227476490,9660,9630,9660,9600,5312
|
|
20240313,100700,1176235490,9640,9640,9640,9640,237
|
|
20240313,100600,1173950810,9640,9630,9640,9630,1537
|
|
20240313,100500,1159136260,9630,9590,9640,9590,7187
|
|
20240313,100400,1090086630,9590,9580,9590,9580,141
|
|
20240313,100300,1088735160,9580,9580,9580,9570,491
|
|
20240313,100200,1084032910,9580,9560,9580,9560,944
|
|
20240313,100100,1075000510,9560,9580,9580,9560,814
|
|
20240313,100000,1067217810,9580,9560,9580,9560,1961
|
|
20240313,095900,1048432790,9570,9570,9570,9560,213
|
|
20240313,095800,1046394430,9580,9580,9580,9570,561
|
|
20240313,095700,1041023570,9590,9590,9590,9580,139
|
|
20240313,095600,1039691360,9590,9590,9590,9590,111
|
|
20240313,095500,1038626870,9580,9600,9600,9580,322
|
|
20240313,095400,1035539320,9600,9600,9600,9600,397
|
|
20240313,095300,1031728120,9600,9590,9600,9590,491
|
|
20240313,095200,1027019330,9590,9590,9590,9590,60
|
|
20240313,095100,1026443930,9590,9600,9610,9590,1252
|
|
20240313,095000,1014424370,9600,9600,9600,9600,148
|
|
20240313,094900,1013003570,9600,9590,9600,9590,823
|
|
20240313,094800,1005104240,9590,9590,9590,9590,384
|
|
20240313,094700,1001421680,9590,9590,9590,9590,823
|
|
20240313,094600,993529110,9590,9590,9590,9580,116
|
|
20240313,094500,992416920,9590,9570,9590,9570,339
|
|
20240313,094400,989170880,9550,9550,9550,9550,50
|
|
20240313,094300,988693380,9560,9560,9560,9560,335
|
|
20240313,094200,985490780,9560,9550,9570,9530,1491
|
|
20240313,094100,971242970,9530,9540,9540,9520,1811
|
|
20240313,094000,953984220,9540,9560,9560,9540,1568
|
|
20240313,093900,939011110,9560,9560,9560,9550,595
|
|
20240313,093800,933325790,9560,9570,9570,9550,1283
|
|
20240313,093700,921056840,9570,9620,9630,9570,1348
|
|
20240313,093600,908124820,9600,9570,9620,9570,3173
|
|
20240313,093500,877683650,9570,9600,9620,9570,1684
|
|
20240313,093400,861527180,9590,9560,9590,9560,1323
|
|
20240313,093300,848871070,9570,9590,9590,9560,1886
|
|
20240313,093200,830818010,9590,9580,9600,9570,489
|
|
20240313,093100,826130830,9580,9580,9630,9580,980
|
|
20240313,093000,816731660,9580,9620,9620,9570,5014
|
|
20240313,092900,768620560,9630,9640,9640,9630,644
|
|
20240313,092800,762418810,9640,9640,9640,9640,381
|
|
20240313,092700,758745970,9640,9650,9650,9640,717
|
|
20240313,092600,751827880,9650,9650,9670,9650,640
|
|
20240313,092500,745651100,9650,9670,9670,9650,1746
|
|
20240313,092400,728782400,9670,9650,9690,9650,1467
|
|
20240313,092300,714598040,9680,9680,9680,9650,1575
|
|
20240313,092200,699363560,9680,9690,9700,9680,5951
|
|
20240313,092100,641712500,9690,9650,9700,9650,5170
|
|
20240313,092000,591629210,9640,9640,9680,9630,1795
|
|
20240313,091900,574311040,9630,9630,9630,9630,500
|
|
20240313,091800,569496040,9630,9650,9650,9630,1616
|
|
20240313,091700,553929580,9660,9660,9660,9660,951
|
|
20240313,091600,544742920,9660,9650,9660,9610,1310
|
|
20240313,091500,532118560,9650,9660,9690,9650,1731
|
|
20240313,091400,515405940,9670,9680,9690,9670,1851
|
|
20240313,091300,497502130,9700,9680,9740,9670,11980
|
|
20240313,091200,381284950,9670,9630,9680,9610,8681
|
|
20240313,091100,297648560,9630,9630,9650,9630,2023
|
|
20240313,091000,278147340,9640,9620,9650,9620,5525
|
|
20240313,090900,224873380,9620,9570,9620,9560,7098
|
|
20240313,090800,156805240,9560,9580,9580,9560,1276
|
|
20240313,090700,144589820,9580,9500,9580,9500,4962
|
|
20240313,090600,97244800,9500,9470,9500,9460,3373
|
|
20240313,090500,65238680,9460,9500,9500,9460,1254
|
|
20240313,090400,53365370,9500,9470,9500,9470,636
|
|
20240313,090300,47338120,9470,9450,9470,9450,771
|
|
20240313,090200,40046670,9420,9420,9420,9420,63
|
|
20240313,090100,39453210,9400,9400,9400,9400,200
|
|
20240313,090000,37573210,9400,9450,9490,9390,3985
|