671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,200800,3020619840,19250,19250,19250,19250,2561
|
|
20240311,200700,3020619840,19250,19250,19250,19250,0
|
|
20240311,200600,3020619840,19250,19250,19250,19250,0
|
|
20240311,200500,3020619840,19250,19250,19250,19250,0
|
|
20240311,200400,3020619840,19250,19250,19250,19250,0
|
|
20240311,200300,3020619840,19250,19250,19250,19250,0
|
|
20240311,200200,3020619840,19250,19250,19250,19250,0
|
|
20240311,200100,3020619840,19250,19250,19250,19250,0
|
|
20240311,200000,3020619840,19250,19250,19250,19250,0
|
|
20240311,195900,3020619840,19250,19250,19250,19250,0
|
|
20240311,195800,3020619840,19250,19250,19250,19250,0
|
|
20240311,195700,3020619840,19250,19250,19250,19250,0
|
|
20240311,195600,3020619840,19250,19250,19250,19250,0
|
|
20240311,195500,3020619840,19250,19250,19250,19250,0
|
|
20240311,195400,3020619840,19250,19250,19250,19250,0
|
|
20240311,195300,3020619840,19250,19250,19250,19250,0
|
|
20240311,195200,3020619840,19250,19250,19250,19250,0
|
|
20240311,195100,3020619840,19250,19250,19250,19250,0
|
|
20240311,195000,3020619840,19250,19250,19250,19250,0
|
|
20240311,194900,3020619840,19250,19250,19250,19250,0
|
|
20240311,194800,3020619840,19250,19250,19250,19250,0
|
|
20240311,194700,3020619840,19250,19250,19250,19250,0
|
|
20240311,194600,3020619840,19250,19250,19250,19250,0
|
|
20240311,194500,3020619840,19250,19250,19250,19250,0
|
|
20240311,194400,3020619840,19250,19250,19250,19250,0
|
|
20240311,194300,3020619840,19250,19250,19250,19250,0
|
|
20240311,194200,3020619840,19250,19250,19250,19250,0
|
|
20240311,194100,3020619840,19250,19250,19250,19250,0
|
|
20240311,194000,3020619840,19250,19250,19250,19250,0
|
|
20240311,193900,3020619840,19250,19250,19250,19250,0
|
|
20240311,193800,3020619840,19250,19250,19250,19250,2561
|
|
20240311,193700,3020619840,19250,19250,19250,19250,0
|
|
20240311,193600,3020619840,19250,19250,19250,19250,0
|
|
20240311,193500,3020619840,19250,19250,19250,19250,0
|
|
20240311,193400,3020619840,19250,19250,19250,19250,0
|
|
20240311,193300,3020619840,19250,19250,19250,19250,0
|
|
20240311,193200,3020619840,19250,19250,19250,19250,0
|
|
20240311,193100,3020619840,19250,19250,19250,19250,0
|
|
20240311,193000,3020619840,19250,19250,19250,19250,0
|
|
20240311,192900,3020619840,19250,19250,19250,19250,0
|
|
20240311,192800,3020619840,19250,19250,19250,19250,0
|
|
20240311,192700,3020619840,19250,19250,19250,19250,0
|
|
20240311,192600,3020619840,19250,19250,19250,19250,0
|
|
20240311,192500,3020619840,19250,19250,19250,19250,0
|
|
20240311,192400,3020619840,19250,19250,19250,19250,0
|
|
20240311,192300,3020619840,19250,19250,19250,19250,0
|
|
20240311,192200,3020619840,19250,19250,19250,19250,0
|
|
20240311,192100,3020619840,19250,19250,19250,19250,0
|
|
20240311,192000,3020619840,19250,19250,19250,19250,0
|
|
20240311,191900,3020619840,19250,19250,19250,19250,0
|
|
20240311,191800,3020619840,19250,19250,19250,19250,0
|
|
20240311,191700,3020619840,19250,19250,19250,19250,0
|
|
20240311,191600,3020619840,19250,19250,19250,19250,0
|
|
20240311,191500,3020619840,19250,19250,19250,19250,0
|
|
20240311,191400,3020619840,19250,19250,19250,19250,0
|
|
20240311,191300,3020619840,19250,19250,19250,19250,0
|
|
20240311,191200,3020619840,19250,19250,19250,19250,0
|
|
20240311,191100,3020619840,19250,19250,19250,19250,0
|
|
20240311,191000,3020619840,19250,19250,19250,19250,0
|
|
20240311,190900,3020619840,19250,19250,19250,19250,0
|
|
20240311,190800,3020619840,19250,19250,19250,19250,2561
|
|
20240311,190700,3020619840,19250,19250,19250,19250,0
|
|
20240311,190600,3020619840,19250,19250,19250,19250,0
|
|
20240311,190500,3020619840,19250,19250,19250,19250,0
|
|
20240311,190400,3020619840,19250,19250,19250,19250,0
|
|
20240311,190300,3020619840,19250,19250,19250,19250,0
|
|
20240311,190200,3020619840,19250,19250,19250,19250,0
|
|
20240311,190100,3020619840,19250,19250,19250,19250,0
|
|
20240311,190000,3020619840,19250,19250,19250,19250,0
|
|
20240311,185900,3020619840,19250,19250,19250,19250,0
|
|
20240311,185800,3020619840,19250,19250,19250,19250,0
|
|
20240311,185700,3020619840,19250,19250,19250,19250,0
|
|
20240311,185600,3020619840,19250,19250,19250,19250,0
|
|
20240311,185500,3020619840,19250,19250,19250,19250,0
|
|
20240311,185400,3020619840,19250,19250,19250,19250,0
|
|
20240311,185300,3020619840,19250,19250,19250,19250,0
|
|
20240311,185200,3020619840,19250,19250,19250,19250,0
|
|
20240311,185100,3020619840,19250,19250,19250,19250,0
|
|
20240311,185000,3020619840,19250,19250,19250,19250,0
|
|
20240311,184900,3020619840,19250,19250,19250,19250,0
|
|
20240311,184800,3020619840,19250,19250,19250,19250,0
|
|
20240311,184700,3020619840,19250,19250,19250,19250,0
|
|
20240311,184600,3020619840,19250,19250,19250,19250,0
|
|
20240311,184500,3020619840,19250,19250,19250,19250,0
|
|
20240311,184400,3020619840,19250,19250,19250,19250,0
|
|
20240311,184300,3020619840,19250,19250,19250,19250,0
|
|
20240311,184200,3020619840,19250,19250,19250,19250,0
|
|
20240311,184100,3020619840,19250,19250,19250,19250,0
|
|
20240311,184000,3020619840,19250,19250,19250,19250,0
|
|
20240311,183900,3020619840,19250,19250,19250,19250,0
|
|
20240311,183800,3020619840,19250,19250,19250,19250,2561
|
|
20240311,183700,3020619840,19250,19250,19250,19250,0
|
|
20240311,183600,3020619840,19250,19250,19250,19250,0
|
|
20240311,183500,3020619840,19250,19250,19250,19250,0
|
|
20240311,183400,3020619840,19250,19250,19250,19250,0
|
|
20240311,183300,3020619840,19250,19250,19250,19250,0
|
|
20240311,183200,3020619840,19250,19250,19250,19250,0
|
|
20240311,183100,3020619840,19250,19250,19250,19250,0
|
|
20240311,183000,3020619840,19250,19250,19250,19250,0
|
|
20240311,182900,3020619840,19250,19250,19250,19250,0
|
|
20240311,182800,3020619840,19250,19250,19250,19250,0
|
|
20240311,182700,3020619840,19250,19250,19250,19250,0
|
|
20240311,182600,3020619840,19250,19250,19250,19250,0
|
|
20240311,182500,3020619840,19250,19250,19250,19250,0
|
|
20240311,182400,3020619840,19250,19250,19250,19250,0
|
|
20240311,182300,3020619840,19250,19250,19250,19250,0
|
|
20240311,182200,3020619840,19250,19250,19250,19250,0
|
|
20240311,182100,3020619840,19250,19250,19250,19250,0
|
|
20240311,182000,3020619840,19250,19250,19250,19250,0
|
|
20240311,181900,3020619840,19250,19250,19250,19250,0
|
|
20240311,181800,3020619840,19250,19250,19250,19250,0
|
|
20240311,181700,3020619840,19250,19250,19250,19250,0
|
|
20240311,181600,3020619840,19250,19250,19250,19250,0
|
|
20240311,181500,3020619840,19250,19250,19250,19250,0
|
|
20240311,181400,3020619840,19250,19250,19250,19250,0
|
|
20240311,181300,3020619840,19250,19250,19250,19250,0
|
|
20240311,181200,3020619840,19250,19250,19250,19250,0
|
|
20240311,181100,3020619840,19250,19250,19250,19250,0
|
|
20240311,181000,3020619840,19250,19250,19250,19250,0
|
|
20240311,180900,3020619840,19250,19250,19250,19250,0
|
|
20240311,180800,3020619840,19250,19250,19250,19250,2561
|
|
20240311,180700,3020619840,19250,19250,19250,19250,0
|
|
20240311,180600,3020619840,19250,19250,19250,19250,0
|
|
20240311,180500,3020619840,19250,19250,19250,19250,0
|
|
20240311,180400,3020619840,19250,19250,19250,19250,0
|
|
20240311,180300,3020619840,19250,19250,19250,19250,0
|
|
20240311,180200,3020619840,19250,19250,19250,19250,0
|
|
20240311,180100,3020619840,19250,19250,19250,19250,0
|
|
20240311,180000,3020619840,19250,19250,19250,19250,0
|
|
20240311,175900,3020619840,19250,19250,19250,19250,0
|
|
20240311,175800,3020619840,19250,19250,19250,19250,0
|
|
20240311,175700,3020619840,19250,19250,19250,19250,0
|
|
20240311,175600,3020619840,19250,19250,19250,19250,0
|
|
20240311,175500,3020619840,19250,19250,19250,19250,0
|
|
20240311,175400,3020619840,19250,19250,19250,19250,0
|
|
20240311,175300,3020619840,19250,19250,19250,19250,0
|
|
20240311,175200,3020619840,19250,19250,19250,19250,0
|
|
20240311,175100,3020619840,19250,19250,19250,19250,0
|
|
20240311,175000,3020619840,19250,19250,19250,19250,0
|
|
20240311,174900,3020619840,19250,19250,19250,19250,0
|
|
20240311,174800,3020619840,19250,19250,19250,19250,0
|
|
20240311,174700,3020619840,19250,19250,19250,19250,0
|
|
20240311,174600,3020619840,19250,19250,19250,19250,0
|
|
20240311,174500,3020619840,19250,19250,19250,19250,0
|
|
20240311,174400,3020619840,19250,19250,19250,19250,0
|
|
20240311,174300,3020619840,19250,19250,19250,19250,0
|
|
20240311,174200,3020619840,19250,19250,19250,19250,0
|
|
20240311,174100,3020619840,19250,19250,19250,19250,0
|
|
20240311,174000,3020619840,19250,19250,19250,19250,0
|
|
20240311,173900,3020619840,19250,19250,19250,19250,0
|
|
20240311,173800,3020619840,19250,19250,19250,19250,2561
|
|
20240311,173700,3020619840,19250,19250,19250,19250,0
|
|
20240311,173600,3020619840,19250,19250,19250,19250,0
|
|
20240311,173500,3020619840,19250,19250,19250,19250,0
|
|
20240311,173400,3020619840,19250,19250,19250,19250,0
|
|
20240311,173300,3020619840,19250,19250,19250,19250,0
|
|
20240311,173200,3020619840,19250,19250,19250,19250,0
|
|
20240311,173100,3020619840,19250,19250,19250,19250,0
|
|
20240311,173000,3020619840,19250,19250,19250,19250,0
|
|
20240311,172900,3020619840,19250,19250,19250,19250,0
|
|
20240311,172800,3020619840,19250,19250,19250,19250,0
|
|
20240311,172700,3020619840,19250,19250,19250,19250,0
|
|
20240311,172600,3020619840,19250,19250,19250,19250,0
|
|
20240311,172500,3020619840,19250,19250,19250,19250,0
|
|
20240311,172400,3020619840,19250,19250,19250,19250,0
|
|
20240311,172300,3020619840,19250,19250,19250,19250,0
|
|
20240311,172200,3020619840,19250,19250,19250,19250,0
|
|
20240311,172100,3020619840,19250,19250,19250,19250,0
|
|
20240311,172000,3020619840,19250,19250,19250,19250,0
|
|
20240311,171900,3020619840,19250,19250,19250,19250,0
|
|
20240311,171800,3020619840,19250,19250,19250,19250,0
|
|
20240311,171700,3020619840,19250,19250,19250,19250,0
|
|
20240311,171600,3020619840,19250,19250,19250,19250,0
|
|
20240311,171500,3020619840,19250,19250,19250,19250,0
|
|
20240311,171400,3020619840,19250,19250,19250,19250,0
|
|
20240311,171300,3020619840,19250,19250,19250,19250,0
|
|
20240311,171200,3020619840,19250,19250,19250,19250,0
|
|
20240311,171100,3020619840,19250,19250,19250,19250,0
|
|
20240311,171000,3020619840,19250,19250,19250,19250,0
|
|
20240311,170900,3020619840,19250,19250,19250,19250,0
|
|
20240311,170800,3020619840,19250,19250,19250,19250,2561
|
|
20240311,170700,3020619840,19250,19250,19250,19250,0
|
|
20240311,170600,3020619840,19250,19250,19250,19250,0
|
|
20240311,170500,3020619840,19250,19250,19250,19250,0
|
|
20240311,170400,3020619840,19250,19250,19250,19250,0
|
|
20240311,170300,3020619840,19250,19250,19250,19250,0
|
|
20240311,170200,3020619840,19250,19250,19250,19250,0
|
|
20240311,170100,3020619840,19250,19250,19250,19250,0
|
|
20240311,170000,3020619840,19250,19250,19250,19250,0
|
|
20240311,165900,3020619840,19250,19250,19250,19250,0
|
|
20240311,165800,3020619840,19250,19250,19250,19250,0
|
|
20240311,165700,3020619840,19250,19250,19250,19250,0
|
|
20240311,165600,3020619840,19250,19250,19250,19250,0
|
|
20240311,165500,3020619840,19250,19250,19250,19250,0
|
|
20240311,165400,3020619840,19250,19250,19250,19250,0
|
|
20240311,165300,3020619840,19250,19250,19250,19250,0
|
|
20240311,165200,3020619840,19250,19250,19250,19250,0
|
|
20240311,165100,3020619840,19250,19250,19250,19250,0
|
|
20240311,165000,3020619840,19250,19250,19250,19250,0
|
|
20240311,164900,3020619840,19250,19250,19250,19250,0
|
|
20240311,164800,3020619840,19250,19250,19250,19250,0
|
|
20240311,164700,3020619840,19250,19250,19250,19250,0
|
|
20240311,164600,3020619840,19250,19250,19250,19250,0
|
|
20240311,164500,3020619840,19250,19250,19250,19250,0
|
|
20240311,164400,3020619840,19250,19250,19250,19250,0
|
|
20240311,164300,3020619840,19250,19250,19250,19250,0
|
|
20240311,164200,3020619840,19250,19250,19250,19250,0
|
|
20240311,164100,3020619840,19250,19250,19250,19250,0
|
|
20240311,164000,3020619840,19250,19250,19250,19250,0
|
|
20240311,163900,3020619840,19250,19250,19250,19250,0
|
|
20240311,163800,3020619840,19250,19250,19250,19250,2561
|
|
20240311,163700,3020619840,19250,19250,19250,19250,0
|
|
20240311,163600,3020619840,19250,19250,19250,19250,0
|
|
20240311,163500,3020619840,19250,19250,19250,19250,0
|
|
20240311,163400,3020619840,19250,19250,19250,19250,0
|
|
20240311,163300,3020619840,19250,19250,19250,19250,0
|
|
20240311,163200,3020619840,19250,19250,19250,19250,0
|
|
20240311,163100,3020619840,19250,19250,19250,19250,0
|
|
20240311,163000,3020619840,19250,19250,19250,19250,0
|
|
20240311,162900,3020619840,19250,19250,19250,19250,0
|
|
20240311,162800,3020619840,19250,19250,19250,19250,0
|
|
20240311,162700,3020619840,19250,19250,19250,19250,0
|
|
20240311,162600,3020619840,19250,19250,19250,19250,0
|
|
20240311,162500,3020619840,19250,19250,19250,19250,0
|
|
20240311,162400,3020619840,19250,19250,19250,19250,0
|
|
20240311,162300,3020619840,19250,19250,19250,19250,0
|
|
20240311,162200,3020619840,19250,19250,19250,19250,0
|
|
20240311,162100,3020619840,19250,19250,19250,19250,0
|
|
20240311,162000,3020619840,19250,19250,19250,19250,0
|
|
20240311,161900,3020619840,19250,19250,19250,19250,0
|
|
20240311,161800,3020619840,19250,19250,19250,19250,0
|
|
20240311,161700,3020619840,19250,19250,19250,19250,0
|
|
20240311,161600,3020619840,19250,19250,19250,19250,0
|
|
20240311,161500,3020619840,19250,19250,19250,19250,0
|
|
20240311,161400,3020619840,19250,19250,19250,19250,0
|
|
20240311,161300,3020619840,19250,19250,19250,19250,0
|
|
20240311,161200,3020619840,19250,19250,19250,19250,0
|
|
20240311,161100,3020619840,19250,19250,19250,19250,0
|
|
20240311,161000,3020619840,19250,19250,19250,19250,0
|
|
20240311,160900,3020619840,19250,19250,19250,19250,0
|
|
20240311,160800,3020619840,19250,19250,19250,19250,2561
|
|
20240311,160700,3020619840,19250,19250,19250,19250,0
|
|
20240311,160600,3020619840,19250,19250,19250,19250,0
|
|
20240311,160500,3020619840,19250,19250,19250,19250,0
|
|
20240311,160400,3020619840,19250,19250,19250,19250,0
|
|
20240311,160300,3020619840,19250,19250,19250,19250,0
|
|
20240311,160200,3020619840,19250,19250,19250,19250,0
|
|
20240311,160100,3020619840,19250,19250,19250,19250,0
|
|
20240311,160000,3020619840,19250,19250,19250,19250,0
|
|
20240311,155900,3020619840,19250,19250,19250,19250,0
|
|
20240311,155800,3020619840,19250,19250,19250,19250,0
|
|
20240311,155700,3020619840,19250,19250,19250,19250,0
|
|
20240311,155600,3020619840,19250,19250,19250,19250,0
|
|
20240311,155500,3020619840,19250,19250,19250,19250,0
|
|
20240311,155400,3020619840,19250,19250,19250,19250,0
|
|
20240311,155300,3020619840,19250,19250,19250,19250,0
|
|
20240311,155200,3020619840,19250,19250,19250,19250,0
|
|
20240311,155100,3020619840,19250,19250,19250,19250,0
|
|
20240311,155000,3020619840,19250,19250,19250,19250,0
|
|
20240311,154900,3020619840,19250,19250,19250,19250,0
|
|
20240311,154800,3020619840,19250,19250,19250,19250,0
|
|
20240311,154700,3020619840,19250,19250,19250,19250,0
|
|
20240311,154600,3020619840,19250,19250,19250,19250,0
|
|
20240311,154500,3020619840,19250,19250,19250,19250,0
|
|
20240311,154400,3020619840,19250,19250,19250,19250,0
|
|
20240311,154300,3020619840,19250,19250,19250,19250,0
|
|
20240311,154200,3020619840,19250,19250,19250,19250,0
|
|
20240311,154100,3020619840,19250,19250,19250,19250,0
|
|
20240311,154000,3020619840,19250,19250,19250,19250,0
|
|
20240311,153900,3020619840,19250,19250,19250,19250,0
|
|
20240311,153800,3020619840,19250,19250,19250,19250,2561
|
|
20240311,153700,3020619840,19250,19250,19250,19250,0
|
|
20240311,153600,3020619840,19250,19250,19250,19250,0
|
|
20240311,153500,3020619840,19250,19250,19250,19250,0
|
|
20240311,153400,3020619840,19250,19250,19250,19250,0
|
|
20240311,153300,3020619840,19250,19250,19250,19250,0
|
|
20240311,153200,3020619840,19250,19250,19250,19250,0
|
|
20240311,153100,3020619840,19250,19250,19250,19250,0
|
|
20240311,153000,3020619840,19250,19250,19250,19250,2561
|
|
20240311,152900,2971320590,19250,19250,19250,19250,0
|
|
20240311,152800,2971320590,19250,19250,19250,19250,0
|
|
20240311,152700,2971320590,19250,19250,19250,19250,0
|
|
20240311,152600,2971320590,19250,19250,19250,19250,0
|
|
20240311,152500,2971320590,19250,19250,19250,19250,0
|
|
20240311,152400,2971320590,19250,19250,19250,19250,0
|
|
20240311,152300,2971320590,19250,19250,19250,19250,0
|
|
20240311,152200,2971320590,19250,19250,19250,19250,0
|
|
20240311,152100,2971320590,19250,19250,19250,19250,0
|
|
20240311,152000,2971320590,19250,19250,19250,19250,0
|
|
20240311,151900,2971320590,19250,19250,19320,19250,1824
|
|
20240311,151800,2936083780,19250,19260,19260,19240,198
|
|
20240311,151700,2932273210,19240,19240,19340,19240,360
|
|
20240311,151600,2925323620,19230,19220,19240,19220,429
|
|
20240311,151500,2917076030,19220,19220,19250,19220,373
|
|
20240311,151400,2909904290,19220,19200,19240,19200,397
|
|
20240311,151300,2902272340,19200,19230,19230,19200,783
|
|
20240311,151200,2887224540,19230,19250,19250,19230,298
|
|
20240311,151100,2881493430,19260,19230,19260,19220,383
|
|
20240311,151000,2874128140,19240,19230,19250,19220,389
|
|
20240311,150900,2866646110,19260,19220,19290,19200,657
|
|
20240311,150800,2854006740,19220,19220,19260,19200,215
|
|
20240311,150700,2849874430,19220,19210,19290,19210,502
|
|
20240311,150600,2840220650,19210,19220,19310,19210,507
|
|
20240311,150500,2830463710,19230,19250,19250,19220,390
|
|
20240311,150400,2822963280,19250,19230,19250,19230,428
|
|
20240311,150300,2814728820,19230,19250,19250,19200,1171
|
|
20240311,150200,2792225940,19250,19270,19280,19250,524
|
|
20240311,150100,2782131740,19270,19290,19290,19270,254
|
|
20240311,150000,2777233980,19290,19290,19300,19290,344
|
|
20240311,145900,2770596350,19300,19290,19310,19280,283
|
|
20240311,145800,2765136660,19290,19300,19320,19280,331
|
|
20240311,145700,2758746960,19300,19310,19340,19300,347
|
|
20240311,145600,2752043900,19310,19280,19320,19280,183
|
|
20240311,145500,2748511570,19280,19280,19320,19280,622
|
|
20240311,145400,2736512590,19290,19310,19320,19280,249
|
|
20240311,145300,2731707040,19320,19350,19350,19310,202
|
|
20240311,145200,2727802690,19350,19280,19450,19280,1013
|
|
20240311,145100,2708215100,19290,19350,19350,19280,273
|
|
20240311,145000,2702945300,19350,19310,19350,19290,729
|
|
20240311,144900,2688872490,19300,19340,19360,19300,1133
|
|
20240311,144800,2666972710,19350,19360,19360,19350,227
|
|
20240311,144700,2662579060,19360,19350,19420,19350,605
|
|
20240311,144600,2650859350,19360,19420,19420,19360,198
|
|
20240311,144500,2647022520,19420,19410,19470,19400,518
|
|
20240311,144400,2636969410,19410,19400,19480,19400,624
|
|
20240311,144300,2624853450,19400,19440,19450,19400,437
|
|
20240311,144200,2616363070,19450,19480,19490,19440,3855
|
|
20240311,144100,2541279260,19490,19480,19490,19480,363
|
|
20240311,144000,2534206590,19490,19490,19490,19480,276
|
|
20240311,143900,2528828770,19490,19480,19490,19470,245
|
|
20240311,143800,2524055760,19480,19480,19480,19470,185
|
|
20240311,143700,2520452650,19480,19480,19480,19460,147
|
|
20240311,143600,2517590520,19470,19480,19480,19450,293
|
|
20240311,143500,2511885430,19450,19450,19480,19440,222
|
|
20240311,143400,2507565240,19480,19430,19480,19430,181
|
|
20240311,143300,2504041360,19480,19460,19480,19410,604
|
|
20240311,143200,2492297350,19450,19440,19480,19430,199
|
|
20240311,143100,2488423600,19450,19480,19480,19430,292
|
|
20240311,143000,2482744850,19440,19460,19480,19440,371
|
|
20240311,142900,2475527430,19470,19460,19480,19460,425
|
|
20240311,142800,2467250070,19460,19460,19480,19460,239
|
|
20240311,142700,2462596310,19470,19460,19470,19440,192
|
|
20240311,142600,2458859250,19470,19450,19480,19450,197
|
|
20240311,142500,2455024220,19460,19460,19470,19450,346
|
|
20240311,142400,2448293210,19470,19450,19470,19430,150
|
|
20240311,142300,2445375360,19470,19440,19470,19440,301
|
|
20240311,142200,2439518670,19460,19440,19470,19440,290
|
|
20240311,142100,2433875120,19460,19440,19480,19420,116
|
|
20240311,142000,2431617610,19480,19430,19480,19420,259
|
|
20240311,141900,2426580340,19420,19400,19420,19390,72
|
|
20240311,141800,2425182700,19400,19420,19460,19400,216
|
|
20240311,141700,2420985190,19450,19420,19470,19410,422
|
|
20240311,141600,2412784330,19460,19440,19460,19400,74
|
|
20240311,141500,2411347410,19480,19480,19480,19430,785
|
|
20240311,141400,2396070630,19460,19450,19490,19450,119
|
|
20240311,141300,2393753250,19470,19450,19480,19450,95
|
|
20240311,141200,2391903520,19450,19480,19490,19450,456
|
|
20240311,141100,2383019970,19480,19470,19480,19470,77
|
|
20240311,141000,2381520500,19480,19470,19490,19460,162
|
|
20240311,140900,2378363990,19470,19470,19470,19450,293
|
|
20240311,140800,2372659470,19470,19460,19470,19440,129
|
|
20240311,140700,2370148390,19460,19440,19460,19440,188
|
|
20240311,140600,2366490810,19420,19450,19460,19420,103
|
|
20240311,140500,2364488110,19440,19470,19470,19440,594
|
|
20240311,140400,2352929220,19460,19420,19460,19420,144
|
|
20240311,140300,2350129330,19420,19470,19470,19400,30
|
|
20240311,140200,2349546110,19470,19430,19470,19410,534
|
|
20240311,140100,2339158470,19420,19440,19460,19420,478
|
|
20240311,140000,2329858340,19440,19450,19470,19440,419
|
|
20240311,135900,2321705720,19450,19440,19460,19440,245
|
|
20240311,135800,2316940080,19460,19440,19460,19420,51
|
|
20240311,135700,2315948310,19470,19440,19470,19420,311
|
|
20240311,135600,2309900530,19470,19450,19470,19430,284
|
|
20240311,135500,2304373420,19460,19440,19460,19440,246
|
|
20240311,135400,2299586600,19470,19450,19470,19440,225
|
|
20240311,135300,2295209890,19450,19470,19480,19440,146
|
|
20240311,135200,2292369000,19470,19500,19500,19410,305
|
|
20240311,135100,2286443230,19460,19470,19500,19460,198
|
|
20240311,135000,2282586540,19470,19470,19490,19440,154
|
|
20240311,134900,2279588310,19500,19460,19500,19460,62
|
|
20240311,134800,2278381190,19500,19470,19500,19430,406
|
|
20240311,134700,2270482680,19470,19480,19490,19440,463
|
|
20240311,134600,2261471950,19490,19470,19500,19470,153
|
|
20240311,134500,2258491980,19470,19490,19510,19470,375
|
|
20240311,134400,2251182760,19520,19480,19520,19480,78
|
|
20240311,134300,2249662190,19480,19470,19480,19450,152
|
|
20240311,134200,2246701780,19470,19450,19470,19440,88
|
|
20240311,134100,2244989510,19460,19470,19480,19450,137
|
|
20240311,134000,2242322620,19470,19450,19470,19440,393
|
|
20240311,133900,2234673740,19450,19450,19450,19440,73
|
|
20240311,133800,2233254110,19450,19420,19450,19420,55
|
|
20240311,133700,2232185310,19430,19490,19490,19310,1118
|
|
20240311,133600,2210446860,19490,19510,19520,19490,307
|
|
20240311,133500,2204462050,19510,19470,19520,19470,166
|
|
20240311,133400,2201223410,19520,19490,19530,19450,542
|
|
20240311,133300,2190663330,19500,19530,19540,19480,49
|
|
20240311,133200,2189706770,19500,19500,19530,19500,407
|
|
20240311,133100,2181767960,19480,19580,19580,19480,388
|
|
20240311,133000,2174192390,19530,19510,19570,19510,47
|
|
20240311,132900,2173274080,19590,19590,19590,19480,901
|
|
20240311,132800,2155655420,19590,19570,19590,19570,118
|
|
20240311,132700,2153344230,19580,19580,19590,19570,437
|
|
20240311,132600,2144790140,19580,19580,19590,19580,100
|
|
20240311,132500,2142832000,19580,19580,19580,19570,140
|
|
20240311,132400,2140090950,19590,19590,19590,19570,911
|
|
20240311,132300,2122252750,19590,19580,19590,19580,224
|
|
20240311,132200,2117866100,19580,19580,19580,19570,344
|
|
20240311,132100,2111131090,19580,19560,19580,19560,912
|
|
20240311,132000,2093287190,19560,19540,19570,19530,939
|
|
20240311,131900,2074927020,19550,19530,19550,19530,496
|
|
20240311,131800,2065233440,19530,19540,19540,19530,346
|
|
20240311,131700,2058473460,19530,19530,19540,19530,586
|
|
20240311,131600,2047024490,19530,19510,19540,19510,275
|
|
20240311,131500,2041653320,19510,19540,19540,19510,542
|
|
20240311,131400,2031069800,19530,19530,19540,19530,220
|
|
20240311,131300,2026772180,19540,19540,19540,19530,366
|
|
20240311,131200,2019621560,19530,19550,19550,19520,670
|
|
20240311,131100,2006534760,19550,19480,19550,19480,2387
|
|
20240311,131000,1959993190,19480,19450,19500,19450,396
|
|
20240311,130900,1952280250,19500,19440,19500,19410,3332
|
|
20240311,130800,1887469770,19440,19400,19440,19400,4049
|
|
20240311,130700,1808866150,19390,19390,19400,19390,377
|
|
20240311,130600,1801554570,19380,19390,19390,19370,532
|
|
20240311,130500,1791240100,19400,19370,19400,19370,536
|
|
20240311,130400,1780845590,19380,19370,19390,19370,169
|
|
20240311,130300,1777570630,19370,19380,19380,19350,324
|
|
20240311,130200,1771295800,19380,19370,19380,19370,163
|
|
20240311,130100,1768137370,19380,19370,19380,19360,102
|
|
20240311,130000,1766161320,19370,19370,19370,19360,357
|
|
20240311,125900,1759246240,19370,19360,19370,19360,166
|
|
20240311,125800,1756031530,19360,19350,19370,19350,290
|
|
20240311,125700,1750416940,19360,19350,19370,19340,343
|
|
20240311,125600,1743779840,19360,19350,19360,19350,97
|
|
20240311,125500,1741902240,19350,19350,19350,19330,98
|
|
20240311,125400,1740006140,19340,19340,19350,19340,107
|
|
20240311,125300,1737935980,19340,19350,19350,19340,411
|
|
20240311,125200,1729986420,19350,19340,19360,19340,147
|
|
20240311,125100,1727141610,19330,19330,19330,19310,154
|
|
20240311,125000,1724165580,19330,19350,19350,19320,517
|
|
20240311,124900,1714170370,19350,19340,19350,19330,200
|
|
20240311,124800,1710302100,19340,19350,19350,19340,301
|
|
20240311,124700,1704478580,19360,19360,19370,19330,789
|
|
20240311,124600,1689203810,19360,19380,19380,19350,580
|
|
20240311,124500,1677970410,19370,19360,19380,19360,62
|
|
20240311,124400,1676769150,19360,19370,19380,19350,252
|
|
20240311,124300,1671889560,19370,19370,19390,19360,472
|
|
20240311,124200,1662743710,19360,19370,19370,19360,22
|
|
20240311,124100,1662317650,19370,19360,19370,19340,109
|
|
20240311,124000,1660206800,19350,19380,19380,19350,509
|
|
20240311,123900,1650350740,19380,19370,19380,19370,46
|
|
20240311,123800,1649459450,19370,19370,19390,19370,421
|
|
20240311,123700,1641298080,19380,19360,19380,19360,94
|
|
20240311,123600,1639476650,19360,19380,19390,19360,331
|
|
20240311,123500,1633061390,19380,19380,19380,19370,166
|
|
20240311,123400,1629845010,19380,19390,19390,19380,309
|
|
20240311,123300,1623855840,19380,19390,19390,19380,428
|
|
20240311,123200,1615557210,19380,19390,19390,19380,69
|
|
20240311,123100,1614219530,19380,19390,19390,19360,80
|
|
20240311,123000,1612668480,19380,19390,19390,19380,179
|
|
20240311,122900,1609198030,19380,19380,19390,19380,100
|
|
20240311,122800,1607259240,19390,19390,19390,19390,354
|
|
20240311,122700,1600395180,19390,19390,19390,19390,183
|
|
20240311,122600,1596846810,19380,19390,19390,19380,313
|
|
20240311,122500,1590777980,19380,19390,19390,19380,182
|
|
20240311,122400,1587249560,19380,19380,19390,19370,307
|
|
20240311,122300,1581299460,19380,19390,19390,19380,128
|
|
20240311,122200,1578818750,19380,19380,19390,19380,201
|
|
20240311,122100,1574923180,19380,19380,19380,19380,342
|
|
20240311,122000,1568295220,19370,19370,19370,19370,45
|
|
20240311,121900,1567423570,19370,19370,19380,19370,252
|
|
20240311,121800,1562541890,19360,19380,19380,19360,542
|
|
20240311,121700,1552042900,19380,19380,19380,19370,179
|
|
20240311,121600,1548573910,19370,19370,19370,19370,312
|
|
20240311,121500,1542530470,19370,19370,19370,19360,224
|
|
20240311,121400,1538191770,19370,19360,19370,19360,209
|
|
20240311,121300,1534143480,19350,19350,19360,19340,273
|
|
20240311,121200,1528861920,19360,19360,19370,19340,261
|
|
20240311,121100,1523809940,19360,19360,19370,19360,318
|
|
20240311,121000,1517653290,19360,19360,19360,19360,162
|
|
20240311,120900,1514516970,19360,19360,19360,19350,349
|
|
20240311,120800,1507760350,19360,19360,19360,19350,137
|
|
20240311,120700,1505108120,19360,19360,19360,19360,131
|
|
20240311,120600,1502571960,19360,19340,19360,19340,303
|
|
20240311,120500,1496708200,19350,19350,19360,19340,148
|
|
20240311,120400,1493844160,19350,19350,19360,19350,416
|
|
20240311,120300,1485791430,19360,19370,19380,19360,230
|
|
20240311,120200,1481335820,19370,19380,19380,19370,206
|
|
20240311,120100,1477344830,19370,19360,19370,19360,255
|
|
20240311,120000,1472407860,19360,19360,19360,19350,219
|
|
20240311,115900,1468168860,19360,19360,19360,19360,384
|
|
20240311,115800,1460734620,19350,19360,19360,19350,146
|
|
20240311,115700,1457908090,19360,19360,19360,19350,116
|
|
20240311,115600,1455662410,19360,19360,19360,19360,346
|
|
20240311,115500,1448963850,19360,19350,19360,19350,164
|
|
20240311,115400,1445788820,19360,19350,19360,19350,68
|
|
20240311,115300,1444472650,19360,19350,19360,19350,162
|
|
20240311,115200,1441337340,19360,19360,19360,19350,185
|
|
20240311,115100,1437755960,19360,19330,19360,19330,49
|
|
20240311,115000,1436808350,19330,19350,19380,19330,158
|
|
20240311,114900,1433749700,19320,19340,19380,19320,393
|
|
20240311,114800,1426145970,19340,19350,19350,19330,312
|
|
20240311,114700,1420111660,19360,19350,19380,19340,161
|
|
20240311,114600,1416994080,19350,19380,19380,19320,657
|
|
20240311,114500,1404276360,19380,19390,19390,19380,272
|
|
20240311,114400,1399004640,19390,19390,19390,19380,167
|
|
20240311,114300,1395767010,19390,19380,19390,19380,165
|
|
20240311,114200,1392568810,19380,19380,19380,19370,290
|
|
20240311,114100,1386948890,19370,19370,19380,19360,298
|
|
20240311,114000,1381175930,19360,19360,19360,19350,406
|
|
20240311,113900,1373315870,19360,19360,19370,19360,348
|
|
20240311,113800,1366575800,19350,19360,19360,19350,186
|
|
20240311,113700,1362975000,19360,19360,19360,19360,91
|
|
20240311,113600,1361213240,19350,19350,19360,19340,284
|
|
20240311,113500,1355717570,19360,19350,19360,19350,177
|
|
20240311,113400,1352291430,19350,19350,19360,19340,375
|
|
20240311,113300,1345035400,19350,19340,19350,19340,386
|
|
20240311,113200,1337568870,19350,19350,19350,19340,346
|
|
20240311,113100,1330873910,19350,19350,19360,19330,641
|
|
20240311,113000,1318471160,19350,19280,19350,19270,7766
|
|
20240311,112900,1168558070,19280,19260,19280,19250,505
|
|
20240311,112800,1158826500,19270,19270,19270,19260,215
|
|
20240311,112700,1154684550,19270,19260,19270,19260,337
|
|
20240311,112600,1148192920,19250,19260,19260,19250,44
|
|
20240311,112500,1147345490,19270,19260,19270,19260,240
|
|
20240311,112400,1142721780,19250,19260,19270,19250,438
|
|
20240311,112300,1134287270,19260,19270,19280,19260,173
|
|
20240311,112200,1130953840,19270,19260,19270,19250,1119
|
|
20240311,112100,1109402180,19250,19260,19260,19250,99
|
|
20240311,112000,1107496390,19260,19270,19270,19260,145
|
|
20240311,111900,1104702460,19270,19260,19270,19260,313
|
|
20240311,111800,1098671070,19260,19260,19270,19250,184
|
|
20240311,111700,1095126970,19260,19260,19280,19260,467
|
|
20240311,111600,1086129140,19260,19250,19270,19250,481
|
|
20240311,111500,1076868530,19250,19210,19250,19210,989
|
|
20240311,111400,1057850600,19220,19220,19220,19200,618
|
|
20240311,111300,1045978870,19230,19230,19240,19220,76
|
|
20240311,111200,1044517020,19240,19160,19240,19160,955
|
|
20240311,111100,1026154140,19160,19200,19200,19140,36
|
|
20240311,111000,1025463620,19200,19210,19220,19100,831
|
|
20240311,110900,1009510010,19210,19220,19220,19210,197
|
|
20240311,110800,1005723760,19220,19220,19220,19210,59
|
|
20240311,110700,1004589840,19220,19210,19220,19210,248
|
|
20240311,110600,999825230,19210,19190,19210,19190,219
|
|
20240311,110500,995620350,19200,19200,19210,19190,292
|
|
20240311,110400,990016090,19220,19200,19230,19190,1044
|
|
20240311,110300,969963310,19220,19180,19230,19180,1202
|
|
20240311,110200,946865640,19170,19180,19210,19170,2700
|
|
20240311,110100,895057120,19170,19130,19170,19130,2314
|
|
20240311,110000,850760210,19130,19130,19130,19120,1247
|
|
20240311,105900,826906250,19120,19120,19130,19120,235
|
|
20240311,105800,822412120,19110,19120,19120,19110,104
|
|
20240311,105700,820423730,19110,19120,19120,19110,25
|
|
20240311,105600,819945750,19110,19110,19120,19100,249
|
|
20240311,105500,815187140,19110,19100,19110,19100,127
|
|
20240311,105400,812760990,19110,19120,19120,19100,125
|
|
20240311,105300,810371280,19120,19090,19120,19080,173
|
|
20240311,105200,807066660,19130,19110,19130,19110,74
|
|
20240311,105100,805651900,19080,19140,19140,19080,1384
|
|
20240311,105000,779199610,19140,19120,19140,19120,86
|
|
20240311,104900,777554110,19120,19100,19150,19100,1273
|
|
20240311,104800,753218550,19100,19070,19100,19070,386
|
|
20240311,104700,745848960,19060,19080,19100,19060,1299
|
|
20240311,104600,721063570,19070,19060,19080,19060,790
|
|
20240311,104500,705999530,19060,19060,19060,19060,169
|
|
20240311,104400,702778390,19060,19030,19060,19030,84
|
|
20240311,104300,701178350,19060,19070,19070,19060,151
|
|
20240311,104200,698299940,19050,19020,19080,19020,3632
|
|
20240311,104100,629135690,19030,19000,19030,19000,695
|
|
20240311,104000,615929020,18990,19000,19000,18980,79
|
|
20240311,103900,614428470,18970,19000,19000,18970,276
|
|
20240311,103800,609190900,19000,19000,19000,19000,35
|
|
20240311,103700,608525900,19000,19000,19000,18990,777
|
|
20240311,103600,593767680,19000,19040,19040,19000,305
|
|
20240311,103500,587969200,19040,18980,19040,18980,1285
|
|
20240311,103400,563565810,18960,18900,18980,18900,4305
|
|
20240311,103300,482000690,18930,18890,18930,18890,1117
|
|
20240311,103200,460874020,18900,18900,18900,18890,40
|
|
20240311,103100,460118030,18900,18900,18900,18900,51
|
|
20240311,103000,459154130,18900,18900,18900,18900,58
|
|
20240311,102900,458057930,18890,18890,18900,18890,117
|
|
20240311,102800,455847660,18890,18890,18890,18890,47
|
|
20240311,102700,454959830,18880,18890,18890,18880,45
|
|
20240311,102600,454109800,18890,18880,18890,18880,32
|
|
20240311,102500,453505410,18890,18890,18900,18890,108
|
|
20240311,102400,451464620,18890,18890,18900,18890,200
|
|
20240311,102300,447685550,18900,18900,18900,18900,0
|
|
20240311,102200,447685550,18900,18880,18900,18880,140
|
|
20240311,102100,445041130,18880,18880,18880,18880,1
|
|
20240311,102000,445022250,18880,18880,18880,18880,2
|
|
20240311,101900,444984490,18880,18880,18890,18880,73
|
|
20240311,101800,443606060,18880,18870,18880,18870,71
|
|
20240311,101700,442266050,18880,18880,18880,18880,12
|
|
20240311,101600,442039490,18870,18860,18870,18860,54
|
|
20240311,101500,441020550,18820,18870,18870,18820,47
|
|
20240311,101400,440134380,18870,18870,18870,18870,95
|
|
20240311,101300,438341730,18870,18900,18900,18870,93
|
|
20240311,101200,436586150,18900,18900,18910,18900,359
|
|
20240311,101100,429800520,18900,18880,18900,18870,2304
|
|
20240311,101000,386266820,18870,18850,18870,18850,1421
|
|
20240311,100900,359468920,18840,18790,18840,18790,282
|
|
20240311,100800,354164840,18790,18790,18790,18790,0
|
|
20240311,100700,354164840,18790,18810,18860,18790,1219
|
|
20240311,100600,331230420,18780,18780,18780,18780,8
|
|
20240311,100500,331080180,18770,18770,18770,18770,5
|
|
20240311,100400,330986330,18780,18800,18800,18780,14
|
|
20240311,100300,330723230,18800,18800,18800,18800,15
|
|
20240311,100200,330441230,18780,18780,18780,18780,0
|
|
20240311,100100,330441230,18780,18780,18780,18780,19
|
|
20240311,100000,330084410,18810,18710,18810,18710,1238
|
|
20240311,095900,306880920,18710,18710,18710,18710,3
|
|
20240311,095800,306824790,18710,18730,18730,18710,79
|
|
20240311,095700,305345200,18730,18730,18730,18730,12
|
|
20240311,095600,305120440,18730,18710,18730,18710,17
|
|
20240311,095500,304802050,18700,18700,18700,18700,2
|
|
20240311,095400,304764650,18700,18700,18730,18700,37
|
|
20240311,095300,304072130,18700,18700,18700,18700,8
|
|
20240311,095200,303922530,18720,18720,18720,18700,122
|
|
20240311,095100,301638770,18720,18720,18720,18720,23
|
|
20240311,095000,301208210,18720,18720,18730,18720,25
|
|
20240311,094900,300740160,18720,18730,18730,18720,59
|
|
20240311,094800,299635230,18730,18730,18730,18730,76
|
|
20240311,094700,298211750,18730,18730,18730,18730,16
|
|
20240311,094600,297912070,18740,18740,18740,18740,62
|
|
20240311,094500,296750190,18740,18760,18760,18740,390
|
|
20240311,094400,289434510,18760,18750,18760,18750,9
|
|
20240311,094300,289265730,18750,18750,18750,18750,8
|
|
20240311,094200,289115730,18760,18760,18760,18750,166
|
|
20240311,094100,286002690,18770,18760,18770,18760,57
|
|
20240311,094000,284933140,18770,18760,18770,18760,63
|
|
20240311,093900,283751170,18760,18760,18760,18760,16
|
|
20240311,093800,283451010,18760,18760,18770,18760,61
|
|
20240311,093700,282306470,18780,18760,18780,18760,100
|
|
20240311,093600,280429210,18770,18810,18810,18770,800
|
|
20240311,093500,265392440,18820,18840,18840,18820,230
|
|
20240311,093400,261061730,18840,18850,18850,18840,25
|
|
20240311,093300,260590490,18840,18840,18840,18840,0
|
|
20240311,093200,260590490,18840,18850,18850,18840,5
|
|
20240311,093100,260496280,18840,18870,18870,18830,99
|
|
20240311,093000,258630280,18870,18820,18890,18820,2342
|
|
20240311,092900,214471020,18820,18800,18820,18800,66
|
|
20240311,092800,213228990,18800,18780,18830,18780,846
|
|
20240311,092700,197310100,18780,18810,18810,18780,172
|
|
20240311,092600,194074810,18810,18810,18820,18810,475
|
|
20240311,092500,185139520,18810,18810,18810,18790,1879
|
|
20240311,092400,149811450,18800,18800,18800,18800,191
|
|
20240311,092300,146220650,18820,18820,18830,18810,331
|
|
20240311,092200,139990910,18810,18830,18830,18800,2023
|
|
20240311,092100,101947070,18830,18790,18830,18790,264
|
|
20240311,092000,96983200,18770,18750,18790,18750,482
|
|
20240311,091900,87936360,18740,18660,18740,18660,359
|
|
20240311,091800,81221410,18640,18640,18640,18640,7
|
|
20240311,091700,81090930,18640,18640,18640,18640,2
|
|
20240311,091600,81053650,18650,18620,18650,18610,189
|
|
20240311,091500,77532280,18630,18600,18630,18600,26
|
|
20240311,091400,77047990,18600,18540,18600,18540,1385
|
|
20240311,091300,51315400,18540,18570,18570,18530,93
|
|
20240311,091200,49589670,18570,18570,18570,18570,1
|
|
20240311,091100,49571100,18570,18550,18570,18550,10
|
|
20240311,091000,49385530,18550,18550,18550,18550,3
|
|
20240311,090900,49329880,18550,18550,18550,18540,90
|
|
20240311,090800,47660760,18550,18550,18550,18550,33
|
|
20240311,090700,47048610,18540,18540,18540,18540,24
|
|
20240311,090600,46603650,18540,18540,18540,18540,45
|
|
20240311,090500,45769350,18540,18540,18540,18540,147
|
|
20240311,090400,43043970,18540,18540,18550,18540,41
|
|
20240311,090300,42283770,18540,18530,18560,18530,13
|
|
20240311,090200,42042670,18530,18530,18530,18530,83
|
|
20240311,090100,40504680,18520,18510,18520,18510,64
|
|
20240311,090000,39319740,18510,18580,18590,18510,2118
|