671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,200800,1857622070,19160,19160,19160,19160,1374
|
|
20240312,200700,1857622070,19160,19160,19160,19160,0
|
|
20240312,200600,1857622070,19160,19160,19160,19160,0
|
|
20240312,200500,1857622070,19160,19160,19160,19160,0
|
|
20240312,200400,1857622070,19160,19160,19160,19160,0
|
|
20240312,200300,1857622070,19160,19160,19160,19160,0
|
|
20240312,200200,1857622070,19160,19160,19160,19160,0
|
|
20240312,200100,1857622070,19160,19160,19160,19160,0
|
|
20240312,200000,1857622070,19160,19160,19160,19160,0
|
|
20240312,195900,1857622070,19160,19160,19160,19160,0
|
|
20240312,195800,1857622070,19160,19160,19160,19160,0
|
|
20240312,195700,1857622070,19160,19160,19160,19160,0
|
|
20240312,195600,1857622070,19160,19160,19160,19160,0
|
|
20240312,195500,1857622070,19160,19160,19160,19160,0
|
|
20240312,195400,1857622070,19160,19160,19160,19160,0
|
|
20240312,195300,1857622070,19160,19160,19160,19160,0
|
|
20240312,195200,1857622070,19160,19160,19160,19160,0
|
|
20240312,195100,1857622070,19160,19160,19160,19160,0
|
|
20240312,195000,1857622070,19160,19160,19160,19160,0
|
|
20240312,194900,1857622070,19160,19160,19160,19160,0
|
|
20240312,194800,1857622070,19160,19160,19160,19160,0
|
|
20240312,194700,1857622070,19160,19160,19160,19160,0
|
|
20240312,194600,1857622070,19160,19160,19160,19160,0
|
|
20240312,194500,1857622070,19160,19160,19160,19160,0
|
|
20240312,194400,1857622070,19160,19160,19160,19160,0
|
|
20240312,194300,1857622070,19160,19160,19160,19160,0
|
|
20240312,194200,1857622070,19160,19160,19160,19160,0
|
|
20240312,194100,1857622070,19160,19160,19160,19160,0
|
|
20240312,194000,1857622070,19160,19160,19160,19160,0
|
|
20240312,193900,1857622070,19160,19160,19160,19160,0
|
|
20240312,193800,1857622070,19160,19160,19160,19160,1374
|
|
20240312,193700,1857622070,19160,19160,19160,19160,0
|
|
20240312,193600,1857622070,19160,19160,19160,19160,0
|
|
20240312,193500,1857622070,19160,19160,19160,19160,0
|
|
20240312,193400,1857622070,19160,19160,19160,19160,0
|
|
20240312,193300,1857622070,19160,19160,19160,19160,0
|
|
20240312,193200,1857622070,19160,19160,19160,19160,0
|
|
20240312,193100,1857622070,19160,19160,19160,19160,0
|
|
20240312,193000,1857622070,19160,19160,19160,19160,0
|
|
20240312,192900,1857622070,19160,19160,19160,19160,0
|
|
20240312,192800,1857622070,19160,19160,19160,19160,0
|
|
20240312,192700,1857622070,19160,19160,19160,19160,0
|
|
20240312,192600,1857622070,19160,19160,19160,19160,0
|
|
20240312,192500,1857622070,19160,19160,19160,19160,0
|
|
20240312,192400,1857622070,19160,19160,19160,19160,0
|
|
20240312,192300,1857622070,19160,19160,19160,19160,0
|
|
20240312,192200,1857622070,19160,19160,19160,19160,0
|
|
20240312,192100,1857622070,19160,19160,19160,19160,0
|
|
20240312,192000,1857622070,19160,19160,19160,19160,0
|
|
20240312,191900,1857622070,19160,19160,19160,19160,0
|
|
20240312,191800,1857622070,19160,19160,19160,19160,0
|
|
20240312,191700,1857622070,19160,19160,19160,19160,0
|
|
20240312,191600,1857622070,19160,19160,19160,19160,0
|
|
20240312,191500,1857622070,19160,19160,19160,19160,0
|
|
20240312,191400,1857622070,19160,19160,19160,19160,0
|
|
20240312,191300,1857622070,19160,19160,19160,19160,0
|
|
20240312,191200,1857622070,19160,19160,19160,19160,0
|
|
20240312,191100,1857622070,19160,19160,19160,19160,0
|
|
20240312,191000,1857622070,19160,19160,19160,19160,0
|
|
20240312,190900,1857622070,19160,19160,19160,19160,0
|
|
20240312,190800,1857622070,19160,19160,19160,19160,1374
|
|
20240312,190700,1857622070,19160,19160,19160,19160,0
|
|
20240312,190600,1857622070,19160,19160,19160,19160,0
|
|
20240312,190500,1857622070,19160,19160,19160,19160,0
|
|
20240312,190400,1857622070,19160,19160,19160,19160,0
|
|
20240312,190300,1857622070,19160,19160,19160,19160,0
|
|
20240312,190200,1857622070,19160,19160,19160,19160,0
|
|
20240312,190100,1857622070,19160,19160,19160,19160,0
|
|
20240312,190000,1857622070,19160,19160,19160,19160,0
|
|
20240312,185900,1857622070,19160,19160,19160,19160,0
|
|
20240312,185800,1857622070,19160,19160,19160,19160,0
|
|
20240312,185700,1857622070,19160,19160,19160,19160,0
|
|
20240312,185600,1857622070,19160,19160,19160,19160,0
|
|
20240312,185500,1857622070,19160,19160,19160,19160,0
|
|
20240312,185400,1857622070,19160,19160,19160,19160,0
|
|
20240312,185300,1857622070,19160,19160,19160,19160,0
|
|
20240312,185200,1857622070,19160,19160,19160,19160,0
|
|
20240312,185100,1857622070,19160,19160,19160,19160,0
|
|
20240312,185000,1857622070,19160,19160,19160,19160,0
|
|
20240312,184900,1857622070,19160,19160,19160,19160,0
|
|
20240312,184800,1857622070,19160,19160,19160,19160,0
|
|
20240312,184700,1857622070,19160,19160,19160,19160,0
|
|
20240312,184600,1857622070,19160,19160,19160,19160,0
|
|
20240312,184500,1857622070,19160,19160,19160,19160,0
|
|
20240312,184400,1857622070,19160,19160,19160,19160,0
|
|
20240312,184300,1857622070,19160,19160,19160,19160,0
|
|
20240312,184200,1857622070,19160,19160,19160,19160,0
|
|
20240312,184100,1857622070,19160,19160,19160,19160,0
|
|
20240312,184000,1857622070,19160,19160,19160,19160,0
|
|
20240312,183900,1857622070,19160,19160,19160,19160,0
|
|
20240312,183800,1857622070,19160,19160,19160,19160,1374
|
|
20240312,183700,1857622070,19160,19160,19160,19160,0
|
|
20240312,183600,1857622070,19160,19160,19160,19160,0
|
|
20240312,183500,1857622070,19160,19160,19160,19160,0
|
|
20240312,183400,1857622070,19160,19160,19160,19160,0
|
|
20240312,183300,1857622070,19160,19160,19160,19160,0
|
|
20240312,183200,1857622070,19160,19160,19160,19160,0
|
|
20240312,183100,1857622070,19160,19160,19160,19160,0
|
|
20240312,183000,1857622070,19160,19160,19160,19160,0
|
|
20240312,182900,1857622070,19160,19160,19160,19160,0
|
|
20240312,182800,1857622070,19160,19160,19160,19160,0
|
|
20240312,182700,1857622070,19160,19160,19160,19160,0
|
|
20240312,182600,1857622070,19160,19160,19160,19160,0
|
|
20240312,182500,1857622070,19160,19160,19160,19160,0
|
|
20240312,182400,1857622070,19160,19160,19160,19160,0
|
|
20240312,182300,1857622070,19160,19160,19160,19160,0
|
|
20240312,182200,1857622070,19160,19160,19160,19160,0
|
|
20240312,182100,1857622070,19160,19160,19160,19160,0
|
|
20240312,182000,1857622070,19160,19160,19160,19160,0
|
|
20240312,181900,1857622070,19160,19160,19160,19160,0
|
|
20240312,181800,1857622070,19160,19160,19160,19160,0
|
|
20240312,181700,1857622070,19160,19160,19160,19160,0
|
|
20240312,181600,1857622070,19160,19160,19160,19160,0
|
|
20240312,181500,1857622070,19160,19160,19160,19160,0
|
|
20240312,181400,1857622070,19160,19160,19160,19160,0
|
|
20240312,181300,1857622070,19160,19160,19160,19160,0
|
|
20240312,181200,1857622070,19160,19160,19160,19160,0
|
|
20240312,181100,1857622070,19160,19160,19160,19160,0
|
|
20240312,181000,1857622070,19160,19160,19160,19160,0
|
|
20240312,180900,1857622070,19160,19160,19160,19160,0
|
|
20240312,180800,1857622070,19160,19160,19160,19160,1374
|
|
20240312,180700,1857622070,19160,19160,19160,19160,0
|
|
20240312,180600,1857622070,19160,19160,19160,19160,0
|
|
20240312,180500,1857622070,19160,19160,19160,19160,0
|
|
20240312,180400,1857622070,19160,19160,19160,19160,0
|
|
20240312,180300,1857622070,19160,19160,19160,19160,0
|
|
20240312,180200,1857622070,19160,19160,19160,19160,0
|
|
20240312,180100,1857622070,19160,19160,19160,19160,0
|
|
20240312,180000,1857622070,19160,19160,19160,19160,0
|
|
20240312,175900,1857622070,19160,19160,19160,19160,0
|
|
20240312,175800,1857622070,19160,19160,19160,19160,0
|
|
20240312,175700,1857622070,19160,19160,19160,19160,0
|
|
20240312,175600,1857622070,19160,19160,19160,19160,0
|
|
20240312,175500,1857622070,19160,19160,19160,19160,0
|
|
20240312,175400,1857622070,19160,19160,19160,19160,0
|
|
20240312,175300,1857622070,19160,19160,19160,19160,0
|
|
20240312,175200,1857622070,19160,19160,19160,19160,0
|
|
20240312,175100,1857622070,19160,19160,19160,19160,0
|
|
20240312,175000,1857622070,19160,19160,19160,19160,0
|
|
20240312,174900,1857622070,19160,19160,19160,19160,0
|
|
20240312,174800,1857622070,19160,19160,19160,19160,0
|
|
20240312,174700,1857622070,19160,19160,19160,19160,0
|
|
20240312,174600,1857622070,19160,19160,19160,19160,0
|
|
20240312,174500,1857622070,19160,19160,19160,19160,0
|
|
20240312,174400,1857622070,19160,19160,19160,19160,0
|
|
20240312,174300,1857622070,19160,19160,19160,19160,0
|
|
20240312,174200,1857622070,19160,19160,19160,19160,0
|
|
20240312,174100,1857622070,19160,19160,19160,19160,0
|
|
20240312,174000,1857622070,19160,19160,19160,19160,0
|
|
20240312,173900,1857622070,19160,19160,19160,19160,0
|
|
20240312,173800,1857622070,19160,19160,19160,19160,1374
|
|
20240312,173700,1857622070,19160,19160,19160,19160,0
|
|
20240312,173600,1857622070,19160,19160,19160,19160,0
|
|
20240312,173500,1857622070,19160,19160,19160,19160,0
|
|
20240312,173400,1857622070,19160,19160,19160,19160,0
|
|
20240312,173300,1857622070,19160,19160,19160,19160,0
|
|
20240312,173200,1857622070,19160,19160,19160,19160,0
|
|
20240312,173100,1857622070,19160,19160,19160,19160,0
|
|
20240312,173000,1857622070,19160,19160,19160,19160,0
|
|
20240312,172900,1857622070,19160,19160,19160,19160,0
|
|
20240312,172800,1857622070,19160,19160,19160,19160,0
|
|
20240312,172700,1857622070,19160,19160,19160,19160,0
|
|
20240312,172600,1857622070,19160,19160,19160,19160,0
|
|
20240312,172500,1857622070,19160,19160,19160,19160,0
|
|
20240312,172400,1857622070,19160,19160,19160,19160,0
|
|
20240312,172300,1857622070,19160,19160,19160,19160,0
|
|
20240312,172200,1857622070,19160,19160,19160,19160,0
|
|
20240312,172100,1857622070,19160,19160,19160,19160,0
|
|
20240312,172000,1857622070,19160,19160,19160,19160,0
|
|
20240312,171900,1857622070,19160,19160,19160,19160,0
|
|
20240312,171800,1857622070,19160,19160,19160,19160,0
|
|
20240312,171700,1857622070,19160,19160,19160,19160,0
|
|
20240312,171600,1857622070,19160,19160,19160,19160,0
|
|
20240312,171500,1857622070,19160,19160,19160,19160,0
|
|
20240312,171400,1857622070,19160,19160,19160,19160,0
|
|
20240312,171300,1857622070,19160,19160,19160,19160,0
|
|
20240312,171200,1857622070,19160,19160,19160,19160,0
|
|
20240312,171100,1857622070,19160,19160,19160,19160,0
|
|
20240312,171000,1857622070,19160,19160,19160,19160,0
|
|
20240312,170900,1857622070,19160,19160,19160,19160,0
|
|
20240312,170800,1857622070,19160,19160,19160,19160,1374
|
|
20240312,170700,1857622070,19160,19160,19160,19160,0
|
|
20240312,170600,1857622070,19160,19160,19160,19160,0
|
|
20240312,170500,1857622070,19160,19160,19160,19160,0
|
|
20240312,170400,1857622070,19160,19160,19160,19160,0
|
|
20240312,170300,1857622070,19160,19160,19160,19160,0
|
|
20240312,170200,1857622070,19160,19160,19160,19160,0
|
|
20240312,170100,1857622070,19160,19160,19160,19160,0
|
|
20240312,170000,1857622070,19160,19160,19160,19160,0
|
|
20240312,165900,1857622070,19160,19160,19160,19160,0
|
|
20240312,165800,1857622070,19160,19160,19160,19160,0
|
|
20240312,165700,1857622070,19160,19160,19160,19160,0
|
|
20240312,165600,1857622070,19160,19160,19160,19160,0
|
|
20240312,165500,1857622070,19160,19160,19160,19160,0
|
|
20240312,165400,1857622070,19160,19160,19160,19160,0
|
|
20240312,165300,1857622070,19160,19160,19160,19160,0
|
|
20240312,165200,1857622070,19160,19160,19160,19160,0
|
|
20240312,165100,1857622070,19160,19160,19160,19160,0
|
|
20240312,165000,1857622070,19160,19160,19160,19160,0
|
|
20240312,164900,1857622070,19160,19160,19160,19160,0
|
|
20240312,164800,1857622070,19160,19160,19160,19160,0
|
|
20240312,164700,1857622070,19160,19160,19160,19160,0
|
|
20240312,164600,1857622070,19160,19160,19160,19160,0
|
|
20240312,164500,1857622070,19160,19160,19160,19160,0
|
|
20240312,164400,1857622070,19160,19160,19160,19160,0
|
|
20240312,164300,1857622070,19160,19160,19160,19160,0
|
|
20240312,164200,1857622070,19160,19160,19160,19160,0
|
|
20240312,164100,1857622070,19160,19160,19160,19160,0
|
|
20240312,164000,1857622070,19160,19160,19160,19160,0
|
|
20240312,163900,1857622070,19160,19160,19160,19160,0
|
|
20240312,163800,1857622070,19160,19160,19160,19160,1374
|
|
20240312,163700,1857622070,19160,19160,19160,19160,0
|
|
20240312,163600,1857622070,19160,19160,19160,19160,0
|
|
20240312,163500,1857622070,19160,19160,19160,19160,0
|
|
20240312,163400,1857622070,19160,19160,19160,19160,0
|
|
20240312,163300,1857622070,19160,19160,19160,19160,0
|
|
20240312,163200,1857622070,19160,19160,19160,19160,0
|
|
20240312,163100,1857622070,19160,19160,19160,19160,0
|
|
20240312,163000,1857622070,19160,19160,19160,19160,0
|
|
20240312,162900,1857622070,19160,19160,19160,19160,0
|
|
20240312,162800,1857622070,19160,19160,19160,19160,0
|
|
20240312,162700,1857622070,19160,19160,19160,19160,0
|
|
20240312,162600,1857622070,19160,19160,19160,19160,0
|
|
20240312,162500,1857622070,19160,19160,19160,19160,0
|
|
20240312,162400,1857622070,19160,19160,19160,19160,0
|
|
20240312,162300,1857622070,19160,19160,19160,19160,0
|
|
20240312,162200,1857622070,19160,19160,19160,19160,0
|
|
20240312,162100,1857622070,19160,19160,19160,19160,0
|
|
20240312,162000,1857622070,19160,19160,19160,19160,0
|
|
20240312,161900,1857622070,19160,19160,19160,19160,0
|
|
20240312,161800,1857622070,19160,19160,19160,19160,0
|
|
20240312,161700,1857622070,19160,19160,19160,19160,0
|
|
20240312,161600,1857622070,19160,19160,19160,19160,0
|
|
20240312,161500,1857622070,19160,19160,19160,19160,0
|
|
20240312,161400,1857622070,19160,19160,19160,19160,0
|
|
20240312,161300,1857622070,19160,19160,19160,19160,0
|
|
20240312,161200,1857622070,19160,19160,19160,19160,0
|
|
20240312,161100,1857622070,19160,19160,19160,19160,0
|
|
20240312,161000,1857622070,19160,19160,19160,19160,0
|
|
20240312,160900,1857622070,19160,19160,19160,19160,0
|
|
20240312,160800,1857622070,19160,19160,19160,19160,1374
|
|
20240312,160700,1857622070,19160,19160,19160,19160,0
|
|
20240312,160600,1857622070,19160,19160,19160,19160,0
|
|
20240312,160500,1857622070,19160,19160,19160,19160,0
|
|
20240312,160400,1857622070,19160,19160,19160,19160,0
|
|
20240312,160300,1857622070,19160,19160,19160,19160,0
|
|
20240312,160200,1857622070,19160,19160,19160,19160,0
|
|
20240312,160100,1857622070,19160,19160,19160,19160,0
|
|
20240312,160000,1857622070,19160,19160,19160,19160,0
|
|
20240312,155900,1857622070,19160,19160,19160,19160,0
|
|
20240312,155800,1857622070,19160,19160,19160,19160,0
|
|
20240312,155700,1857622070,19160,19160,19160,19160,0
|
|
20240312,155600,1857622070,19160,19160,19160,19160,0
|
|
20240312,155500,1857622070,19160,19160,19160,19160,0
|
|
20240312,155400,1857622070,19160,19160,19160,19160,0
|
|
20240312,155300,1857622070,19160,19160,19160,19160,0
|
|
20240312,155200,1857622070,19160,19160,19160,19160,0
|
|
20240312,155100,1857622070,19160,19160,19160,19160,0
|
|
20240312,155000,1857622070,19160,19160,19160,19160,0
|
|
20240312,154900,1857622070,19160,19160,19160,19160,0
|
|
20240312,154800,1857622070,19160,19160,19160,19160,0
|
|
20240312,154700,1857622070,19160,19160,19160,19160,0
|
|
20240312,154600,1857622070,19160,19160,19160,19160,0
|
|
20240312,154500,1857622070,19160,19160,19160,19160,0
|
|
20240312,154400,1857622070,19160,19160,19160,19160,0
|
|
20240312,154300,1857622070,19160,19160,19160,19160,0
|
|
20240312,154200,1857622070,19160,19160,19160,19160,0
|
|
20240312,154100,1857622070,19160,19160,19160,19160,0
|
|
20240312,154000,1857622070,19160,19160,19160,19160,0
|
|
20240312,153900,1857622070,19160,19160,19160,19160,0
|
|
20240312,153800,1857622070,19160,19160,19160,19160,1374
|
|
20240312,153700,1857622070,19160,19160,19160,19160,0
|
|
20240312,153600,1857622070,19160,19160,19160,19160,0
|
|
20240312,153500,1857622070,19160,19160,19160,19160,0
|
|
20240312,153400,1857622070,19160,19160,19160,19160,0
|
|
20240312,153300,1857622070,19160,19160,19160,19160,0
|
|
20240312,153200,1857622070,19160,19160,19160,19160,0
|
|
20240312,153100,1857622070,19160,19160,19160,19160,0
|
|
20240312,153000,1857622070,19160,19160,19160,19160,1374
|
|
20240312,152900,1831296230,19170,19170,19170,19170,0
|
|
20240312,152800,1831296230,19170,19170,19170,19170,0
|
|
20240312,152700,1831296230,19170,19170,19170,19170,0
|
|
20240312,152600,1831296230,19170,19170,19170,19170,0
|
|
20240312,152500,1831296230,19170,19170,19170,19170,0
|
|
20240312,152400,1831296230,19170,19170,19170,19170,0
|
|
20240312,152300,1831296230,19170,19170,19170,19170,0
|
|
20240312,152200,1831296230,19170,19170,19170,19170,0
|
|
20240312,152100,1831296230,19170,19170,19170,19170,0
|
|
20240312,152000,1831296230,19170,19170,19170,19170,0
|
|
20240312,151900,1831296230,19170,19180,19190,19160,124
|
|
20240312,151800,1828917650,19190,19160,19190,19160,84
|
|
20240312,151700,1827307810,19170,19190,19190,19150,113
|
|
20240312,151600,1825142410,19180,19150,19190,19150,97
|
|
20240312,151500,1823283290,19160,19180,19190,19160,64
|
|
20240312,151400,1822055770,19180,19220,19220,19180,355
|
|
20240312,151300,1815239840,19220,19270,19270,19220,107
|
|
20240312,151200,1813181260,19270,19270,19270,19270,0
|
|
20240312,151100,1813181260,19270,19330,19330,19260,213
|
|
20240312,151000,1809073740,19330,19300,19330,19280,70
|
|
20240312,150900,1807722320,19310,19320,19340,19310,343
|
|
20240312,150800,1801094260,19320,19310,19320,19300,517
|
|
20240312,150700,1791108850,19290,19340,19340,19290,613
|
|
20240312,150600,1779261380,19350,19330,19350,19320,329
|
|
20240312,150500,1772899910,19350,19330,19350,19330,537
|
|
20240312,150400,1762513960,19330,19330,19360,19320,441
|
|
20240312,150300,1753985040,19330,19320,19330,19320,246
|
|
20240312,150200,1749231670,19370,19370,19370,19210,1674
|
|
20240312,150100,1716978410,19380,19370,19400,19370,338
|
|
20240312,150000,1710426820,19390,19370,19390,19320,397
|
|
20240312,145900,1702736150,19380,19390,19390,19360,864
|
|
20240312,145800,1685992050,19390,19390,19390,19380,463
|
|
20240312,145700,1677014860,19370,19370,19390,19370,274
|
|
20240312,145600,1671704750,19370,19380,19390,19350,798
|
|
20240312,145500,1656247070,19370,19380,19380,19370,283
|
|
20240312,145400,1650763520,19370,19350,19380,19330,587
|
|
20240312,145300,1639402710,19360,19380,19380,19350,685
|
|
20240312,145200,1626139740,19350,19390,19410,19350,1074
|
|
20240312,145100,1605321540,19400,19430,19430,19400,743
|
|
20240312,145000,1590895220,19420,19400,19430,19400,1200
|
|
20240312,144900,1567604030,19400,19390,19400,19380,559
|
|
20240312,144800,1556764900,19390,19370,19400,19340,1412
|
|
20240312,144700,1529403780,19370,19380,19380,19340,919
|
|
20240312,144600,1511611190,19380,19380,19400,19370,525
|
|
20240312,144500,1501433620,19380,19340,19380,19340,346
|
|
20240312,144400,1494730650,19330,19300,19340,19300,1421
|
|
20240312,144300,1467270440,19300,19280,19310,19280,392
|
|
20240312,144200,1459705220,19290,19230,19290,19220,609
|
|
20240312,144100,1447980300,19220,19200,19230,19200,303
|
|
20240312,144000,1442158140,19200,19200,19210,19200,330
|
|
20240312,143900,1435819830,19200,19180,19200,19170,2318
|
|
20240312,143800,1391324450,19160,19170,19170,19160,152
|
|
20240312,143700,1388411380,19170,19170,19170,19170,167
|
|
20240312,143600,1385209990,19180,19170,19180,19150,106
|
|
20240312,143500,1383178140,19170,19170,19170,19170,94
|
|
20240312,143400,1381376160,19170,19150,19170,19150,170
|
|
20240312,143300,1378117640,19150,19160,19160,19150,163
|
|
20240312,143200,1374994650,19160,19160,19170,19160,208
|
|
20240312,143100,1371008330,19150,19170,19170,19150,164
|
|
20240312,143000,1367865470,19170,19160,19170,19150,262
|
|
20240312,142900,1362845860,19160,19170,19170,19150,103
|
|
20240312,142800,1360872220,19170,19170,19180,19160,196
|
|
20240312,142700,1357114560,19160,19170,19180,19160,284
|
|
20240312,142600,1351668140,19150,19180,19190,19150,282
|
|
20240312,142500,1346261350,19180,19200,19210,19180,769
|
|
20240312,142400,1331496580,19200,19200,19210,19190,459
|
|
20240312,142300,1322684410,19200,19200,19200,19190,136
|
|
20240312,142200,1320073550,19190,19190,19200,19170,418
|
|
20240312,142100,1312051580,19160,19150,19160,19150,297
|
|
20240312,142000,1306361980,19150,19140,19150,19140,556
|
|
20240312,141900,1295716400,19140,19130,19140,19130,636
|
|
20240312,141800,1283546300,19130,19120,19130,19120,37
|
|
20240312,141700,1282838850,19130,19110,19130,19110,167
|
|
20240312,141600,1279646750,19120,19100,19120,19100,155
|
|
20240312,141500,1276684780,19090,19090,19090,19090,113
|
|
20240312,141400,1274527610,19090,19100,19100,19090,606
|
|
20240312,141300,1262953820,19100,19090,19100,19090,124
|
|
20240312,141200,1260586020,19100,19080,19100,19080,228
|
|
20240312,141100,1256233320,19080,19090,19090,19080,77
|
|
20240312,141000,1254763760,19090,19090,19100,19090,167
|
|
20240312,140900,1251575370,19090,19090,19090,19080,140
|
|
20240312,140800,1248902880,19100,19090,19100,19090,157
|
|
20240312,140700,1245905730,19080,19080,19080,19070,171
|
|
20240312,140600,1242644020,19080,19090,19090,19080,3
|
|
20240312,140500,1242586760,19080,19060,19080,19050,136
|
|
20240312,140400,1239994000,19050,19050,19050,19050,80
|
|
20240312,140300,1238470000,19040,19050,19050,19040,36
|
|
20240312,140200,1237784550,19040,19050,19060,19040,174
|
|
20240312,140100,1234470200,19050,19050,19070,19050,240
|
|
20240312,140000,1229897790,19050,19040,19060,19040,364
|
|
20240312,135900,1222965500,19050,19060,19060,19050,128
|
|
20240312,135800,1220527080,19050,19050,19070,19050,211
|
|
20240312,135700,1216506010,19060,19050,19070,19050,367
|
|
20240312,135600,1209511890,19060,19060,19060,19060,21
|
|
20240312,135500,1209111630,19070,19070,19070,19050,217
|
|
20240312,135400,1204975190,19070,19070,19070,19060,196
|
|
20240312,135300,1201238270,19070,19070,19070,19060,84
|
|
20240312,135200,1199636480,19070,19080,19080,19070,154
|
|
20240312,135100,1196698930,19080,19070,19100,19070,103
|
|
20240312,135000,1194733770,19060,19070,19100,19060,133
|
|
20240312,134900,1192197450,19060,19070,19070,19060,187
|
|
20240312,134800,1188632540,19060,19080,19090,19060,137
|
|
20240312,134700,1186019570,19080,19060,19090,19060,309
|
|
20240312,134600,1180125620,19070,19060,19070,19060,142
|
|
20240312,134500,1177419070,19060,19060,19060,19050,134
|
|
20240312,134400,1174865290,19060,19070,19070,19050,177
|
|
20240312,134300,1171490970,19080,19080,19090,19080,138
|
|
20240312,134200,1168856950,19080,19070,19090,19070,142
|
|
20240312,134100,1166148250,19080,19090,19090,19080,48
|
|
20240312,134000,1165232390,19090,19080,19090,19080,84
|
|
20240312,133900,1163629130,19070,19070,19080,19070,228
|
|
20240312,133800,1159280320,19070,19080,19080,19070,99
|
|
20240312,133700,1157391850,19070,19080,19080,19060,116
|
|
20240312,133600,1155179520,19080,19100,19110,19080,412
|
|
20240312,133500,1147313570,19110,19090,19110,19090,55
|
|
20240312,133400,1146263320,19080,19100,19100,19080,156
|
|
20240312,133300,1143286100,19090,19100,19100,19090,99
|
|
20240312,133200,1141395600,19100,19090,19110,19090,129
|
|
20240312,133100,1138931500,19080,19100,19100,19080,126
|
|
20240312,133000,1136526290,19100,19090,19100,19090,70
|
|
20240312,132900,1135189550,19090,19110,19110,19090,133
|
|
20240312,132800,1132650000,19110,19110,19120,19100,211
|
|
20240312,132700,1128617920,19110,19100,19110,19100,125
|
|
20240312,132600,1126229900,19100,19120,19120,19100,131
|
|
20240312,132500,1123727410,19110,19120,19120,19110,198
|
|
20240312,132400,1119942550,19120,19120,19120,19100,211
|
|
20240312,132300,1115910650,19110,19120,19120,19110,53
|
|
20240312,132200,1114897790,19110,19120,19120,19110,174
|
|
20240312,132100,1111571950,19120,19120,19130,19110,157
|
|
20240312,132000,1108570400,19120,19120,19130,19120,410
|
|
20240312,131900,1100731010,19120,19130,19140,19120,585
|
|
20240312,131800,1089542400,19130,19130,19130,19120,190
|
|
20240312,131700,1085907970,19130,19130,19140,19120,180
|
|
20240312,131600,1082464650,19130,19140,19140,19130,84
|
|
20240312,131500,1080857490,19120,19130,19130,19120,258
|
|
20240312,131400,1075923520,19130,19130,19130,19120,55
|
|
20240312,131300,1074871580,19130,19130,19140,19130,218
|
|
20240312,131200,1070699620,19120,19130,19130,19120,164
|
|
20240312,131100,1067563010,19140,19120,19140,19120,97
|
|
20240312,131000,1065708290,19130,19130,19140,19120,405
|
|
20240312,130900,1057958420,19130,19140,19140,19120,125
|
|
20240312,130800,1055568130,19130,19130,19140,19130,114
|
|
20240312,130700,1053387100,19130,19130,19140,19130,107
|
|
20240312,130600,1051339710,19130,19120,19140,19120,151
|
|
20240312,130500,1048450990,19130,19130,19140,19110,251
|
|
20240312,130400,1043650400,19130,19120,19130,19120,33
|
|
20240312,130300,1043019390,19130,19120,19130,19120,205
|
|
20240312,130200,1039098640,19130,19110,19130,19100,119
|
|
20240312,130100,1036824300,19110,19130,19130,19110,27
|
|
20240312,130000,1036308110,19140,19130,19140,19110,200
|
|
20240312,125900,1032482980,19130,19130,19140,19120,330
|
|
20240312,125800,1026169760,19120,19110,19120,19100,152
|
|
20240312,125700,1023265410,19120,19110,19120,19100,480
|
|
20240312,125600,1014092600,19100,19100,19110,19100,170
|
|
20240312,125500,1010845410,19100,19090,19100,19090,170
|
|
20240312,125400,1007599470,19090,19090,19100,19090,163
|
|
20240312,125300,1004487290,19090,19080,19090,19080,124
|
|
20240312,125200,1002121160,19080,19080,19100,19080,191
|
|
20240312,125100,998475520,19080,19070,19080,19060,183
|
|
20240312,125000,994986280,19070,19070,19080,19070,97
|
|
20240312,124900,993136210,19070,19070,19070,19070,7
|
|
20240312,124800,993002720,19080,19080,19080,19070,462
|
|
20240312,124700,984190880,19080,19070,19080,19070,24
|
|
20240312,124600,983733180,19070,19080,19090,19070,162
|
|
20240312,124500,980642870,19070,19070,19080,19070,151
|
|
20240312,124400,977763000,19070,19070,19070,19050,181
|
|
20240312,124300,974312510,19060,19070,19070,19060,112
|
|
20240312,124200,972177140,19070,19070,19070,19070,50
|
|
20240312,124100,971223640,19070,19080,19090,19070,148
|
|
20240312,124000,968399720,19070,19070,19070,19070,162
|
|
20240312,123900,965310380,19070,19080,19080,19070,83
|
|
20240312,123800,963727220,19090,19080,19090,19080,136
|
|
20240312,123700,961131970,19080,19050,19080,19050,186
|
|
20240312,123600,957586930,19050,19080,19080,19050,91
|
|
20240312,123500,955851460,19080,19070,19080,19060,69
|
|
20240312,123400,954535060,19050,19070,19070,19050,69
|
|
20240312,123300,953219410,19090,19080,19090,19080,271
|
|
20240312,123200,948048020,19080,19080,19080,19070,152
|
|
20240312,123100,945148160,19090,19070,19090,19070,114
|
|
20240312,123000,942973570,19080,19070,19090,19070,90
|
|
20240312,122900,941256380,19070,19070,19070,19070,196
|
|
20240312,122800,937518660,19070,19070,19070,19060,82
|
|
20240312,122700,935955250,19070,19090,19090,19070,120
|
|
20240312,122600,933665360,19080,19060,19090,19060,115
|
|
20240312,122500,931471680,19050,19080,19080,19050,140
|
|
20240312,122400,928803270,19080,19070,19080,19070,80
|
|
20240312,122300,927277620,19060,19060,19070,19050,252
|
|
20240312,122200,922475230,19060,19060,19060,19060,166
|
|
20240312,122100,919311270,19070,19040,19070,19040,101
|
|
20240312,122000,917386740,19050,19050,19060,19040,160
|
|
20240312,121900,914339980,19050,19070,19070,19050,256
|
|
20240312,121800,909462330,19060,19040,19060,19040,104
|
|
20240312,121700,907480860,19040,19070,19070,19040,306
|
|
20240312,121600,901650970,19070,19070,19070,19060,215
|
|
20240312,121500,897551250,19070,19060,19070,19060,154
|
|
20240312,121400,894615490,19060,19040,19060,19040,79
|
|
20240312,121300,893110700,19050,19050,19060,19050,139
|
|
20240312,121200,890462730,19050,19060,19060,19040,106
|
|
20240312,121100,888443430,19060,19050,19070,19040,217
|
|
20240312,121000,884307930,19050,19060,19060,19050,179
|
|
20240312,120900,880896520,19060,19070,19070,19050,36
|
|
20240312,120800,880210260,19060,19050,19060,19050,193
|
|
20240312,120700,876533240,19050,19040,19050,19040,98
|
|
20240312,120600,874666720,19050,19060,19060,19050,133
|
|
20240312,120500,872132300,19070,19060,19070,19050,80
|
|
20240312,120400,870607390,19060,19050,19060,19050,133
|
|
20240312,120300,868073200,19030,19060,19060,19030,112
|
|
20240312,120200,865940760,19050,19060,19060,19040,101
|
|
20240312,120100,864017490,19050,19050,19050,19050,155
|
|
20240312,120000,861064740,19040,19040,19050,19040,261
|
|
20240312,115900,856093970,19030,19030,19030,19030,150
|
|
20240312,115800,853239470,19030,19030,19030,19020,73
|
|
20240312,115700,851850970,19040,19040,19050,19040,122
|
|
20240312,115600,849527440,19030,19020,19030,19020,270
|
|
20240312,115500,844391210,19020,19020,19030,19020,37
|
|
20240312,115400,843687450,19030,19040,19040,19030,741
|
|
20240312,115300,829585380,19040,19050,19050,19040,161
|
|
20240312,115200,826518920,19040,19050,19050,19040,215
|
|
20240312,115100,822424930,19040,19040,19050,19040,123
|
|
20240312,115000,820082990,19040,19050,19050,19040,114
|
|
20240312,114900,817912150,19050,19040,19050,19030,156
|
|
20240312,114800,814942720,19040,19050,19050,19040,82
|
|
20240312,114700,813380910,19040,19040,19040,19030,131
|
|
20240312,114600,810887730,19040,19060,19060,19040,147
|
|
20240312,114500,808086880,19070,19040,19070,19040,347
|
|
20240312,114400,801474480,19040,19050,19050,19040,189
|
|
20240312,114300,797875330,19070,19050,19070,19050,138
|
|
20240312,114200,795245720,19060,19040,19070,19040,304
|
|
20240312,114100,789454600,19050,19040,19050,19040,91
|
|
20240312,114000,787721940,19040,19050,19060,19040,121
|
|
20240312,113900,785416560,19050,19050,19070,19050,175
|
|
20240312,113800,782082210,19060,19050,19060,19040,78
|
|
20240312,113700,780596420,19050,19050,19060,19050,157
|
|
20240312,113600,777605390,19050,19060,19060,19050,50
|
|
20240312,113500,776652430,19070,19050,19070,19050,221
|
|
20240312,113400,772441400,19050,19050,19060,19050,52
|
|
20240312,113300,771450790,19040,19060,19060,19040,335
|
|
20240312,113200,765069800,19070,19070,19070,19070,83
|
|
20240312,113100,763486990,19050,19050,19090,19050,154
|
|
20240312,113000,760550000,19050,19050,19060,19040,339
|
|
20240312,112900,754093970,19060,19050,19060,19040,232
|
|
20240312,112800,749674900,19050,19050,19050,19050,0
|
|
20240312,112700,749674900,19050,19050,19050,19040,293
|
|
20240312,112600,744093840,19060,19060,19060,19050,117
|
|
20240312,112500,741864950,19060,19060,19060,19050,61
|
|
20240312,112400,740702880,19060,19050,19080,19050,191
|
|
20240312,112300,737062020,19050,19060,19060,19040,77
|
|
20240312,112200,735595150,19060,19050,19060,19050,63
|
|
20240312,112100,734394790,19060,19050,19060,19040,129
|
|
20240312,112000,731936820,19050,19060,19070,19050,172
|
|
20240312,111900,728658800,19060,19060,19060,19050,122
|
|
20240312,111800,726333550,19060,19050,19060,19040,99
|
|
20240312,111700,724447870,19050,19090,19100,19050,48
|
|
20240312,111600,723532700,19080,19070,19080,19060,242
|
|
20240312,111500,718919070,19070,19070,19070,19060,66
|
|
20240312,111400,717660730,19070,19070,19070,19060,150
|
|
20240312,111300,714801250,19070,19070,19070,19060,157
|
|
20240312,111200,711807940,19060,19050,19060,19050,172
|
|
20240312,111100,708530520,19050,19050,19060,19050,111
|
|
20240312,111000,706415950,19050,19060,19060,19050,94
|
|
20240312,110900,704624600,19060,19060,19060,19040,99
|
|
20240312,110800,702737860,19070,19060,19070,19060,75
|
|
20240312,110700,701308260,19060,19070,19070,19060,120
|
|
20240312,110600,699021050,19040,19080,19080,19040,154
|
|
20240312,110500,696084790,19070,19070,19070,19050,696
|
|
20240312,110400,682824440,19070,19060,19070,19060,173
|
|
20240312,110300,679525920,19070,19070,19070,19070,78
|
|
20240312,110200,678038460,19080,19060,19080,19060,225
|
|
20240312,110100,673747930,19050,19060,19060,19050,223
|
|
20240312,110000,669498990,19040,19050,19050,19040,96
|
|
20240312,105900,667670200,19060,19080,19080,19060,311
|
|
20240312,105800,661739430,19080,19070,19080,19070,102
|
|
20240312,105700,659793360,19060,19090,19090,19060,102
|
|
20240312,105600,657847890,19080,19080,19090,19080,165
|
|
20240312,105500,654699670,19070,19070,19090,19070,14
|
|
20240312,105400,654432630,19080,19070,19090,19070,250
|
|
20240312,105300,649663150,19070,19070,19080,19060,127
|
|
20240312,105200,647241150,19070,19060,19070,19060,87
|
|
20240312,105100,645582650,19080,19050,19090,19050,110
|
|
20240312,105000,643485250,19050,19050,19060,19050,116
|
|
20240312,104900,641275430,19060,19070,19090,19060,72
|
|
20240312,104800,639902270,19060,19050,19110,19050,111
|
|
20240312,104700,637785100,19030,19020,19030,19020,227
|
|
20240312,104600,633466630,19020,19020,19030,19020,201
|
|
20240312,104500,629643600,19030,19020,19030,19020,313
|
|
20240312,104400,623689800,19030,19040,19040,19020,206
|
|
20240312,104300,619770580,19030,19030,19030,19030,512
|
|
20240312,104200,610027220,19030,19060,19070,19030,1108
|
|
20240312,104100,588925290,19060,19060,19060,19060,129
|
|
20240312,104000,586466550,19060,19070,19070,19060,114
|
|
20240312,103900,584293690,19060,19060,19060,19060,0
|
|
20240312,103800,584293690,19060,19070,19110,19060,554
|
|
20240312,103700,573729420,19060,19110,19110,19060,2519
|
|
20240312,103600,525619110,19110,19110,19110,19110,2
|
|
20240312,103500,525580890,19100,19110,19110,19100,154
|
|
20240312,103400,522639440,19110,19110,19110,19100,162
|
|
20240312,103300,519544380,19110,19150,19150,19110,891
|
|
20240312,103200,502496800,19150,19150,19150,19150,96
|
|
20240312,103100,500658400,19150,19150,19150,19150,33
|
|
20240312,103000,500026450,19150,19150,19150,19140,407
|
|
20240312,102900,492235730,19150,19150,19160,19150,112
|
|
20240312,102800,490090910,19150,19140,19150,19140,208
|
|
20240312,102700,486109270,19150,19150,19150,19150,98
|
|
20240312,102600,484232570,19140,19150,19160,19140,523
|
|
20240312,102500,474217240,19150,19160,19160,19150,158
|
|
20240312,102400,471190550,19170,19190,19190,19150,817
|
|
20240312,102300,455532970,19200,19210,19210,19200,14
|
|
20240312,102200,455264160,19220,19220,19220,19220,0
|
|
20240312,102100,455264160,19220,19190,19220,19190,328
|
|
20240312,102000,448969000,19190,19180,19190,19180,99
|
|
20240312,101900,447070080,19180,19180,19180,19180,0
|
|
20240312,101800,447070080,19180,19180,19180,19170,541
|
|
20240312,101700,436695240,19170,19170,19180,19170,84
|
|
20240312,101600,435084950,19180,19180,19180,19180,35
|
|
20240312,101500,434413650,19180,19180,19180,19180,85
|
|
20240312,101400,432783350,19180,19180,19180,19180,108
|
|
20240312,101300,430711910,19180,19180,19180,19180,79
|
|
20240312,101200,429196690,19200,19190,19200,19190,8
|
|
20240312,101100,429043160,19190,19180,19190,19180,210
|
|
20240312,101000,425013760,19180,19180,19180,19180,45
|
|
20240312,100900,424150660,19180,19180,19180,19180,0
|
|
20240312,100800,424150660,19180,19190,19190,19180,89
|
|
20240312,100700,422443600,19190,19160,19190,19160,390
|
|
20240312,100600,414968800,19160,19160,19160,19160,0
|
|
20240312,100500,414968800,19160,19160,19170,19150,184
|
|
20240312,100400,411443800,19160,19160,19160,19160,91
|
|
20240312,100300,409700240,19170,19160,19170,19160,92
|
|
20240312,100200,407937500,19160,19160,19160,19160,7
|
|
20240312,100100,407803380,19180,19170,19180,19170,44
|
|
20240312,100000,406959700,19170,19140,19170,19140,477
|
|
20240312,095900,397827270,19150,19150,19150,19150,5
|
|
20240312,095800,397731520,19150,19150,19150,19150,72
|
|
20240312,095700,396352720,19150,19150,19160,19150,254
|
|
20240312,095600,391487830,19150,19140,19150,19140,98
|
|
20240312,095500,389611140,19150,19160,19160,19150,45
|
|
20240312,095400,388748990,19160,19160,19160,19150,181
|
|
20240312,095300,385282370,19160,19160,19160,19160,3
|
|
20240312,095200,385224890,19160,19160,19160,19160,110
|
|
20240312,095100,383117290,19160,19160,19160,19150,78
|
|
20240312,095000,381623570,19150,19150,19150,19140,98
|
|
20240312,094900,379746900,19150,19150,19150,19150,101
|
|
20240312,094800,377812750,19140,19140,19140,19140,1
|
|
20240312,094700,377793610,19150,19160,19160,19150,27
|
|
20240312,094600,377276460,19160,19150,19160,19150,41
|
|
20240312,094500,376490980,19150,19150,19160,19150,154
|
|
20240312,094400,373541870,19150,19150,19150,19150,46
|
|
20240312,094300,372660970,19160,19150,19170,19140,99
|
|
20240312,094200,370764240,19160,19170,19170,19160,399
|
|
20240312,094100,363118080,19170,19170,19170,19170,189
|
|
20240312,094000,359494950,19170,19170,19170,19170,7
|
|
20240312,093900,359360760,19170,19180,19180,19170,5
|
|
20240312,093800,359264900,19180,19180,19180,19180,107
|
|
20240312,093700,357212640,19180,19170,19180,19170,144
|
|
20240312,093600,354452140,19170,19170,19170,19170,41
|
|
20240312,093500,353666170,19180,19160,19180,19160,267
|
|
20240312,093400,348550430,19140,19140,19150,19140,174
|
|
20240312,093300,345219940,19150,19170,19170,19150,89
|
|
20240312,093200,343513970,19150,19150,19150,19140,380
|
|
20240312,093100,336236990,19190,19150,19190,19150,75
|
|
20240312,093000,334800660,19150,19150,19200,19150,548
|
|
20240312,092900,324296010,19160,19160,19160,19160,5
|
|
20240312,092800,324200210,19140,19150,19170,19140,90
|
|
20240312,092700,322475200,19150,19170,19170,19140,779
|
|
20240312,092600,307551860,19170,19170,19170,19170,2
|
|
20240312,092500,307513520,19180,19180,19180,19180,84
|
|
20240312,092400,305902400,19170,19170,19170,19160,131
|
|
20240312,092300,303391240,19170,19190,19190,19170,22
|
|
20240312,092200,302969100,19210,19140,19220,19140,161
|
|
20240312,092100,299883860,19140,19120,19150,19120,253
|
|
20240312,092000,295043650,19110,19110,19110,19110,7
|
|
20240312,091900,294909880,19100,19080,19100,19080,81
|
|
20240312,091800,293363180,19080,19060,19080,19050,289
|
|
20240312,091700,287854350,19050,19050,19050,19050,117
|
|
20240312,091600,285625500,19050,19060,19070,19040,1067
|
|
20240312,091500,265294750,19060,19060,19080,19060,402
|
|
20240312,091400,257632550,19060,19060,19060,19050,609
|
|
20240312,091300,246030710,19060,19080,19080,19050,366
|
|
20240312,091200,239056680,19100,19130,19130,19070,267
|
|
20240312,091100,233964580,19130,19120,19130,19080,627
|
|
20240312,091000,221983670,19110,19110,19110,19100,193
|
|
20240312,090900,218296370,19130,19220,19220,19120,247
|
|
20240312,090800,213566320,19150,19270,19270,19150,3163
|
|
20240312,090700,152759940,19270,19250,19580,19250,652
|
|
20240312,090600,140076060,19250,19330,19330,19250,1585
|
|
20240312,090500,109494100,19310,19300,19310,19300,67
|
|
20240312,090400,108200350,19300,19480,19480,19290,2622
|
|
20240312,090300,57261830,19480,19500,19510,19480,80
|
|
20240312,090200,55701720,19560,19490,19580,19490,554
|
|
20240312,090100,44869770,19490,19650,19650,19440,654
|
|
20240312,090000,32131520,19650,19480,19650,19480,1644
|