633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,193000,2507114450,13250,13250,13250,13250,6025
|
|
20240325,192900,2507114450,13250,13250,13250,13250,0
|
|
20240325,192800,2507114450,13250,13250,13250,13250,0
|
|
20240325,192700,2507114450,13250,13250,13250,13250,0
|
|
20240325,192600,2507114450,13250,13250,13250,13250,0
|
|
20240325,192500,2507114450,13250,13250,13250,13250,0
|
|
20240325,192400,2507114450,13250,13250,13250,13250,0
|
|
20240325,192300,2507114450,13250,13250,13250,13250,0
|
|
20240325,192200,2507114450,13250,13250,13250,13250,0
|
|
20240325,192100,2507114450,13250,13250,13250,13250,0
|
|
20240325,192000,2507114450,13250,13250,13250,13250,0
|
|
20240325,191900,2507114450,13250,13250,13250,13250,0
|
|
20240325,191800,2507114450,13250,13250,13250,13250,0
|
|
20240325,191700,2507114450,13250,13250,13250,13250,0
|
|
20240325,191600,2507114450,13250,13250,13250,13250,0
|
|
20240325,191500,2507114450,13250,13250,13250,13250,0
|
|
20240325,191400,2507114450,13250,13250,13250,13250,0
|
|
20240325,191300,2507114450,13250,13250,13250,13250,0
|
|
20240325,191200,2507114450,13250,13250,13250,13250,0
|
|
20240325,191100,2507114450,13250,13250,13250,13250,0
|
|
20240325,191000,2507114450,13250,13250,13250,13250,0
|
|
20240325,190900,2507114450,13250,13250,13250,13250,0
|
|
20240325,190800,2507114450,13250,13250,13250,13250,0
|
|
20240325,190700,2507114450,13250,13250,13250,13250,0
|
|
20240325,190600,2507114450,13250,13250,13250,13250,0
|
|
20240325,190500,2507114450,13250,13250,13250,13250,0
|
|
20240325,190400,2507114450,13250,13250,13250,13250,0
|
|
20240325,190300,2507114450,13250,13250,13250,13250,0
|
|
20240325,190200,2507114450,13250,13250,13250,13250,0
|
|
20240325,190100,2507114450,13250,13250,13250,13250,0
|
|
20240325,190000,2507114450,13250,13250,13250,13250,6025
|
|
20240325,185900,2507114450,13250,13250,13250,13250,0
|
|
20240325,185800,2507114450,13250,13250,13250,13250,0
|
|
20240325,185700,2507114450,13250,13250,13250,13250,0
|
|
20240325,185600,2507114450,13250,13250,13250,13250,0
|
|
20240325,185500,2507114450,13250,13250,13250,13250,0
|
|
20240325,185400,2507114450,13250,13250,13250,13250,0
|
|
20240325,185300,2507114450,13250,13250,13250,13250,0
|
|
20240325,185200,2507114450,13250,13250,13250,13250,0
|
|
20240325,185100,2507114450,13250,13250,13250,13250,0
|
|
20240325,185000,2507114450,13250,13250,13250,13250,0
|
|
20240325,184900,2507114450,13250,13250,13250,13250,0
|
|
20240325,184800,2507114450,13250,13250,13250,13250,0
|
|
20240325,184700,2507114450,13250,13250,13250,13250,0
|
|
20240325,184600,2507114450,13250,13250,13250,13250,0
|
|
20240325,184500,2507114450,13250,13250,13250,13250,0
|
|
20240325,184400,2507114450,13250,13250,13250,13250,0
|
|
20240325,184300,2507114450,13250,13250,13250,13250,0
|
|
20240325,184200,2507114450,13250,13250,13250,13250,0
|
|
20240325,184100,2507114450,13250,13250,13250,13250,0
|
|
20240325,184000,2507114450,13250,13250,13250,13250,0
|
|
20240325,183900,2507114450,13250,13250,13250,13250,0
|
|
20240325,183800,2507114450,13250,13250,13250,13250,0
|
|
20240325,183700,2507114450,13250,13250,13250,13250,0
|
|
20240325,183600,2507114450,13250,13250,13250,13250,0
|
|
20240325,183500,2507114450,13250,13250,13250,13250,0
|
|
20240325,183400,2507114450,13250,13250,13250,13250,0
|
|
20240325,183300,2507114450,13250,13250,13250,13250,0
|
|
20240325,183200,2507114450,13250,13250,13250,13250,0
|
|
20240325,183100,2507114450,13250,13250,13250,13250,0
|
|
20240325,183000,2507114450,13250,13250,13250,13250,6025
|
|
20240325,182900,2507114450,13250,13250,13250,13250,0
|
|
20240325,182800,2507114450,13250,13250,13250,13250,0
|
|
20240325,182700,2507114450,13250,13250,13250,13250,0
|
|
20240325,182600,2507114450,13250,13250,13250,13250,0
|
|
20240325,182500,2507114450,13250,13250,13250,13250,0
|
|
20240325,182400,2507114450,13250,13250,13250,13250,0
|
|
20240325,182300,2507114450,13250,13250,13250,13250,0
|
|
20240325,182200,2507114450,13250,13250,13250,13250,0
|
|
20240325,182100,2507114450,13250,13250,13250,13250,0
|
|
20240325,182000,2507114450,13250,13250,13250,13250,0
|
|
20240325,181900,2507114450,13250,13250,13250,13250,0
|
|
20240325,181800,2507114450,13250,13250,13250,13250,0
|
|
20240325,181700,2507114450,13250,13250,13250,13250,0
|
|
20240325,181600,2507114450,13250,13250,13250,13250,0
|
|
20240325,181500,2507114450,13250,13250,13250,13250,0
|
|
20240325,181400,2507114450,13250,13250,13250,13250,0
|
|
20240325,181300,2507114450,13250,13250,13250,13250,0
|
|
20240325,181200,2507114450,13250,13250,13250,13250,0
|
|
20240325,181100,2507114450,13250,13250,13250,13250,0
|
|
20240325,181000,2507114450,13250,13250,13250,13250,0
|
|
20240325,180900,2507114450,13250,13250,13250,13250,0
|
|
20240325,180800,2507114450,13250,13250,13250,13250,0
|
|
20240325,180700,2507114450,13250,13250,13250,13250,0
|
|
20240325,180600,2507114450,13250,13250,13250,13250,0
|
|
20240325,180500,2507114450,13250,13250,13250,13250,0
|
|
20240325,180400,2507114450,13250,13250,13250,13250,0
|
|
20240325,180300,2507114450,13250,13250,13250,13250,0
|
|
20240325,180200,2507114450,13250,13250,13250,13250,0
|
|
20240325,180100,2507114450,13250,13250,13250,13250,0
|
|
20240325,180000,2507114450,13250,13250,13250,13250,6025
|
|
20240325,175900,2507114450,13250,13250,13250,13250,0
|
|
20240325,175800,2507114450,13250,13250,13250,13250,0
|
|
20240325,175700,2507114450,13250,13250,13250,13250,0
|
|
20240325,175600,2507114450,13250,13250,13250,13250,0
|
|
20240325,175500,2507114450,13250,13250,13250,13250,0
|
|
20240325,175400,2507114450,13250,13250,13250,13250,0
|
|
20240325,175300,2507114450,13250,13250,13250,13250,0
|
|
20240325,175200,2507114450,13250,13250,13250,13250,0
|
|
20240325,175100,2507114450,13250,13250,13250,13250,0
|
|
20240325,175000,2507114450,13250,13250,13250,13250,0
|
|
20240325,174900,2507114450,13250,13250,13250,13250,0
|
|
20240325,174800,2507114450,13250,13250,13250,13250,0
|
|
20240325,174700,2507114450,13250,13250,13250,13250,0
|
|
20240325,174600,2507114450,13250,13250,13250,13250,0
|
|
20240325,174500,2507114450,13250,13250,13250,13250,0
|
|
20240325,174400,2507114450,13250,13250,13250,13250,0
|
|
20240325,174300,2507114450,13250,13250,13250,13250,0
|
|
20240325,174200,2507114450,13250,13250,13250,13250,0
|
|
20240325,174100,2507114450,13250,13250,13250,13250,0
|
|
20240325,174000,2507114450,13250,13250,13250,13250,0
|
|
20240325,173900,2507114450,13250,13250,13250,13250,0
|
|
20240325,173800,2507114450,13250,13250,13250,13250,0
|
|
20240325,173700,2507114450,13250,13250,13250,13250,0
|
|
20240325,173600,2507114450,13250,13250,13250,13250,0
|
|
20240325,173500,2507114450,13250,13250,13250,13250,0
|
|
20240325,173400,2507114450,13250,13250,13250,13250,0
|
|
20240325,173300,2507114450,13250,13250,13250,13250,0
|
|
20240325,173200,2507114450,13250,13250,13250,13250,0
|
|
20240325,173100,2507114450,13250,13250,13250,13250,0
|
|
20240325,173000,2507114450,13250,13250,13250,13250,6025
|
|
20240325,172900,2507114450,13250,13250,13250,13250,0
|
|
20240325,172800,2507114450,13250,13250,13250,13250,0
|
|
20240325,172700,2507114450,13250,13250,13250,13250,0
|
|
20240325,172600,2507114450,13250,13250,13250,13250,0
|
|
20240325,172500,2507114450,13250,13250,13250,13250,0
|
|
20240325,172400,2507114450,13250,13250,13250,13250,0
|
|
20240325,172300,2507114450,13250,13250,13250,13250,0
|
|
20240325,172200,2507114450,13250,13250,13250,13250,0
|
|
20240325,172100,2507114450,13250,13250,13250,13250,0
|
|
20240325,172000,2507114450,13250,13250,13250,13250,0
|
|
20240325,171900,2507114450,13250,13250,13250,13250,0
|
|
20240325,171800,2507114450,13250,13250,13250,13250,0
|
|
20240325,171700,2507114450,13250,13250,13250,13250,0
|
|
20240325,171600,2507114450,13250,13250,13250,13250,0
|
|
20240325,171500,2507114450,13250,13250,13250,13250,0
|
|
20240325,171400,2507114450,13250,13250,13250,13250,0
|
|
20240325,171300,2507114450,13250,13250,13250,13250,0
|
|
20240325,171200,2507114450,13250,13250,13250,13250,0
|
|
20240325,171100,2507114450,13250,13250,13250,13250,0
|
|
20240325,171000,2507114450,13250,13250,13250,13250,0
|
|
20240325,170900,2507114450,13250,13250,13250,13250,0
|
|
20240325,170800,2507114450,13250,13250,13250,13250,0
|
|
20240325,170700,2507114450,13250,13250,13250,13250,0
|
|
20240325,170600,2507114450,13250,13250,13250,13250,0
|
|
20240325,170500,2507114450,13250,13250,13250,13250,0
|
|
20240325,170400,2507114450,13250,13250,13250,13250,0
|
|
20240325,170300,2507114450,13250,13250,13250,13250,0
|
|
20240325,170200,2507114450,13250,13250,13250,13250,0
|
|
20240325,170100,2507114450,13250,13250,13250,13250,0
|
|
20240325,170000,2507114450,13250,13250,13250,13250,6025
|
|
20240325,165900,2507114450,13250,13250,13250,13250,0
|
|
20240325,165800,2507114450,13250,13250,13250,13250,0
|
|
20240325,165700,2507114450,13250,13250,13250,13250,0
|
|
20240325,165600,2507114450,13250,13250,13250,13250,0
|
|
20240325,165500,2507114450,13250,13250,13250,13250,0
|
|
20240325,165400,2507114450,13250,13250,13250,13250,0
|
|
20240325,165300,2507114450,13250,13250,13250,13250,0
|
|
20240325,165200,2507114450,13250,13250,13250,13250,0
|
|
20240325,165100,2507114450,13250,13250,13250,13250,0
|
|
20240325,165000,2507114450,13250,13250,13250,13250,0
|
|
20240325,164900,2507114450,13250,13250,13250,13250,0
|
|
20240325,164800,2507114450,13250,13250,13250,13250,0
|
|
20240325,164700,2507114450,13250,13250,13250,13250,0
|
|
20240325,164600,2507114450,13250,13250,13250,13250,0
|
|
20240325,164500,2507114450,13250,13250,13250,13250,0
|
|
20240325,164400,2507114450,13250,13250,13250,13250,0
|
|
20240325,164300,2507114450,13250,13250,13250,13250,0
|
|
20240325,164200,2507114450,13250,13250,13250,13250,0
|
|
20240325,164100,2507114450,13250,13250,13250,13250,0
|
|
20240325,164000,2507114450,13250,13250,13250,13250,0
|
|
20240325,163900,2507114450,13250,13250,13250,13250,0
|
|
20240325,163800,2507114450,13250,13250,13250,13250,0
|
|
20240325,163700,2507114450,13250,13250,13250,13250,0
|
|
20240325,163600,2507114450,13250,13250,13250,13250,0
|
|
20240325,163500,2507114450,13250,13250,13250,13250,0
|
|
20240325,163400,2507114450,13250,13250,13250,13250,0
|
|
20240325,163300,2507114450,13250,13250,13250,13250,0
|
|
20240325,163200,2507114450,13250,13250,13250,13250,0
|
|
20240325,163100,2507114450,13250,13250,13250,13250,0
|
|
20240325,163000,2507114450,13250,13250,13250,13250,6025
|
|
20240325,162900,2507114450,13250,13250,13250,13250,0
|
|
20240325,162800,2507114450,13250,13250,13250,13250,0
|
|
20240325,162700,2507114450,13250,13250,13250,13250,0
|
|
20240325,162600,2507114450,13250,13250,13250,13250,0
|
|
20240325,162500,2507114450,13250,13250,13250,13250,0
|
|
20240325,162400,2507114450,13250,13250,13250,13250,0
|
|
20240325,162300,2507114450,13250,13250,13250,13250,0
|
|
20240325,162200,2507114450,13250,13250,13250,13250,0
|
|
20240325,162100,2507114450,13250,13250,13250,13250,0
|
|
20240325,162000,2507114450,13250,13250,13250,13250,0
|
|
20240325,161900,2507114450,13250,13250,13250,13250,0
|
|
20240325,161800,2507114450,13250,13250,13250,13250,0
|
|
20240325,161700,2507114450,13250,13250,13250,13250,0
|
|
20240325,161600,2507114450,13250,13250,13250,13250,0
|
|
20240325,161500,2507114450,13250,13250,13250,13250,0
|
|
20240325,161400,2507114450,13250,13250,13250,13250,0
|
|
20240325,161300,2507114450,13250,13250,13250,13250,0
|
|
20240325,161200,2507114450,13250,13250,13250,13250,0
|
|
20240325,161100,2507114450,13250,13250,13250,13250,0
|
|
20240325,161000,2507114450,13250,13250,13250,13250,0
|
|
20240325,160900,2507114450,13250,13250,13250,13250,0
|
|
20240325,160800,2507114450,13250,13250,13250,13250,0
|
|
20240325,160700,2507114450,13250,13250,13250,13250,0
|
|
20240325,160600,2507114450,13250,13250,13250,13250,0
|
|
20240325,160500,2507114450,13250,13250,13250,13250,0
|
|
20240325,160400,2507114450,13250,13250,13250,13250,0
|
|
20240325,160300,2507114450,13250,13250,13250,13250,0
|
|
20240325,160200,2507114450,13250,13250,13250,13250,0
|
|
20240325,160100,2507114450,13250,13250,13250,13250,0
|
|
20240325,160000,2507114450,13250,13250,13250,13250,6025
|
|
20240325,155900,2507114450,13250,13250,13250,13250,0
|
|
20240325,155800,2507114450,13250,13250,13250,13250,0
|
|
20240325,155700,2507114450,13250,13250,13250,13250,0
|
|
20240325,155600,2507114450,13250,13250,13250,13250,0
|
|
20240325,155500,2507114450,13250,13250,13250,13250,0
|
|
20240325,155400,2507114450,13250,13250,13250,13250,0
|
|
20240325,155300,2507114450,13250,13250,13250,13250,0
|
|
20240325,155200,2507114450,13250,13250,13250,13250,0
|
|
20240325,155100,2507114450,13250,13250,13250,13250,0
|
|
20240325,155000,2507114450,13250,13250,13250,13250,0
|
|
20240325,154900,2507114450,13250,13250,13250,13250,0
|
|
20240325,154800,2507114450,13250,13250,13250,13250,0
|
|
20240325,154700,2507114450,13250,13250,13250,13250,0
|
|
20240325,154600,2507114450,13250,13250,13250,13250,0
|
|
20240325,154500,2507114450,13250,13250,13250,13250,0
|
|
20240325,154400,2507114450,13250,13250,13250,13250,0
|
|
20240325,154300,2507114450,13250,13250,13250,13250,0
|
|
20240325,154200,2507114450,13250,13250,13250,13250,0
|
|
20240325,154100,2507114450,13250,13250,13250,13250,0
|
|
20240325,154000,2507114450,13250,13250,13250,13250,0
|
|
20240325,153900,2507114450,13250,13250,13250,13250,0
|
|
20240325,153800,2507114450,13250,13250,13250,13250,0
|
|
20240325,153700,2507114450,13250,13250,13250,13250,0
|
|
20240325,153600,2507114450,13250,13250,13250,13250,0
|
|
20240325,153500,2507114450,13250,13250,13250,13250,0
|
|
20240325,153400,2507114450,13250,13250,13250,13250,0
|
|
20240325,153300,2507114450,13250,13250,13250,13250,0
|
|
20240325,153200,2507114450,13250,13250,13250,13250,0
|
|
20240325,153100,2507114450,13250,13250,13250,13250,0
|
|
20240325,153000,2507114450,13250,13250,13250,13250,12050
|
|
20240325,152900,2427283200,13230,13230,13230,13230,0
|
|
20240325,152800,2427283200,13230,13230,13230,13230,0
|
|
20240325,152700,2427283200,13230,13230,13230,13230,0
|
|
20240325,152600,2427283200,13230,13230,13230,13230,0
|
|
20240325,152500,2427283200,13230,13230,13230,13230,0
|
|
20240325,152400,2427283200,13230,13230,13230,13230,0
|
|
20240325,152300,2427283200,13230,13230,13230,13230,0
|
|
20240325,152200,2427283200,13230,13230,13230,13230,0
|
|
20240325,152100,2427283200,13230,13230,13230,13230,0
|
|
20240325,152000,2427283200,13230,13230,13230,13230,0
|
|
20240325,151900,2427283200,13230,13220,13230,13220,700
|
|
20240325,151800,2418025080,13230,13240,13240,13220,547
|
|
20240325,151700,2410788460,13230,13250,13250,13230,288
|
|
20240325,151600,2406972730,13240,13240,13240,13230,407
|
|
20240325,151500,2401584620,13240,13240,13240,13220,492
|
|
20240325,151400,2395076930,13240,13240,13250,13220,1159
|
|
20240325,151300,2379746990,13240,13240,13240,13220,944
|
|
20240325,151200,2367260170,13240,13240,13240,13220,309
|
|
20240325,151100,2363172210,13240,13220,13240,13220,984
|
|
20240325,151000,2350155520,13220,13240,13240,13220,1793
|
|
20240325,150900,2326441510,13230,13240,13240,13230,563
|
|
20240325,150800,2318992390,13240,13240,13240,13240,83
|
|
20240325,150700,2317893470,13250,13240,13250,13240,86
|
|
20240325,150600,2316754800,13250,13240,13250,13240,139
|
|
20240325,150500,2314914430,13230,13230,13230,13220,165
|
|
20240325,150400,2312731880,13240,13250,13250,13230,238
|
|
20240325,150300,2309582490,13250,13250,13250,13250,100
|
|
20240325,150200,2308257490,13240,13240,13250,13240,129
|
|
20240325,150100,2306549510,13230,13240,13240,13230,181
|
|
20240325,150000,2304154280,13240,13240,13240,13230,263
|
|
20240325,145900,2300672510,13230,13250,13250,13230,30
|
|
20240325,145800,2300275380,13240,13230,13240,13230,17
|
|
20240325,145700,2300050320,13230,13250,13260,13230,712
|
|
20240325,145600,2290627170,13260,13250,13260,13250,104
|
|
20240325,145500,2289248980,13250,13240,13250,13230,372
|
|
20240325,145400,2284325320,13240,13230,13240,13230,358
|
|
20240325,145300,2279588550,13230,13230,13240,13230,127
|
|
20240325,145200,2277907790,13230,13240,13250,13220,1580
|
|
20240325,145100,2257008260,13240,13250,13250,13240,1196
|
|
20240325,145000,2241168690,13250,13250,13250,13250,270
|
|
20240325,144900,2237591190,13250,13250,13250,13250,762
|
|
20240325,144800,2227494690,13250,13260,13260,13250,2125
|
|
20240325,144700,2199337380,13260,13260,13260,13260,112
|
|
20240325,144600,2197852260,13260,13260,13260,13260,2072
|
|
20240325,144500,2170377540,13260,13280,13280,13260,2033
|
|
20240325,144400,2143403420,13280,13280,13280,13270,93
|
|
20240325,144300,2142168530,13270,13280,13280,13270,70
|
|
20240325,144200,2141239160,13280,13280,13280,13280,83
|
|
20240325,144100,2140136920,13280,13280,13290,13280,61
|
|
20240325,144000,2139326460,13290,13290,13290,13270,657
|
|
20240325,143900,2130605710,13290,13280,13290,13280,1142
|
|
20240325,143800,2115439140,13280,13290,13290,13280,142
|
|
20240325,143700,2113552930,13290,13290,13290,13290,555
|
|
20240325,143600,2106176980,13300,13290,13300,13290,50
|
|
20240325,143500,2105512340,13300,13300,13310,13300,348
|
|
20240325,143400,2100883870,13290,13300,13300,13290,189
|
|
20240325,143300,2098371440,13300,13300,13300,13300,157
|
|
20240325,143200,2096283340,13300,13310,13310,13300,311
|
|
20240325,143100,2092146990,13310,13300,13310,13300,470
|
|
20240325,143000,2085895590,13290,13290,13290,13290,554
|
|
20240325,142900,2078532930,13290,13290,13300,13290,196
|
|
20240325,142800,2075927250,13290,13300,13300,13290,38
|
|
20240325,142700,2075422010,13290,13290,13300,13290,50
|
|
20240325,142600,2074757450,13290,13290,13290,13290,16
|
|
20240325,142500,2074544810,13300,13300,13300,13300,603
|
|
20240325,142400,2066524910,13290,13300,13300,13290,234
|
|
20240325,142300,2063413050,13300,13300,13300,13300,20
|
|
20240325,142200,2063147050,13300,13310,13310,13300,330
|
|
20240325,142100,2058756630,13310,13300,13310,13300,1045
|
|
20240325,142000,2044847890,13300,13300,13300,13300,1
|
|
20240325,141900,2044834590,13300,13290,13300,13290,177
|
|
20240325,141800,2042480630,13290,13290,13290,13290,234
|
|
20240325,141700,2039370770,13290,13300,13300,13290,683
|
|
20240325,141600,2030288400,13290,13280,13290,13280,395
|
|
20240325,141500,2025042010,13280,13300,13300,13280,1035
|
|
20240325,141400,2011294120,13300,13290,13300,13280,519
|
|
20240325,141300,2004395550,13290,13290,13290,13290,6
|
|
20240325,141200,2004315810,13290,13290,13300,13280,525
|
|
20240325,141100,1997338570,13290,13280,13290,13280,509
|
|
20240325,141000,1990579010,13280,13290,13290,13280,54
|
|
20240325,140900,1989861800,13290,13290,13290,13290,2648
|
|
20240325,140800,1954669880,13300,13300,13300,13300,285
|
|
20240325,140700,1950879380,13300,13310,13310,13300,645
|
|
20240325,140600,1942300860,13310,13310,13310,13310,173
|
|
20240325,140500,1939998230,13310,13310,13320,13300,220
|
|
20240325,140400,1937069970,13310,13300,13310,13300,311
|
|
20240325,140300,1932930620,13300,13300,13320,13300,520
|
|
20240325,140200,1926013960,13300,13310,13310,13300,3536
|
|
20240325,140100,1878979680,13310,13310,13310,13310,51
|
|
20240325,140000,1878300870,13310,13310,13310,13310,6
|
|
20240325,135900,1878221010,13310,13310,13320,13310,26
|
|
20240325,135800,1877874900,13310,13310,13310,13310,284
|
|
20240325,135700,1874094860,13320,13320,13320,13310,844
|
|
20240325,135600,1862861070,13320,13310,13320,13300,125
|
|
20240325,135500,1861197470,13310,13310,13310,13310,1067
|
|
20240325,135400,1846995700,13310,13310,13310,13300,1565
|
|
20240325,135300,1826165960,13310,13310,13310,13310,13
|
|
20240325,135200,1825992930,13310,13310,13320,13300,464
|
|
20240325,135100,1819819120,13310,13320,13320,13310,42
|
|
20240325,135000,1819259880,13320,13320,13320,13320,1
|
|
20240325,134900,1819246560,13330,13320,13330,13310,682
|
|
20240325,134800,1810162560,13320,13320,13320,13320,26
|
|
20240325,134700,1809816240,13320,13320,13320,13320,34
|
|
20240325,134600,1809363360,13330,13330,13330,13330,0
|
|
20240325,134500,1809363360,13330,13330,13330,13330,110
|
|
20240325,134400,1807897060,13340,13340,13340,13320,711
|
|
20240325,134300,1798414590,13340,13340,13340,13340,425
|
|
20240325,134200,1792745090,13340,13320,13340,13320,56
|
|
20240325,134100,1791998580,13340,13330,13340,13320,538
|
|
20240325,134000,1784827380,13340,13310,13340,13310,2981
|
|
20240325,133900,1745145850,13330,13320,13330,13320,2360
|
|
20240325,133800,1713710480,13330,13330,13330,13320,234
|
|
20240325,133700,1710591470,13330,13320,13330,13320,103
|
|
20240325,133600,1709218750,13320,13330,13330,13320,114
|
|
20240325,133500,1707699270,13330,13330,13330,13330,152
|
|
20240325,133400,1705673110,13330,13340,13340,13330,5
|
|
20240325,133300,1705606450,13340,13340,13340,13330,247
|
|
20240325,133200,1702313330,13340,13340,13340,13330,67
|
|
20240325,133100,1701419740,13340,13330,13340,13330,49
|
|
20240325,133000,1700766270,13340,13330,13340,13330,31
|
|
20240325,132900,1700352930,13340,13330,13340,13320,268
|
|
20240325,132800,1696780830,13320,13320,13320,13320,76
|
|
20240325,132700,1695768510,13330,13330,13330,13330,96
|
|
20240325,132600,1694488830,13330,13320,13330,13320,125
|
|
20240325,132500,1692822730,13320,13330,13330,13320,45
|
|
20240325,132400,1692223170,13320,13320,13340,13320,17
|
|
20240325,132300,1691996630,13320,13320,13320,13320,4
|
|
20240325,132200,1691943350,13320,13350,13350,13320,1450
|
|
20240325,132100,1672609820,13350,13340,13350,13330,665
|
|
20240325,132000,1663744960,13330,13340,13350,13330,530
|
|
20240325,131900,1656679590,13350,13340,13350,13340,135
|
|
20240325,131800,1654878680,13340,13340,13350,13340,94
|
|
20240325,131700,1653624710,13350,13340,13350,13340,254
|
|
20240325,131600,1650236250,13340,13340,13340,13330,182
|
|
20240325,131500,1647808800,13340,13340,13340,13330,57
|
|
20240325,131400,1647048680,13340,13330,13340,13330,525
|
|
20240325,131300,1640050310,13330,13340,13340,13330,1039
|
|
20240325,131200,1626196450,13330,13340,13340,13330,414
|
|
20240325,131100,1620676740,13340,13350,13350,13340,1644
|
|
20240325,131000,1598744780,13340,13340,13340,13340,32
|
|
20240325,130900,1598317900,13350,13340,13350,13340,139
|
|
20240325,130800,1596462540,13340,13350,13350,13340,30
|
|
20240325,130700,1596062180,13350,13350,13350,13350,12
|
|
20240325,130600,1595901980,13350,13350,13350,13350,452
|
|
20240325,130500,1589867780,13350,13360,13360,13350,89
|
|
20240325,130400,1588678920,13360,13350,13360,13350,95
|
|
20240325,130300,1587409960,13360,13350,13360,13340,56
|
|
20240325,130200,1586662220,13350,13350,13350,13340,36
|
|
20240325,130100,1586181870,13350,13360,13360,13350,13
|
|
20240325,130000,1586008310,13360,13350,13360,13340,6
|
|
20240325,125900,1585928240,13350,13350,13360,13350,309
|
|
20240325,125800,1581802960,13350,13350,13350,13350,103
|
|
20240325,125700,1580427910,13350,13350,13350,13350,25
|
|
20240325,125600,1580094160,13360,13360,13360,13340,25
|
|
20240325,125500,1579760540,13330,13350,13350,13330,554
|
|
20240325,125400,1572369390,13350,13350,13350,13350,23
|
|
20240325,125300,1572062340,13350,13350,13350,13350,94
|
|
20240325,125200,1570807440,13350,13350,13350,13350,46
|
|
20240325,125100,1570193340,13350,13350,13350,13350,55
|
|
20240325,125000,1569459090,13360,13350,13360,13350,24
|
|
20240325,124900,1569138680,13350,13350,13360,13340,2001
|
|
20240325,124800,1542440320,13350,13360,13360,13350,21
|
|
20240325,124700,1542159960,13350,13360,13360,13340,1330
|
|
20240325,124600,1524414810,13360,13350,13360,13340,89
|
|
20240325,124500,1523226400,13350,13350,13350,13350,34
|
|
20240325,124400,1522772500,13360,13360,13360,13340,67
|
|
20240325,124300,1521878480,13350,13360,13360,13350,103
|
|
20240325,124200,1520502730,13350,13350,13350,13350,25
|
|
20240325,124100,1520168980,13350,13340,13350,13340,93
|
|
20240325,124000,1518927630,13340,13360,13360,13340,5
|
|
20240325,123900,1518860910,13360,13360,13360,13340,1307
|
|
20240325,123800,1501422940,13360,13360,13360,13360,193
|
|
20240325,123700,1498844460,13350,13350,13350,13350,0
|
|
20240325,123600,1498844460,13350,13340,13360,13340,393
|
|
20240325,123500,1493594710,13340,13340,13360,13340,549
|
|
20240325,123400,1486270350,13340,13330,13340,13330,31
|
|
20240325,123300,1485857000,13340,13330,13340,13330,42
|
|
20240325,123200,1485297100,13330,13340,13340,13330,106
|
|
20240325,123100,1483884010,13340,13330,13340,13330,990
|
|
20240325,123000,1470687270,13330,13330,13350,13330,347
|
|
20240325,122900,1466061740,13350,13340,13350,13330,146
|
|
20240325,122800,1464114920,13350,13340,13350,13330,52
|
|
20240325,122700,1463421190,13330,13340,13350,13330,695
|
|
20240325,122600,1454154240,13340,13340,13350,13340,294
|
|
20240325,122500,1450232270,13340,13350,13350,13340,18
|
|
20240325,122400,1449992070,13340,13350,13350,13340,51
|
|
20240325,122300,1449311680,13350,13350,13350,13350,17
|
|
20240325,122200,1449084730,13340,13340,13340,13340,44
|
|
20240325,122100,1448497770,13350,13340,13350,13340,36
|
|
20240325,122000,1448017410,13350,13340,13350,13340,25
|
|
20240325,121900,1447683760,13340,13340,13340,13340,59
|
|
20240325,121800,1446896700,13340,13340,13340,13340,0
|
|
20240325,121700,1446896700,13340,13340,13340,13340,30
|
|
20240325,121600,1446496500,13350,13350,13350,13350,32
|
|
20240325,121500,1446069300,13350,13350,13350,13330,43
|
|
20240325,121400,1445495720,13350,13340,13350,13330,27
|
|
20240325,121300,1445135410,13340,13330,13340,13330,64
|
|
20240325,121200,1444281850,13350,13350,13350,13340,24
|
|
20240325,121100,1443961590,13330,13340,13350,13330,746
|
|
20240325,121000,1434009230,13340,13350,13350,13340,53
|
|
20240325,120900,1433302060,13350,13340,13350,13330,86
|
|
20240325,120800,1432154920,13330,13330,13350,13330,84
|
|
20240325,120700,1431035000,13330,13330,13350,13330,63
|
|
20240325,120600,1430194300,13330,13320,13330,13320,125
|
|
20240325,120500,1428528900,13330,13320,13330,13320,543
|
|
20240325,120400,1421291100,13320,13320,13320,13320,17
|
|
20240325,120300,1421064660,13320,13320,13320,13320,1030
|
|
20240325,120200,1407345060,13330,13330,13330,13320,681
|
|
20240325,120100,1398267350,13330,13340,13340,13320,1400
|
|
20240325,120000,1379609020,13340,13340,13340,13330,277
|
|
20240325,115900,1375915880,13330,13340,13340,13330,562
|
|
20240325,115800,1368418950,13340,13340,13360,13340,121
|
|
20240325,115700,1366803920,13350,13340,13350,13340,284
|
|
20240325,115600,1363015010,13340,13330,13340,13330,276
|
|
20240325,115500,1359335700,13340,13330,13340,13330,41
|
|
20240325,115400,1358788770,13330,13330,13340,13330,742
|
|
20240325,115300,1348897800,13330,13330,13340,13330,26
|
|
20240325,115200,1348551070,13340,13330,13340,13330,142
|
|
20240325,115100,1346657890,13330,13330,13350,13330,297
|
|
20240325,115000,1342696180,13330,13340,13340,13330,429
|
|
20240325,114900,1336973330,13340,13320,13340,13320,93
|
|
20240325,114800,1335734050,13320,13320,13330,13320,30
|
|
20240325,114700,1335334340,13320,13320,13320,13320,30
|
|
20240325,114600,1334934740,13320,13320,13320,13320,30
|
|
20240325,114500,1334535140,13330,13330,13330,13330,13
|
|
20240325,114400,1334361850,13330,13340,13350,13330,43
|
|
20240325,114300,1333788250,13340,13350,13350,13310,3878
|
|
20240325,114200,1282107400,13340,13350,13360,13340,53
|
|
20240325,114100,1281399940,13340,13360,13360,13340,531
|
|
20240325,114000,1274312170,13370,13360,13370,13360,86
|
|
20240325,113900,1273162720,13350,13360,13370,13350,150
|
|
20240325,113800,1271157760,13340,13350,13350,13340,7
|
|
20240325,113700,1271064320,13350,13350,13350,13340,221
|
|
20240325,113600,1268114170,13350,13360,13360,13350,25
|
|
20240325,113500,1267780310,13360,13350,13360,13350,62
|
|
20240325,113400,1266952360,13350,13370,13370,13340,366
|
|
20240325,113300,1262065980,13370,13370,13380,13360,42
|
|
20240325,113200,1261504620,13370,13370,13370,13360,142
|
|
20240325,113100,1259606310,13370,13360,13370,13360,116
|
|
20240325,113000,1258056480,13370,13360,13380,13360,225
|
|
20240325,112900,1255050380,13360,13350,13360,13350,118
|
|
20240325,112800,1253474830,13340,13360,13370,13340,258
|
|
20240325,112700,1250030870,13370,13350,13370,13350,23
|
|
20240325,112600,1249723500,13350,13350,13350,13350,150
|
|
20240325,112500,1247721000,13360,13360,13370,13360,172
|
|
20240325,112400,1245423010,13370,13360,13370,13360,55
|
|
20240325,112300,1244688120,13360,13370,13370,13360,51
|
|
20240325,112200,1244006450,13360,13360,13360,13360,85
|
|
20240325,112100,1242870850,13350,13350,13350,13350,19
|
|
20240325,112000,1242617200,13350,13350,13350,13350,21
|
|
20240325,111900,1242336850,13350,13340,13350,13340,105
|
|
20240325,111800,1240935240,13350,13350,13350,13350,90
|
|
20240325,111700,1239733740,13350,13360,13370,13350,59
|
|
20240325,111600,1238945700,13350,13350,13350,13350,19
|
|
20240325,111500,1238692050,13350,13350,13370,13350,96
|
|
20240325,111400,1237409680,13350,13350,13350,13350,122
|
|
20240325,111300,1235780980,13350,13350,13360,13350,40
|
|
20240325,111200,1235246970,13360,13350,13360,13350,515
|
|
20240325,111100,1228371710,13360,13360,13360,13360,12
|
|
20240325,111000,1228211390,13360,13360,13370,13360,410
|
|
20240325,110900,1222729880,13350,13370,13370,13350,40
|
|
20240325,110800,1222195860,13360,13340,13360,13340,39
|
|
20240325,110700,1221675100,13340,13350,13350,13320,1675
|
|
20240325,110600,1199355610,13350,13350,13350,13350,62
|
|
20240325,110500,1198527910,13350,13370,13370,13350,34
|
|
20240325,110400,1198073990,13350,13380,13380,13330,7568
|
|
20240325,110300,1097125250,13380,13380,13380,13380,59
|
|
20240325,110200,1096335830,13390,13380,13390,13380,23
|
|
20240325,110100,1096028070,13390,13380,13390,13370,96
|
|
20240325,110000,1094743600,13380,13370,13390,13370,27
|
|
20240325,105900,1094382500,13370,13370,13370,13370,23
|
|
20240325,105800,1094074990,13390,13360,13390,13360,202
|
|
20240325,105700,1091372480,13370,13360,13370,13360,155
|
|
20240325,105600,1089301490,13360,13350,13360,13350,65
|
|
20240325,105500,1088433660,13350,13360,13360,13350,1827
|
|
20240325,105400,1064042850,13360,13360,13360,13360,284
|
|
20240325,105300,1060248610,13360,13370,13370,13360,38
|
|
20240325,105200,1059740780,13360,13360,13370,13360,375
|
|
20240325,105100,1054730420,13360,13370,13370,13360,107
|
|
20240325,105000,1053300620,13360,13370,13380,13360,2184
|
|
20240325,104900,1024114460,13380,13380,13380,13370,190
|
|
20240325,104800,1021572410,13380,13380,13390,13380,276
|
|
20240325,104700,1017879520,13380,13390,13390,13380,22
|
|
20240325,104600,1017585140,13390,13390,13390,13390,63
|
|
20240325,104500,1016741570,13390,13390,13390,13380,51
|
|
20240325,104400,1016059020,13380,13390,13390,13380,95
|
|
20240325,104300,1014787910,13390,13390,13390,13360,654
|
|
20240325,104200,1006035960,13400,13400,13400,13400,296
|
|
20240325,104100,1002069560,13400,13390,13410,13390,437
|
|
20240325,104000,996211160,13400,13410,13410,13400,104
|
|
20240325,103900,994817540,13410,13390,13410,13390,26
|
|
20240325,103800,994469150,13390,13410,13410,13380,165
|
|
20240325,103700,992260750,13390,13390,13410,13370,2105
|
|
20240325,103600,964111840,13400,13400,13410,13390,227
|
|
20240325,103500,961070780,13390,13380,13390,13370,1302
|
|
20240325,103400,943653040,13380,13380,13380,13370,1176
|
|
20240325,103300,927920220,13380,13400,13400,13380,307
|
|
20240325,103200,923810080,13400,13400,13400,13400,273
|
|
20240325,103100,920151880,13400,13430,13430,13400,144
|
|
20240325,103000,918221380,13400,13430,13430,13400,5231
|
|
20240325,102900,848098540,13430,13440,13440,13430,112
|
|
20240325,102800,846593540,13430,13430,13430,13430,767
|
|
20240325,102700,836292730,13430,13430,13430,13430,12
|
|
20240325,102600,836131570,13440,13430,13440,13430,679
|
|
20240325,102500,827012040,13450,13440,13450,13440,632
|
|
20240325,102400,818517460,13440,13450,13460,13440,140
|
|
20240325,102300,816635770,13450,13450,13450,13450,190
|
|
20240325,102200,814080270,13450,13450,13450,13450,149
|
|
20240325,102100,812076220,13450,13450,13450,13450,47
|
|
20240325,102000,811444070,13450,13450,13450,13440,75
|
|
20240325,101900,810435350,13450,13460,13460,13450,40
|
|
20240325,101800,809897200,13460,13460,13460,13460,48
|
|
20240325,101700,809251120,13460,13470,13470,13460,355
|
|
20240325,101600,804469920,13470,13460,13470,13460,514
|
|
20240325,101500,797546480,13470,13460,13470,13460,41
|
|
20240325,101400,796994410,13460,13460,13460,13460,7
|
|
20240325,101300,796900190,13460,13460,13460,13460,60
|
|
20240325,101200,796092590,13470,13470,13470,13460,499
|
|
20240325,101100,789371200,13470,13460,13470,13460,176
|
|
20240325,101000,787001780,13450,13450,13470,13450,170
|
|
20240325,100900,784713970,13430,13450,13450,13430,6
|
|
20240325,100800,784633370,13450,13440,13460,13440,367
|
|
20240325,100700,779699450,13450,13460,13470,13450,30
|
|
20240325,100600,779295850,13450,13460,13470,13450,721
|
|
20240325,100500,769591470,13460,13490,13490,13460,355
|
|
20240325,100400,764809540,13490,13490,13490,13490,11
|
|
20240325,100300,764661150,13500,13520,13520,13500,55
|
|
20240325,100200,763918630,13520,13480,13520,13480,156
|
|
20240325,100100,761812780,13500,13460,13500,13460,79
|
|
20240325,100000,760748100,13470,13460,13490,13460,18
|
|
20240325,095900,760505780,13470,13450,13470,13450,660
|
|
20240325,095800,751627580,13450,13470,13500,13450,264
|
|
20240325,095700,748073980,13480,13490,13490,13470,1387
|
|
20240325,095600,729369780,13490,13500,13500,13490,57
|
|
20240325,095500,728600680,13520,13490,13520,13490,64
|
|
20240325,095400,727735900,13510,13510,13510,13500,120
|
|
20240325,095300,726114720,13510,13510,13510,13510,304
|
|
20240325,095200,722007680,13530,13520,13530,13520,142
|
|
20240325,095100,720086730,13510,13520,13520,13510,846
|
|
20240325,095000,708656560,13520,13520,13520,13520,167
|
|
20240325,094900,706398720,13520,13480,13520,13480,801
|
|
20240325,094800,695574290,13430,13430,13490,13430,4289
|
|
20240325,094700,637787540,13430,13430,13430,13430,8
|
|
20240325,094600,637680100,13430,13450,13450,13430,221
|
|
20240325,094500,634711990,13450,13450,13450,13450,8
|
|
20240325,094400,634604390,13450,13450,13450,13450,810
|
|
20240325,094300,623709890,13450,13450,13450,13450,408
|
|
20240325,094200,618222290,13450,13450,13460,13450,172
|
|
20240325,094100,615908880,13450,13440,13450,13440,815
|
|
20240325,094000,604953530,13450,13450,13450,13440,53
|
|
20240325,093900,604241050,13450,13450,13450,13450,202
|
|
20240325,093800,601524150,13450,13440,13450,13440,436
|
|
20240325,093700,595663610,13440,13420,13440,13420,514
|
|
20240325,093600,588758380,13420,13410,13430,13410,197
|
|
20240325,093500,586114850,13410,13430,13430,13400,288
|
|
20240325,093400,582251930,13430,13390,13430,13380,2409
|
|
20240325,093300,549972240,13390,13390,13390,13370,270
|
|
20240325,093200,546358920,13390,13380,13390,13370,992
|
|
20240325,093100,533091760,13380,13400,13400,13370,1313
|
|
20240325,093000,515519780,13400,13410,13420,13400,2289
|
|
20240325,092900,484846070,13410,13440,13440,13400,3663
|
|
20240325,092800,435728350,13420,13450,13450,13420,2461
|
|
20240325,092700,402687220,13450,13450,13480,13450,110
|
|
20240325,092600,401207150,13450,13490,13490,13450,1014
|
|
20240325,092500,387563510,13480,13470,13490,13460,456
|
|
20240325,092400,381417150,13500,13490,13520,13460,1447
|
|
20240325,092300,361912310,13500,13530,13540,13500,1100
|
|
20240325,092200,347051500,13540,13510,13540,13510,237
|
|
20240325,092100,343846470,13510,13490,13510,13490,1639
|
|
20240325,092000,321733260,13500,13510,13510,13500,1145
|
|
20240325,091900,306274310,13500,13540,13540,13500,878
|
|
20240325,091800,294401090,13540,13530,13540,13530,548
|
|
20240325,091700,286985590,13530,13560,13560,13530,327
|
|
20240325,091600,282557490,13560,13550,13580,13540,3795
|
|
20240325,091500,231137510,13550,13540,13570,13540,1815
|
|
20240325,091400,206541990,13550,13510,13550,13510,1415
|
|
20240325,091300,187387260,13510,13520,13520,13470,854
|
|
20240325,091200,175859550,13520,13500,13520,13470,249
|
|
20240325,091100,172499050,13540,13490,13540,13460,1610
|
|
20240325,091000,150756420,13510,13520,13520,13500,729
|
|
20240325,090900,140908800,13530,13530,13530,13530,56
|
|
20240325,090800,140151120,13530,13530,13530,13530,31
|
|
20240325,090700,139731690,13490,13510,13580,13460,1679
|
|
20240325,090600,116992030,13490,13510,13510,13460,858
|
|
20240325,090500,105411080,13510,13580,13580,13510,1119
|
|
20240325,090400,90273880,13550,13520,13590,13520,194
|
|
20240325,090300,87641920,13520,13580,13600,13510,91
|
|
20240325,090200,86411320,13580,13530,13610,13530,3074
|
|
20240325,090100,44722180,13550,13550,13550,13500,1349
|
|
20240325,090000,26484750,13540,13550,13550,13510,1915
|