590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,184700,4899028340,15150,15150,15150,15150,8029
|
|
20240307,184600,4899028340,15150,15150,15150,15150,0
|
|
20240307,184500,4899028340,15150,15150,15150,15150,0
|
|
20240307,184400,4899028340,15150,15150,15150,15150,0
|
|
20240307,184300,4899028340,15150,15150,15150,15150,0
|
|
20240307,184200,4899028340,15150,15150,15150,15150,0
|
|
20240307,184100,4899028340,15150,15150,15150,15150,0
|
|
20240307,184000,4899028340,15150,15150,15150,15150,0
|
|
20240307,183900,4899028340,15150,15150,15150,15150,0
|
|
20240307,183800,4899028340,15150,15150,15150,15150,0
|
|
20240307,183700,4899028340,15150,15150,15150,15150,0
|
|
20240307,183600,4899028340,15150,15150,15150,15150,0
|
|
20240307,183500,4899028340,15150,15150,15150,15150,0
|
|
20240307,183400,4899028340,15150,15150,15150,15150,0
|
|
20240307,183300,4899028340,15150,15150,15150,15150,0
|
|
20240307,183200,4899028340,15150,15150,15150,15150,0
|
|
20240307,183100,4899028340,15150,15150,15150,15150,0
|
|
20240307,183000,4899028340,15150,15150,15150,15150,0
|
|
20240307,182900,4899028340,15150,15150,15150,15150,0
|
|
20240307,182800,4899028340,15150,15150,15150,15150,0
|
|
20240307,182700,4899028340,15150,15150,15150,15150,0
|
|
20240307,182600,4899028340,15150,15150,15150,15150,0
|
|
20240307,182500,4899028340,15150,15150,15150,15150,0
|
|
20240307,182400,4899028340,15150,15150,15150,15150,0
|
|
20240307,182300,4899028340,15150,15150,15150,15150,0
|
|
20240307,182200,4899028340,15150,15150,15150,15150,0
|
|
20240307,182100,4899028340,15150,15150,15150,15150,0
|
|
20240307,182000,4899028340,15150,15150,15150,15150,0
|
|
20240307,181900,4899028340,15150,15150,15150,15150,0
|
|
20240307,181800,4899028340,15150,15150,15150,15150,0
|
|
20240307,181700,4899028340,15150,15150,15150,15150,8029
|
|
20240307,181600,4899028340,15150,15150,15150,15150,0
|
|
20240307,181500,4899028340,15150,15150,15150,15150,0
|
|
20240307,181400,4899028340,15150,15150,15150,15150,0
|
|
20240307,181300,4899028340,15150,15150,15150,15150,0
|
|
20240307,181200,4899028340,15150,15150,15150,15150,0
|
|
20240307,181100,4899028340,15150,15150,15150,15150,0
|
|
20240307,181000,4899028340,15150,15150,15150,15150,0
|
|
20240307,180900,4899028340,15150,15150,15150,15150,0
|
|
20240307,180800,4899028340,15150,15150,15150,15150,0
|
|
20240307,180700,4899028340,15150,15150,15150,15150,0
|
|
20240307,180600,4899028340,15150,15150,15150,15150,0
|
|
20240307,180500,4899028340,15150,15150,15150,15150,0
|
|
20240307,180400,4899028340,15150,15150,15150,15150,0
|
|
20240307,180300,4899028340,15150,15150,15150,15150,0
|
|
20240307,180200,4899028340,15150,15150,15150,15150,0
|
|
20240307,180100,4899028340,15150,15150,15150,15150,0
|
|
20240307,180000,4899028340,15150,15150,15150,15150,0
|
|
20240307,175900,4899028340,15150,15150,15150,15150,0
|
|
20240307,175800,4899028340,15150,15150,15150,15150,0
|
|
20240307,175700,4899028340,15150,15150,15150,15150,0
|
|
20240307,175600,4899028340,15150,15150,15150,15150,0
|
|
20240307,175500,4899028340,15150,15150,15150,15150,0
|
|
20240307,175400,4899028340,15150,15150,15150,15150,0
|
|
20240307,175300,4899028340,15150,15150,15150,15150,0
|
|
20240307,175200,4899028340,15150,15150,15150,15150,0
|
|
20240307,175100,4899028340,15150,15150,15150,15150,0
|
|
20240307,175000,4899028340,15150,15150,15150,15150,0
|
|
20240307,174900,4899028340,15150,15150,15150,15150,0
|
|
20240307,174800,4899028340,15150,15150,15150,15150,0
|
|
20240307,174700,4899028340,15150,15150,15150,15150,8029
|
|
20240307,174600,4899028340,15150,15150,15150,15150,0
|
|
20240307,174500,4899028340,15150,15150,15150,15150,0
|
|
20240307,174400,4899028340,15150,15150,15150,15150,0
|
|
20240307,174300,4899028340,15150,15150,15150,15150,0
|
|
20240307,174200,4899028340,15150,15150,15150,15150,0
|
|
20240307,174100,4899028340,15150,15150,15150,15150,0
|
|
20240307,174000,4899028340,15150,15150,15150,15150,0
|
|
20240307,173900,4899028340,15150,15150,15150,15150,0
|
|
20240307,173800,4899028340,15150,15150,15150,15150,0
|
|
20240307,173700,4899028340,15150,15150,15150,15150,0
|
|
20240307,173600,4899028340,15150,15150,15150,15150,0
|
|
20240307,173500,4899028340,15150,15150,15150,15150,0
|
|
20240307,173400,4899028340,15150,15150,15150,15150,0
|
|
20240307,173300,4899028340,15150,15150,15150,15150,0
|
|
20240307,173200,4899028340,15150,15150,15150,15150,0
|
|
20240307,173100,4899028340,15150,15150,15150,15150,0
|
|
20240307,173000,4899028340,15150,15150,15150,15150,0
|
|
20240307,172900,4899028340,15150,15150,15150,15150,0
|
|
20240307,172800,4899028340,15150,15150,15150,15150,0
|
|
20240307,172700,4899028340,15150,15150,15150,15150,0
|
|
20240307,172600,4899028340,15150,15150,15150,15150,0
|
|
20240307,172500,4899028340,15150,15150,15150,15150,0
|
|
20240307,172400,4899028340,15150,15150,15150,15150,0
|
|
20240307,172300,4899028340,15150,15150,15150,15150,0
|
|
20240307,172200,4899028340,15150,15150,15150,15150,0
|
|
20240307,172100,4899028340,15150,15150,15150,15150,0
|
|
20240307,172000,4899028340,15150,15150,15150,15150,0
|
|
20240307,171900,4899028340,15150,15150,15150,15150,0
|
|
20240307,171800,4899028340,15150,15150,15150,15150,0
|
|
20240307,171700,4899028340,15150,15150,15150,15150,8029
|
|
20240307,171600,4899028340,15150,15150,15150,15150,0
|
|
20240307,171500,4899028340,15150,15150,15150,15150,0
|
|
20240307,171400,4899028340,15150,15150,15150,15150,0
|
|
20240307,171300,4899028340,15150,15150,15150,15150,0
|
|
20240307,171200,4899028340,15150,15150,15150,15150,0
|
|
20240307,171100,4899028340,15150,15150,15150,15150,0
|
|
20240307,171000,4899028340,15150,15150,15150,15150,0
|
|
20240307,170900,4899028340,15150,15150,15150,15150,0
|
|
20240307,170800,4899028340,15150,15150,15150,15150,0
|
|
20240307,170700,4899028340,15150,15150,15150,15150,0
|
|
20240307,170600,4899028340,15150,15150,15150,15150,0
|
|
20240307,170500,4899028340,15150,15150,15150,15150,0
|
|
20240307,170400,4899028340,15150,15150,15150,15150,0
|
|
20240307,170300,4899028340,15150,15150,15150,15150,0
|
|
20240307,170200,4899028340,15150,15150,15150,15150,0
|
|
20240307,170100,4899028340,15150,15150,15150,15150,0
|
|
20240307,170000,4899028340,15150,15150,15150,15150,0
|
|
20240307,165900,4899028340,15150,15150,15150,15150,0
|
|
20240307,165800,4899028340,15150,15150,15150,15150,0
|
|
20240307,165700,4899028340,15150,15150,15150,15150,0
|
|
20240307,165600,4899028340,15150,15150,15150,15150,0
|
|
20240307,165500,4899028340,15150,15150,15150,15150,0
|
|
20240307,165400,4899028340,15150,15150,15150,15150,0
|
|
20240307,165300,4899028340,15150,15150,15150,15150,0
|
|
20240307,165200,4899028340,15150,15150,15150,15150,0
|
|
20240307,165100,4899028340,15150,15150,15150,15150,0
|
|
20240307,165000,4899028340,15150,15150,15150,15150,0
|
|
20240307,164900,4899028340,15150,15150,15150,15150,0
|
|
20240307,164800,4899028340,15150,15150,15150,15150,0
|
|
20240307,164700,4899028340,15150,15150,15150,15150,8029
|
|
20240307,164600,4899028340,15150,15150,15150,15150,0
|
|
20240307,164500,4899028340,15150,15150,15150,15150,0
|
|
20240307,164400,4899028340,15150,15150,15150,15150,0
|
|
20240307,164300,4899028340,15150,15150,15150,15150,0
|
|
20240307,164200,4899028340,15150,15150,15150,15150,0
|
|
20240307,164100,4899028340,15150,15150,15150,15150,0
|
|
20240307,164000,4899028340,15150,15150,15150,15150,0
|
|
20240307,163900,4899028340,15150,15150,15150,15150,0
|
|
20240307,163800,4899028340,15150,15150,15150,15150,0
|
|
20240307,163700,4899028340,15150,15150,15150,15150,0
|
|
20240307,163600,4899028340,15150,15150,15150,15150,0
|
|
20240307,163500,4899028340,15150,15150,15150,15150,0
|
|
20240307,163400,4899028340,15150,15150,15150,15150,0
|
|
20240307,163300,4899028340,15150,15150,15150,15150,0
|
|
20240307,163200,4899028340,15150,15150,15150,15150,0
|
|
20240307,163100,4899028340,15150,15150,15150,15150,0
|
|
20240307,163000,4899028340,15150,15150,15150,15150,0
|
|
20240307,162900,4899028340,15150,15150,15150,15150,0
|
|
20240307,162800,4899028340,15150,15150,15150,15150,0
|
|
20240307,162700,4899028340,15150,15150,15150,15150,0
|
|
20240307,162600,4899028340,15150,15150,15150,15150,0
|
|
20240307,162500,4899028340,15150,15150,15150,15150,0
|
|
20240307,162400,4899028340,15150,15150,15150,15150,0
|
|
20240307,162300,4899028340,15150,15150,15150,15150,0
|
|
20240307,162200,4899028340,15150,15150,15150,15150,0
|
|
20240307,162100,4899028340,15150,15150,15150,15150,0
|
|
20240307,162000,4899028340,15150,15150,15150,15150,0
|
|
20240307,161900,4899028340,15150,15150,15150,15150,0
|
|
20240307,161800,4899028340,15150,15150,15150,15150,0
|
|
20240307,161700,4899028340,15150,15150,15150,15150,8029
|
|
20240307,161600,4899028340,15150,15150,15150,15150,0
|
|
20240307,161500,4899028340,15150,15150,15150,15150,0
|
|
20240307,161400,4899028340,15150,15150,15150,15150,0
|
|
20240307,161300,4899028340,15150,15150,15150,15150,0
|
|
20240307,161200,4899028340,15150,15150,15150,15150,0
|
|
20240307,161100,4899028340,15150,15150,15150,15150,0
|
|
20240307,161000,4899028340,15150,15150,15150,15150,0
|
|
20240307,160900,4899028340,15150,15150,15150,15150,0
|
|
20240307,160800,4899028340,15150,15150,15150,15150,0
|
|
20240307,160700,4899028340,15150,15150,15150,15150,0
|
|
20240307,160600,4899028340,15150,15150,15150,15150,0
|
|
20240307,160500,4899028340,15150,15150,15150,15150,0
|
|
20240307,160400,4899028340,15150,15150,15150,15150,0
|
|
20240307,160300,4899028340,15150,15150,15150,15150,0
|
|
20240307,160200,4899028340,15150,15150,15150,15150,0
|
|
20240307,160100,4899028340,15150,15150,15150,15150,0
|
|
20240307,160000,4899028340,15150,15150,15150,15150,0
|
|
20240307,155900,4899028340,15150,15150,15150,15150,0
|
|
20240307,155800,4899028340,15150,15150,15150,15150,0
|
|
20240307,155700,4899028340,15150,15150,15150,15150,0
|
|
20240307,155600,4899028340,15150,15150,15150,15150,0
|
|
20240307,155500,4899028340,15150,15150,15150,15150,0
|
|
20240307,155400,4899028340,15150,15150,15150,15150,0
|
|
20240307,155300,4899028340,15150,15150,15150,15150,0
|
|
20240307,155200,4899028340,15150,15150,15150,15150,0
|
|
20240307,155100,4899028340,15150,15150,15150,15150,0
|
|
20240307,155000,4899028340,15150,15150,15150,15150,0
|
|
20240307,154900,4899028340,15150,15150,15150,15150,0
|
|
20240307,154800,4899028340,15150,15150,15150,15150,0
|
|
20240307,154700,4899028340,15150,15150,15150,15150,8029
|
|
20240307,154600,4899028340,15150,15150,15150,15150,0
|
|
20240307,154500,4899028340,15150,15150,15150,15150,0
|
|
20240307,154400,4899028340,15150,15150,15150,15150,0
|
|
20240307,154300,4899028340,15150,15150,15150,15150,0
|
|
20240307,154200,4899028340,15150,15150,15150,15150,0
|
|
20240307,154100,4899028340,15150,15150,15150,15150,0
|
|
20240307,154000,4899028340,15150,15150,15150,15150,0
|
|
20240307,153900,4899028340,15150,15150,15150,15150,0
|
|
20240307,153800,4899028340,15150,15150,15150,15150,0
|
|
20240307,153700,4899028340,15150,15150,15150,15150,0
|
|
20240307,153600,4899028340,15150,15150,15150,15150,0
|
|
20240307,153500,4899028340,15150,15150,15150,15150,0
|
|
20240307,153400,4899028340,15150,15150,15150,15150,0
|
|
20240307,153300,4899028340,15150,15150,15150,15150,0
|
|
20240307,153200,4899028340,15150,15150,15150,15150,0
|
|
20240307,153100,4899028340,15150,15150,15150,15150,0
|
|
20240307,153000,4899028340,15150,15150,15150,15150,8029
|
|
20240307,152900,4777388990,15140,15140,15140,15140,0
|
|
20240307,152800,4777388990,15140,15140,15140,15140,0
|
|
20240307,152700,4777388990,15140,15140,15140,15140,0
|
|
20240307,152600,4777388990,15140,15140,15140,15140,0
|
|
20240307,152500,4777388990,15140,15140,15140,15140,0
|
|
20240307,152400,4777388990,15140,15140,15140,15140,0
|
|
20240307,152300,4777388990,15140,15140,15140,15140,0
|
|
20240307,152200,4777388990,15140,15140,15140,15140,0
|
|
20240307,152100,4777388990,15140,15140,15140,15140,0
|
|
20240307,152000,4777388990,15140,15140,15140,15140,0
|
|
20240307,151900,4777388990,15140,15140,15150,15140,782
|
|
20240307,151800,4765549450,15150,15140,15150,15140,606
|
|
20240307,151700,4756374250,15140,15140,15150,15140,82
|
|
20240307,151600,4755132530,15140,15140,15150,15140,236
|
|
20240307,151500,4751557450,15140,15140,15150,15130,1447
|
|
20240307,151400,4729653580,15150,15150,15150,15140,525
|
|
20240307,151300,4721704810,15140,15140,15150,15140,315
|
|
20240307,151200,4716934090,15140,15140,15150,15140,453
|
|
20240307,151100,4710075520,15140,15150,15150,15140,583
|
|
20240307,151000,4701248590,15140,15150,15150,15140,467
|
|
20240307,150900,4694175360,15140,15150,15150,15140,486
|
|
20240307,150800,4686814840,15140,15150,15150,15140,728
|
|
20240307,150700,4675790180,15150,15140,15150,15140,821
|
|
20240307,150600,4663359300,15140,15140,15150,15140,208
|
|
20240307,150500,4660210120,15150,15140,15150,15140,645
|
|
20240307,150400,4650444690,15140,15140,15150,15140,317
|
|
20240307,150300,4645645130,15140,15140,15150,15140,276
|
|
20240307,150200,4641466290,15140,15140,15150,15140,338
|
|
20240307,150100,4636348810,15140,15130,15150,15130,179
|
|
20240307,150000,4633639730,15140,15150,15150,15140,687
|
|
20240307,145900,4623238380,15140,15140,15140,15130,873
|
|
20240307,145800,4610024630,15130,15140,15140,15130,189
|
|
20240307,145700,4607164020,15130,15140,15140,15130,1424
|
|
20240307,145600,4585613950,15130,15130,15140,15130,1045
|
|
20240307,145500,4569801320,15140,15130,15140,15130,341
|
|
20240307,145400,4564641290,15140,15150,15150,15130,1254
|
|
20240307,145300,4545658100,15150,15150,15160,15140,447
|
|
20240307,145200,4538888300,15150,15140,15160,15140,376
|
|
20240307,145100,4533193820,15140,15140,15150,15140,37
|
|
20240307,145000,4532633540,15140,15160,15160,15140,307
|
|
20240307,144900,4527983330,15150,15140,15160,15140,904
|
|
20240307,144800,4514290630,15150,15140,15150,15140,319
|
|
20240307,144700,4509458690,15140,15140,15150,15140,389
|
|
20240307,144600,4503569120,15150,15140,15150,15140,325
|
|
20240307,144500,4498647150,15150,15150,15150,15140,667
|
|
20240307,144400,4488547700,15150,15140,15160,15140,1333
|
|
20240307,144300,4468362270,15150,15160,15160,15140,484
|
|
20240307,144200,4461031780,15150,15140,15160,15140,186
|
|
20240307,144100,4458214320,15140,15150,15160,15140,410
|
|
20240307,144000,4452006250,15150,15140,15160,15140,594
|
|
20240307,143900,4443008140,15140,15150,15150,15140,467
|
|
20240307,143800,4435934140,15140,15150,15150,15140,410
|
|
20240307,143700,4429726150,15140,15150,15150,15140,251
|
|
20240307,143600,4425925880,15140,15150,15150,15140,374
|
|
20240307,143500,4420262280,15150,15140,15150,15140,464
|
|
20240307,143400,4413236650,15150,15140,15150,15140,330
|
|
20240307,143300,4408239260,15150,15160,15160,15140,595
|
|
20240307,143200,4399225050,15160,15150,15160,15150,610
|
|
20240307,143100,4389983140,15150,15140,15150,15140,746
|
|
20240307,143000,4378686290,15150,15130,15150,15130,455
|
|
20240307,142900,4371798010,15140,15140,15150,15130,3201
|
|
20240307,142800,4323335640,15140,15180,15180,15140,8965
|
|
20240307,142700,4187408840,15190,15180,15190,15180,1069
|
|
20240307,142600,4171181330,15180,15180,15190,15180,430
|
|
20240307,142500,4164653800,15180,15180,15190,15180,396
|
|
20240307,142400,4158642330,15180,15190,15190,15180,56
|
|
20240307,142300,4157792190,15180,15180,15190,15180,378
|
|
20240307,142200,4152054080,15180,15190,15200,15180,1090
|
|
20240307,142100,4135497980,15190,15190,15200,15190,65
|
|
20240307,142000,4134510500,15190,15190,15200,15190,673
|
|
20240307,141900,4124285580,15190,15190,15200,15190,199
|
|
20240307,141800,4121262610,15190,15190,15200,15180,250
|
|
20240307,141700,4117464880,15180,15200,15200,15180,1020
|
|
20240307,141600,4101969000,15190,15190,15200,15190,392
|
|
20240307,141500,4096014230,15190,15200,15200,15190,191
|
|
20240307,141400,4093111920,15200,15210,15210,15190,230
|
|
20240307,141300,4089616320,15200,15190,15210,15180,376
|
|
20240307,141200,4083905700,15190,15190,15190,15180,407
|
|
20240307,141100,4077724360,15180,15170,15190,15170,1029
|
|
20240307,141000,4062103450,15180,15170,15180,15170,322
|
|
20240307,140900,4057218400,15170,15170,15180,15170,146
|
|
20240307,140800,4055002810,15170,15170,15180,15170,704
|
|
20240307,140700,4044320020,15170,15180,15180,15170,894
|
|
20240307,140600,4030750500,15180,15180,15190,15170,271
|
|
20240307,140500,4026636860,15180,15160,15190,15160,417
|
|
20240307,140400,4020312640,15160,15160,15180,15150,3426
|
|
20240307,140300,3968361670,15150,15150,15160,15150,104
|
|
20240307,140200,3966785990,15150,15150,15160,15150,498
|
|
20240307,140100,3959241130,15150,15160,15160,15150,565
|
|
20240307,140000,3950680740,15150,15150,15160,15150,233
|
|
20240307,135900,3947150640,15150,15160,15160,15150,465
|
|
20240307,135800,3940104970,15150,15150,15160,15150,558
|
|
20240307,135700,3931651230,15150,15160,15160,15150,97
|
|
20240307,135600,3930181480,15150,15160,15160,15150,625
|
|
20240307,135500,3920711900,15150,15150,15160,15150,153
|
|
20240307,135400,3918393850,15150,15160,15170,15150,561
|
|
20240307,135300,3909889330,15150,15170,15170,15150,273
|
|
20240307,135200,3905751350,15170,15160,15170,15150,383
|
|
20240307,135100,3899947180,15150,15150,15160,15140,39
|
|
20240307,135000,3899356420,15140,15150,15160,15140,638
|
|
20240307,134900,3889696110,15140,15150,15150,15140,189
|
|
20240307,134800,3886832860,15150,15150,15160,15140,549
|
|
20240307,134700,3878515420,15140,15140,15150,15140,402
|
|
20240307,134600,3872427950,15140,15160,15160,15140,181
|
|
20240307,134500,3869686630,15150,15160,15160,15150,58
|
|
20240307,134400,3868807740,15150,15160,15160,15150,341
|
|
20240307,134300,3863641520,15150,15160,15170,15150,1235
|
|
20240307,134200,3844927250,15170,15170,15170,15160,66
|
|
20240307,134100,3843926410,15160,15170,15170,15160,393
|
|
20240307,134000,3837967900,15170,15170,15170,15160,157
|
|
20240307,133900,3835587640,15170,15160,15170,15160,15
|
|
20240307,133800,3835360100,15160,15170,15170,15160,365
|
|
20240307,133700,3829826530,15160,15170,15170,15160,131
|
|
20240307,133600,3827840450,15170,15170,15170,15160,316
|
|
20240307,133500,3823049850,15170,15160,15170,15160,753
|
|
20240307,133400,3811634130,15160,15170,15170,15150,563
|
|
20240307,133300,3803098950,15170,15160,15170,15160,127
|
|
20240307,133200,3801173370,15170,15160,15170,15160,305
|
|
20240307,133100,3796549510,15170,15150,15170,15140,1551
|
|
20240307,133000,3773045790,15150,15150,15150,15140,104
|
|
20240307,132900,3771471020,15150,15150,15150,15130,2096
|
|
20240307,132800,3739747550,15140,15150,15150,15140,203
|
|
20240307,132700,3736673990,15150,15140,15150,15140,52
|
|
20240307,132600,3735886310,15140,15140,15150,15140,479
|
|
20240307,132500,3728634070,15150,15140,15150,15140,337
|
|
20240307,132400,3723530730,15150,15160,15160,15150,551
|
|
20240307,132300,3715181030,15160,15150,15160,15140,625
|
|
20240307,132200,3705714100,15150,15150,15150,15140,368
|
|
20240307,132100,3700141870,15150,15120,15150,15120,287
|
|
20240307,132000,3695797420,15130,15160,15160,15120,18591
|
|
20240307,131900,3414421850,15160,15160,15160,15150,142
|
|
20240307,131800,3412270220,15150,15160,15160,15150,538
|
|
20240307,131700,3404114290,15160,15140,15160,15140,1194
|
|
20240307,131600,3386027930,15150,15150,15160,15150,2241
|
|
20240307,131500,3352075980,15160,15150,15160,15150,1096
|
|
20240307,131400,3335471370,15150,15160,15160,15150,394
|
|
20240307,131300,3329501820,15160,15160,15170,15150,5981
|
|
20240307,131200,3238828190,15170,15180,15190,15170,5920
|
|
20240307,131100,3149009270,15190,15200,15200,15180,2398
|
|
20240307,131000,3112597150,15200,15210,15210,15190,208
|
|
20240307,130900,3109435680,15210,15210,15210,15200,549
|
|
20240307,130800,3101090320,15210,15200,15210,15190,5614
|
|
20240307,130700,3015755630,15190,15200,15200,15190,425
|
|
20240307,130600,3009299740,15200,15200,15200,15190,53
|
|
20240307,130500,3008494300,15200,15200,15200,15190,694
|
|
20240307,130400,2997951780,15190,15190,15200,15190,23
|
|
20240307,130300,2997602380,15200,15190,15200,15190,238
|
|
20240307,130200,2993986480,15200,15190,15200,15190,185
|
|
20240307,130100,2991176180,15190,15200,15200,15190,348
|
|
20240307,130000,2985889990,15200,15190,15200,15190,678
|
|
20240307,125900,2975585890,15190,15200,15200,15190,281
|
|
20240307,125800,2971316500,15190,15190,15190,15180,366
|
|
20240307,125700,2965757000,15180,15180,15190,15180,108
|
|
20240307,125600,2964116500,15190,15190,15190,15180,243
|
|
20240307,125500,2960427320,15190,15190,15190,15180,196
|
|
20240307,125400,2957450090,15180,15180,15190,15180,1004
|
|
20240307,125300,2942202940,15190,15180,15190,15180,268
|
|
20240307,125200,2938133120,15180,15190,15190,15180,275
|
|
20240307,125100,2933958500,15190,15180,15190,15180,293
|
|
20240307,125000,2929510640,15190,15180,15190,15170,308
|
|
20240307,124900,2924834990,15180,15180,15180,15180,96
|
|
20240307,124800,2923377710,15180,15190,15190,15170,361
|
|
20240307,124700,2917899510,15170,15170,15190,15170,752
|
|
20240307,124600,2906491110,15180,15180,15180,15170,2199
|
|
20240307,124500,2873111330,15170,15170,15180,15170,277
|
|
20240307,124400,2868908850,15180,15180,15180,15170,2234
|
|
20240307,124300,2835015260,15200,15200,15200,15180,383
|
|
20240307,124200,2829200550,15200,15190,15200,15180,225
|
|
20240307,124100,2825784490,15180,15190,15190,15180,157
|
|
20240307,124000,2823400660,15180,15190,15190,15180,483
|
|
20240307,123900,2816066900,15190,15190,15190,15180,10
|
|
20240307,123800,2815915010,15180,15180,15190,15180,408
|
|
20240307,123700,2809721470,15190,15180,15190,15180,147
|
|
20240307,123600,2807488550,15190,15190,15190,15180,1995
|
|
20240307,123500,2777197370,15190,15180,15200,15180,483
|
|
20240307,123400,2769863570,15190,15180,15200,15180,351
|
|
20240307,123300,2764532290,15200,15180,15200,15180,500
|
|
20240307,123200,2756938150,15200,15200,15200,15180,142
|
|
20240307,123100,2754781820,15190,15190,15200,15190,244
|
|
20240307,123000,2751075370,15200,15190,15200,15190,40
|
|
20240307,122900,2750467400,15200,15200,15200,15190,501
|
|
20240307,122800,2742857050,15200,15190,15200,15180,518
|
|
20240307,122700,2734988560,15180,15190,15190,15180,237
|
|
20240307,122600,2731390240,15190,15180,15190,15170,1005
|
|
20240307,122500,2716136640,15190,15190,15190,15180,355
|
|
20240307,122400,2710747480,15190,15180,15190,15170,832
|
|
20240307,122300,2698119450,15180,15170,15180,15170,439
|
|
20240307,122200,2691458930,15170,15160,15170,15160,701
|
|
20240307,122100,2680829220,15160,15190,15190,15160,5138
|
|
20240307,122000,2602852910,15190,15190,15200,15190,2960
|
|
20240307,121900,2557890320,15200,15190,15200,15190,124
|
|
20240307,121800,2556006510,15190,15200,15200,15190,360
|
|
20240307,121700,2550537860,15200,15200,15200,15190,262
|
|
20240307,121600,2546557780,15200,15200,15200,15190,35
|
|
20240307,121500,2546025820,15200,15190,15200,15190,1201
|
|
20240307,121400,2527782390,15190,15190,15200,15190,90
|
|
20240307,121300,2526415220,15200,15200,15200,15190,330
|
|
20240307,121200,2521402180,15200,15190,15200,15190,69
|
|
20240307,121100,2520353820,15200,15190,15200,15190,345
|
|
20240307,121000,2515113070,15190,15190,15200,15190,116
|
|
20240307,120900,2513350930,15190,15190,15200,15190,273
|
|
20240307,120800,2509203860,15190,15200,15200,15180,811
|
|
20240307,120700,2496887290,15200,15200,15200,15190,47
|
|
20240307,120600,2496172900,15190,15190,15200,15190,220
|
|
20240307,120500,2492831010,15200,15200,15200,15190,139
|
|
20240307,120400,2490719450,15200,15190,15200,15190,302
|
|
20240307,120300,2486131480,15200,15190,15200,15190,50
|
|
20240307,120200,2485371870,15200,15190,15200,15180,380
|
|
20240307,120100,2479599680,15200,15190,15200,15190,1093
|
|
20240307,120000,2462995970,15190,15190,15200,15190,283
|
|
20240307,115900,2458697080,15200,15190,15200,15190,183
|
|
20240307,115800,2455917220,15190,15190,15200,15190,278
|
|
20240307,115700,2451693830,15190,15200,15200,15190,495
|
|
20240307,115600,2444174120,15190,15200,15200,15190,210
|
|
20240307,115500,2440983160,15190,15200,15200,15190,568
|
|
20240307,115400,2432354950,15190,15200,15200,15190,10
|
|
20240307,115300,2432203000,15190,15210,15210,15190,8376
|
|
20240307,115200,2304905100,15200,15210,15210,15200,376
|
|
20240307,115100,2299186940,15210,15210,15220,15210,164
|
|
20240307,115000,2296692470,15210,15210,15220,15200,2860
|
|
20240307,114900,2253192670,15210,15210,15220,15200,10332
|
|
20240307,114800,2096045240,15220,15230,15230,15220,1916
|
|
20240307,114700,2066883660,15230,15230,15230,15220,192
|
|
20240307,114600,2063961280,15230,15230,15230,15220,757
|
|
20240307,114500,2052439530,15220,15220,15230,15220,569
|
|
20240307,114400,2043775490,15220,15230,15230,15220,258
|
|
20240307,114300,2039848480,15220,15220,15230,15220,500
|
|
20240307,114200,2032238290,15220,15230,15230,15220,68
|
|
20240307,114100,2031203220,15230,15220,15230,15220,676
|
|
20240307,114000,2020914140,15220,15220,15230,15220,250
|
|
20240307,113900,2017109120,15220,15230,15240,15220,6433
|
|
20240307,113800,1919135920,15240,15250,15250,15230,1727
|
|
20240307,113700,1892819130,15240,15250,15250,15240,449
|
|
20240307,113600,1885975920,15250,15240,15260,15240,2370
|
|
20240307,113500,1849836790,15240,15260,15260,15240,168
|
|
20240307,113400,1847276190,15240,15250,15260,15240,6821
|
|
20240307,113300,1743258440,15260,15270,15270,15260,283
|
|
20240307,113200,1738938960,15260,15260,15270,15250,440
|
|
20240307,113100,1732228280,15260,15270,15270,15260,651
|
|
20240307,113000,1722293980,15270,15260,15270,15260,867
|
|
20240307,112900,1709059460,15260,15250,15270,15250,531
|
|
20240307,112800,1700956520,15260,15260,15260,15250,807
|
|
20240307,112700,1688645850,15260,15250,15260,15250,245
|
|
20240307,112600,1684909460,15260,15260,15260,15250,135
|
|
20240307,112500,1682850410,15250,15260,15270,15250,1124
|
|
20240307,112400,1665707840,15270,15270,15270,15260,215
|
|
20240307,112300,1662426820,15260,15260,15270,15260,558
|
|
20240307,112200,1653911710,15260,15260,15270,15250,4366
|
|
20240307,112100,1587287280,15270,15270,15270,15260,288
|
|
20240307,112000,1582892180,15270,15270,15270,15260,145
|
|
20240307,111900,1580679290,15260,15280,15290,15260,4286
|
|
20240307,111800,1515172950,15280,15260,15280,15260,353
|
|
20240307,111700,1509785010,15260,15260,15290,15260,250
|
|
20240307,111600,1505967850,15260,15280,15280,15260,380
|
|
20240307,111500,1500167870,15270,15280,15280,15270,77
|
|
20240307,111400,1498991840,15280,15280,15280,15270,510
|
|
20240307,111300,1491203960,15270,15280,15280,15270,418
|
|
20240307,111200,1484820910,15270,15280,15280,15270,233
|
|
20240307,111100,1481262530,15270,15280,15280,15270,370
|
|
20240307,111000,1475612020,15280,15280,15290,15270,368
|
|
20240307,110900,1469989010,15280,15290,15290,15270,228
|
|
20240307,110800,1466505140,15290,15280,15290,15270,157
|
|
20240307,110700,1464107100,15270,15290,15290,15260,534
|
|
20240307,110600,1455953520,15290,15270,15290,15270,121
|
|
20240307,110500,1454105810,15270,15270,15270,15260,365
|
|
20240307,110400,1448535810,15270,15240,15270,15240,539
|
|
20240307,110300,1440315460,15250,15260,15260,15250,215
|
|
20240307,110200,1437036570,15240,15260,15260,15240,1482
|
|
20240307,110100,1414437180,15280,15260,15280,15250,2285
|
|
20240307,110000,1379575020,15270,15260,15270,15260,391
|
|
20240307,105900,1373608080,15260,15280,15280,15260,397
|
|
20240307,105800,1367545680,15280,15280,15280,15260,251
|
|
20240307,105700,1363715220,15260,15270,15280,15260,251
|
|
20240307,105600,1359883430,15280,15280,15290,15270,447
|
|
20240307,105500,1353057230,15280,15270,15290,15270,681
|
|
20240307,105400,1342649610,15260,15280,15290,15260,714
|
|
20240307,105300,1331741770,15260,15260,15280,15250,436
|
|
20240307,105200,1325088840,15290,15260,15290,15260,272
|
|
20240307,105100,1320936480,15260,15270,15290,15260,561
|
|
20240307,105000,1312372710,15270,15270,15270,15260,1051
|
|
20240307,104900,1296333060,15270,15290,15290,15260,372
|
|
20240307,104800,1290653450,15290,15290,15290,15270,125
|
|
20240307,104700,1288744380,15290,15280,15290,15270,321
|
|
20240307,104600,1283842410,15290,15290,15290,15280,894
|
|
20240307,104500,1270182010,15290,15290,15300,15280,345
|
|
20240307,104400,1264909700,15300,15290,15300,15280,356
|
|
20240307,104300,1259469760,15290,15300,15300,15280,1171
|
|
20240307,104200,1241565160,15300,15300,15300,15290,515
|
|
20240307,104100,1233686710,15290,15310,15310,15290,301
|
|
20240307,104000,1229081760,15310,15300,15310,15290,280
|
|
20240307,103900,1224799670,15300,15300,15310,15300,73
|
|
20240307,103800,1223682730,15300,15300,15310,15290,467
|
|
20240307,103700,1216540700,15300,15300,15310,15300,328
|
|
20240307,103600,1211521590,15300,15300,15310,15300,1286
|
|
20240307,103500,1191844590,15300,15300,15300,15290,361
|
|
20240307,103400,1186322350,15310,15300,15310,15290,168
|
|
20240307,103300,1183753110,15300,15300,15310,15300,512
|
|
20240307,103200,1175918140,15310,15290,15310,15280,241
|
|
20240307,103100,1172232850,15300,15290,15300,15280,565
|
|
20240307,103000,1163596510,15300,15300,15310,15300,61
|
|
20240307,102900,1162663120,15300,15300,15300,15280,330
|
|
20240307,102800,1157618210,15300,15290,15300,15280,1369
|
|
20240307,102700,1136692690,15300,15320,15320,15300,175
|
|
20240307,102600,1134013930,15320,15310,15320,15290,416
|
|
20240307,102500,1127651010,15310,15290,15310,15280,394
|
|
20240307,102400,1121627140,15290,15310,15310,15280,273
|
|
20240307,102300,1117450900,15280,15310,15310,15280,1028
|
|
20240307,102200,1101741720,15300,15280,15300,15270,1629
|
|
20240307,102100,1076838780,15270,15270,15270,15250,171
|
|
20240307,102000,1074229410,15270,15270,15270,15250,483
|
|
20240307,101900,1066862660,15250,15260,15270,15240,943
|
|
20240307,101800,1052479540,15270,15250,15270,15250,448
|
|
20240307,101700,1045644840,15260,15280,15280,15250,406
|
|
20240307,101600,1039447800,15280,15240,15280,15240,300
|
|
20240307,101500,1034870010,15250,15250,15260,15240,361
|
|
20240307,101400,1029365000,15260,15270,15270,15260,90
|
|
20240307,101300,1027991570,15260,15260,15260,15250,643
|
|
20240307,101200,1018185590,15250,15240,15250,15240,218
|
|
20240307,101100,1014862490,15240,15250,15250,15240,318
|
|
20240307,101000,1010016130,15240,15240,15240,15230,481
|
|
20240307,100900,1002689380,15240,15230,15240,15230,160
|
|
20240307,100800,1000251190,15230,15230,15240,15230,312
|
|
20240307,100700,995499400,15240,15240,15240,15230,90
|
|
20240307,100600,994128610,15230,15240,15240,15230,606
|
|
20240307,100500,984897960,15240,15230,15240,15230,233
|
|
20240307,100400,981348090,15230,15230,15240,15230,317
|
|
20240307,100300,976519290,15230,15240,15240,15230,333
|
|
20240307,100200,971445760,15240,15230,15240,15230,205
|
|
20240307,100100,968322600,15240,15240,15250,15230,95
|
|
20240307,100000,966875210,15250,15240,15250,15240,584
|
|
20240307,095900,957973870,15240,15250,15250,15240,552
|
|
20240307,095800,949559120,15240,15250,15260,15240,273
|
|
20240307,095700,945396220,15240,15250,15270,15240,947
|
|
20240307,095600,930953560,15240,15240,15240,15240,50
|
|
20240307,095500,930191560,15240,15230,15250,15230,503
|
|
20240307,095400,922524750,15220,15240,15240,15220,328
|
|
20240307,095300,917531970,15220,15210,15220,15210,321
|
|
20240307,095200,912647120,15210,15220,15220,15210,105
|
|
20240307,095100,911050060,15210,15250,15250,15210,185
|
|
20240307,095000,908234680,15240,15230,15240,15230,92
|
|
20240307,094900,906833220,15230,15230,15230,15200,4463
|
|
20240307,094800,838919250,15230,15230,15230,15220,347
|
|
20240307,094700,833636270,15230,15250,15250,15230,772
|
|
20240307,094600,821878690,15230,15250,15250,15230,997
|
|
20240307,094500,806685000,15240,15240,15260,15240,131
|
|
20240307,094400,804688380,15260,15260,15260,15260,184
|
|
20240307,094300,801880540,15260,15270,15270,15260,253
|
|
20240307,094200,798019690,15270,15260,15270,15260,503
|
|
20240307,094100,790343720,15260,15230,15270,15230,999
|
|
20240307,094000,775112280,15230,15240,15240,15230,178
|
|
20240307,093900,772401030,15230,15230,15240,15230,454
|
|
20240307,093800,765486600,15230,15230,15250,15230,142
|
|
20240307,093700,763323840,15230,15240,15240,15220,1456
|
|
20240307,093600,741148170,15240,15240,15250,15240,433
|
|
20240307,093500,734549090,15250,15230,15250,15230,323
|
|
20240307,093400,729627810,15230,15230,15240,15220,318
|
|
20240307,093300,724784950,15230,15240,15240,15220,1356
|
|
20240307,093200,704130920,15240,15240,15250,15240,129
|
|
20240307,093100,702164870,15240,15230,15250,15230,1052
|
|
20240307,093000,686133170,15230,15220,15240,15220,1337
|
|
20240307,092900,665784000,15230,15240,15240,15230,904
|
|
20240307,092800,652015690,15240,15230,15240,15220,977
|
|
20240307,092700,637136440,15230,15230,15230,15220,1177
|
|
20240307,092600,619212040,15230,15220,15230,15220,368
|
|
20240307,092500,613609950,15220,15220,15230,15220,1204
|
|
20240307,092400,595284810,15220,15230,15230,15210,1164
|
|
20240307,092300,577567750,15230,15230,15230,15230,200
|
|
20240307,092200,574521750,15240,15250,15250,15240,1994
|
|
20240307,092100,544120540,15260,15290,15290,15250,11547
|
|
20240307,092000,367694140,15280,15300,15310,15280,2446
|
|
20240307,091900,330294690,15310,15300,15310,15300,282
|
|
20240307,091800,325979330,15300,15290,15300,15280,610
|
|
20240307,091700,316654430,15290,15290,15290,15270,1491
|
|
20240307,091600,293879130,15280,15290,15290,15270,570
|
|
20240307,091500,285172190,15290,15270,15290,15270,223
|
|
20240307,091400,281766580,15260,15250,15290,15250,270
|
|
20240307,091300,277647740,15250,15230,15290,15230,1563
|
|
20240307,091200,253823150,15230,15240,15240,15220,556
|
|
20240307,091100,245355010,15230,15220,15250,15210,1597
|
|
20240307,091000,221033390,15210,15230,15230,15200,2071
|
|
20240307,090900,189520550,15240,15280,15280,15230,1673
|
|
20240307,090800,163993590,15290,15280,15290,15280,156
|
|
20240307,090700,161609650,15280,15320,15320,15280,3741
|
|
20240307,090600,104364760,15320,15340,15340,15310,445
|
|
20240307,090500,97549810,15320,15350,15350,15320,683
|
|
20240307,090400,87074550,15350,15370,15390,15350,3056
|
|
20240307,090300,40124020,15370,15370,15370,15350,398
|
|
20240307,090200,34009400,15390,15370,15390,15350,515
|
|
20240307,090100,26096590,15370,15350,15380,15350,449
|
|
20240307,090000,19194750,15380,15340,15380,15340,1251
|