589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,184600,5288510570,15450,15450,15450,15450,14787
|
|
20240308,184500,5288510570,15450,15450,15450,15450,0
|
|
20240308,184400,5288510570,15450,15450,15450,15450,0
|
|
20240308,184300,5288510570,15450,15450,15450,15450,0
|
|
20240308,184200,5288510570,15450,15450,15450,15450,0
|
|
20240308,184100,5288510570,15450,15450,15450,15450,0
|
|
20240308,184000,5288510570,15450,15450,15450,15450,0
|
|
20240308,183900,5288510570,15450,15450,15450,15450,0
|
|
20240308,183800,5288510570,15450,15450,15450,15450,0
|
|
20240308,183700,5288510570,15450,15450,15450,15450,0
|
|
20240308,183600,5288510570,15450,15450,15450,15450,0
|
|
20240308,183500,5288510570,15450,15450,15450,15450,0
|
|
20240308,183400,5288510570,15450,15450,15450,15450,0
|
|
20240308,183300,5288510570,15450,15450,15450,15450,0
|
|
20240308,183200,5288510570,15450,15450,15450,15450,0
|
|
20240308,183100,5288510570,15450,15450,15450,15450,0
|
|
20240308,183000,5288510570,15450,15450,15450,15450,0
|
|
20240308,182900,5288510570,15450,15450,15450,15450,0
|
|
20240308,182800,5288510570,15450,15450,15450,15450,0
|
|
20240308,182700,5288510570,15450,15450,15450,15450,0
|
|
20240308,182600,5288510570,15450,15450,15450,15450,0
|
|
20240308,182500,5288510570,15450,15450,15450,15450,0
|
|
20240308,182400,5288510570,15450,15450,15450,15450,0
|
|
20240308,182300,5288510570,15450,15450,15450,15450,0
|
|
20240308,182200,5288510570,15450,15450,15450,15450,0
|
|
20240308,182100,5288510570,15450,15450,15450,15450,0
|
|
20240308,182000,5288510570,15450,15450,15450,15450,0
|
|
20240308,181900,5288510570,15450,15450,15450,15450,0
|
|
20240308,181800,5288510570,15450,15450,15450,15450,0
|
|
20240308,181700,5288510570,15450,15450,15450,15450,0
|
|
20240308,181600,5288510570,15450,15450,15450,15450,14787
|
|
20240308,181500,5288510570,15450,15450,15450,15450,0
|
|
20240308,181400,5288510570,15450,15450,15450,15450,0
|
|
20240308,181300,5288510570,15450,15450,15450,15450,0
|
|
20240308,181200,5288510570,15450,15450,15450,15450,0
|
|
20240308,181100,5288510570,15450,15450,15450,15450,0
|
|
20240308,181000,5288510570,15450,15450,15450,15450,0
|
|
20240308,180900,5288510570,15450,15450,15450,15450,0
|
|
20240308,180800,5288510570,15450,15450,15450,15450,0
|
|
20240308,180700,5288510570,15450,15450,15450,15450,0
|
|
20240308,180600,5288510570,15450,15450,15450,15450,0
|
|
20240308,180500,5288510570,15450,15450,15450,15450,0
|
|
20240308,180400,5288510570,15450,15450,15450,15450,0
|
|
20240308,180300,5288510570,15450,15450,15450,15450,0
|
|
20240308,180200,5288510570,15450,15450,15450,15450,0
|
|
20240308,180100,5288510570,15450,15450,15450,15450,0
|
|
20240308,180000,5288510570,15450,15450,15450,15450,0
|
|
20240308,175900,5288510570,15450,15450,15450,15450,0
|
|
20240308,175800,5288510570,15450,15450,15450,15450,0
|
|
20240308,175700,5288510570,15450,15450,15450,15450,0
|
|
20240308,175600,5288510570,15450,15450,15450,15450,0
|
|
20240308,175500,5288510570,15450,15450,15450,15450,0
|
|
20240308,175400,5288510570,15450,15450,15450,15450,0
|
|
20240308,175300,5288510570,15450,15450,15450,15450,0
|
|
20240308,175200,5288510570,15450,15450,15450,15450,0
|
|
20240308,175100,5288510570,15450,15450,15450,15450,0
|
|
20240308,175000,5288510570,15450,15450,15450,15450,0
|
|
20240308,174900,5288510570,15450,15450,15450,15450,0
|
|
20240308,174800,5288510570,15450,15450,15450,15450,0
|
|
20240308,174700,5288510570,15450,15450,15450,15450,0
|
|
20240308,174600,5288510570,15450,15450,15450,15450,14787
|
|
20240308,174500,5288510570,15450,15450,15450,15450,0
|
|
20240308,174400,5288510570,15450,15450,15450,15450,0
|
|
20240308,174300,5288510570,15450,15450,15450,15450,0
|
|
20240308,174200,5288510570,15450,15450,15450,15450,0
|
|
20240308,174100,5288510570,15450,15450,15450,15450,0
|
|
20240308,174000,5288510570,15450,15450,15450,15450,0
|
|
20240308,173900,5288510570,15450,15450,15450,15450,0
|
|
20240308,173800,5288510570,15450,15450,15450,15450,0
|
|
20240308,173700,5288510570,15450,15450,15450,15450,0
|
|
20240308,173600,5288510570,15450,15450,15450,15450,0
|
|
20240308,173500,5288510570,15450,15450,15450,15450,0
|
|
20240308,173400,5288510570,15450,15450,15450,15450,0
|
|
20240308,173300,5288510570,15450,15450,15450,15450,0
|
|
20240308,173200,5288510570,15450,15450,15450,15450,0
|
|
20240308,173100,5288510570,15450,15450,15450,15450,0
|
|
20240308,173000,5288510570,15450,15450,15450,15450,0
|
|
20240308,172900,5288510570,15450,15450,15450,15450,0
|
|
20240308,172800,5288510570,15450,15450,15450,15450,0
|
|
20240308,172700,5288510570,15450,15450,15450,15450,0
|
|
20240308,172600,5288510570,15450,15450,15450,15450,0
|
|
20240308,172500,5288510570,15450,15450,15450,15450,0
|
|
20240308,172400,5288510570,15450,15450,15450,15450,0
|
|
20240308,172300,5288510570,15450,15450,15450,15450,0
|
|
20240308,172200,5288510570,15450,15450,15450,15450,0
|
|
20240308,172100,5288510570,15450,15450,15450,15450,0
|
|
20240308,172000,5288510570,15450,15450,15450,15450,0
|
|
20240308,171900,5288510570,15450,15450,15450,15450,0
|
|
20240308,171800,5288510570,15450,15450,15450,15450,0
|
|
20240308,171700,5288510570,15450,15450,15450,15450,0
|
|
20240308,171600,5288510570,15450,15450,15450,15450,14787
|
|
20240308,171500,5288510570,15450,15450,15450,15450,0
|
|
20240308,171400,5288510570,15450,15450,15450,15450,0
|
|
20240308,171300,5288510570,15450,15450,15450,15450,0
|
|
20240308,171200,5288510570,15450,15450,15450,15450,0
|
|
20240308,171100,5288510570,15450,15450,15450,15450,0
|
|
20240308,171000,5288510570,15450,15450,15450,15450,0
|
|
20240308,170900,5288510570,15450,15450,15450,15450,0
|
|
20240308,170800,5288510570,15450,15450,15450,15450,0
|
|
20240308,170700,5288510570,15450,15450,15450,15450,0
|
|
20240308,170600,5288510570,15450,15450,15450,15450,0
|
|
20240308,170500,5288510570,15450,15450,15450,15450,0
|
|
20240308,170400,5288510570,15450,15450,15450,15450,0
|
|
20240308,170300,5288510570,15450,15450,15450,15450,0
|
|
20240308,170200,5288510570,15450,15450,15450,15450,0
|
|
20240308,170100,5288510570,15450,15450,15450,15450,0
|
|
20240308,170000,5288510570,15450,15450,15450,15450,0
|
|
20240308,165900,5288510570,15450,15450,15450,15450,0
|
|
20240308,165800,5288510570,15450,15450,15450,15450,0
|
|
20240308,165700,5288510570,15450,15450,15450,15450,0
|
|
20240308,165600,5288510570,15450,15450,15450,15450,0
|
|
20240308,165500,5288510570,15450,15450,15450,15450,0
|
|
20240308,165400,5288510570,15450,15450,15450,15450,0
|
|
20240308,165300,5288510570,15450,15450,15450,15450,0
|
|
20240308,165200,5288510570,15450,15450,15450,15450,0
|
|
20240308,165100,5288510570,15450,15450,15450,15450,0
|
|
20240308,165000,5288510570,15450,15450,15450,15450,0
|
|
20240308,164900,5288510570,15450,15450,15450,15450,0
|
|
20240308,164800,5288510570,15450,15450,15450,15450,0
|
|
20240308,164700,5288510570,15450,15450,15450,15450,0
|
|
20240308,164600,5288510570,15450,15450,15450,15450,14787
|
|
20240308,164500,5288510570,15450,15450,15450,15450,0
|
|
20240308,164400,5288510570,15450,15450,15450,15450,0
|
|
20240308,164300,5288510570,15450,15450,15450,15450,0
|
|
20240308,164200,5288510570,15450,15450,15450,15450,0
|
|
20240308,164100,5288510570,15450,15450,15450,15450,0
|
|
20240308,164000,5288510570,15450,15450,15450,15450,0
|
|
20240308,163900,5288510570,15450,15450,15450,15450,0
|
|
20240308,163800,5288510570,15450,15450,15450,15450,0
|
|
20240308,163700,5288510570,15450,15450,15450,15450,0
|
|
20240308,163600,5288510570,15450,15450,15450,15450,0
|
|
20240308,163500,5288510570,15450,15450,15450,15450,0
|
|
20240308,163400,5288510570,15450,15450,15450,15450,0
|
|
20240308,163300,5288510570,15450,15450,15450,15450,0
|
|
20240308,163200,5288510570,15450,15450,15450,15450,0
|
|
20240308,163100,5288510570,15450,15450,15450,15450,0
|
|
20240308,163000,5288510570,15450,15450,15450,15450,0
|
|
20240308,162900,5288510570,15450,15450,15450,15450,0
|
|
20240308,162800,5288510570,15450,15450,15450,15450,0
|
|
20240308,162700,5288510570,15450,15450,15450,15450,0
|
|
20240308,162600,5288510570,15450,15450,15450,15450,0
|
|
20240308,162500,5288510570,15450,15450,15450,15450,0
|
|
20240308,162400,5288510570,15450,15450,15450,15450,0
|
|
20240308,162300,5288510570,15450,15450,15450,15450,0
|
|
20240308,162200,5288510570,15450,15450,15450,15450,0
|
|
20240308,162100,5288510570,15450,15450,15450,15450,0
|
|
20240308,162000,5288510570,15450,15450,15450,15450,0
|
|
20240308,161900,5288510570,15450,15450,15450,15450,0
|
|
20240308,161800,5288510570,15450,15450,15450,15450,0
|
|
20240308,161700,5288510570,15450,15450,15450,15450,0
|
|
20240308,161600,5288510570,15450,15450,15450,15450,14787
|
|
20240308,161500,5288510570,15450,15450,15450,15450,0
|
|
20240308,161400,5288510570,15450,15450,15450,15450,0
|
|
20240308,161300,5288510570,15450,15450,15450,15450,0
|
|
20240308,161200,5288510570,15450,15450,15450,15450,0
|
|
20240308,161100,5288510570,15450,15450,15450,15450,0
|
|
20240308,161000,5288510570,15450,15450,15450,15450,0
|
|
20240308,160900,5288510570,15450,15450,15450,15450,0
|
|
20240308,160800,5288510570,15450,15450,15450,15450,0
|
|
20240308,160700,5288510570,15450,15450,15450,15450,0
|
|
20240308,160600,5288510570,15450,15450,15450,15450,0
|
|
20240308,160500,5288510570,15450,15450,15450,15450,0
|
|
20240308,160400,5288510570,15450,15450,15450,15450,0
|
|
20240308,160300,5288510570,15450,15450,15450,15450,0
|
|
20240308,160200,5288510570,15450,15450,15450,15450,0
|
|
20240308,160100,5288510570,15450,15450,15450,15450,0
|
|
20240308,160000,5288510570,15450,15450,15450,15450,0
|
|
20240308,155900,5288510570,15450,15450,15450,15450,0
|
|
20240308,155800,5288510570,15450,15450,15450,15450,0
|
|
20240308,155700,5288510570,15450,15450,15450,15450,0
|
|
20240308,155600,5288510570,15450,15450,15450,15450,0
|
|
20240308,155500,5288510570,15450,15450,15450,15450,0
|
|
20240308,155400,5288510570,15450,15450,15450,15450,0
|
|
20240308,155300,5288510570,15450,15450,15450,15450,0
|
|
20240308,155200,5288510570,15450,15450,15450,15450,0
|
|
20240308,155100,5288510570,15450,15450,15450,15450,0
|
|
20240308,155000,5288510570,15450,15450,15450,15450,0
|
|
20240308,154900,5288510570,15450,15450,15450,15450,0
|
|
20240308,154800,5288510570,15450,15450,15450,15450,0
|
|
20240308,154700,5288510570,15450,15450,15450,15450,0
|
|
20240308,154600,5288510570,15450,15450,15450,15450,14787
|
|
20240308,154500,5288510570,15450,15450,15450,15450,0
|
|
20240308,154400,5288510570,15450,15450,15450,15450,0
|
|
20240308,154300,5288510570,15450,15450,15450,15450,0
|
|
20240308,154200,5288510570,15450,15450,15450,15450,0
|
|
20240308,154100,5288510570,15450,15450,15450,15450,0
|
|
20240308,154000,5288510570,15450,15450,15450,15450,0
|
|
20240308,153900,5288510570,15450,15450,15450,15450,0
|
|
20240308,153800,5288510570,15450,15450,15450,15450,0
|
|
20240308,153700,5288510570,15450,15450,15450,15450,0
|
|
20240308,153600,5288510570,15450,15450,15450,15450,0
|
|
20240308,153500,5288510570,15450,15450,15450,15450,0
|
|
20240308,153400,5288510570,15450,15450,15450,15450,0
|
|
20240308,153300,5288510570,15450,15450,15450,15450,0
|
|
20240308,153200,5288510570,15450,15450,15450,15450,0
|
|
20240308,153100,5288510570,15450,15450,15450,15450,0
|
|
20240308,153000,5288510570,15450,15450,15450,15450,14787
|
|
20240308,152900,5060051420,15410,15410,15410,15410,0
|
|
20240308,152800,5060051420,15410,15410,15410,15410,0
|
|
20240308,152700,5060051420,15410,15410,15410,15410,0
|
|
20240308,152600,5060051420,15410,15410,15410,15410,0
|
|
20240308,152500,5060051420,15410,15410,15410,15410,0
|
|
20240308,152400,5060051420,15410,15410,15410,15410,0
|
|
20240308,152300,5060051420,15410,15410,15410,15410,0
|
|
20240308,152200,5060051420,15410,15410,15410,15410,0
|
|
20240308,152100,5060051420,15410,15410,15410,15410,0
|
|
20240308,152000,5060051420,15410,15410,15410,15410,0
|
|
20240308,151900,5060051420,15410,15450,15480,15410,11005
|
|
20240308,151800,4889990940,15450,15420,15450,15420,1300
|
|
20240308,151700,4869919610,15430,15440,15440,15420,287
|
|
20240308,151600,4865489190,15460,15420,15460,15420,1203
|
|
20240308,151500,4846915250,15430,15440,15440,15420,1096
|
|
20240308,151400,4829996010,15450,15460,15470,15450,2700
|
|
20240308,151300,4788267910,15470,15450,15470,15450,2153
|
|
20240308,151200,4754982380,15450,15460,15460,15450,1023
|
|
20240308,151100,4739169210,15450,15460,15460,15450,869
|
|
20240308,151000,4725736830,15450,15460,15460,15450,771
|
|
20240308,150900,4713821690,15450,15440,15460,15440,649
|
|
20240308,150800,4703795090,15440,15440,15450,15430,861
|
|
20240308,150700,4690501690,15440,15460,15460,15430,2197
|
|
20240308,150600,4656572260,15460,15460,15470,15450,1770
|
|
20240308,150500,4629204100,15460,15460,15470,15450,864
|
|
20240308,150400,4615844780,15460,15480,15480,15460,3152
|
|
20240308,150300,4567074690,15470,15440,15470,15440,1656
|
|
20240308,150200,4541479620,15440,15440,15450,15440,484
|
|
20240308,150100,4534004640,15440,15450,15460,15430,643
|
|
20240308,150000,4524071240,15450,15450,15460,15440,2152
|
|
20240308,145900,4490823590,15450,15460,15460,15440,954
|
|
20240308,145800,4476081050,15460,15450,15480,15450,1853
|
|
20240308,145700,4447432720,15450,15430,15470,15430,2049
|
|
20240308,145600,4415769770,15430,15440,15440,15430,608
|
|
20240308,145500,4406384740,15430,15440,15440,15420,549
|
|
20240308,145400,4397913330,15420,15430,15440,15420,786
|
|
20240308,145300,4385786800,15420,15380,15450,15380,5124
|
|
20240308,145200,4306850070,15380,15360,15390,15360,2238
|
|
20240308,145100,4272427890,15360,15370,15370,15360,237
|
|
20240308,145000,4268787540,15370,15360,15370,15360,439
|
|
20240308,144900,4262044480,15360,15360,15370,15360,760
|
|
20240308,144800,4250368880,15360,15360,15370,15360,235
|
|
20240308,144700,4246759270,15360,15360,15360,15360,337
|
|
20240308,144600,4241582950,15360,15350,15360,15350,408
|
|
20240308,144500,4235317080,15340,15330,15350,15330,345
|
|
20240308,144400,4230026950,15330,15330,15340,15330,710
|
|
20240308,144300,4219137820,15330,15340,15340,15330,613
|
|
20240308,144200,4209736950,15340,15340,15350,15340,357
|
|
20240308,144100,4204260560,15340,15350,15350,15340,218
|
|
20240308,144000,4200915500,15350,15340,15350,15340,296
|
|
20240308,143900,4196373640,15340,15340,15340,15340,323
|
|
20240308,143800,4191418820,15350,15350,15350,15350,252
|
|
20240308,143700,4187550620,15350,15360,15360,15350,325
|
|
20240308,143600,4182560850,15360,15350,15360,15350,514
|
|
20240308,143500,4174666890,15350,15340,15360,15340,325
|
|
20240308,143400,4169679280,15350,15330,15350,15330,1176
|
|
20240308,143300,4151642840,15330,15350,15350,15330,399
|
|
20240308,143200,4145522270,15340,15340,15340,15340,461
|
|
20240308,143100,4138450530,15340,15350,15350,15340,290
|
|
20240308,143000,4134001260,15350,15340,15350,15340,387
|
|
20240308,142900,4128064360,15340,15340,15340,15340,352
|
|
20240308,142800,4122664680,15340,15340,15340,15340,213
|
|
20240308,142700,4119397260,15340,15340,15350,15340,265
|
|
20240308,142600,4115332100,15340,15340,15350,15340,518
|
|
20240308,142500,4107384930,15340,15340,15340,15340,232
|
|
20240308,142400,4103826050,15340,15350,15350,15340,315
|
|
20240308,142300,4098993070,15350,15350,15350,15350,324
|
|
20240308,142200,4094019670,15350,15360,15360,15350,805
|
|
20240308,142100,4081656200,15370,15350,15380,15350,381
|
|
20240308,142000,4075804500,15350,15360,15360,15350,232
|
|
20240308,141900,4072243170,15360,15350,15360,15350,324
|
|
20240308,141800,4067269760,15360,15350,15360,15340,300
|
|
20240308,141700,4062665420,15350,15340,15350,15340,316
|
|
20240308,141600,4057816030,15340,15350,15350,15340,240
|
|
20240308,141500,4054133100,15350,15340,15350,15340,347
|
|
20240308,141400,4048807650,15350,15340,15350,15340,481
|
|
20240308,141300,4041426500,15340,15340,15340,15340,424
|
|
20240308,141200,4034922340,15340,15340,15350,15340,384
|
|
20240308,141100,4029030160,15340,15340,15340,15340,319
|
|
20240308,141000,4024136700,15340,15340,15340,15340,415
|
|
20240308,140900,4017770600,15340,15340,15350,15340,245
|
|
20240308,140800,4014012290,15350,15350,15350,15340,287
|
|
20240308,140700,4009606930,15350,15360,15370,15350,498
|
|
20240308,140600,4001956760,15360,15340,15360,15340,347
|
|
20240308,140500,3996630380,15350,15330,15350,15330,410
|
|
20240308,140400,3990341830,15330,15320,15340,15320,338
|
|
20240308,140300,3985160160,15320,15330,15330,15320,297
|
|
20240308,140200,3980608180,15320,15310,15330,15310,1032
|
|
20240308,140100,3964800660,15300,15300,15310,15300,324
|
|
20240308,140000,3959843450,15300,15300,15300,15300,364
|
|
20240308,135900,3954274250,15300,15300,15310,15300,280
|
|
20240308,135800,3949990240,15300,15310,15310,15300,292
|
|
20240308,135700,3945521290,15310,15300,15310,15300,399
|
|
20240308,135600,3939414730,15300,15300,15310,15300,1121
|
|
20240308,135500,3922258430,15300,15310,15310,15300,902
|
|
20240308,135400,3908451570,15310,15310,15310,15310,262
|
|
20240308,135300,3904440350,15310,15310,15310,15310,718
|
|
20240308,135200,3893447770,15310,15320,15320,15310,497
|
|
20240308,135100,3885835300,15320,15310,15320,15310,439
|
|
20240308,135000,3879111380,15310,15320,15320,15310,2302
|
|
20240308,134900,3843856210,15320,15330,15330,15320,299
|
|
20240308,134800,3839275340,15320,15320,15330,15320,471
|
|
20240308,134700,3832059610,15320,15320,15320,15320,529
|
|
20240308,134600,3823955330,15320,15320,15330,15320,568
|
|
20240308,134500,3815252060,15330,15320,15330,15320,277
|
|
20240308,134400,3811006650,15320,15300,15320,15300,981
|
|
20240308,134300,3795984340,15300,15300,15300,15300,458
|
|
20240308,134200,3788976940,15300,15300,15300,15300,398
|
|
20240308,134100,3782887540,15300,15300,15310,15300,563
|
|
20240308,134000,3774273540,15300,15300,15310,15300,601
|
|
20240308,133900,3765076470,15300,15310,15310,15300,365
|
|
20240308,133800,3759491610,15300,15300,15300,15300,488
|
|
20240308,133700,3752025210,15300,15310,15310,15300,689
|
|
20240308,133600,3741479710,15310,15330,15340,15310,5066
|
|
20240308,133500,3663827930,15330,15330,15340,15330,398
|
|
20240308,133400,3657726380,15330,15340,15350,15330,1236
|
|
20240308,133300,3638770870,15330,15330,15340,15330,313
|
|
20240308,133200,3633972370,15330,15330,15340,15330,438
|
|
20240308,133100,3627257320,15330,15350,15350,15330,586
|
|
20240308,133000,3618268480,15340,15340,15350,15340,255
|
|
20240308,132900,3614356760,15340,15350,15350,15340,683
|
|
20240308,132800,3603876500,15340,15330,15340,15330,375
|
|
20240308,132700,3598126750,15340,15330,15340,15330,775
|
|
20240308,132600,3586242450,15340,15360,15360,15330,1964
|
|
20240308,132500,3556098690,15360,15370,15380,15360,421
|
|
20240308,132400,3549627870,15370,15370,15370,15370,279
|
|
20240308,132300,3545339640,15380,15390,15390,15360,1748
|
|
20240308,132200,3518458910,15390,15400,15400,15390,683
|
|
20240308,132100,3507940890,15400,15430,15430,15400,1753
|
|
20240308,132000,3480918640,15420,15420,15420,15420,475
|
|
20240308,131900,3473594140,15420,15420,15420,15410,671
|
|
20240308,131800,3463247420,15420,15440,15450,15420,5832
|
|
20240308,131700,3373252320,15440,15440,15450,15440,529
|
|
20240308,131600,3365082980,15440,15450,15460,15440,1070
|
|
20240308,131500,3348557940,15450,15450,15460,15450,343
|
|
20240308,131400,3343258530,15450,15450,15460,15450,635
|
|
20240308,131300,3333445620,15460,15460,15470,15450,2132
|
|
20240308,131200,3300486940,15460,15470,15470,15450,470
|
|
20240308,131100,3293220160,15480,15490,15500,15470,978
|
|
20240308,131000,3278083710,15490,15470,15510,15470,5078
|
|
20240308,130900,3199411740,15470,15450,15480,15440,6261
|
|
20240308,130800,3102671960,15440,15450,15450,15440,2432
|
|
20240308,130700,3065103810,15440,15410,15440,15410,5494
|
|
20240308,130600,2980345600,15410,15410,15420,15410,413
|
|
20240308,130500,2973980780,15410,15360,15420,15360,19671
|
|
20240308,130400,2671294330,15370,15350,15370,15350,295
|
|
20240308,130300,2666763480,15350,15360,15360,15350,416
|
|
20240308,130200,2660373880,15350,15370,15370,15350,1899
|
|
20240308,130100,2631207090,15370,15360,15370,15360,187
|
|
20240308,130000,2628333850,15370,15370,15370,15370,16
|
|
20240308,125900,2628087930,15360,15370,15370,15360,46
|
|
20240308,125800,2627381360,15360,15360,15360,15360,324
|
|
20240308,125700,2622404720,15360,15360,15360,15360,375
|
|
20240308,125600,2616644720,15360,15350,15360,15350,92
|
|
20240308,125500,2615232020,15350,15360,15360,15350,49
|
|
20240308,125400,2614479840,15360,15350,15360,15350,38
|
|
20240308,125300,2613896170,15350,15360,15360,15350,69
|
|
20240308,125200,2612836750,15350,15350,15350,15350,43
|
|
20240308,125100,2612176700,15360,15360,15360,15360,777
|
|
20240308,125000,2600241980,15360,15360,15370,15360,101
|
|
20240308,124900,2598690610,15360,15360,15360,15360,60
|
|
20240308,124800,2597769010,15350,15350,15350,15350,10
|
|
20240308,124700,2597615510,15350,15360,15370,15350,1204
|
|
20240308,124600,2579119370,15360,15340,15360,15340,303
|
|
20240308,124500,2574467790,15350,15350,15350,15350,0
|
|
20240308,124400,2574467790,15350,15340,15350,15340,927
|
|
20240308,124300,2560240160,15330,15350,15350,15330,21
|
|
20240308,124200,2559918020,15350,15320,15350,15320,731
|
|
20240308,124100,2548706450,15330,15330,15330,15320,203
|
|
20240308,124000,2545595140,15330,15320,15330,15320,227
|
|
20240308,123900,2542115740,15330,15330,15330,15320,166
|
|
20240308,123800,2539571080,15330,15320,15330,15320,66
|
|
20240308,123700,2538559730,15320,15320,15320,15320,243
|
|
20240308,123600,2534836970,15320,15320,15330,15320,95
|
|
20240308,123500,2533380860,15320,15320,15320,15320,462
|
|
20240308,123400,2526303020,15320,15330,15330,15320,256
|
|
20240308,123300,2522380640,15330,15330,15330,15330,230
|
|
20240308,123200,2518854740,15330,15330,15330,15320,44
|
|
20240308,123100,2518180640,15330,15320,15330,15320,56
|
|
20240308,123000,2517322590,15320,15310,15320,15310,296
|
|
20240308,122900,2512789460,15310,15300,15310,15300,95
|
|
20240308,122800,2511335950,15310,15300,15310,15300,442
|
|
20240308,122700,2504569350,15310,15300,15310,15300,11
|
|
20240308,122600,2504401040,15310,15290,15310,15280,1519
|
|
20240308,122500,2481171480,15290,15280,15290,15280,114
|
|
20240308,122400,2479429280,15280,15280,15280,15280,2
|
|
20240308,122300,2479398720,15280,15280,15290,15280,258
|
|
20240308,122200,2475455420,15280,15280,15290,15280,379
|
|
20240308,122100,2469662430,15290,15290,15290,15280,133
|
|
20240308,122000,2467629360,15290,15290,15290,15280,124
|
|
20240308,121900,2465733830,15290,15280,15290,15280,171
|
|
20240308,121800,2463119660,15290,15290,15290,15290,89
|
|
20240308,121700,2461758850,15290,15320,15320,15280,2919
|
|
20240308,121600,2417104110,15310,15310,15320,15310,56
|
|
20240308,121500,2416246310,15310,15320,15320,15310,184
|
|
20240308,121400,2413428100,15320,15310,15320,15310,113
|
|
20240308,121300,2411698040,15320,15320,15320,15320,50
|
|
20240308,121200,2410932040,15320,15320,15320,15310,49
|
|
20240308,121100,2410181790,15320,15310,15320,15310,132
|
|
20240308,121000,2408160830,15310,15310,15310,15310,0
|
|
20240308,120900,2408160830,15310,15320,15320,15310,302
|
|
20240308,120800,2403536940,15310,15320,15320,15310,195
|
|
20240308,120700,2400550090,15320,15320,15320,15320,55
|
|
20240308,120600,2399707490,15320,15320,15320,15310,507
|
|
20240308,120500,2391943070,15320,15320,15320,15310,372
|
|
20240308,120400,2386244460,15320,15310,15320,15310,167
|
|
20240308,120300,2383687270,15320,15320,15320,15310,163
|
|
20240308,120200,2381190530,15320,15320,15320,15310,274
|
|
20240308,120100,2376994660,15310,15310,15310,15310,237
|
|
20240308,120000,2373366190,15320,15330,15330,15320,85
|
|
20240308,115900,2372063780,15320,15330,15330,15320,478
|
|
20240308,115800,2364738540,15340,15330,15340,15330,150
|
|
20240308,115700,2362437560,15330,15340,15340,15330,215
|
|
20240308,115600,2359141280,15330,15320,15330,15320,91
|
|
20240308,115500,2357746720,15310,15320,15330,15310,2565
|
|
20240308,115400,2318455470,15320,15330,15330,15320,323
|
|
20240308,115300,2313504310,15340,15330,15340,15330,62
|
|
20240308,115200,2312553660,15330,15340,15340,15330,23
|
|
20240308,115100,2312200870,15330,15330,15330,15330,97
|
|
20240308,115000,2310713860,15330,15330,15330,15320,64
|
|
20240308,114900,2309733160,15330,15330,15340,15320,1656
|
|
20240308,114800,2284347340,15330,15340,15340,15330,78
|
|
20240308,114700,2283151250,15340,15350,15350,15330,52
|
|
20240308,114600,2282353740,15350,15350,15350,15340,1245
|
|
20240308,114500,2263253740,15350,15350,15360,15340,277
|
|
20240308,114400,2259001640,15350,15360,15360,15350,355
|
|
20240308,114300,2253551200,15350,15360,15360,15350,74
|
|
20240308,114200,2252415110,15350,15350,15350,15340,98
|
|
20240308,114100,2250911270,15350,15350,15350,15340,140
|
|
20240308,114000,2248762700,15350,15350,15350,15350,182
|
|
20240308,113900,2245969000,15350,15350,15350,15340,232
|
|
20240308,113800,2242408220,15350,15350,15350,15340,288
|
|
20240308,113700,2237987850,15350,15350,15350,15350,18
|
|
20240308,113600,2237711550,15340,15340,15340,15340,71
|
|
20240308,113500,2236622410,15350,15340,15350,15340,200
|
|
20240308,113400,2233552870,15350,15350,15350,15340,67
|
|
20240308,113300,2232524700,15340,15350,15350,15340,521
|
|
20240308,113200,2224532280,15350,15340,15350,15340,211
|
|
20240308,113100,2221295150,15340,15350,15350,15340,144
|
|
20240308,113000,2219084810,15350,15350,15350,15340,201
|
|
20240308,112900,2216000330,15350,15350,15350,15340,91
|
|
20240308,112800,2214603900,15340,15360,15360,15340,115
|
|
20240308,112700,2212838650,15350,15370,15370,15350,1056
|
|
20240308,112600,2196622370,15370,15370,15370,15360,84
|
|
20240308,112500,2195331710,15370,15360,15370,15360,212
|
|
20240308,112400,2192075290,15360,15360,15360,15350,445
|
|
20240308,112300,2185240700,15360,15360,15360,15350,218
|
|
20240308,112200,2181892640,15360,15360,15360,15350,169
|
|
20240308,112100,2179297190,15360,15360,15360,15350,225
|
|
20240308,112000,2175841640,15360,15350,15360,15350,347
|
|
20240308,111900,2170514800,15350,15360,15360,15350,62
|
|
20240308,111800,2169562900,15360,15360,15360,15350,3744
|
|
20240308,111700,2112087560,15370,15360,15370,15360,88
|
|
20240308,111600,2110735470,15370,15370,15370,15370,239
|
|
20240308,111500,2107062040,15360,15350,15370,15350,433
|
|
20240308,111400,2100411660,15340,15340,15350,15340,65
|
|
20240308,111300,2099414380,15340,15340,15340,15340,161
|
|
20240308,111200,2096944640,15350,15360,15360,15350,399
|
|
20240308,111100,2090816830,15340,15350,15360,15340,1405
|
|
20240308,111000,2069258030,15350,15350,15360,15350,250
|
|
20240308,110900,2065420430,15350,15360,15360,15340,370
|
|
20240308,110800,2059740200,15350,15360,15360,15340,1217
|
|
20240308,110700,2041068620,15360,15350,15360,15350,124
|
|
20240308,110600,2039164960,15360,15370,15370,15350,2591
|
|
20240308,110500,1999374730,15370,15370,15370,15360,135
|
|
20240308,110400,1997300520,15370,15370,15370,15360,238
|
|
20240308,110300,1993644430,15360,15370,15370,15360,276
|
|
20240308,110200,1989404590,15370,15370,15370,15360,181
|
|
20240308,110100,1986623050,15370,15360,15380,15360,416
|
|
20240308,110000,1980227880,15370,15350,15370,15350,169
|
|
20240308,105900,1977632370,15370,15370,15370,15370,627
|
|
20240308,105800,1967995380,15370,15370,15380,15370,111
|
|
20240308,105700,1966289220,15360,15370,15380,15350,734
|
|
20240308,105600,1955010250,15370,15370,15370,15370,167
|
|
20240308,105500,1952443460,15380,15370,15380,15370,21
|
|
20240308,105400,1952120500,15380,15350,15380,15340,1605
|
|
20240308,105300,1927466810,15350,15350,15350,15340,292
|
|
20240308,105200,1922985130,15340,15350,15350,15340,57
|
|
20240308,105100,1922110210,15350,15350,15350,15340,88
|
|
20240308,105000,1920759910,15350,15340,15350,15330,260
|
|
20240308,104900,1916770320,15350,15350,15350,15330,550
|
|
20240308,104800,1908333040,15350,15340,15350,15340,122
|
|
20240308,104700,1906461270,15350,15350,15350,15340,76
|
|
20240308,104600,1905294680,15360,15350,15360,15350,38
|
|
20240308,104500,1904711100,15340,15370,15370,15340,118
|
|
20240308,104400,1902897470,15370,15340,15370,15330,498
|
|
20240308,104300,1895256220,15350,15340,15350,15340,42
|
|
20240308,104200,1894611550,15350,15360,15370,15340,928
|
|
20240308,104100,1880349140,15360,15360,15360,15350,162
|
|
20240308,104000,1877860830,15370,15370,15370,15360,52
|
|
20240308,103900,1877061600,15360,15360,15370,15350,396
|
|
20240308,103800,1870978070,15360,15340,15360,15330,203
|
|
20240308,103700,1867863720,15350,15330,15350,15320,147
|
|
20240308,103600,1865609840,15330,15320,15330,15320,152
|
|
20240308,103500,1863280660,15320,15310,15320,15310,322
|
|
20240308,103400,1858347660,15310,15320,15320,15310,92
|
|
20240308,103300,1856938650,15320,15290,15320,15290,3651
|
|
20240308,103200,1801059520,15290,15290,15290,15280,26
|
|
20240308,103100,1800662030,15280,15290,15290,15280,92
|
|
20240308,103000,1799255830,15290,15280,15290,15280,88
|
|
20240308,102900,1797910730,15280,15280,15290,15280,119
|
|
20240308,102800,1796092220,15280,15260,15280,15250,956
|
|
20240308,102700,1781500940,15250,15260,15260,15250,1199
|
|
20240308,102600,1763214760,15260,15260,15260,15250,511
|
|
20240308,102500,1755417300,15260,15270,15280,15260,372
|
|
20240308,102400,1749739070,15270,15270,15270,15270,1274
|
|
20240308,102300,1730285090,15270,15290,15290,15270,870
|
|
20240308,102200,1716994410,15280,15290,15290,15280,72
|
|
20240308,102100,1715893950,15290,15290,15290,15280,578
|
|
20240308,102000,1707061020,15290,15270,15290,15270,328
|
|
20240308,101900,1702049480,15270,15290,15290,15270,276
|
|
20240308,101800,1697831680,15280,15300,15310,15280,3523
|
|
20240308,101700,1643980840,15300,15310,15310,15300,1093
|
|
20240308,101600,1627256090,15300,15310,15310,15300,62
|
|
20240308,101500,1626307300,15300,15300,15310,15290,350
|
|
20240308,101400,1620952300,15300,15290,15300,15290,299
|
|
20240308,101300,1616379000,15290,15290,15300,15290,67
|
|
20240308,101200,1615354380,15290,15300,15300,15290,121
|
|
20240308,101100,1613503560,15300,15290,15300,15290,111
|
|
20240308,101000,1611806170,15290,15290,15290,15290,471
|
|
20240308,100900,1604604580,15290,15290,15290,15280,348
|
|
20240308,100800,1599283670,15290,15310,15310,15280,2813
|
|
20240308,100700,1556254510,15310,15330,15330,15300,3005
|
|
20240308,100600,1510256510,15330,15330,15330,15330,26
|
|
20240308,100500,1509857930,15320,15330,15350,15320,305
|
|
20240308,100400,1505184700,15320,15320,15330,15310,760
|
|
20240308,100300,1493539420,15320,15330,15340,15320,757
|
|
20240308,100200,1481938190,15350,15350,15350,15350,46
|
|
20240308,100100,1481232090,15330,15380,15390,15330,1317
|
|
20240308,100000,1460998590,15370,15380,15380,15370,127
|
|
20240308,095900,1459046190,15380,15370,15380,15370,42
|
|
20240308,095800,1458400250,15380,15390,15390,15380,45
|
|
20240308,095700,1457707960,15390,15370,15390,15370,302
|
|
20240308,095600,1453064070,15370,15370,15390,15370,236
|
|
20240308,095500,1449434500,15370,15380,15390,15370,504
|
|
20240308,095400,1441683240,15380,15390,15390,15380,79
|
|
20240308,095300,1440467860,15390,15420,15420,15390,969
|
|
20240308,095200,1425541980,15410,15420,15430,15410,1488
|
|
20240308,095100,1402597970,15430,15400,15430,15400,4364
|
|
20240308,095000,1335362320,15390,15400,15400,15390,108
|
|
20240308,094900,1333699830,15390,15380,15400,15380,1819
|
|
20240308,094800,1305700970,15380,15380,15390,15380,81
|
|
20240308,094700,1304454810,15370,15390,15390,15370,455
|
|
20240308,094600,1297457430,15380,15380,15390,15380,709
|
|
20240308,094500,1286551400,15380,15390,15390,15370,238
|
|
20240308,094400,1282891340,15390,15390,15400,15390,2766
|
|
20240308,094300,1240322450,15380,15380,15390,15380,565
|
|
20240308,094200,1231628580,15380,15370,15390,15370,1163
|
|
20240308,094100,1213741650,15370,15380,15380,15370,740
|
|
20240308,094000,1202367450,15380,15370,15380,15370,884
|
|
20240308,093900,1188780050,15370,15360,15370,15340,1419
|
|
20240308,093800,1166982440,15360,15370,15370,15360,296
|
|
20240308,093700,1162433430,15350,15330,15350,15330,777
|
|
20240308,093600,1150511760,15330,15320,15330,15320,966
|
|
20240308,093500,1135711160,15320,15330,15330,15320,130
|
|
20240308,093400,1133718700,15330,15330,15330,15320,113
|
|
20240308,093300,1131986850,15330,15350,15350,15330,1014
|
|
20240308,093200,1116435190,15330,15390,15390,15330,1562
|
|
20240308,093100,1092458650,15390,15380,15390,15360,854
|
|
20240308,093000,1079324890,15380,15380,15400,15370,1880
|
|
20240308,092900,1050408690,15390,15380,15390,15370,2239
|
|
20240308,092800,1015973200,15380,15390,15390,15350,1244
|
|
20240308,092700,996840110,15400,15390,15400,15390,1183
|
|
20240308,092600,978628980,15390,15390,15400,15390,1021
|
|
20240308,092500,962915420,15390,15400,15400,15360,464
|
|
20240308,092400,955773640,15350,15330,15400,15330,7367
|
|
20240308,092300,842603640,15330,15340,15340,15330,671
|
|
20240308,092200,832316650,15340,15330,15340,15330,596
|
|
20240308,092100,823178590,15330,15340,15340,15330,720
|
|
20240308,092000,812134750,15340,15350,15350,15340,400
|
|
20240308,091900,805998730,15340,15330,15350,15320,876
|
|
20240308,091800,792566690,15320,15330,15340,15320,314
|
|
20240308,091700,787752850,15340,15350,15350,15340,897
|
|
20240308,091600,773992620,15340,15340,15340,15330,1218
|
|
20240308,091500,755309190,15340,15350,15360,15340,585
|
|
20240308,091400,746326190,15340,15340,15370,15340,3544
|
|
20240308,091300,691929960,15340,15350,15350,15330,1065
|
|
20240308,091200,675593160,15340,15330,15350,15330,728
|
|
20240308,091100,664425920,15330,15370,15370,15320,1921
|
|
20240308,091000,634939920,15370,15390,15390,15300,2104
|
|
20240308,090900,602634020,15420,15420,15430,15380,1517
|
|
20240308,090800,579257230,15440,15380,15440,15370,12461
|
|
20240308,090700,387324010,15370,15350,15380,15350,1204
|
|
20240308,090600,368816860,15350,15370,15410,15350,1018
|
|
20240308,090500,353152670,15360,15340,15370,15340,1742
|
|
20240308,090400,326390030,15340,15290,15360,15280,2417
|
|
20240308,090300,289383210,15290,15340,15350,15280,4959
|
|
20240308,090200,213503300,15340,15370,15370,15310,442
|
|
20240308,090100,206718420,15360,15310,15370,15300,3178
|
|
20240308,090000,158025200,15300,15270,15330,15250,10335
|