590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,184700,2917336770,15110,15110,15110,15110,5160
|
|
20240313,184600,2917336770,15110,15110,15110,15110,0
|
|
20240313,184500,2917336770,15110,15110,15110,15110,0
|
|
20240313,184400,2917336770,15110,15110,15110,15110,0
|
|
20240313,184300,2917336770,15110,15110,15110,15110,0
|
|
20240313,184200,2917336770,15110,15110,15110,15110,0
|
|
20240313,184100,2917336770,15110,15110,15110,15110,0
|
|
20240313,184000,2917336770,15110,15110,15110,15110,0
|
|
20240313,183900,2917336770,15110,15110,15110,15110,0
|
|
20240313,183800,2917336770,15110,15110,15110,15110,0
|
|
20240313,183700,2917336770,15110,15110,15110,15110,0
|
|
20240313,183600,2917336770,15110,15110,15110,15110,0
|
|
20240313,183500,2917336770,15110,15110,15110,15110,0
|
|
20240313,183400,2917336770,15110,15110,15110,15110,0
|
|
20240313,183300,2917336770,15110,15110,15110,15110,0
|
|
20240313,183200,2917336770,15110,15110,15110,15110,0
|
|
20240313,183100,2917336770,15110,15110,15110,15110,0
|
|
20240313,183000,2917336770,15110,15110,15110,15110,0
|
|
20240313,182900,2917336770,15110,15110,15110,15110,0
|
|
20240313,182800,2917336770,15110,15110,15110,15110,0
|
|
20240313,182700,2917336770,15110,15110,15110,15110,0
|
|
20240313,182600,2917336770,15110,15110,15110,15110,0
|
|
20240313,182500,2917336770,15110,15110,15110,15110,0
|
|
20240313,182400,2917336770,15110,15110,15110,15110,0
|
|
20240313,182300,2917336770,15110,15110,15110,15110,0
|
|
20240313,182200,2917336770,15110,15110,15110,15110,0
|
|
20240313,182100,2917336770,15110,15110,15110,15110,0
|
|
20240313,182000,2917336770,15110,15110,15110,15110,0
|
|
20240313,181900,2917336770,15110,15110,15110,15110,0
|
|
20240313,181800,2917336770,15110,15110,15110,15110,0
|
|
20240313,181700,2917336770,15110,15110,15110,15110,5160
|
|
20240313,181600,2917336770,15110,15110,15110,15110,0
|
|
20240313,181500,2917336770,15110,15110,15110,15110,0
|
|
20240313,181400,2917336770,15110,15110,15110,15110,0
|
|
20240313,181300,2917336770,15110,15110,15110,15110,0
|
|
20240313,181200,2917336770,15110,15110,15110,15110,0
|
|
20240313,181100,2917336770,15110,15110,15110,15110,0
|
|
20240313,181000,2917336770,15110,15110,15110,15110,0
|
|
20240313,180900,2917336770,15110,15110,15110,15110,0
|
|
20240313,180800,2917336770,15110,15110,15110,15110,0
|
|
20240313,180700,2917336770,15110,15110,15110,15110,0
|
|
20240313,180600,2917336770,15110,15110,15110,15110,0
|
|
20240313,180500,2917336770,15110,15110,15110,15110,0
|
|
20240313,180400,2917336770,15110,15110,15110,15110,0
|
|
20240313,180300,2917336770,15110,15110,15110,15110,0
|
|
20240313,180200,2917336770,15110,15110,15110,15110,0
|
|
20240313,180100,2917336770,15110,15110,15110,15110,0
|
|
20240313,180000,2917336770,15110,15110,15110,15110,0
|
|
20240313,175900,2917336770,15110,15110,15110,15110,0
|
|
20240313,175800,2917336770,15110,15110,15110,15110,0
|
|
20240313,175700,2917336770,15110,15110,15110,15110,0
|
|
20240313,175600,2917336770,15110,15110,15110,15110,0
|
|
20240313,175500,2917336770,15110,15110,15110,15110,0
|
|
20240313,175400,2917336770,15110,15110,15110,15110,0
|
|
20240313,175300,2917336770,15110,15110,15110,15110,0
|
|
20240313,175200,2917336770,15110,15110,15110,15110,0
|
|
20240313,175100,2917336770,15110,15110,15110,15110,0
|
|
20240313,175000,2917336770,15110,15110,15110,15110,0
|
|
20240313,174900,2917336770,15110,15110,15110,15110,0
|
|
20240313,174800,2917336770,15110,15110,15110,15110,0
|
|
20240313,174700,2917336770,15110,15110,15110,15110,5160
|
|
20240313,174600,2917336770,15110,15110,15110,15110,0
|
|
20240313,174500,2917336770,15110,15110,15110,15110,0
|
|
20240313,174400,2917336770,15110,15110,15110,15110,0
|
|
20240313,174300,2917336770,15110,15110,15110,15110,0
|
|
20240313,174200,2917336770,15110,15110,15110,15110,0
|
|
20240313,174100,2917336770,15110,15110,15110,15110,0
|
|
20240313,174000,2917336770,15110,15110,15110,15110,0
|
|
20240313,173900,2917336770,15110,15110,15110,15110,0
|
|
20240313,173800,2917336770,15110,15110,15110,15110,0
|
|
20240313,173700,2917336770,15110,15110,15110,15110,0
|
|
20240313,173600,2917336770,15110,15110,15110,15110,0
|
|
20240313,173500,2917336770,15110,15110,15110,15110,0
|
|
20240313,173400,2917336770,15110,15110,15110,15110,0
|
|
20240313,173300,2917336770,15110,15110,15110,15110,0
|
|
20240313,173200,2917336770,15110,15110,15110,15110,0
|
|
20240313,173100,2917336770,15110,15110,15110,15110,0
|
|
20240313,173000,2917336770,15110,15110,15110,15110,0
|
|
20240313,172900,2917336770,15110,15110,15110,15110,0
|
|
20240313,172800,2917336770,15110,15110,15110,15110,0
|
|
20240313,172700,2917336770,15110,15110,15110,15110,0
|
|
20240313,172600,2917336770,15110,15110,15110,15110,0
|
|
20240313,172500,2917336770,15110,15110,15110,15110,0
|
|
20240313,172400,2917336770,15110,15110,15110,15110,0
|
|
20240313,172300,2917336770,15110,15110,15110,15110,0
|
|
20240313,172200,2917336770,15110,15110,15110,15110,0
|
|
20240313,172100,2917336770,15110,15110,15110,15110,0
|
|
20240313,172000,2917336770,15110,15110,15110,15110,0
|
|
20240313,171900,2917336770,15110,15110,15110,15110,0
|
|
20240313,171800,2917336770,15110,15110,15110,15110,0
|
|
20240313,171700,2917336770,15110,15110,15110,15110,5160
|
|
20240313,171600,2917336770,15110,15110,15110,15110,0
|
|
20240313,171500,2917336770,15110,15110,15110,15110,0
|
|
20240313,171400,2917336770,15110,15110,15110,15110,0
|
|
20240313,171300,2917336770,15110,15110,15110,15110,0
|
|
20240313,171200,2917336770,15110,15110,15110,15110,0
|
|
20240313,171100,2917336770,15110,15110,15110,15110,0
|
|
20240313,171000,2917336770,15110,15110,15110,15110,0
|
|
20240313,170900,2917336770,15110,15110,15110,15110,0
|
|
20240313,170800,2917336770,15110,15110,15110,15110,0
|
|
20240313,170700,2917336770,15110,15110,15110,15110,0
|
|
20240313,170600,2917336770,15110,15110,15110,15110,0
|
|
20240313,170500,2917336770,15110,15110,15110,15110,0
|
|
20240313,170400,2917336770,15110,15110,15110,15110,0
|
|
20240313,170300,2917336770,15110,15110,15110,15110,0
|
|
20240313,170200,2917336770,15110,15110,15110,15110,0
|
|
20240313,170100,2917336770,15110,15110,15110,15110,0
|
|
20240313,170000,2917336770,15110,15110,15110,15110,0
|
|
20240313,165900,2917336770,15110,15110,15110,15110,0
|
|
20240313,165800,2917336770,15110,15110,15110,15110,0
|
|
20240313,165700,2917336770,15110,15110,15110,15110,0
|
|
20240313,165600,2917336770,15110,15110,15110,15110,0
|
|
20240313,165500,2917336770,15110,15110,15110,15110,0
|
|
20240313,165400,2917336770,15110,15110,15110,15110,0
|
|
20240313,165300,2917336770,15110,15110,15110,15110,0
|
|
20240313,165200,2917336770,15110,15110,15110,15110,0
|
|
20240313,165100,2917336770,15110,15110,15110,15110,0
|
|
20240313,165000,2917336770,15110,15110,15110,15110,0
|
|
20240313,164900,2917336770,15110,15110,15110,15110,0
|
|
20240313,164800,2917336770,15110,15110,15110,15110,0
|
|
20240313,164700,2917336770,15110,15110,15110,15110,5160
|
|
20240313,164600,2917336770,15110,15110,15110,15110,0
|
|
20240313,164500,2917336770,15110,15110,15110,15110,0
|
|
20240313,164400,2917336770,15110,15110,15110,15110,0
|
|
20240313,164300,2917336770,15110,15110,15110,15110,0
|
|
20240313,164200,2917336770,15110,15110,15110,15110,0
|
|
20240313,164100,2917336770,15110,15110,15110,15110,0
|
|
20240313,164000,2917336770,15110,15110,15110,15110,0
|
|
20240313,163900,2917336770,15110,15110,15110,15110,0
|
|
20240313,163800,2917336770,15110,15110,15110,15110,0
|
|
20240313,163700,2917336770,15110,15110,15110,15110,0
|
|
20240313,163600,2917336770,15110,15110,15110,15110,0
|
|
20240313,163500,2917336770,15110,15110,15110,15110,0
|
|
20240313,163400,2917336770,15110,15110,15110,15110,0
|
|
20240313,163300,2917336770,15110,15110,15110,15110,0
|
|
20240313,163200,2917336770,15110,15110,15110,15110,0
|
|
20240313,163100,2917336770,15110,15110,15110,15110,0
|
|
20240313,163000,2917336770,15110,15110,15110,15110,0
|
|
20240313,162900,2917336770,15110,15110,15110,15110,0
|
|
20240313,162800,2917336770,15110,15110,15110,15110,0
|
|
20240313,162700,2917336770,15110,15110,15110,15110,0
|
|
20240313,162600,2917336770,15110,15110,15110,15110,0
|
|
20240313,162500,2917336770,15110,15110,15110,15110,0
|
|
20240313,162400,2917336770,15110,15110,15110,15110,0
|
|
20240313,162300,2917336770,15110,15110,15110,15110,0
|
|
20240313,162200,2917336770,15110,15110,15110,15110,0
|
|
20240313,162100,2917336770,15110,15110,15110,15110,0
|
|
20240313,162000,2917336770,15110,15110,15110,15110,0
|
|
20240313,161900,2917336770,15110,15110,15110,15110,0
|
|
20240313,161800,2917336770,15110,15110,15110,15110,0
|
|
20240313,161700,2917336770,15110,15110,15110,15110,5160
|
|
20240313,161600,2917336770,15110,15110,15110,15110,0
|
|
20240313,161500,2917336770,15110,15110,15110,15110,0
|
|
20240313,161400,2917336770,15110,15110,15110,15110,0
|
|
20240313,161300,2917336770,15110,15110,15110,15110,0
|
|
20240313,161200,2917336770,15110,15110,15110,15110,0
|
|
20240313,161100,2917336770,15110,15110,15110,15110,0
|
|
20240313,161000,2917336770,15110,15110,15110,15110,0
|
|
20240313,160900,2917336770,15110,15110,15110,15110,0
|
|
20240313,160800,2917336770,15110,15110,15110,15110,0
|
|
20240313,160700,2917336770,15110,15110,15110,15110,0
|
|
20240313,160600,2917336770,15110,15110,15110,15110,0
|
|
20240313,160500,2917336770,15110,15110,15110,15110,0
|
|
20240313,160400,2917336770,15110,15110,15110,15110,0
|
|
20240313,160300,2917336770,15110,15110,15110,15110,0
|
|
20240313,160200,2917336770,15110,15110,15110,15110,0
|
|
20240313,160100,2917336770,15110,15110,15110,15110,0
|
|
20240313,160000,2917336770,15110,15110,15110,15110,0
|
|
20240313,155900,2917336770,15110,15110,15110,15110,0
|
|
20240313,155800,2917336770,15110,15110,15110,15110,0
|
|
20240313,155700,2917336770,15110,15110,15110,15110,0
|
|
20240313,155600,2917336770,15110,15110,15110,15110,0
|
|
20240313,155500,2917336770,15110,15110,15110,15110,0
|
|
20240313,155400,2917336770,15110,15110,15110,15110,0
|
|
20240313,155300,2917336770,15110,15110,15110,15110,0
|
|
20240313,155200,2917336770,15110,15110,15110,15110,0
|
|
20240313,155100,2917336770,15110,15110,15110,15110,0
|
|
20240313,155000,2917336770,15110,15110,15110,15110,0
|
|
20240313,154900,2917336770,15110,15110,15110,15110,0
|
|
20240313,154800,2917336770,15110,15110,15110,15110,0
|
|
20240313,154700,2917336770,15110,15110,15110,15110,5160
|
|
20240313,154600,2917336770,15110,15110,15110,15110,0
|
|
20240313,154500,2917336770,15110,15110,15110,15110,0
|
|
20240313,154400,2917336770,15110,15110,15110,15110,0
|
|
20240313,154300,2917336770,15110,15110,15110,15110,0
|
|
20240313,154200,2917336770,15110,15110,15110,15110,0
|
|
20240313,154100,2917336770,15110,15110,15110,15110,0
|
|
20240313,154000,2917336770,15110,15110,15110,15110,0
|
|
20240313,153900,2917336770,15110,15110,15110,15110,0
|
|
20240313,153800,2917336770,15110,15110,15110,15110,0
|
|
20240313,153700,2917336770,15110,15110,15110,15110,0
|
|
20240313,153600,2917336770,15110,15110,15110,15110,0
|
|
20240313,153500,2917336770,15110,15110,15110,15110,0
|
|
20240313,153400,2917336770,15110,15110,15110,15110,0
|
|
20240313,153300,2917336770,15110,15110,15110,15110,0
|
|
20240313,153200,2917336770,15110,15110,15110,15110,0
|
|
20240313,153100,2917336770,15110,15110,15110,15110,0
|
|
20240313,153000,2917336770,15110,15110,15110,15110,5160
|
|
20240313,152900,2839369170,15130,15130,15130,15130,0
|
|
20240313,152800,2839369170,15130,15130,15130,15130,0
|
|
20240313,152700,2839369170,15130,15130,15130,15130,0
|
|
20240313,152600,2839369170,15130,15130,15130,15130,0
|
|
20240313,152500,2839369170,15130,15130,15130,15130,0
|
|
20240313,152400,2839369170,15130,15130,15130,15130,0
|
|
20240313,152300,2839369170,15130,15130,15130,15130,0
|
|
20240313,152200,2839369170,15130,15130,15130,15130,0
|
|
20240313,152100,2839369170,15130,15130,15130,15130,0
|
|
20240313,152000,2839369170,15130,15130,15130,15130,0
|
|
20240313,151900,2839369170,15130,15140,15140,15130,5809
|
|
20240313,151800,2751461640,15150,15140,15150,15140,117
|
|
20240313,151700,2749690230,15140,15140,15150,15140,39
|
|
20240313,151600,2749099660,15140,15140,15160,15140,584
|
|
20240313,151500,2740255390,15140,15140,15150,15140,458
|
|
20240313,151400,2733316920,15140,15140,15150,15140,175
|
|
20240313,151300,2730666760,15140,15140,15150,15140,92
|
|
20240313,151200,2729273470,15140,15140,15140,15140,329
|
|
20240313,151100,2724292410,15140,15140,15150,15140,129
|
|
20240313,151000,2722338370,15150,15140,15150,15140,442
|
|
20240313,150900,2715644460,15140,15140,15150,15140,1317
|
|
20240313,150800,2695704320,15140,15140,15150,15140,1956
|
|
20240313,150700,2666089740,15150,15150,15160,15140,393
|
|
20240313,150600,2660135170,15150,15150,15150,15140,30
|
|
20240313,150500,2659680800,15160,15150,15160,15140,119
|
|
20240313,150400,2657877090,15140,15140,15160,15140,21
|
|
20240313,150300,2657559030,15140,15150,15160,15140,47
|
|
20240313,150200,2656847260,15140,15150,15160,15140,210
|
|
20240313,150100,2653666330,15140,15150,15160,15140,439
|
|
20240313,150000,2647019770,15140,15150,15150,15140,177
|
|
20240313,145900,2644338560,15140,15140,15150,15140,343
|
|
20240313,145800,2639144790,15140,15150,15160,15140,96
|
|
20240313,145700,2637690000,15150,15150,15150,15140,238
|
|
20240313,145600,2634085130,15160,15150,15160,15150,72
|
|
20240313,145500,2632993870,15150,15150,15170,15140,814
|
|
20240313,145400,2620658930,15140,15130,15150,15120,4322
|
|
20240313,145300,2555237000,15120,15130,15130,15120,281
|
|
20240313,145200,2550987770,15130,15110,15130,15110,335
|
|
20240313,145100,2545922420,15120,15120,15120,15110,1105
|
|
20240313,145000,2529214920,15120,15120,15130,15120,654
|
|
20240313,144900,2519326140,15120,15120,15130,15120,58
|
|
20240313,144800,2518448880,15120,15110,15120,15110,395
|
|
20240313,144700,2512476520,15110,15110,15130,15110,161
|
|
20240313,144600,2510042510,15120,15120,15120,15110,70
|
|
20240313,144500,2508984120,15120,15110,15120,15110,511
|
|
20240313,144400,2501257810,15110,15110,15120,15110,175
|
|
20240313,144300,2498612500,15110,15120,15120,15110,529
|
|
20240313,144200,2490614030,15130,15120,15130,15120,60
|
|
20240313,144100,2489706820,15120,15120,15120,15120,541
|
|
20240313,144000,2481526900,15110,15120,15120,15110,698
|
|
20240313,143900,2470973200,15110,15120,15120,15110,547
|
|
20240313,143800,2462702570,15120,15120,15120,15120,11
|
|
20240313,143700,2462536250,15120,15120,15120,15120,29
|
|
20240313,143600,2462097770,15120,15130,15130,15120,180
|
|
20240313,143500,2459375700,15120,15120,15120,15120,961
|
|
20240313,143400,2444845380,15120,15120,15130,15120,308
|
|
20240313,143300,2440187420,15120,15120,15120,15120,58
|
|
20240313,143200,2439310460,15120,15120,15120,15110,299
|
|
20240313,143100,2434789810,15120,15110,15120,15110,125
|
|
20240313,143000,2432900170,15120,15120,15120,15110,338
|
|
20240313,142900,2427789630,15120,15120,15130,15120,672
|
|
20240313,142800,2417627550,15120,15120,15120,15120,523
|
|
20240313,142700,2409719790,15130,15120,15130,15120,598
|
|
20240313,142600,2400675090,15120,15130,15130,15120,661
|
|
20240313,142500,2390680390,15130,15130,15130,15130,530
|
|
20240313,142400,2382661490,15120,15130,15140,15120,602
|
|
20240313,142300,2373557230,15130,15130,15130,15130,30
|
|
20240313,142200,2373103330,15130,15130,15130,15130,23
|
|
20240313,142100,2372755340,15130,15130,15130,15130,32
|
|
20240313,142000,2372271180,15130,15130,15130,15130,7
|
|
20240313,141900,2372165270,15130,15130,15130,15130,219
|
|
20240313,141800,2368851800,15120,15120,15130,15120,96
|
|
20240313,141700,2367399600,15130,15120,15130,15120,256
|
|
20240313,141600,2363526380,15120,15130,15130,15120,112
|
|
20240313,141500,2361832120,15130,15140,15140,15130,254
|
|
20240313,141400,2357989050,15130,15130,15140,15130,113
|
|
20240313,141300,2356278870,15130,15130,15130,15130,25
|
|
20240313,141200,2355900620,15130,15130,15130,15130,28
|
|
20240313,141100,2355476980,15130,15130,15140,15130,589
|
|
20240313,141000,2346560910,15130,15130,15130,15120,1815
|
|
20240313,140900,2319100020,15130,15120,15130,15110,355
|
|
20240313,140800,2313732400,15120,15120,15120,15120,48
|
|
20240313,140700,2313006640,15120,15120,15130,15120,105
|
|
20240313,140600,2311418940,15120,15120,15130,15120,80
|
|
20240313,140500,2310209220,15120,15120,15120,15120,63
|
|
20240313,140400,2309256660,15120,15130,15130,15120,75
|
|
20240313,140300,2308122160,15120,15130,15130,15120,16
|
|
20240313,140200,2307880230,15120,15120,15130,15120,29
|
|
20240313,140100,2307441740,15120,15130,15130,15120,541
|
|
20240313,140000,2299256690,15120,15130,15130,15120,151
|
|
20240313,135900,2296973510,15120,15120,15130,15120,34
|
|
20240313,135800,2296459390,15120,15130,15130,15120,44
|
|
20240313,135700,2295793910,15130,15120,15130,15120,43
|
|
20240313,135600,2295143600,15120,15120,15120,15120,76
|
|
20240313,135500,2293994480,15110,15110,15110,15110,26
|
|
20240313,135400,2293601620,15110,15120,15120,15110,63
|
|
20240313,135300,2292649470,15110,15120,15130,15110,91
|
|
20240313,135200,2291273500,15110,15110,15130,15110,13
|
|
20240313,135100,2291077050,15140,15120,15140,15100,8635
|
|
20240313,135000,2160681430,15120,15110,15140,15110,1508
|
|
20240313,134900,2137884170,15100,15100,15110,15090,287
|
|
20240313,134800,2133550270,15090,15100,15100,15090,87
|
|
20240313,134700,2132236590,15100,15090,15100,15090,46
|
|
20240313,134600,2131542180,15100,15100,15100,15100,113
|
|
20240313,134500,2129835880,15100,15100,15100,15100,622
|
|
20240313,134400,2120443680,15100,15100,15110,15100,104
|
|
20240313,134300,2118872280,15100,15100,15100,15100,406
|
|
20240313,134200,2112741680,15100,15090,15100,15090,326
|
|
20240313,134100,2107822280,15110,15090,15110,15090,46
|
|
20240313,134000,2107127240,15090,15100,15110,15090,5138
|
|
20240313,133900,2029592330,15090,15090,15100,15090,33
|
|
20240313,133800,2029094230,15110,15080,15110,15070,3022
|
|
20240313,133700,1983489060,15080,15080,15080,15070,29
|
|
20240313,133600,1983051810,15080,15080,15080,15070,276
|
|
20240313,133500,1978890050,15080,15070,15080,15070,80
|
|
20240313,133400,1977683870,15080,15070,15080,15070,613
|
|
20240313,133300,1968440080,15080,15080,15080,15070,1277
|
|
20240313,133200,1949183280,15080,15110,15110,15080,6788
|
|
20240313,133100,1846655450,15110,15110,15120,15110,2473
|
|
20240313,133000,1809288400,15110,15110,15120,15110,79
|
|
20240313,132900,1808094060,15110,15110,15120,15110,66
|
|
20240313,132800,1807096290,15110,15110,15120,15110,1762
|
|
20240313,132700,1780472250,15120,15110,15120,15110,1248
|
|
20240313,132600,1761614320,15100,15100,15110,15100,117
|
|
20240313,132500,1759847490,15100,15100,15100,15100,1603
|
|
20240313,132400,1735642190,15110,15110,15110,15100,54
|
|
20240313,132300,1734826260,15100,15100,15110,15100,202
|
|
20240313,132200,1731774060,15100,15100,15110,15100,57
|
|
20240313,132100,1730912850,15100,15100,15100,15100,43
|
|
20240313,132000,1730263550,15110,15100,15110,15100,22
|
|
20240313,131900,1729931340,15100,15100,15100,15100,2410
|
|
20240313,131800,1693540340,15110,15100,15110,15100,12
|
|
20240313,131700,1693359040,15100,15110,15110,15100,214
|
|
20240313,131600,1690125640,15110,15130,15130,15110,490
|
|
20240313,131500,1682721720,15120,15120,15130,15120,286
|
|
20240313,131400,1678396170,15110,15110,15110,15110,1
|
|
20240313,131300,1678381060,15110,15110,15110,15110,59
|
|
20240313,131200,1677489570,15120,15150,15150,15120,1139
|
|
20240313,131100,1660239990,15160,15150,15160,15150,82
|
|
20240313,131000,1658996880,15150,15160,15160,15150,32
|
|
20240313,130900,1658511870,15150,15150,15150,15150,53
|
|
20240313,130800,1657708920,15150,15150,15160,15150,229
|
|
20240313,130700,1654239530,15150,15150,15150,15150,17
|
|
20240313,130600,1653981980,15150,15160,15160,15150,3
|
|
20240313,130500,1653936510,15150,15150,15150,15150,0
|
|
20240313,130400,1653936510,15150,15160,15170,15150,70
|
|
20240313,130300,1652874730,15150,15160,15160,15150,244
|
|
20240313,130200,1649175700,15160,15170,15170,15160,16
|
|
20240313,130100,1648933020,15160,15160,15160,15160,2
|
|
20240313,130000,1648902700,15160,15160,15160,15160,405
|
|
20240313,125900,1642762900,15160,15160,15160,15160,37
|
|
20240313,125800,1642201980,15160,15170,15170,15160,214
|
|
20240313,125700,1638957600,15170,15160,15180,15160,5
|
|
20240313,125600,1638881750,15160,15170,15180,15160,363
|
|
20240313,125500,1633375910,15170,15170,15170,15170,18
|
|
20240313,125400,1633102850,15170,15170,15180,15170,65
|
|
20240313,125300,1632116600,15170,15170,15180,15160,386
|
|
20240313,125200,1626261280,15170,15170,15170,15170,367
|
|
20240313,125100,1620693890,15170,15170,15180,15170,234
|
|
20240313,125000,1617143880,15180,15160,15180,15160,78
|
|
20240313,124900,1615959870,15160,15160,15160,15160,103
|
|
20240313,124800,1614398390,15180,15180,15180,15170,158
|
|
20240313,124700,1611999960,15160,15160,15180,15160,8
|
|
20240313,124600,1611878640,15170,15170,15170,15170,1
|
|
20240313,124500,1611863470,15160,15170,15180,15160,525
|
|
20240313,124400,1603899070,15170,15180,15180,15170,480
|
|
20240313,124300,1596614140,15170,15170,15170,15170,5
|
|
20240313,124200,1596538290,15180,15170,15180,15170,1063
|
|
20240313,124100,1580402580,15170,15170,15170,15170,303
|
|
20240313,124000,1575806070,15170,15160,15170,15160,88
|
|
20240313,123900,1574471190,15170,15170,15170,15170,1
|
|
20240313,123800,1574456020,15170,15160,15170,15160,250
|
|
20240313,123700,1570665990,15160,15160,15170,15160,38
|
|
20240313,123600,1570089810,15160,15160,15160,15160,2
|
|
20240313,123500,1570059490,15170,15170,15180,15170,1810
|
|
20240313,123400,1542601740,15170,15180,15190,15170,453
|
|
20240313,123300,1535725090,15180,15180,15180,15170,1089
|
|
20240313,123200,1519204150,15170,15180,15180,15170,6
|
|
20240313,123100,1519113120,15170,15170,15180,15170,3
|
|
20240313,123000,1519067600,15170,15180,15180,15170,502
|
|
20240313,122900,1511452250,15170,15170,15170,15170,217
|
|
20240313,122800,1508160360,15170,15180,15180,15170,1010
|
|
20240313,122700,1492838560,15180,15170,15180,15170,273
|
|
20240313,122600,1488697140,15170,15170,15170,15170,6
|
|
20240313,122500,1488606120,15190,15150,15190,15150,702
|
|
20240313,122400,1477952340,15170,15150,15180,15150,730
|
|
20240313,122300,1466878610,15160,15160,15160,15160,19
|
|
20240313,122200,1466590570,15150,15170,15170,15150,214
|
|
20240313,122100,1463346290,15170,15170,15180,15170,470
|
|
20240313,122000,1456216380,15170,15170,15180,15170,254
|
|
20240313,121900,1452360690,15170,15160,15170,15160,150
|
|
20240313,121800,1450086160,15170,15160,15170,15160,188
|
|
20240313,121700,1447234310,15170,15140,15170,15130,812
|
|
20240313,121600,1434931610,15140,15140,15140,15130,8
|
|
20240313,121500,1434810540,15140,15140,15140,15140,190
|
|
20240313,121400,1431933940,15140,15140,15140,15140,388
|
|
20240313,121300,1426059620,15140,15140,15150,15140,305
|
|
20240313,121200,1421441890,15140,15130,15160,15130,5004
|
|
20240313,121100,1345713710,15120,15110,15120,15100,110
|
|
20240313,121000,1344051120,15100,15110,15110,15100,5
|
|
20240313,120900,1343975580,15110,15100,15110,15100,57
|
|
20240313,120800,1343114330,15100,15100,15110,15100,69
|
|
20240313,120700,1342072110,15110,15110,15110,15110,85
|
|
20240313,120600,1340787760,15110,15110,15110,15110,100
|
|
20240313,120500,1339276760,15130,15110,15130,15100,133
|
|
20240313,120400,1337266300,15140,15110,15140,15110,12
|
|
20240313,120300,1337084920,15110,15100,15150,15100,171
|
|
20240313,120200,1334499210,15150,15110,15150,15100,6561
|
|
20240313,120100,1235117200,15100,15100,15110,15100,104
|
|
20240313,120000,1233545780,15110,15100,15110,15100,147
|
|
20240313,115900,1231326050,15100,15090,15100,15090,51
|
|
20240313,115800,1230556050,15090,15090,15100,15090,25
|
|
20240313,115700,1230178780,15100,15100,15100,15100,116
|
|
20240313,115600,1228427180,15100,15090,15100,15090,121
|
|
20240313,115500,1226600280,15090,15110,15110,15090,4
|
|
20240313,115400,1226539880,15110,15090,15110,15090,234
|
|
20240313,115300,1223006940,15100,15100,15100,15080,49
|
|
20240313,115200,1222267060,15090,15090,15090,15080,32
|
|
20240313,115100,1221784420,15080,15080,15090,15080,226
|
|
20240313,115000,1218374100,15080,15080,15080,15080,20
|
|
20240313,114900,1218072500,15090,15100,15100,15080,128
|
|
20240313,114800,1216141140,15100,15110,15120,15100,3051
|
|
20240313,114700,1170061810,15100,15080,15100,15080,1386
|
|
20240313,114600,1149138150,15080,15080,15080,15080,277
|
|
20240313,114500,1144960990,15080,15090,15100,15080,85
|
|
20240313,114400,1143677930,15090,15080,15100,15080,67
|
|
20240313,114300,1142667080,15080,15100,15100,15080,64
|
|
20240313,114200,1141700710,15090,15080,15090,15080,34
|
|
20240313,114100,1141187980,15080,15080,15080,15080,90
|
|
20240313,114000,1139830780,15100,15080,15100,15080,103
|
|
20240313,113900,1138276060,15100,15100,15100,15100,1
|
|
20240313,113800,1138260960,15080,15080,15100,15080,228
|
|
20240313,113700,1134821310,15080,15080,15080,15080,3
|
|
20240313,113600,1134776070,15080,15090,15100,15080,142
|
|
20240313,113500,1132632430,15100,15080,15100,15080,104
|
|
20240313,113400,1131062160,15080,15080,15100,15080,36
|
|
20240313,113300,1130518980,15080,15080,15080,15080,1
|
|
20240313,113200,1130503900,15080,15100,15110,15080,279
|
|
20240313,113100,1126289080,15110,15110,15110,15080,210
|
|
20240313,113000,1123117070,15110,15090,15110,15090,3145
|
|
20240313,112900,1075626850,15070,15090,15090,15070,60
|
|
20240313,112800,1074721490,15090,15080,15090,15080,1116
|
|
20240313,112700,1057881060,15090,15080,15090,15080,241
|
|
20240313,112600,1054245630,15080,15080,15080,15080,87
|
|
20240313,112500,1052933670,15070,15070,15070,15070,21
|
|
20240313,112400,1052617200,15070,15070,15070,15070,1
|
|
20240313,112300,1052602130,15070,15080,15080,15070,234
|
|
20240313,112200,1049074580,15070,15070,15070,15060,2577
|
|
20240313,112100,1010248490,15080,15070,15080,15070,30
|
|
20240313,112000,1009796110,15070,15070,15080,15070,74
|
|
20240313,111900,1008680890,15070,15080,15080,15070,19
|
|
20240313,111800,1008394530,15080,15080,15080,15070,80
|
|
20240313,111700,1007188330,15080,15080,15080,15080,139
|
|
20240313,111600,1005092210,15070,15080,15080,15070,520
|
|
20240313,111500,997250880,15090,15080,15090,15080,34
|
|
20240313,111400,996738070,15090,15090,15090,15080,761
|
|
20240313,111300,985254770,15090,15090,15090,15090,21
|
|
20240313,111200,984937880,15100,15100,15100,15100,0
|
|
20240313,111100,984937880,15100,15100,15100,15090,59
|
|
20240313,111000,984047170,15090,15100,15100,15090,56
|
|
20240313,110900,983201930,15090,15090,15090,15090,219
|
|
20240313,110800,979897220,15100,15100,15100,15090,875
|
|
20240313,110700,966685950,15100,15090,15110,15090,923
|
|
20240313,110600,952749100,15090,15100,15100,15090,104
|
|
20240313,110500,951179730,15090,15090,15090,15090,764
|
|
20240313,110400,939650970,15100,15090,15100,15090,34
|
|
20240313,110300,939137760,15100,15100,15100,15090,115
|
|
20240313,110200,937401340,15100,15100,15100,15090,136
|
|
20240313,110100,935347990,15070,15070,15070,15070,0
|
|
20240313,110000,935347990,15070,15090,15090,15070,3539
|
|
20240313,105900,881994600,15090,15090,15090,15090,136
|
|
20240313,105800,879942360,15090,15100,15100,15090,41
|
|
20240313,105700,879323450,15100,15090,15100,15090,318
|
|
20240313,105600,874523760,15090,15100,15100,15090,50
|
|
20240313,105500,873769150,15100,15120,15120,15100,252
|
|
20240313,105400,869963480,15130,15130,15130,15130,1
|
|
20240313,105300,869948350,15130,15120,15130,15120,578
|
|
20240313,105200,861207990,15140,15100,15140,15100,407
|
|
20240313,105100,855059410,15100,15100,15100,15090,605
|
|
20240313,105000,845924100,15100,15100,15100,15090,10
|
|
20240313,104900,845773110,15100,15100,15100,15090,91
|
|
20240313,104800,844399480,15090,15090,15090,15090,0
|
|
20240313,104700,844399480,15090,15100,15100,15090,354
|
|
20240313,104600,839054270,15100,15080,15100,15080,24
|
|
20240313,104500,838692250,15080,15090,15090,15080,700
|
|
20240313,104400,828129620,15100,15120,15120,15100,1442
|
|
20240313,104300,806352930,15110,15110,15110,15110,0
|
|
20240313,104200,806352930,15110,15120,15120,15110,117
|
|
20240313,104100,804585040,15130,15110,15140,15110,166
|
|
20240313,104000,802073820,15100,15100,15110,15100,29
|
|
20240313,103900,801635830,15110,15100,15110,15100,15
|
|
20240313,103800,801409200,15100,15130,15130,15100,686
|
|
20240313,103700,791041010,15130,15150,15150,15130,332
|
|
20240313,103600,786015890,15140,15140,15140,15140,280
|
|
20240313,103500,781776690,15150,15140,15150,15140,379
|
|
20240313,103400,776035270,15140,15150,15150,15140,6
|
|
20240313,103300,775944380,15140,15140,15140,15130,233
|
|
20240313,103200,772417450,15140,15140,15140,15140,99
|
|
20240313,103100,770918590,15140,15140,15150,15140,39
|
|
20240313,103000,770328120,15160,15140,15160,15140,56
|
|
20240313,102900,769479280,15150,15150,15150,15150,284
|
|
20240313,102800,765176680,15140,15130,15150,15120,785
|
|
20240313,102700,753300340,15140,15130,15140,15130,26
|
|
20240313,102600,752906950,15130,15130,15140,15130,444
|
|
20240313,102500,746189220,15130,15120,15130,15120,336
|
|
20240313,102400,741106560,15130,15120,15130,15120,89
|
|
20240313,102300,739760570,15120,15120,15120,15120,0
|
|
20240313,102200,739760570,15120,15130,15130,15120,32
|
|
20240313,102100,739276720,15130,15130,15130,15130,2
|
|
20240313,102000,739246460,15120,15110,15120,15110,228
|
|
20240313,101900,735800070,15110,15110,15120,15110,21
|
|
20240313,101800,735482750,15110,15110,15120,15110,313
|
|
20240313,101700,730753290,15110,15090,15120,15080,1727
|
|
20240313,101600,704673770,15090,15090,15090,15080,265
|
|
20240313,101500,700675410,15090,15090,15100,15090,142
|
|
20240313,101400,698532600,15100,15100,15100,15090,243
|
|
20240313,101300,694863870,15090,15100,15100,15090,255
|
|
20240313,101200,691015730,15100,15120,15120,15100,1670
|
|
20240313,101100,665796970,15100,15110,15110,15100,286
|
|
20240313,101000,661475700,15110,15110,15110,15110,22
|
|
20240313,100900,661143280,15120,15120,15120,15120,114
|
|
20240313,100800,659419600,15100,15100,15130,15100,131
|
|
20240313,100700,657438430,15100,15100,15100,15100,102
|
|
20240313,100600,655898230,15100,15100,15100,15100,36
|
|
20240313,100500,655354630,15100,15120,15120,15100,4558
|
|
20240313,100400,586492530,15120,15150,15150,15120,180
|
|
20240313,100300,583767720,15150,15110,15150,15110,270
|
|
20240313,100200,579681670,15120,15120,15130,15110,287
|
|
20240313,100100,575343570,15130,15120,15130,15120,43
|
|
20240313,100000,574693180,15140,15130,15140,15120,225
|
|
20240313,095900,571287370,15140,15120,15140,15120,20
|
|
20240313,095800,570984950,15130,15110,15130,15110,687
|
|
20240313,095700,560599990,15120,15110,15120,15110,204
|
|
20240313,095600,557516510,15110,15130,15130,15110,73
|
|
20240313,095500,556413260,15130,15120,15130,15110,365
|
|
20240313,095400,550894630,15130,15120,15130,15120,102
|
|
20240313,095300,549351720,15120,15140,15140,15120,5085
|
|
20240313,095200,472465210,15140,15130,15140,15120,685
|
|
20240313,095100,462105570,15130,15120,15130,15110,855
|
|
20240313,095000,449178210,15120,15140,15140,15120,634
|
|
20240313,094900,439588110,15140,15150,15150,15120,2304
|
|
20240313,094800,404707700,15150,15160,15160,15140,157
|
|
20240313,094700,402328340,15160,15160,15160,15140,18
|
|
20240313,094600,402055580,15160,15170,15170,15140,193
|
|
20240313,094500,399131860,15170,15140,15170,15140,256
|
|
20240313,094400,395251900,15140,15150,15160,15140,175
|
|
20240313,094300,392600820,15150,15150,15150,15140,477
|
|
20240313,094200,385374560,15170,15160,15170,15150,1450
|
|
20240313,094100,363389300,15170,15170,15170,15160,31
|
|
20240313,094000,362919220,15170,15170,15180,15170,567
|
|
20240313,093900,354317480,15160,15160,15170,15160,441
|
|
20240313,093800,347631670,15160,15150,15160,15150,482
|
|
20240313,093700,340326880,15140,15140,15140,15130,258
|
|
20240313,093600,336421450,15140,15140,15150,15140,430
|
|
20240313,093500,329911230,15130,15130,15140,15130,383
|
|
20240313,093400,324116310,15140,15130,15140,15130,337
|
|
20240313,093300,319017320,15130,15130,15130,15130,3
|
|
20240313,093200,318971930,15130,15130,15130,15120,222
|
|
20240313,093100,315613260,15140,15120,15140,15120,95
|
|
20240313,093000,314176040,15130,15150,15150,15130,274
|
|
20240313,092900,310028240,15130,15140,15150,15130,409
|
|
20240313,092800,303835980,15140,15120,15140,15120,537
|
|
20240313,092700,295712460,15120,15100,15120,15100,90
|
|
20240313,092600,294351800,15110,15120,15120,15110,214
|
|
20240313,092500,291116240,15100,15090,15100,15090,382
|
|
20240313,092400,285349250,15090,15090,15100,15090,204
|
|
20240313,092300,282270880,15090,15070,15090,15060,1325
|
|
20240313,092200,262298120,15080,15070,15080,15070,226
|
|
20240313,092100,258890930,15070,15070,15070,15060,451
|
|
20240313,092000,252096360,15070,15080,15080,15060,499
|
|
20240313,091900,244576480,15080,15100,15100,15080,754
|
|
20240313,091800,233202040,15120,15130,15130,15090,5660
|
|
20240313,091700,147706800,15130,15140,15140,15130,298
|
|
20240313,091600,143196270,15140,15140,15150,15140,70
|
|
20240313,091500,142136080,15140,15120,15140,15120,378
|
|
20240313,091400,136417400,15130,15130,15130,15120,212
|
|
20240313,091300,133210110,15130,15120,15130,15120,53
|
|
20240313,091200,132408260,15130,15120,15130,15110,1101
|
|
20240313,091100,115764090,15130,15120,15130,15120,87
|
|
20240313,091000,114448490,15120,15120,15120,15120,90
|
|
20240313,090900,113087690,15110,15110,15120,15110,363
|
|
20240313,090800,107602230,15110,15120,15120,15110,444
|
|
20240313,090700,100889190,15120,15120,15120,15120,276
|
|
20240313,090600,96716070,15110,15130,15130,15100,97
|
|
20240313,090500,95248690,15130,15100,15130,15100,351
|
|
20240313,090400,89945890,15100,15090,15100,15090,427
|
|
20240313,090300,83499250,15090,15110,15110,15090,1117
|
|
20240313,090200,66628620,15120,15130,15130,15110,877
|
|
20240313,090100,53367270,15130,15140,15140,15120,696
|
|
20240313,090000,42840110,15110,15200,15210,15110,2819
|