590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,184700,8124946720,15250,15250,15250,15250,115201
|
|
20240314,184600,8124946720,15250,15250,15250,15250,0
|
|
20240314,184500,8124946720,15250,15250,15250,15250,0
|
|
20240314,184400,8124946720,15250,15250,15250,15250,0
|
|
20240314,184300,8124946720,15250,15250,15250,15250,0
|
|
20240314,184200,8124946720,15250,15250,15250,15250,0
|
|
20240314,184100,8124946720,15250,15250,15250,15250,0
|
|
20240314,184000,8124946720,15250,15250,15250,15250,0
|
|
20240314,183900,8124946720,15250,15250,15250,15250,0
|
|
20240314,183800,8124946720,15250,15250,15250,15250,0
|
|
20240314,183700,8124946720,15250,15250,15250,15250,0
|
|
20240314,183600,8124946720,15250,15250,15250,15250,0
|
|
20240314,183500,8124946720,15250,15250,15250,15250,0
|
|
20240314,183400,8124946720,15250,15250,15250,15250,0
|
|
20240314,183300,8124946720,15250,15250,15250,15250,0
|
|
20240314,183200,8124946720,15250,15250,15250,15250,0
|
|
20240314,183100,8124946720,15250,15250,15250,15250,0
|
|
20240314,183000,8124946720,15250,15250,15250,15250,0
|
|
20240314,182900,8124946720,15250,15250,15250,15250,0
|
|
20240314,182800,8124946720,15250,15250,15250,15250,0
|
|
20240314,182700,8124946720,15250,15250,15250,15250,0
|
|
20240314,182600,8124946720,15250,15250,15250,15250,0
|
|
20240314,182500,8124946720,15250,15250,15250,15250,0
|
|
20240314,182400,8124946720,15250,15250,15250,15250,0
|
|
20240314,182300,8124946720,15250,15250,15250,15250,0
|
|
20240314,182200,8124946720,15250,15250,15250,15250,0
|
|
20240314,182100,8124946720,15250,15250,15250,15250,0
|
|
20240314,182000,8124946720,15250,15250,15250,15250,0
|
|
20240314,181900,8124946720,15250,15250,15250,15250,0
|
|
20240314,181800,8124946720,15250,15250,15250,15250,0
|
|
20240314,181700,8124946720,15250,15250,15250,15250,115201
|
|
20240314,181600,8124946720,15250,15250,15250,15250,0
|
|
20240314,181500,8124946720,15250,15250,15250,15250,0
|
|
20240314,181400,8124946720,15250,15250,15250,15250,0
|
|
20240314,181300,8124946720,15250,15250,15250,15250,0
|
|
20240314,181200,8124946720,15250,15250,15250,15250,0
|
|
20240314,181100,8124946720,15250,15250,15250,15250,0
|
|
20240314,181000,8124946720,15250,15250,15250,15250,0
|
|
20240314,180900,8124946720,15250,15250,15250,15250,0
|
|
20240314,180800,8124946720,15250,15250,15250,15250,0
|
|
20240314,180700,8124946720,15250,15250,15250,15250,0
|
|
20240314,180600,8124946720,15250,15250,15250,15250,0
|
|
20240314,180500,8124946720,15250,15250,15250,15250,0
|
|
20240314,180400,8124946720,15250,15250,15250,15250,0
|
|
20240314,180300,8124946720,15250,15250,15250,15250,0
|
|
20240314,180200,8124946720,15250,15250,15250,15250,0
|
|
20240314,180100,8124946720,15250,15250,15250,15250,0
|
|
20240314,180000,8124946720,15250,15250,15250,15250,0
|
|
20240314,175900,8124946720,15250,15250,15250,15250,0
|
|
20240314,175800,8124946720,15250,15250,15250,15250,0
|
|
20240314,175700,8124946720,15250,15250,15250,15250,0
|
|
20240314,175600,8124946720,15250,15250,15250,15250,0
|
|
20240314,175500,8124946720,15250,15250,15250,15250,0
|
|
20240314,175400,8124946720,15250,15250,15250,15250,0
|
|
20240314,175300,8124946720,15250,15250,15250,15250,0
|
|
20240314,175200,8124946720,15250,15250,15250,15250,0
|
|
20240314,175100,8124946720,15250,15250,15250,15250,0
|
|
20240314,175000,8124946720,15250,15250,15250,15250,0
|
|
20240314,174900,8124946720,15250,15250,15250,15250,0
|
|
20240314,174800,8124946720,15250,15250,15250,15250,0
|
|
20240314,174700,8124946720,15250,15250,15250,15250,115201
|
|
20240314,174600,8124946720,15250,15250,15250,15250,0
|
|
20240314,174500,8124946720,15250,15250,15250,15250,0
|
|
20240314,174400,8124946720,15250,15250,15250,15250,0
|
|
20240314,174300,8124946720,15250,15250,15250,15250,0
|
|
20240314,174200,8124946720,15250,15250,15250,15250,0
|
|
20240314,174100,8124946720,15250,15250,15250,15250,0
|
|
20240314,174000,8124946720,15250,15250,15250,15250,0
|
|
20240314,173900,8124946720,15250,15250,15250,15250,0
|
|
20240314,173800,8124946720,15250,15250,15250,15250,0
|
|
20240314,173700,8124946720,15250,15250,15250,15250,0
|
|
20240314,173600,8124946720,15250,15250,15250,15250,0
|
|
20240314,173500,8124946720,15250,15250,15250,15250,0
|
|
20240314,173400,8124946720,15250,15250,15250,15250,0
|
|
20240314,173300,8124946720,15250,15250,15250,15250,0
|
|
20240314,173200,8124946720,15250,15250,15250,15250,0
|
|
20240314,173100,8124946720,15250,15250,15250,15250,0
|
|
20240314,173000,8124946720,15250,15250,15250,15250,0
|
|
20240314,172900,8124946720,15250,15250,15250,15250,0
|
|
20240314,172800,8124946720,15250,15250,15250,15250,0
|
|
20240314,172700,8124946720,15250,15250,15250,15250,0
|
|
20240314,172600,8124946720,15250,15250,15250,15250,0
|
|
20240314,172500,8124946720,15250,15250,15250,15250,0
|
|
20240314,172400,8124946720,15250,15250,15250,15250,0
|
|
20240314,172300,8124946720,15250,15250,15250,15250,0
|
|
20240314,172200,8124946720,15250,15250,15250,15250,0
|
|
20240314,172100,8124946720,15250,15250,15250,15250,0
|
|
20240314,172000,8124946720,15250,15250,15250,15250,0
|
|
20240314,171900,8124946720,15250,15250,15250,15250,0
|
|
20240314,171800,8124946720,15250,15250,15250,15250,0
|
|
20240314,171700,8124946720,15250,15250,15250,15250,115201
|
|
20240314,171600,8124946720,15250,15250,15250,15250,0
|
|
20240314,171500,8124946720,15250,15250,15250,15250,0
|
|
20240314,171400,8124946720,15250,15250,15250,15250,0
|
|
20240314,171300,8124946720,15250,15250,15250,15250,0
|
|
20240314,171200,8124946720,15250,15250,15250,15250,0
|
|
20240314,171100,8124946720,15250,15250,15250,15250,0
|
|
20240314,171000,8124946720,15250,15250,15250,15250,0
|
|
20240314,170900,8124946720,15250,15250,15250,15250,0
|
|
20240314,170800,8124946720,15250,15250,15250,15250,0
|
|
20240314,170700,8124946720,15250,15250,15250,15250,0
|
|
20240314,170600,8124946720,15250,15250,15250,15250,0
|
|
20240314,170500,8124946720,15250,15250,15250,15250,0
|
|
20240314,170400,8124946720,15250,15250,15250,15250,0
|
|
20240314,170300,8124946720,15250,15250,15250,15250,0
|
|
20240314,170200,8124946720,15250,15250,15250,15250,0
|
|
20240314,170100,8124946720,15250,15250,15250,15250,0
|
|
20240314,170000,8124946720,15250,15250,15250,15250,0
|
|
20240314,165900,8124946720,15250,15250,15250,15250,0
|
|
20240314,165800,8124946720,15250,15250,15250,15250,0
|
|
20240314,165700,8124946720,15250,15250,15250,15250,0
|
|
20240314,165600,8124946720,15250,15250,15250,15250,0
|
|
20240314,165500,8124946720,15250,15250,15250,15250,0
|
|
20240314,165400,8124946720,15250,15250,15250,15250,0
|
|
20240314,165300,8124946720,15250,15250,15250,15250,0
|
|
20240314,165200,8124946720,15250,15250,15250,15250,0
|
|
20240314,165100,8124946720,15250,15250,15250,15250,0
|
|
20240314,165000,8124946720,15250,15250,15250,15250,0
|
|
20240314,164900,8124946720,15250,15250,15250,15250,0
|
|
20240314,164800,8124946720,15250,15250,15250,15250,0
|
|
20240314,164700,8124946720,15250,15250,15250,15250,115201
|
|
20240314,164600,8124946720,15250,15250,15250,15250,0
|
|
20240314,164500,8124946720,15250,15250,15250,15250,0
|
|
20240314,164400,8124946720,15250,15250,15250,15250,0
|
|
20240314,164300,8124946720,15250,15250,15250,15250,0
|
|
20240314,164200,8124946720,15250,15250,15250,15250,0
|
|
20240314,164100,8124946720,15250,15250,15250,15250,0
|
|
20240314,164000,8124946720,15250,15250,15250,15250,0
|
|
20240314,163900,8124946720,15250,15250,15250,15250,0
|
|
20240314,163800,8124946720,15250,15250,15250,15250,0
|
|
20240314,163700,8124946720,15250,15250,15250,15250,0
|
|
20240314,163600,8124946720,15250,15250,15250,15250,0
|
|
20240314,163500,8124946720,15250,15250,15250,15250,0
|
|
20240314,163400,8124946720,15250,15250,15250,15250,0
|
|
20240314,163300,8124946720,15250,15250,15250,15250,0
|
|
20240314,163200,8124946720,15250,15250,15250,15250,0
|
|
20240314,163100,8124946720,15250,15250,15250,15250,0
|
|
20240314,163000,8124946720,15250,15250,15250,15250,0
|
|
20240314,162900,8124946720,15250,15250,15250,15250,0
|
|
20240314,162800,8124946720,15250,15250,15250,15250,0
|
|
20240314,162700,8124946720,15250,15250,15250,15250,0
|
|
20240314,162600,8124946720,15250,15250,15250,15250,0
|
|
20240314,162500,8124946720,15250,15250,15250,15250,0
|
|
20240314,162400,8124946720,15250,15250,15250,15250,0
|
|
20240314,162300,8124946720,15250,15250,15250,15250,0
|
|
20240314,162200,8124946720,15250,15250,15250,15250,0
|
|
20240314,162100,8124946720,15250,15250,15250,15250,0
|
|
20240314,162000,8124946720,15250,15250,15250,15250,0
|
|
20240314,161900,8124946720,15250,15250,15250,15250,0
|
|
20240314,161800,8124946720,15250,15250,15250,15250,0
|
|
20240314,161700,8124946720,15250,15250,15250,15250,115201
|
|
20240314,161600,8124946720,15250,15250,15250,15250,0
|
|
20240314,161500,8124946720,15250,15250,15250,15250,0
|
|
20240314,161400,8124946720,15250,15250,15250,15250,0
|
|
20240314,161300,8124946720,15250,15250,15250,15250,0
|
|
20240314,161200,8124946720,15250,15250,15250,15250,0
|
|
20240314,161100,8124946720,15250,15250,15250,15250,0
|
|
20240314,161000,8124946720,15250,15250,15250,15250,0
|
|
20240314,160900,8124946720,15250,15250,15250,15250,0
|
|
20240314,160800,8124946720,15250,15250,15250,15250,0
|
|
20240314,160700,8124946720,15250,15250,15250,15250,0
|
|
20240314,160600,8124946720,15250,15250,15250,15250,0
|
|
20240314,160500,8124946720,15250,15250,15250,15250,0
|
|
20240314,160400,8124946720,15250,15250,15250,15250,0
|
|
20240314,160300,8124946720,15250,15250,15250,15250,0
|
|
20240314,160200,8124946720,15250,15250,15250,15250,0
|
|
20240314,160100,8124946720,15250,15250,15250,15250,0
|
|
20240314,160000,8124946720,15250,15250,15250,15250,0
|
|
20240314,155900,8124946720,15250,15250,15250,15250,0
|
|
20240314,155800,8124946720,15250,15250,15250,15250,0
|
|
20240314,155700,8124946720,15250,15250,15250,15250,0
|
|
20240314,155600,8124946720,15250,15250,15250,15250,0
|
|
20240314,155500,8124946720,15250,15250,15250,15250,0
|
|
20240314,155400,8124946720,15250,15250,15250,15250,0
|
|
20240314,155300,8124946720,15250,15250,15250,15250,0
|
|
20240314,155200,8124946720,15250,15250,15250,15250,0
|
|
20240314,155100,8124946720,15250,15250,15250,15250,0
|
|
20240314,155000,8124946720,15250,15250,15250,15250,0
|
|
20240314,154900,8124946720,15250,15250,15250,15250,0
|
|
20240314,154800,8124946720,15250,15250,15250,15250,0
|
|
20240314,154700,8124946720,15250,15250,15250,15250,115201
|
|
20240314,154600,8124946720,15250,15250,15250,15250,0
|
|
20240314,154500,8124946720,15250,15250,15250,15250,0
|
|
20240314,154400,8124946720,15250,15250,15250,15250,0
|
|
20240314,154300,8124946720,15250,15250,15250,15250,0
|
|
20240314,154200,8124946720,15250,15250,15250,15250,0
|
|
20240314,154100,8124946720,15250,15250,15250,15250,0
|
|
20240314,154000,8124946720,15250,15250,15250,15250,0
|
|
20240314,153900,8124946720,15250,15250,15250,15250,0
|
|
20240314,153800,8124946720,15250,15250,15250,15250,0
|
|
20240314,153700,8124946720,15250,15250,15250,15250,0
|
|
20240314,153600,8124946720,15250,15250,15250,15250,0
|
|
20240314,153500,8124946720,15250,15250,15250,15250,0
|
|
20240314,153400,8124946720,15250,15250,15250,15250,0
|
|
20240314,153300,8124946720,15250,15250,15250,15250,0
|
|
20240314,153200,8124946720,15250,15250,15250,15250,0
|
|
20240314,153100,8124946720,15250,15250,15250,15250,0
|
|
20240314,153000,8124946720,15250,15250,15250,15250,115201
|
|
20240314,152900,6368131470,15290,15290,15290,15290,0
|
|
20240314,152800,6368131470,15290,15290,15290,15290,0
|
|
20240314,152700,6368131470,15290,15290,15290,15290,0
|
|
20240314,152600,6368131470,15290,15290,15290,15290,0
|
|
20240314,152500,6368131470,15290,15290,15290,15290,0
|
|
20240314,152400,6368131470,15290,15290,15290,15290,0
|
|
20240314,152300,6368131470,15290,15290,15290,15290,0
|
|
20240314,152200,6368131470,15290,15290,15290,15290,0
|
|
20240314,152100,6368131470,15290,15290,15290,15290,0
|
|
20240314,152000,6368131470,15290,15290,15290,15290,0
|
|
20240314,151900,6368131470,15290,15290,15290,15280,25
|
|
20240314,151800,6367749230,15250,15290,15290,15250,585
|
|
20240314,151700,6358817810,15290,15270,15300,15260,611
|
|
20240314,151600,6349487590,15270,15280,15300,15260,431
|
|
20240314,151500,6342899230,15270,15260,15270,15260,705
|
|
20240314,151400,6332135760,15260,15260,15260,15260,71
|
|
20240314,151300,6331052300,15260,15280,15280,15260,160
|
|
20240314,151200,6328609020,15290,15290,15290,15280,106
|
|
20240314,151100,6326989270,15280,15290,15290,15280,117
|
|
20240314,151000,6325201400,15290,15280,15290,15280,355
|
|
20240314,150900,6319776390,15290,15290,15310,15280,681
|
|
20240314,150800,6309358990,15300,15300,15300,15290,275
|
|
20240314,150700,6305153270,15300,15300,15300,15290,756
|
|
20240314,150600,6293587540,15300,15300,15300,15290,125
|
|
20240314,150500,6291675430,15300,15280,15310,15270,3491
|
|
20240314,150400,6238330880,15280,15280,15280,15270,227
|
|
20240314,150300,6234862590,15270,15280,15280,15270,2212
|
|
20240314,150200,6201063710,15280,15270,15280,15260,1012
|
|
20240314,150100,6185610620,15270,15260,15270,15260,436
|
|
20240314,150000,6178953890,15270,15270,15270,15260,1808
|
|
20240314,145900,6151345980,15270,15310,15310,15270,1917
|
|
20240314,145800,6122052570,15300,15300,15300,15280,363
|
|
20240314,145700,6116502520,15300,15280,15300,15270,779
|
|
20240314,145600,6104600780,15280,15290,15300,15280,795
|
|
20240314,145500,6092448430,15290,15290,15300,15280,551
|
|
20240314,145400,6084025870,15280,15280,15280,15270,1842
|
|
20240314,145300,6055882110,15280,15310,15310,15280,1741
|
|
20240314,145200,6029253260,15300,15320,15330,15300,1077
|
|
20240314,145100,6012755000,15320,15320,15330,15320,255
|
|
20240314,145000,6008847970,15320,15310,15320,15300,285
|
|
20240314,144900,6004484910,15310,15310,15320,15300,460
|
|
20240314,144800,5997439170,15310,15310,15320,15310,518
|
|
20240314,144700,5989505560,15310,15310,15320,15310,466
|
|
20240314,144600,5982367070,15310,15310,15320,15310,940
|
|
20240314,144500,5967973960,15320,15330,15330,15320,732
|
|
20240314,144400,5956754490,15330,15340,15340,15320,383
|
|
20240314,144300,5950882940,15330,15320,15340,15320,998
|
|
20240314,144200,5935591990,15310,15320,15320,15310,300
|
|
20240314,144100,5930998380,15320,15310,15320,15310,254
|
|
20240314,144000,5927108420,15320,15340,15350,15310,421
|
|
20240314,143900,5920657400,15340,15340,15340,15330,336
|
|
20240314,143800,5915503590,15330,15330,15340,15310,948
|
|
20240314,143700,5900981850,15330,15320,15340,15320,363
|
|
20240314,143600,5895417200,15330,15350,15350,15320,626
|
|
20240314,143500,5885815150,15340,15340,15340,15330,383
|
|
20240314,143400,5879940380,15330,15340,15350,15330,654
|
|
20240314,143300,5869909370,15340,15330,15350,15330,826
|
|
20240314,143200,5857238180,15330,15340,15340,15330,245
|
|
20240314,143100,5853480720,15340,15340,15350,15340,238
|
|
20240314,143000,5849829500,15330,15340,15340,15330,251
|
|
20240314,142900,5845979290,15330,15340,15340,15330,491
|
|
20240314,142800,5838452230,15330,15330,15340,15330,264
|
|
20240314,142700,5834404910,15330,15330,15340,15330,648
|
|
20240314,142600,5824465080,15330,15330,15340,15330,1252
|
|
20240314,142500,5805270600,15330,15320,15340,15320,1067
|
|
20240314,142400,5788906970,15320,15320,15330,15320,407
|
|
20240314,142300,5782668720,15330,15310,15330,15310,797
|
|
20240314,142200,5770456430,15330,15340,15340,15320,94
|
|
20240314,142100,5769015090,15320,15340,15340,15320,203
|
|
20240314,142000,5765902490,15340,15330,15340,15330,121
|
|
20240314,141900,5764046680,15340,15330,15340,15330,207
|
|
20240314,141800,5760872550,15330,15340,15340,15330,242
|
|
20240314,141700,5757161290,15340,15340,15340,15330,259
|
|
20240314,141600,5753188300,15350,15340,15350,15330,822
|
|
20240314,141500,5740577700,15340,15340,15350,15330,2448
|
|
20240314,141400,5703027980,15330,15340,15340,15330,728
|
|
20240314,141300,5691860650,15340,15340,15350,15340,690
|
|
20240314,141200,5681275150,15340,15340,15350,15330,1182
|
|
20240314,141100,5663141580,15340,15340,15350,15340,1354
|
|
20240314,141000,5642368030,15330,15320,15340,15320,588
|
|
20240314,140900,5633352730,15310,15330,15340,15310,383
|
|
20240314,140800,5627480880,15320,15330,15330,15310,195
|
|
20240314,140700,5624493480,15320,15310,15340,15310,610
|
|
20240314,140600,5615147460,15320,15310,15320,15310,676
|
|
20240314,140500,5604792400,15310,15300,15310,15300,209
|
|
20240314,140400,5601594090,15310,15310,15320,15300,292
|
|
20240314,140300,5597122770,15310,15320,15320,15300,69
|
|
20240314,140200,5596065810,15320,15300,15330,15300,347
|
|
20240314,140100,5590749500,15310,15330,15330,15300,1307
|
|
20240314,140000,5570735610,15320,15320,15330,15320,402
|
|
20240314,135900,5564573460,15330,15340,15340,15320,747
|
|
20240314,135800,5553119610,15340,15330,15340,15330,118
|
|
20240314,135700,5551310090,15340,15340,15340,15330,454
|
|
20240314,135600,5544346560,15340,15340,15340,15330,277
|
|
20240314,135500,5540097700,15350,15340,15350,15330,781
|
|
20240314,135400,5528116750,15340,15340,15340,15330,361
|
|
20240314,135300,5522579300,15330,15340,15350,15330,1374
|
|
20240314,135200,5501499030,15340,15330,15340,15330,173
|
|
20240314,135100,5498845870,15330,15320,15330,15310,451
|
|
20240314,135000,5491934810,15320,15310,15330,15310,454
|
|
20240314,134900,5484977690,15320,15330,15330,15320,150
|
|
20240314,134800,5482679090,15320,15330,15330,15320,340
|
|
20240314,134700,5477467290,15320,15320,15330,15320,1113
|
|
20240314,134600,5460407930,15320,15320,15330,15320,468
|
|
20240314,134500,5453235480,15320,15300,15320,15300,175
|
|
20240314,134400,5450555970,15300,15300,15310,15300,402
|
|
20240314,134300,5444402190,15300,15310,15310,15300,172
|
|
20240314,134200,5441768900,15310,15300,15310,15300,271
|
|
20240314,134100,5437619900,15300,15300,15310,15300,302
|
|
20240314,134000,5432998060,15300,15310,15310,15300,21
|
|
20240314,133900,5432676590,15300,15310,15310,15290,296
|
|
20240314,133800,5428148160,15290,15300,15310,15290,765
|
|
20240314,133700,5416447620,15300,15300,15310,15290,340
|
|
20240314,133600,5411245340,15310,15300,15310,15300,338
|
|
20240314,133500,5406072400,15300,15310,15310,15290,493
|
|
20240314,133400,5398532200,15300,15310,15310,15290,511
|
|
20240314,133300,5390717370,15310,15300,15310,15290,766
|
|
20240314,133200,5379000440,15310,15310,15310,15300,495
|
|
20240314,133100,5371424730,15310,15310,15320,15310,241
|
|
20240314,133000,5367734290,15310,15310,15320,15310,357
|
|
20240314,132900,5362268520,15310,15300,15320,15290,2583
|
|
20240314,132800,5322730990,15300,15310,15310,15300,576
|
|
20240314,132700,5313915460,15300,15300,15310,15300,206
|
|
20240314,132600,5310762030,15300,15300,15310,15290,178
|
|
20240314,132500,5308038430,15290,15300,15310,15290,482
|
|
20240314,132400,5300667650,15300,15300,15300,15290,516
|
|
20240314,132300,5292775700,15300,15310,15320,15300,1961
|
|
20240314,132200,5262754160,15310,15310,15310,15300,367
|
|
20240314,132100,5257136640,15300,15280,15310,15280,387
|
|
20240314,132000,5251218690,15300,15300,15310,15290,487
|
|
20240314,131900,5243767850,15310,15300,15330,15300,549
|
|
20240314,131800,5235356440,15300,15290,15310,15290,450
|
|
20240314,131700,5228472030,15300,15280,15310,15280,240
|
|
20240314,131600,5224803480,15280,15310,15310,15280,1536
|
|
20240314,131500,5201321250,15320,15330,15330,15300,105
|
|
20240314,131400,5199712980,15330,15330,15330,15300,1088
|
|
20240314,131300,5183055170,15320,15340,15340,15310,759
|
|
20240314,131200,5171430630,15340,15310,15340,15310,489
|
|
20240314,131100,5163939090,15330,15340,15340,15310,526
|
|
20240314,131000,5155878110,15340,15350,15350,15300,1042
|
|
20240314,130900,5139916880,15350,15330,15360,15320,13588
|
|
20240314,130800,4931384860,15340,15320,15340,15320,1790
|
|
20240314,130700,4903948000,15320,15320,15330,15320,681
|
|
20240314,130600,4893512930,15320,15300,15320,15300,3122
|
|
20240314,130500,4845695990,15300,15300,15310,15290,909
|
|
20240314,130400,4831788810,15300,15310,15320,15300,710
|
|
20240314,130300,4820922170,15310,15320,15320,15310,2177
|
|
20240314,130200,4787577620,15320,15310,15320,15300,1433
|
|
20240314,130100,4765630390,15320,15310,15320,15310,668
|
|
20240314,130000,4755399410,15300,15290,15320,15290,696
|
|
20240314,125900,4744746640,15290,15260,15300,15260,882
|
|
20240314,125800,4731261500,15260,15310,15310,15260,679
|
|
20240314,125700,4720881360,15300,15320,15320,15300,2663
|
|
20240314,125600,4680112190,15320,15300,15320,15290,3453
|
|
20240314,125500,4627248330,15300,15300,15310,15290,686
|
|
20240314,125400,4616752340,15300,15300,15310,15300,148
|
|
20240314,125300,4614487930,15300,15310,15310,15290,770
|
|
20240314,125200,4602706820,15320,15290,15320,15280,9218
|
|
20240314,125100,4461686050,15280,15270,15290,15260,1541
|
|
20240314,125000,4438145140,15270,15270,15270,15260,548
|
|
20240314,124900,4429780640,15270,15270,15280,15260,1302
|
|
20240314,124800,4409897710,15270,15260,15270,15240,1789
|
|
20240314,124700,4382594330,15260,15250,15260,15230,317
|
|
20240314,124600,4377758750,15250,15250,15260,15230,832
|
|
20240314,124500,4365074840,15240,15240,15250,15240,282
|
|
20240314,124400,4360775280,15240,15230,15240,15220,337
|
|
20240314,124300,4355642420,15240,15240,15250,15220,538
|
|
20240314,124200,4347447340,15240,15230,15250,15230,447
|
|
20240314,124100,4340635180,15240,15230,15240,15230,319
|
|
20240314,124000,4335773840,15230,15230,15240,15220,600
|
|
20240314,123900,4326636200,15240,15230,15240,15230,351
|
|
20240314,123800,4321290340,15240,15220,15240,15220,175
|
|
20240314,123700,4318624290,15230,15210,15230,15210,455
|
|
20240314,123600,4311699570,15210,15240,15240,15210,752
|
|
20240314,123500,4300251480,15230,15220,15230,15220,403
|
|
20240314,123400,4294114200,15220,15230,15250,15220,957
|
|
20240314,123300,4279537140,15220,15220,15230,15220,396
|
|
20240314,123200,4273509770,15220,15210,15230,15210,1149
|
|
20240314,123100,4256019860,15210,15210,15220,15200,270
|
|
20240314,123000,4251913160,15210,15200,15210,15200,685
|
|
20240314,122900,4241499540,15200,15210,15220,15200,249
|
|
20240314,122800,4237712050,15210,15200,15210,15200,295
|
|
20240314,122700,4233227520,15220,15220,15220,15210,543
|
|
20240314,122600,4224967320,15220,15230,15230,15200,621
|
|
20240314,122500,4215514640,15230,15230,15240,15220,384
|
|
20240314,122400,4209666330,15240,15230,15260,15220,635
|
|
20240314,122300,4199991290,15230,15240,15250,15230,228
|
|
20240314,122200,4196516660,15250,15230,15250,15230,442
|
|
20240314,122100,4189780640,15240,15240,15250,15230,367
|
|
20240314,122000,4184187660,15250,15240,15250,15230,390
|
|
20240314,121900,4178243410,15240,15230,15240,15230,464
|
|
20240314,121800,4171175780,15240,15240,15250,15240,178
|
|
20240314,121700,4168462480,15250,15250,15260,15250,582
|
|
20240314,121600,4159585570,15240,15250,15250,15230,343
|
|
20240314,121500,4154357750,15260,15250,15260,15250,421
|
|
20240314,121400,4147936130,15250,15250,15260,15230,525
|
|
20240314,121300,4139934000,15250,15250,15260,15250,654
|
|
20240314,121200,4129957400,15250,15240,15260,15240,544
|
|
20240314,121100,4121663930,15240,15240,15250,15240,496
|
|
20240314,121000,4114102550,15240,15250,15250,15240,113
|
|
20240314,120900,4112379330,15260,15250,15260,15240,785
|
|
20240314,120800,4100406860,15250,15250,15250,15240,118
|
|
20240314,120700,4098607510,15250,15240,15250,15240,404
|
|
20240314,120600,4092449440,15250,15240,15250,15230,502
|
|
20240314,120500,4084802490,15250,15230,15250,15230,423
|
|
20240314,120400,4078358300,15240,15230,15240,15220,1345
|
|
20240314,120300,4057876460,15220,15210,15230,15210,622
|
|
20240314,120200,4048409300,15210,15220,15220,15200,620
|
|
20240314,120100,4038981480,15210,15210,15220,15210,371
|
|
20240314,120000,4033338020,15210,15230,15230,15210,905
|
|
20240314,115900,4019566610,15230,15230,15230,15210,393
|
|
20240314,115800,4013585050,15230,15240,15250,15220,554
|
|
20240314,115700,4005146290,15230,15230,15230,15210,271
|
|
20240314,115600,4001021040,15230,15200,15240,15200,24007
|
|
20240314,115500,3635872370,15190,15190,15210,15190,681
|
|
20240314,115400,3625521890,15200,15200,15210,15180,432
|
|
20240314,115300,3618955240,15210,15210,15210,15200,953
|
|
20240314,115200,3604463730,15200,15200,15210,15190,572
|
|
20240314,115100,3595768760,15200,15210,15210,15190,2076
|
|
20240314,115000,3564233430,15210,15200,15210,15190,264
|
|
20240314,114900,3560220520,15200,15200,15200,15190,2702
|
|
20240314,114800,3519150340,15200,15200,15200,15190,226
|
|
20240314,114700,3515716360,15200,15200,15200,15190,254
|
|
20240314,114600,3511855970,15200,15200,15200,15190,160
|
|
20240314,114500,3509425050,15200,15200,15200,15190,280
|
|
20240314,114400,3505169610,15200,15190,15200,15190,57
|
|
20240314,114300,3504303470,15200,15200,15200,15190,198
|
|
20240314,114200,3501294260,15200,15210,15210,15200,645
|
|
20240314,114100,3491488540,15210,15210,15210,15200,564
|
|
20240314,114000,3482915000,15210,15210,15220,15200,1691
|
|
20240314,113900,3457194760,15210,15200,15230,15200,842
|
|
20240314,113800,3444389630,15210,15210,15210,15200,27
|
|
20240314,113700,3443979010,15230,15210,15230,15210,72
|
|
20240314,113600,3442883390,15210,15210,15240,15210,783
|
|
20240314,113500,3430973260,15200,15210,15210,15200,489
|
|
20240314,113400,3423538760,15200,15220,15220,15200,350
|
|
20240314,113300,3418217530,15210,15210,15250,15210,59
|
|
20240314,113200,3417319830,15250,15200,15250,15200,1620
|
|
20240314,113100,3392654300,15200,15220,15220,15200,1283
|
|
20240314,113000,3373133620,15240,15210,15240,15210,459
|
|
20240314,112900,3366151290,15210,15240,15240,15210,9485
|
|
20240314,112800,3221783250,15230,15230,15240,15230,263
|
|
20240314,112700,3217777690,15230,15230,15230,15230,272
|
|
20240314,112600,3213635130,15240,15230,15240,15230,216
|
|
20240314,112500,3210345410,15220,15220,15240,15220,1285
|
|
20240314,112400,3190777620,15230,15260,15270,15230,1012
|
|
20240314,112300,3175349120,15260,15250,15260,15250,221
|
|
20240314,112200,3171977830,15240,15250,15250,15230,418
|
|
20240314,112100,3165607350,15250,15230,15270,15230,712
|
|
20240314,112000,3154755210,15250,15250,15250,15230,377
|
|
20240314,111900,3149010140,15250,15250,15260,15220,763
|
|
20240314,111800,3137375590,15250,15220,15250,15220,1231
|
|
20240314,111700,3118631750,15210,15220,15220,15210,500
|
|
20240314,111600,3111024940,15220,15200,15220,15200,787
|
|
20240314,111500,3099053340,15210,15210,15220,15210,1464
|
|
20240314,111400,3076785840,15200,15240,15240,15200,1784
|
|
20240314,111300,3049652200,15240,15240,15240,15230,507
|
|
20240314,111200,3041927920,15240,15260,15260,15240,447
|
|
20240314,111100,3035111280,15250,15260,15270,15250,89
|
|
20240314,111000,3033753440,15260,15250,15280,15240,657
|
|
20240314,110900,3023722550,15250,15250,15250,15240,668
|
|
20240314,110800,3013536620,15250,15240,15270,15240,1300
|
|
20240314,110700,2993701770,15250,15240,15250,15230,616
|
|
20240314,110600,2984313450,15240,15250,15250,15240,437
|
|
20240314,110500,2977651770,15250,15230,15250,15230,1621
|
|
20240314,110400,2952956010,15230,15230,15230,15220,166
|
|
20240314,110300,2950429120,15230,15240,15240,15220,224
|
|
20240314,110200,2947016900,15230,15220,15240,15220,1136
|
|
20240314,110100,2929716520,15220,15210,15220,15200,753
|
|
20240314,110000,2918260810,15210,15200,15220,15200,765
|
|
20240314,105900,2906625170,15200,15200,15200,15190,628
|
|
20240314,105800,2897079910,15190,15180,15200,15180,376
|
|
20240314,105700,2891368160,15190,15210,15210,15180,652
|
|
20240314,105600,2881468770,15210,15200,15210,15200,226
|
|
20240314,105500,2878033040,15190,15180,15190,15180,366
|
|
20240314,105400,2872473830,15180,15190,15210,15180,1497
|
|
20240314,105300,2849720150,15190,15170,15190,15170,162
|
|
20240314,105200,2847261080,15180,15190,15190,15180,681
|
|
20240314,105100,2836923340,15180,15200,15200,15180,1339
|
|
20240314,105000,2816578960,15190,15200,15220,15190,809
|
|
20240314,104900,2804281490,15200,15190,15220,15180,1083
|
|
20240314,104800,2787816490,15200,15210,15210,15200,748
|
|
20240314,104700,2776444640,15200,15200,15210,15200,1039
|
|
20240314,104600,2760650870,15200,15190,15200,15190,365
|
|
20240314,104500,2755106050,15200,15220,15220,15190,413
|
|
20240314,104400,2748828740,15220,15200,15220,15200,588
|
|
20240314,104300,2739885790,15210,15210,15210,15200,57
|
|
20240314,104200,2739018830,15200,15210,15210,15190,4343
|
|
20240314,104100,2672965730,15210,15190,15220,15190,1133
|
|
20240314,104000,2655736790,15210,15200,15210,15190,1290
|
|
20240314,103900,2636125740,15200,15200,15210,15200,340
|
|
20240314,103800,2630957710,15210,15210,15210,15200,339
|
|
20240314,103700,2625804280,15200,15210,15210,15200,1888
|
|
20240314,103600,2597093310,15210,15210,15210,15200,936
|
|
20240314,103500,2582859470,15200,15190,15210,15190,364
|
|
20240314,103400,2577326840,15190,15200,15210,15180,552
|
|
20240314,103300,2568940580,15200,15220,15220,15200,1726
|
|
20240314,103200,2542688430,15210,15210,15220,15210,51
|
|
20240314,103100,2541912610,15200,15200,15240,15200,1011
|
|
20240314,103000,2526539200,15200,15200,15200,15180,387
|
|
20240314,102900,2520660230,15190,15240,15240,15190,4363
|
|
20240314,102800,2454269520,15240,15270,15270,15240,787
|
|
20240314,102700,2442267140,15270,15250,15270,15250,144
|
|
20240314,102600,2440068440,15250,15280,15280,15250,2573
|
|
20240314,102500,2400801860,15280,15270,15280,15270,124
|
|
20240314,102400,2398907950,15270,15290,15290,15270,420
|
|
20240314,102300,2392491420,15280,15290,15290,15270,683
|
|
20240314,102200,2382059420,15270,15280,15300,15270,2317
|
|
20240314,102100,2346665830,15280,15290,15300,15280,2079
|
|
20240314,102000,2314887120,15290,15300,15300,15290,449
|
|
20240314,101900,2308021760,15300,15300,15310,15290,1624
|
|
20240314,101800,2283176990,15300,15300,15300,15300,1015
|
|
20240314,101700,2267647490,15300,15300,15310,15300,1286
|
|
20240314,101600,2247962120,15300,15300,15320,15300,2282
|
|
20240314,101500,2213028420,15300,15300,15310,15290,4771
|
|
20240314,101400,2140015240,15300,15300,15300,15280,2658
|
|
20240314,101300,2099357060,15300,15280,15300,15280,4420
|
|
20240314,101200,2031778580,15280,15270,15280,15260,847
|
|
20240314,101100,2018844790,15280,15290,15290,15270,838
|
|
20240314,101000,2006036970,15280,15290,15300,15280,2398
|
|
20240314,100900,1969380660,15280,15270,15290,15260,2010
|
|
20240314,100800,1938671930,15270,15270,15270,15270,629
|
|
20240314,100700,1929067100,15280,15270,15290,15270,687
|
|
20240314,100600,1918570610,15270,15270,15280,15260,2134
|
|
20240314,100500,1885982770,15270,15260,15270,15240,840
|
|
20240314,100400,1873167660,15260,15260,15270,15260,1815
|
|
20240314,100300,1845453380,15260,15260,15260,15240,848
|
|
20240314,100200,1832521600,15260,15270,15280,15240,898
|
|
20240314,100100,1818825200,15270,15260,15270,15260,76
|
|
20240314,100000,1817664920,15260,15260,15270,15250,250
|
|
20240314,095900,1813850220,15260,15270,15280,15260,582
|
|
20240314,095800,1804964070,15270,15280,15280,15250,441
|
|
20240314,095700,1798235300,15280,15240,15280,15240,1078
|
|
20240314,095600,1781776610,15240,15260,15280,15240,2213
|
|
20240314,095500,1748003420,15260,15270,15270,15240,1420
|
|
20240314,095400,1726347430,15270,15260,15270,15230,2219
|
|
20240314,095300,1692507580,15260,15260,15260,15230,242
|
|
20240314,095200,1688816510,15260,15280,15280,15220,339
|
|
20240314,095100,1683649180,15270,15260,15270,15240,1902
|
|
20240314,095000,1654617660,15270,15230,15270,15220,724
|
|
20240314,094900,1643573980,15250,15260,15260,15250,169
|
|
20240314,094800,1640995300,15260,15270,15280,15220,1249
|
|
20240314,094700,1621929570,15280,15260,15300,15220,5439
|
|
20240314,094600,1538836810,15250,15210,15250,15190,16068
|
|
20240314,094500,1293989360,15210,15210,15210,15200,1332
|
|
20240314,094400,1273736160,15210,15220,15220,15200,432
|
|
20240314,094300,1267162290,15210,15230,15240,15210,155
|
|
20240314,094200,1264803570,15240,15210,15250,15190,5849
|
|
20240314,094100,1175712280,15210,15180,15210,15180,6200
|
|
20240314,094000,1081528780,15170,15150,15170,15150,2541
|
|
20240314,093900,1043006470,15140,15130,15140,15130,1666
|
|
20240314,093800,1017790060,15140,15140,15150,15140,426
|
|
20240314,093700,1011340370,15130,15110,15140,15110,1183
|
|
20240314,093600,993447160,15120,15130,15130,15110,337
|
|
20240314,093500,988353870,15100,15120,15120,15100,2264
|
|
20240314,093400,954147820,15130,15140,15140,15110,3845
|
|
20240314,093300,896030640,15140,15140,15140,15130,2345
|
|
20240314,093200,860529910,15130,15130,15130,15120,176
|
|
20240314,093100,857868080,15150,15120,15150,15110,531
|
|
20240314,093000,849841610,15120,15160,15160,15120,5941
|
|
20240314,092900,760009130,15140,15140,15160,15130,194
|
|
20240314,092800,757071350,15140,15160,15170,15140,1729
|
|
20240314,092700,730846110,15170,15130,15170,15130,662
|
|
20240314,092600,720822760,15130,15120,15150,15120,711
|
|
20240314,092500,710065810,15110,15160,15170,15110,3691
|
|
20240314,092400,654192320,15160,15160,15160,15150,767
|
|
20240314,092300,642565640,15160,15160,15160,15160,29
|
|
20240314,092200,642126000,15160,15120,15160,15110,1182
|
|
20240314,092100,624236000,15120,15150,15170,15120,1980
|
|
20240314,092000,594268750,15160,15160,15160,15160,867
|
|
20240314,091900,581125030,15160,15170,15180,15160,3676
|
|
20240314,091800,525360310,15150,15150,15150,15150,423
|
|
20240314,091700,518951860,15150,15140,15170,15140,1542
|
|
20240314,091600,495579510,15150,15140,15160,15140,694
|
|
20240314,091500,485065200,15150,15150,15170,15140,1268
|
|
20240314,091400,465843420,15160,15160,15170,15150,404
|
|
20240314,091300,459719430,15170,15160,15170,15160,256
|
|
20240314,091200,455836850,15160,15130,15180,15130,1197
|
|
20240314,091100,437695400,15130,15210,15210,15130,2139
|
|
20240314,091000,405238230,15200,15220,15220,15200,566
|
|
20240314,090900,396631330,15220,15240,15240,15220,867
|
|
20240314,090800,383430380,15240,15230,15260,15230,442
|
|
20240314,090700,376690790,15230,15200,15270,15200,5814
|
|
20240314,090600,288042980,15230,15240,15240,15200,222
|
|
20240314,090500,284662310,15230,15190,15230,15190,1795
|
|
20240314,090400,257383890,15200,15240,15260,15180,1413
|
|
20240314,090300,235886990,15240,15210,15270,15210,3417
|
|
20240314,090200,183783180,15270,15210,15270,15200,2799
|
|
20240314,090100,141145430,15240,15200,15250,15200,3210
|
|
20240314,090000,92251080,15190,15200,15200,15150,6072
|