590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,184700,2779900410,15190,15190,15190,15190,9056
|
|
20240322,184600,2779900410,15190,15190,15190,15190,0
|
|
20240322,184500,2779900410,15190,15190,15190,15190,0
|
|
20240322,184400,2779900410,15190,15190,15190,15190,0
|
|
20240322,184300,2779900410,15190,15190,15190,15190,0
|
|
20240322,184200,2779900410,15190,15190,15190,15190,0
|
|
20240322,184100,2779900410,15190,15190,15190,15190,0
|
|
20240322,184000,2779900410,15190,15190,15190,15190,0
|
|
20240322,183900,2779900410,15190,15190,15190,15190,0
|
|
20240322,183800,2779900410,15190,15190,15190,15190,0
|
|
20240322,183700,2779900410,15190,15190,15190,15190,0
|
|
20240322,183600,2779900410,15190,15190,15190,15190,0
|
|
20240322,183500,2779900410,15190,15190,15190,15190,0
|
|
20240322,183400,2779900410,15190,15190,15190,15190,0
|
|
20240322,183300,2779900410,15190,15190,15190,15190,0
|
|
20240322,183200,2779900410,15190,15190,15190,15190,0
|
|
20240322,183100,2779900410,15190,15190,15190,15190,0
|
|
20240322,183000,2779900410,15190,15190,15190,15190,0
|
|
20240322,182900,2779900410,15190,15190,15190,15190,0
|
|
20240322,182800,2779900410,15190,15190,15190,15190,0
|
|
20240322,182700,2779900410,15190,15190,15190,15190,0
|
|
20240322,182600,2779900410,15190,15190,15190,15190,0
|
|
20240322,182500,2779900410,15190,15190,15190,15190,0
|
|
20240322,182400,2779900410,15190,15190,15190,15190,0
|
|
20240322,182300,2779900410,15190,15190,15190,15190,0
|
|
20240322,182200,2779900410,15190,15190,15190,15190,0
|
|
20240322,182100,2779900410,15190,15190,15190,15190,0
|
|
20240322,182000,2779900410,15190,15190,15190,15190,0
|
|
20240322,181900,2779900410,15190,15190,15190,15190,0
|
|
20240322,181800,2779900410,15190,15190,15190,15190,0
|
|
20240322,181700,2779900410,15190,15190,15190,15190,9056
|
|
20240322,181600,2779900410,15190,15190,15190,15190,0
|
|
20240322,181500,2779900410,15190,15190,15190,15190,0
|
|
20240322,181400,2779900410,15190,15190,15190,15190,0
|
|
20240322,181300,2779900410,15190,15190,15190,15190,0
|
|
20240322,181200,2779900410,15190,15190,15190,15190,0
|
|
20240322,181100,2779900410,15190,15190,15190,15190,0
|
|
20240322,181000,2779900410,15190,15190,15190,15190,0
|
|
20240322,180900,2779900410,15190,15190,15190,15190,0
|
|
20240322,180800,2779900410,15190,15190,15190,15190,0
|
|
20240322,180700,2779900410,15190,15190,15190,15190,0
|
|
20240322,180600,2779900410,15190,15190,15190,15190,0
|
|
20240322,180500,2779900410,15190,15190,15190,15190,0
|
|
20240322,180400,2779900410,15190,15190,15190,15190,0
|
|
20240322,180300,2779900410,15190,15190,15190,15190,0
|
|
20240322,180200,2779900410,15190,15190,15190,15190,0
|
|
20240322,180100,2779900410,15190,15190,15190,15190,0
|
|
20240322,180000,2779900410,15190,15190,15190,15190,0
|
|
20240322,175900,2779900410,15190,15190,15190,15190,0
|
|
20240322,175800,2779900410,15190,15190,15190,15190,0
|
|
20240322,175700,2779900410,15190,15190,15190,15190,0
|
|
20240322,175600,2779900410,15190,15190,15190,15190,0
|
|
20240322,175500,2779900410,15190,15190,15190,15190,0
|
|
20240322,175400,2779900410,15190,15190,15190,15190,0
|
|
20240322,175300,2779900410,15190,15190,15190,15190,0
|
|
20240322,175200,2779900410,15190,15190,15190,15190,0
|
|
20240322,175100,2779900410,15190,15190,15190,15190,0
|
|
20240322,175000,2779900410,15190,15190,15190,15190,0
|
|
20240322,174900,2779900410,15190,15190,15190,15190,0
|
|
20240322,174800,2779900410,15190,15190,15190,15190,0
|
|
20240322,174700,2779900410,15190,15190,15190,15190,9056
|
|
20240322,174600,2779900410,15190,15190,15190,15190,0
|
|
20240322,174500,2779900410,15190,15190,15190,15190,0
|
|
20240322,174400,2779900410,15190,15190,15190,15190,0
|
|
20240322,174300,2779900410,15190,15190,15190,15190,0
|
|
20240322,174200,2779900410,15190,15190,15190,15190,0
|
|
20240322,174100,2779900410,15190,15190,15190,15190,0
|
|
20240322,174000,2779900410,15190,15190,15190,15190,0
|
|
20240322,173900,2779900410,15190,15190,15190,15190,0
|
|
20240322,173800,2779900410,15190,15190,15190,15190,0
|
|
20240322,173700,2779900410,15190,15190,15190,15190,0
|
|
20240322,173600,2779900410,15190,15190,15190,15190,0
|
|
20240322,173500,2779900410,15190,15190,15190,15190,0
|
|
20240322,173400,2779900410,15190,15190,15190,15190,0
|
|
20240322,173300,2779900410,15190,15190,15190,15190,0
|
|
20240322,173200,2779900410,15190,15190,15190,15190,0
|
|
20240322,173100,2779900410,15190,15190,15190,15190,0
|
|
20240322,173000,2779900410,15190,15190,15190,15190,0
|
|
20240322,172900,2779900410,15190,15190,15190,15190,0
|
|
20240322,172800,2779900410,15190,15190,15190,15190,0
|
|
20240322,172700,2779900410,15190,15190,15190,15190,0
|
|
20240322,172600,2779900410,15190,15190,15190,15190,0
|
|
20240322,172500,2779900410,15190,15190,15190,15190,0
|
|
20240322,172400,2779900410,15190,15190,15190,15190,0
|
|
20240322,172300,2779900410,15190,15190,15190,15190,0
|
|
20240322,172200,2779900410,15190,15190,15190,15190,0
|
|
20240322,172100,2779900410,15190,15190,15190,15190,0
|
|
20240322,172000,2779900410,15190,15190,15190,15190,0
|
|
20240322,171900,2779900410,15190,15190,15190,15190,0
|
|
20240322,171800,2779900410,15190,15190,15190,15190,0
|
|
20240322,171700,2779900410,15190,15190,15190,15190,9056
|
|
20240322,171600,2779900410,15190,15190,15190,15190,0
|
|
20240322,171500,2779900410,15190,15190,15190,15190,0
|
|
20240322,171400,2779900410,15190,15190,15190,15190,0
|
|
20240322,171300,2779900410,15190,15190,15190,15190,0
|
|
20240322,171200,2779900410,15190,15190,15190,15190,0
|
|
20240322,171100,2779900410,15190,15190,15190,15190,0
|
|
20240322,171000,2779900410,15190,15190,15190,15190,0
|
|
20240322,170900,2779900410,15190,15190,15190,15190,0
|
|
20240322,170800,2779900410,15190,15190,15190,15190,0
|
|
20240322,170700,2779900410,15190,15190,15190,15190,0
|
|
20240322,170600,2779900410,15190,15190,15190,15190,0
|
|
20240322,170500,2779900410,15190,15190,15190,15190,0
|
|
20240322,170400,2779900410,15190,15190,15190,15190,0
|
|
20240322,170300,2779900410,15190,15190,15190,15190,0
|
|
20240322,170200,2779900410,15190,15190,15190,15190,0
|
|
20240322,170100,2779900410,15190,15190,15190,15190,0
|
|
20240322,170000,2779900410,15190,15190,15190,15190,0
|
|
20240322,165900,2779900410,15190,15190,15190,15190,0
|
|
20240322,165800,2779900410,15190,15190,15190,15190,0
|
|
20240322,165700,2779900410,15190,15190,15190,15190,0
|
|
20240322,165600,2779900410,15190,15190,15190,15190,0
|
|
20240322,165500,2779900410,15190,15190,15190,15190,0
|
|
20240322,165400,2779900410,15190,15190,15190,15190,0
|
|
20240322,165300,2779900410,15190,15190,15190,15190,0
|
|
20240322,165200,2779900410,15190,15190,15190,15190,0
|
|
20240322,165100,2779900410,15190,15190,15190,15190,0
|
|
20240322,165000,2779900410,15190,15190,15190,15190,0
|
|
20240322,164900,2779900410,15190,15190,15190,15190,0
|
|
20240322,164800,2779900410,15190,15190,15190,15190,0
|
|
20240322,164700,2779900410,15190,15190,15190,15190,9056
|
|
20240322,164600,2779900410,15190,15190,15190,15190,0
|
|
20240322,164500,2779900410,15190,15190,15190,15190,0
|
|
20240322,164400,2779900410,15190,15190,15190,15190,0
|
|
20240322,164300,2779900410,15190,15190,15190,15190,0
|
|
20240322,164200,2779900410,15190,15190,15190,15190,0
|
|
20240322,164100,2779900410,15190,15190,15190,15190,0
|
|
20240322,164000,2779900410,15190,15190,15190,15190,0
|
|
20240322,163900,2779900410,15190,15190,15190,15190,0
|
|
20240322,163800,2779900410,15190,15190,15190,15190,0
|
|
20240322,163700,2779900410,15190,15190,15190,15190,0
|
|
20240322,163600,2779900410,15190,15190,15190,15190,0
|
|
20240322,163500,2779900410,15190,15190,15190,15190,0
|
|
20240322,163400,2779900410,15190,15190,15190,15190,0
|
|
20240322,163300,2779900410,15190,15190,15190,15190,0
|
|
20240322,163200,2779900410,15190,15190,15190,15190,0
|
|
20240322,163100,2779900410,15190,15190,15190,15190,0
|
|
20240322,163000,2779900410,15190,15190,15190,15190,0
|
|
20240322,162900,2779900410,15190,15190,15190,15190,0
|
|
20240322,162800,2779900410,15190,15190,15190,15190,0
|
|
20240322,162700,2779900410,15190,15190,15190,15190,0
|
|
20240322,162600,2779900410,15190,15190,15190,15190,0
|
|
20240322,162500,2779900410,15190,15190,15190,15190,0
|
|
20240322,162400,2779900410,15190,15190,15190,15190,0
|
|
20240322,162300,2779900410,15190,15190,15190,15190,0
|
|
20240322,162200,2779900410,15190,15190,15190,15190,0
|
|
20240322,162100,2779900410,15190,15190,15190,15190,0
|
|
20240322,162000,2779900410,15190,15190,15190,15190,0
|
|
20240322,161900,2779900410,15190,15190,15190,15190,0
|
|
20240322,161800,2779900410,15190,15190,15190,15190,0
|
|
20240322,161700,2779900410,15190,15190,15190,15190,9056
|
|
20240322,161600,2779900410,15190,15190,15190,15190,0
|
|
20240322,161500,2779900410,15190,15190,15190,15190,0
|
|
20240322,161400,2779900410,15190,15190,15190,15190,0
|
|
20240322,161300,2779900410,15190,15190,15190,15190,0
|
|
20240322,161200,2779900410,15190,15190,15190,15190,0
|
|
20240322,161100,2779900410,15190,15190,15190,15190,0
|
|
20240322,161000,2779900410,15190,15190,15190,15190,0
|
|
20240322,160900,2779900410,15190,15190,15190,15190,0
|
|
20240322,160800,2779900410,15190,15190,15190,15190,0
|
|
20240322,160700,2779900410,15190,15190,15190,15190,0
|
|
20240322,160600,2779900410,15190,15190,15190,15190,0
|
|
20240322,160500,2779900410,15190,15190,15190,15190,0
|
|
20240322,160400,2779900410,15190,15190,15190,15190,0
|
|
20240322,160300,2779900410,15190,15190,15190,15190,0
|
|
20240322,160200,2779900410,15190,15190,15190,15190,0
|
|
20240322,160100,2779900410,15190,15190,15190,15190,0
|
|
20240322,160000,2779900410,15190,15190,15190,15190,0
|
|
20240322,155900,2779900410,15190,15190,15190,15190,0
|
|
20240322,155800,2779900410,15190,15190,15190,15190,0
|
|
20240322,155700,2779900410,15190,15190,15190,15190,0
|
|
20240322,155600,2779900410,15190,15190,15190,15190,0
|
|
20240322,155500,2779900410,15190,15190,15190,15190,0
|
|
20240322,155400,2779900410,15190,15190,15190,15190,0
|
|
20240322,155300,2779900410,15190,15190,15190,15190,0
|
|
20240322,155200,2779900410,15190,15190,15190,15190,0
|
|
20240322,155100,2779900410,15190,15190,15190,15190,0
|
|
20240322,155000,2779900410,15190,15190,15190,15190,0
|
|
20240322,154900,2779900410,15190,15190,15190,15190,0
|
|
20240322,154800,2779900410,15190,15190,15190,15190,0
|
|
20240322,154700,2779900410,15190,15190,15190,15190,9056
|
|
20240322,154600,2779900410,15190,15190,15190,15190,0
|
|
20240322,154500,2779900410,15190,15190,15190,15190,0
|
|
20240322,154400,2779900410,15190,15190,15190,15190,0
|
|
20240322,154300,2779900410,15190,15190,15190,15190,0
|
|
20240322,154200,2779900410,15190,15190,15190,15190,0
|
|
20240322,154100,2779900410,15190,15190,15190,15190,0
|
|
20240322,154000,2779900410,15190,15190,15190,15190,0
|
|
20240322,153900,2779900410,15190,15190,15190,15190,0
|
|
20240322,153800,2779900410,15190,15190,15190,15190,0
|
|
20240322,153700,2779900410,15190,15190,15190,15190,0
|
|
20240322,153600,2779900410,15190,15190,15190,15190,0
|
|
20240322,153500,2779900410,15190,15190,15190,15190,0
|
|
20240322,153400,2779900410,15190,15190,15190,15190,0
|
|
20240322,153300,2779900410,15190,15190,15190,15190,0
|
|
20240322,153200,2779900410,15190,15190,15190,15190,0
|
|
20240322,153100,2779900410,15190,15190,15190,15190,0
|
|
20240322,153000,2779900410,15190,15190,15190,15190,9056
|
|
20240322,152900,2642339770,15190,15190,15190,15190,0
|
|
20240322,152800,2642339770,15190,15190,15190,15190,0
|
|
20240322,152700,2642339770,15190,15190,15190,15190,0
|
|
20240322,152600,2642339770,15190,15190,15190,15190,0
|
|
20240322,152500,2642339770,15190,15190,15190,15190,0
|
|
20240322,152400,2642339770,15190,15190,15190,15190,0
|
|
20240322,152300,2642339770,15190,15190,15190,15190,0
|
|
20240322,152200,2642339770,15190,15190,15190,15190,0
|
|
20240322,152100,2642339770,15190,15190,15190,15190,0
|
|
20240322,152000,2642339770,15190,15190,15190,15190,0
|
|
20240322,151900,2642339770,15190,15200,15200,15190,281
|
|
20240322,151800,2638070130,15200,15200,15200,15190,319
|
|
20240322,151700,2633222330,15190,15190,15200,15190,341
|
|
20240322,151600,2628039670,15190,15200,15200,15190,208
|
|
20240322,151500,2624878690,15190,15190,15200,15190,99
|
|
20240322,151400,2623374190,15200,15200,15200,15190,743
|
|
20240322,151300,2612080750,15200,15200,15200,15190,47
|
|
20240322,151200,2611366420,15200,15190,15200,15190,125
|
|
20240322,151100,2609466700,15190,15200,15200,15190,233
|
|
20240322,151000,2605927110,15200,15190,15200,15180,1414
|
|
20240322,150900,2584447080,15180,15180,15190,15180,63
|
|
20240322,150800,2583490630,15180,15180,15190,15170,812
|
|
20240322,150700,2571165340,15190,15180,15190,15180,17
|
|
20240322,150600,2570907210,15180,15180,15190,15180,218
|
|
20240322,150500,2567597690,15190,15190,15190,15180,43
|
|
20240322,150400,2566944690,15180,15170,15190,15170,354
|
|
20240322,150300,2561570740,15180,15180,15190,15170,531
|
|
20240322,150200,2553509360,15180,15180,15190,15180,91
|
|
20240322,150100,2552127810,15180,15180,15180,15180,257
|
|
20240322,150000,2548226550,15180,15170,15190,15170,549
|
|
20240322,145900,2539892200,15180,15180,15190,15170,36
|
|
20240322,145800,2539345840,15170,15180,15190,15170,50
|
|
20240322,145700,2538587040,15170,15170,15190,15170,526
|
|
20240322,145600,2530599430,15180,15190,15190,15170,253
|
|
20240322,145500,2526758890,15190,15190,15190,15180,1315
|
|
20240322,145400,2506795870,15180,15180,15190,15180,29
|
|
20240322,145300,2506355600,15180,15170,15190,15170,152
|
|
20240322,145200,2504048060,15170,15180,15180,15170,62
|
|
20240322,145100,2503107080,15180,15180,15180,15170,182
|
|
20240322,145000,2500344460,15170,15190,15190,15170,934
|
|
20240322,144900,2486166330,15180,15180,15190,15180,212
|
|
20240322,144800,2482947220,15180,15190,15190,15180,209
|
|
20240322,144700,2479772710,15180,15180,15190,15180,98
|
|
20240322,144600,2478284490,15190,15190,15190,15180,146
|
|
20240322,144500,2476066890,15180,15190,15200,15180,492
|
|
20240322,144400,2468593410,15190,15190,15190,15180,757
|
|
20240322,144300,2457094720,15200,15180,15200,15180,12
|
|
20240322,144200,2456912470,15200,15190,15200,15180,20
|
|
20240322,144100,2456608780,15200,15190,15200,15180,274
|
|
20240322,144000,2452448190,15180,15180,15190,15180,134
|
|
20240322,143900,2450413050,15180,15190,15190,15180,39
|
|
20240322,143800,2449820900,15190,15190,15190,15180,43
|
|
20240322,143700,2449168100,15180,15180,15190,15180,54
|
|
20240322,143600,2448348260,15180,15190,15190,15180,56
|
|
20240322,143500,2447498110,15180,15180,15190,15180,295
|
|
20240322,143400,2443019010,15180,15190,15190,15180,124
|
|
20240322,143300,2441136620,15180,15180,15190,15180,103
|
|
20240322,143200,2439572970,15190,15190,15200,15180,599
|
|
20240322,143100,2430473960,15200,15190,15200,15190,76
|
|
20240322,143000,2429319090,15180,15190,15190,15180,56
|
|
20240322,142900,2428468480,15180,15180,15190,15180,979
|
|
20240322,142800,2413597870,15180,15190,15190,15180,26
|
|
20240322,142700,2413203000,15180,15180,15190,15180,24
|
|
20240322,142600,2412838630,15190,15180,15190,15180,64
|
|
20240322,142500,2411866650,15190,15180,15190,15180,102
|
|
20240322,142400,2410317940,15190,15190,15190,15180,30
|
|
20240322,142300,2409862460,15180,15180,15180,15180,8
|
|
20240322,142200,2409741020,15190,15180,15190,15180,661
|
|
20240322,142100,2399700510,15190,15190,15190,15180,107
|
|
20240322,142000,2398075570,15190,15190,15200,15190,246
|
|
20240322,141900,2394337440,15190,15200,15200,15190,112
|
|
20240322,141800,2392636060,15190,15190,15200,15190,153
|
|
20240322,141700,2390311270,15200,15190,15200,15190,104
|
|
20240322,141600,2388731470,15190,15190,15200,15190,109
|
|
20240322,141500,2387075720,15190,15190,15200,15190,119
|
|
20240322,141400,2385268040,15190,15190,15190,15190,77
|
|
20240322,141300,2384098410,15190,15190,15200,15190,104
|
|
20240322,141200,2382518640,15190,15190,15200,15190,77
|
|
20240322,141100,2381349000,15190,15190,15200,15190,126
|
|
20240322,141000,2379435050,15190,15190,15200,15190,71
|
|
20240322,140900,2378356180,15200,15190,15200,15190,341
|
|
20240322,140800,2373176380,15200,15190,15200,15190,5325
|
|
20240322,140700,2292239610,15190,15190,15190,15190,36
|
|
20240322,140600,2291692770,15180,15180,15190,15180,18
|
|
20240322,140500,2291419520,15190,15180,15190,15180,314
|
|
20240322,140400,2286649930,15190,15190,15190,15180,113
|
|
20240322,140300,2284933960,15190,15180,15190,15180,706
|
|
20240322,140200,2274216460,15180,15170,15180,15170,156
|
|
20240322,140100,2271848500,15170,15180,15180,15170,74
|
|
20240322,140000,2270725690,15180,15170,15180,15170,114
|
|
20240322,135900,2268996300,15170,15170,15180,15170,590
|
|
20240322,135800,2260040590,15170,15170,15170,15170,60
|
|
20240322,135700,2259130390,15180,15170,15180,15170,15
|
|
20240322,135600,2258902800,15180,15180,15180,15170,15
|
|
20240322,135500,2258675120,15180,15180,15180,15180,674
|
|
20240322,135400,2248443800,15190,15190,15190,15180,53
|
|
20240322,135300,2247638740,15190,15180,15190,15180,4
|
|
20240322,135200,2247578000,15180,15170,15180,15170,643
|
|
20240322,135100,2237817640,15170,15170,15180,15170,128
|
|
20240322,135000,2235875780,15170,15170,15180,15170,148
|
|
20240322,134900,2233630610,15170,15170,15170,15170,125
|
|
20240322,134800,2231734360,15170,15180,15180,15170,19
|
|
20240322,134700,2231446070,15170,15170,15170,15170,56
|
|
20240322,134600,2230596550,15180,15180,15190,15170,269
|
|
20240322,134500,2226513130,15180,15190,15190,15180,8
|
|
20240322,134400,2226391660,15190,15180,15190,15180,26
|
|
20240322,134300,2225996970,15180,15200,15200,15180,1395
|
|
20240322,134200,2204803620,15200,15190,15200,15190,546
|
|
20240322,134100,2196509870,15180,15180,15180,15180,13
|
|
20240322,134000,2196312530,15190,15190,15190,15180,3
|
|
20240322,133900,2196266970,15190,15190,15190,15180,15
|
|
20240322,133800,2196039170,15190,15180,15190,15180,11
|
|
20240322,133700,2195872090,15180,15180,15190,15180,275
|
|
20240322,133600,2191696710,15180,15180,15180,15180,21
|
|
20240322,133500,2191377930,15180,15170,15180,15170,220
|
|
20240322,133400,2188038500,15170,15170,15170,15160,442
|
|
20240322,133300,2181335370,15160,15160,15170,15160,352
|
|
20240322,133200,2175998260,15170,15180,15180,15160,901
|
|
20240322,133100,2162330100,15170,15170,15180,15170,148
|
|
20240322,133000,2160083930,15170,15180,15180,15170,44
|
|
20240322,132900,2159416430,15170,15170,15180,15170,35
|
|
20240322,132800,2158885450,15170,15190,15190,15170,1345
|
|
20240322,132700,2138468350,15180,15180,15190,15180,191
|
|
20240322,132600,2135567790,15190,15180,15190,15180,101
|
|
20240322,132500,2134033870,15180,15180,15190,15180,197
|
|
20240322,132400,2131042630,15190,15190,15190,15190,22
|
|
20240322,132300,2130708450,15190,15200,15200,15190,27
|
|
20240322,132200,2130298300,15190,15200,15200,15190,3
|
|
20240322,132100,2130252720,15190,15190,15190,15180,213
|
|
20240322,132000,2127017370,15190,15200,15200,15190,806
|
|
20240322,131900,2114773170,15200,15200,15200,15190,7
|
|
20240322,131800,2114666790,15190,15190,15190,15190,175
|
|
20240322,131700,2112008540,15190,15190,15190,15190,597
|
|
20240322,131600,2102940110,15190,15190,15190,15180,261
|
|
20240322,131500,2098976040,15180,15180,15190,15180,226
|
|
20240322,131400,2095545350,15180,15180,15190,15180,91
|
|
20240322,131300,2094163960,15180,15180,15190,15180,85
|
|
20240322,131200,2092873630,15180,15190,15190,15180,27
|
|
20240322,131100,2092463740,15190,15180,15190,15180,2
|
|
20240322,131000,2092433370,15180,15190,15190,15180,4
|
|
20240322,130900,2092372620,15180,15200,15200,15180,295
|
|
20240322,130800,2087890630,15210,15180,15210,15170,3174
|
|
20240322,130700,2039721140,15180,15180,15190,15180,395
|
|
20240322,130600,2033724990,15190,15190,15190,15180,126
|
|
20240322,130500,2031811850,15190,15190,15190,15180,1885
|
|
20240322,130400,2003179430,15190,15210,15210,15190,1250
|
|
20240322,130300,1984179600,15200,15210,15210,15200,46
|
|
20240322,130200,1983480010,15200,15200,15210,15200,22
|
|
20240322,130100,1983145600,15200,15210,15210,15200,200
|
|
20240322,130000,1980104050,15200,15210,15210,15200,156
|
|
20240322,125900,1977732840,15210,15200,15210,15200,865
|
|
20240322,125800,1964584730,15200,15210,15210,15200,30
|
|
20240322,125700,1964128720,15210,15200,15210,15200,19
|
|
20240322,125600,1963839840,15200,15210,15210,15200,849
|
|
20240322,125500,1950926820,15200,15200,15210,15200,74
|
|
20240322,125400,1949802010,15200,15200,15210,15200,94
|
|
20240322,125300,1948373190,15200,15210,15210,15200,127
|
|
20240322,125200,1946442680,15200,15210,15210,15200,106
|
|
20240322,125100,1944831450,15210,15200,15210,15200,195
|
|
20240322,125000,1941866650,15210,15210,15210,15200,375
|
|
20240322,124900,1936165620,15200,15200,15210,15200,149
|
|
20240322,124800,1933900800,15200,15200,15210,15200,86
|
|
20240322,124700,1932593590,15210,15200,15210,15200,231
|
|
20240322,124600,1929082360,15210,15200,15210,15200,105
|
|
20240322,124500,1927486150,15200,15200,15210,15200,590
|
|
20240322,124400,1918513550,15200,15200,15210,15200,87
|
|
20240322,124300,1917190980,15200,15200,15200,15200,128
|
|
20240322,124200,1915245380,15210,15200,15210,15200,169
|
|
20240322,124100,1912676150,15200,15200,15210,15200,169
|
|
20240322,124000,1910107340,15200,15200,15210,15200,134
|
|
20240322,123900,1908070460,15200,15200,15210,15200,107
|
|
20240322,123800,1906444050,15200,15200,15200,15200,292
|
|
20240322,123700,1902005650,15200,15200,15210,15200,145
|
|
20240322,123600,1899801640,15200,15200,15200,15200,90
|
|
20240322,123500,1898433640,15200,15200,15210,15200,252
|
|
20240322,123400,1894603180,15200,15200,15210,15200,180
|
|
20240322,123300,1891866180,15210,15210,15210,15200,2831
|
|
20240322,123200,1848807050,15210,15220,15220,15210,87
|
|
20240322,123100,1847483770,15210,15210,15220,15210,178
|
|
20240322,123000,1844776020,15210,15220,15220,15210,189
|
|
20240322,122900,1841901040,15210,15210,15210,15210,27
|
|
20240322,122800,1841490370,15210,15200,15220,15200,640
|
|
20240322,122700,1831758810,15200,15200,15200,15200,1048
|
|
20240322,122600,1815829210,15210,15200,15210,15200,96
|
|
20240322,122500,1814369580,15200,15200,15200,15200,86
|
|
20240322,122400,1813062380,15200,15210,15210,15200,89
|
|
20240322,122300,1811708980,15210,15210,15210,15200,326
|
|
20240322,122200,1806750580,15200,15200,15210,15200,230
|
|
20240322,122100,1803254010,15210,15200,15210,15200,18
|
|
20240322,122000,1802980370,15200,15210,15210,15200,244
|
|
20240322,121900,1799270230,15200,15200,15210,15200,165
|
|
20240322,121800,1796762170,15200,15200,15200,15200,125
|
|
20240322,121700,1794862170,15200,15200,15210,15200,151
|
|
20240322,121600,1792566960,15200,15210,15210,15200,1893
|
|
20240322,121500,1763774870,15220,15210,15220,15210,143
|
|
20240322,121400,1761599450,15210,15210,15210,15210,317
|
|
20240322,121300,1756777880,15220,15210,15220,15210,574
|
|
20240322,121200,1748043050,15210,15210,15220,15210,170
|
|
20240322,121100,1745457340,15210,15220,15220,15210,252
|
|
20240322,121000,1741622590,15210,15210,15220,15210,54
|
|
20240322,120900,1740801240,15210,15210,15220,15210,177
|
|
20240322,120800,1738108620,15210,15210,15220,15210,70
|
|
20240322,120700,1737043340,15210,15210,15220,15210,168
|
|
20240322,120600,1734488040,15210,15210,15220,15210,30
|
|
20240322,120500,1734031730,15220,15210,15220,15210,211
|
|
20240322,120400,1730821440,15220,15220,15220,15210,74
|
|
20240322,120300,1729695410,15220,15220,15230,15220,330
|
|
20240322,120200,1724672800,15220,15220,15230,15220,78
|
|
20240322,120100,1723485620,15220,15220,15230,15220,229
|
|
20240322,120000,1720000160,15220,15230,15230,15220,829
|
|
20240322,115900,1707382770,15220,15220,15230,15220,570
|
|
20240322,115800,1698707360,15220,15230,15230,15220,131
|
|
20240322,115700,1696713470,15220,15220,15230,15220,85
|
|
20240322,115600,1695419730,15220,15230,15230,15220,706
|
|
20240322,115500,1684674350,15230,15220,15230,15220,117
|
|
20240322,115400,1682893600,15220,15230,15230,15220,111
|
|
20240322,115300,1681204170,15220,15220,15220,15220,253
|
|
20240322,115200,1677353510,15220,15230,15240,15220,175
|
|
20240322,115100,1674688160,15220,15210,15220,15210,1317
|
|
20240322,115000,1654651960,15210,15210,15220,15210,97
|
|
20240322,114900,1653176530,15210,15210,15220,15210,149
|
|
20240322,114800,1650909120,15220,15230,15230,15210,174
|
|
20240322,114700,1648261390,15230,15190,15230,15190,5180
|
|
20240322,114600,1569409960,15190,15190,15200,15190,108
|
|
20240322,114500,1567769220,15190,15190,15200,15190,125
|
|
20240322,114400,1565870270,15190,15190,15200,15190,125
|
|
20240322,114300,1563971510,15190,15190,15200,15190,178
|
|
20240322,114200,1561267200,15190,15190,15200,15190,45
|
|
20240322,114100,1560583550,15190,15190,15200,15190,348
|
|
20240322,114000,1555296400,15180,15170,15180,15170,1010
|
|
20240322,113900,1539973740,15170,15180,15180,15170,133
|
|
20240322,113800,1537954920,15170,15180,15180,15170,308
|
|
20240322,113700,1533279590,15180,15170,15190,15170,251
|
|
20240322,113600,1529470070,15170,15170,15180,15170,77
|
|
20240322,113500,1528301950,15180,15170,15180,15170,209
|
|
20240322,113400,1525131410,15170,15170,15190,15160,191
|
|
20240322,113300,1522233160,15170,15170,15190,15170,310
|
|
20240322,113200,1517530320,15180,15170,15190,15170,20
|
|
20240322,113100,1517226690,15170,15170,15180,15160,195
|
|
20240322,113000,1514268940,15180,15180,15180,15170,144
|
|
20240322,112900,1512084240,15180,15190,15190,15180,22
|
|
20240322,112800,1511750200,15180,15190,15200,15180,1157
|
|
20240322,112700,1494176050,15190,15190,15200,15190,297
|
|
20240322,112600,1489664600,15190,15190,15200,15190,120
|
|
20240322,112500,1487841720,15190,15180,15190,15170,944
|
|
20240322,112400,1473507290,15170,15160,15170,15160,159
|
|
20240322,112300,1471096090,15160,15180,15190,15160,367
|
|
20240322,112200,1465525860,15180,15160,15190,15160,542
|
|
20240322,112100,1457303540,15160,15170,15170,15160,68
|
|
20240322,112000,1456272440,15160,15170,15170,15160,141
|
|
20240322,111900,1454134800,15170,15160,15170,15160,108
|
|
20240322,111800,1452497490,15160,15150,15170,15150,296
|
|
20240322,111700,1448009160,15150,15160,15170,15150,736
|
|
20240322,111600,1436858290,15160,15160,15160,15150,128
|
|
20240322,111500,1434918320,15160,15150,15160,15150,91
|
|
20240322,111400,1433538800,15160,15160,15170,15150,1298
|
|
20240322,111300,1413860600,15160,15170,15170,15160,510
|
|
20240322,111200,1406124270,15170,15170,15180,15170,65
|
|
20240322,111100,1405138210,15170,15170,15180,15170,96
|
|
20240322,111000,1403681870,15170,15170,15180,15170,560
|
|
20240322,110900,1395185630,15160,15160,15170,15160,267
|
|
20240322,110800,1391136780,15160,15160,15170,15160,74
|
|
20240322,110700,1390014830,15160,15160,15160,15160,159
|
|
20240322,110600,1387604390,15170,15160,15170,15150,394
|
|
20240322,110500,1381632150,15170,15160,15170,15150,326
|
|
20240322,110400,1376689800,15150,15160,15160,15150,234
|
|
20240322,110300,1373142990,15160,15170,15170,15160,544
|
|
20240322,110200,1364895940,15150,15160,15160,15150,583
|
|
20240322,110100,1356058460,15150,15160,15160,15150,276
|
|
20240322,110000,1351875610,15160,15150,15160,15150,249
|
|
20240322,105900,1348101580,15160,15150,15160,15150,729
|
|
20240322,105800,1337057210,15150,15160,15170,15150,1097
|
|
20240322,105700,1320427620,15170,15160,15170,15160,203
|
|
20240322,105600,1317350120,15160,15170,15170,15160,143
|
|
20240322,105500,1315182220,15170,15160,15170,15160,108
|
|
20240322,105400,1313544900,15160,15170,15170,15160,128
|
|
20240322,105300,1311604140,15160,15170,15170,15160,599
|
|
20240322,105200,1302523280,15160,15160,15170,15160,121
|
|
20240322,105100,1300688910,15160,15180,15180,15160,928
|
|
20240322,105000,1286612710,15170,15170,15180,15160,3094
|
|
20240322,104900,1239690830,15170,15170,15180,15170,786
|
|
20240322,104800,1227764440,15170,15180,15180,15170,298
|
|
20240322,104700,1223241710,15170,15180,15180,15170,374
|
|
20240322,104600,1217565810,15170,15180,15180,15170,479
|
|
20240322,104500,1210295560,15180,15170,15180,15170,995
|
|
20240322,104400,1195193890,15180,15190,15190,15180,4776
|
|
20240322,104300,1122671080,15190,15190,15200,15190,497
|
|
20240322,104200,1115121590,15190,15190,15200,15190,77
|
|
20240322,104100,1113951900,15200,15200,15210,15200,1557
|
|
20240322,104000,1090285470,15200,15210,15210,15200,85
|
|
20240322,103900,1088993370,15200,15200,15210,15200,123
|
|
20240322,103800,1087123760,15200,15210,15210,15200,361
|
|
20240322,103700,1081636530,15210,15210,15210,15200,993
|
|
20240322,103600,1066542040,15200,15210,15210,15200,208
|
|
20240322,103500,1063379060,15200,15200,15200,15200,681
|
|
20240322,103400,1053027860,15200,15210,15210,15200,280
|
|
20240322,103300,1048769820,15200,15210,15210,15200,922
|
|
20240322,103200,1034749980,15210,15230,15230,15210,886
|
|
20240322,103100,1021273690,15220,15220,15220,15220,191
|
|
20240322,103000,1018366670,15220,15210,15220,15210,96
|
|
20240322,102900,1016906390,15210,15200,15210,15200,1096
|
|
20240322,102800,1000236880,15210,15200,15210,15200,132
|
|
20240322,102700,998229790,15200,15210,15210,15200,145
|
|
20240322,102600,996025750,15200,15210,15210,15200,1620
|
|
20240322,102500,971386200,15210,15210,15220,15210,116
|
|
20240322,102400,969621800,15220,15220,15220,15210,221
|
|
20240322,102300,966258620,15210,15230,15230,15210,422
|
|
20240322,102200,959839490,15230,15240,15240,15210,204
|
|
20240322,102100,956732570,15230,15200,15230,15200,484
|
|
20240322,102000,949369680,15200,15200,15210,15200,1199
|
|
20240322,101900,931134820,15210,15200,15210,15200,91
|
|
20240322,101800,929751260,15200,15220,15220,15200,596
|
|
20240322,101700,920686840,15210,15200,15220,15200,1131
|
|
20240322,101600,903485040,15200,15210,15210,15200,1198
|
|
20240322,101500,885273390,15210,15230,15230,15200,3909
|
|
20240322,101400,825821610,15230,15220,15230,15220,503
|
|
20240322,101300,818164980,15210,15220,15230,15210,141
|
|
20240322,101200,816018990,15220,15230,15230,15220,6
|
|
20240322,101100,815927640,15230,15230,15230,15220,110
|
|
20240322,101000,814253220,15240,15230,15240,15220,158
|
|
20240322,100900,811846880,15230,15230,15230,15230,100
|
|
20240322,100800,810323880,15220,15230,15240,15220,599
|
|
20240322,100700,801206950,15230,15210,15230,15210,874
|
|
20240322,100600,787904300,15210,15210,15210,15210,11
|
|
20240322,100500,787736990,15220,15210,15220,15210,306
|
|
20240322,100400,783079690,15220,15220,15230,15220,1214
|
|
20240322,100300,764602530,15210,15210,15220,15210,1011
|
|
20240322,100200,749216030,15220,15220,15220,15220,31
|
|
20240322,100100,748744210,15210,15220,15220,15210,202
|
|
20240322,100000,745671730,15220,15220,15230,15210,1008
|
|
20240322,095900,730337190,15220,15220,15220,15210,130
|
|
20240322,095800,728359580,15220,15210,15240,15210,144
|
|
20240322,095700,726168140,15200,15230,15240,15200,2030
|
|
20240322,095600,695288530,15230,15230,15240,15230,217
|
|
20240322,095500,691983610,15230,15250,15250,15230,481
|
|
20240322,095400,684656490,15250,15240,15250,15240,950
|
|
20240322,095300,670170510,15240,15240,15250,15240,318
|
|
20240322,095200,665324000,15240,15250,15250,15240,23
|
|
20240322,095100,664973270,15250,15250,15250,15240,32
|
|
20240322,095000,664485280,15250,15240,15250,15240,170
|
|
20240322,094900,661894340,15240,15250,15250,15240,128
|
|
20240322,094800,659943580,15250,15240,15250,15240,26
|
|
20240322,094700,659547090,15240,15250,15250,15230,471
|
|
20240322,094600,652371130,15250,15260,15260,15250,74
|
|
20240322,094500,651242530,15250,15270,15270,15250,142
|
|
20240322,094400,649076430,15270,15260,15280,15250,487
|
|
20240322,094300,641643370,15250,15240,15260,15230,468
|
|
20240322,094200,634508670,15240,15250,15250,15240,236
|
|
20240322,094100,630911560,15250,15250,15250,15250,2
|
|
20240322,094000,630881060,15250,15240,15250,15220,11
|
|
20240322,093900,630713370,15250,15240,15250,15210,1282
|
|
20240322,093800,611192660,15250,15240,15250,15230,135
|
|
20240322,093700,609135050,15250,15260,15260,15250,43
|
|
20240322,093600,608479170,15250,15250,15260,15240,418
|
|
20240322,093500,602107590,15230,15250,15260,15230,939
|
|
20240322,093400,587799750,15260,15260,15270,15260,343
|
|
20240322,093300,582565530,15270,15280,15280,15270,768
|
|
20240322,093200,570834730,15280,15280,15290,15270,71
|
|
20240322,093100,569749840,15290,15280,15300,15280,2052
|
|
20240322,093000,538366960,15280,15280,15290,15270,151
|
|
20240322,092900,536060700,15280,15270,15280,15270,629
|
|
20240322,092800,526451520,15260,15250,15270,15250,1393
|
|
20240322,092700,505195540,15250,15270,15270,15250,399
|
|
20240322,092600,499105020,15280,15270,15280,15260,273
|
|
20240322,092500,494936740,15270,15240,15280,15230,1926
|
|
20240322,092400,465560440,15240,15240,15250,15240,211
|
|
20240322,092300,462344680,15250,15250,15250,15240,105
|
|
20240322,092200,460743950,15250,15240,15250,15240,198
|
|
20240322,092100,457726400,15240,15220,15240,15220,1243
|
|
20240322,092000,438793000,15230,15200,15230,15200,45
|
|
20240322,091900,438108040,15210,15180,15210,15180,443
|
|
20240322,091800,431370170,15170,15200,15210,15160,2790
|
|
20240322,091700,389043920,15200,15200,15210,15190,4333
|
|
20240322,091600,323192410,15190,15190,15200,15190,28
|
|
20240322,091500,322767050,15190,15190,15200,15180,1763
|
|
20240322,091400,295998680,15190,15180,15190,15180,451
|
|
20240322,091300,289151850,15190,15190,15200,15180,566
|
|
20240322,091200,280554170,15190,15220,15240,15190,2112
|
|
20240322,091100,248426840,15220,15200,15220,15200,192
|
|
20240322,091000,245505540,15210,15220,15220,15190,1782
|
|
20240322,090900,218387940,15220,15190,15220,15190,4092
|
|
20240322,090800,156146390,15180,15170,15180,15160,1160
|
|
20240322,090700,138552450,15170,15200,15200,15170,1205
|
|
20240322,090600,120269850,15210,15220,15220,15190,1343
|
|
20240322,090500,99845920,15210,15220,15220,15210,537
|
|
20240322,090400,91674390,15220,15220,15220,15210,150
|
|
20240322,090300,89392370,15220,15230,15230,15210,784
|
|
20240322,090200,77459890,15230,15220,15250,15220,120
|
|
20240322,090100,75632330,15250,15210,15250,15210,286
|
|
20240322,090000,71276950,15230,15180,15230,15170,4457
|