587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184400,4274348670,15070,15070,15070,15070,19003
|
|
20240327,184300,4274348670,15070,15070,15070,15070,0
|
|
20240327,184200,4274348670,15070,15070,15070,15070,0
|
|
20240327,184100,4274348670,15070,15070,15070,15070,0
|
|
20240327,184000,4274348670,15070,15070,15070,15070,0
|
|
20240327,183900,4274348670,15070,15070,15070,15070,0
|
|
20240327,183800,4274348670,15070,15070,15070,15070,0
|
|
20240327,183700,4274348670,15070,15070,15070,15070,0
|
|
20240327,183600,4274348670,15070,15070,15070,15070,0
|
|
20240327,183500,4274348670,15070,15070,15070,15070,0
|
|
20240327,183400,4274348670,15070,15070,15070,15070,0
|
|
20240327,183300,4274348670,15070,15070,15070,15070,0
|
|
20240327,183200,4274348670,15070,15070,15070,15070,0
|
|
20240327,183100,4274348670,15070,15070,15070,15070,0
|
|
20240327,183000,4274348670,15070,15070,15070,15070,0
|
|
20240327,182900,4274348670,15070,15070,15070,15070,0
|
|
20240327,182800,4274348670,15070,15070,15070,15070,0
|
|
20240327,182700,4274348670,15070,15070,15070,15070,0
|
|
20240327,182600,4274348670,15070,15070,15070,15070,0
|
|
20240327,182500,4274348670,15070,15070,15070,15070,0
|
|
20240327,182400,4274348670,15070,15070,15070,15070,0
|
|
20240327,182300,4274348670,15070,15070,15070,15070,0
|
|
20240327,182200,4274348670,15070,15070,15070,15070,0
|
|
20240327,182100,4274348670,15070,15070,15070,15070,0
|
|
20240327,182000,4274348670,15070,15070,15070,15070,0
|
|
20240327,181900,4274348670,15070,15070,15070,15070,0
|
|
20240327,181800,4274348670,15070,15070,15070,15070,0
|
|
20240327,181700,4274348670,15070,15070,15070,15070,0
|
|
20240327,181600,4274348670,15070,15070,15070,15070,0
|
|
20240327,181500,4274348670,15070,15070,15070,15070,0
|
|
20240327,181400,4274348670,15070,15070,15070,15070,19003
|
|
20240327,181300,4274348670,15070,15070,15070,15070,0
|
|
20240327,181200,4274348670,15070,15070,15070,15070,0
|
|
20240327,181100,4274348670,15070,15070,15070,15070,0
|
|
20240327,181000,4274348670,15070,15070,15070,15070,0
|
|
20240327,180900,4274348670,15070,15070,15070,15070,0
|
|
20240327,180800,4274348670,15070,15070,15070,15070,0
|
|
20240327,180700,4274348670,15070,15070,15070,15070,0
|
|
20240327,180600,4274348670,15070,15070,15070,15070,0
|
|
20240327,180500,4274348670,15070,15070,15070,15070,0
|
|
20240327,180400,4274348670,15070,15070,15070,15070,0
|
|
20240327,180300,4274348670,15070,15070,15070,15070,0
|
|
20240327,180200,4274348670,15070,15070,15070,15070,0
|
|
20240327,180100,4274348670,15070,15070,15070,15070,0
|
|
20240327,180000,4274348670,15070,15070,15070,15070,0
|
|
20240327,175900,4274348670,15070,15070,15070,15070,0
|
|
20240327,175800,4274348670,15070,15070,15070,15070,0
|
|
20240327,175700,4274348670,15070,15070,15070,15070,0
|
|
20240327,175600,4274348670,15070,15070,15070,15070,0
|
|
20240327,175500,4274348670,15070,15070,15070,15070,0
|
|
20240327,175400,4274348670,15070,15070,15070,15070,0
|
|
20240327,175300,4274348670,15070,15070,15070,15070,0
|
|
20240327,175200,4274348670,15070,15070,15070,15070,0
|
|
20240327,175100,4274348670,15070,15070,15070,15070,0
|
|
20240327,175000,4274348670,15070,15070,15070,15070,0
|
|
20240327,174900,4274348670,15070,15070,15070,15070,0
|
|
20240327,174800,4274348670,15070,15070,15070,15070,0
|
|
20240327,174700,4274348670,15070,15070,15070,15070,0
|
|
20240327,174600,4274348670,15070,15070,15070,15070,0
|
|
20240327,174500,4274348670,15070,15070,15070,15070,0
|
|
20240327,174400,4274348670,15070,15070,15070,15070,19003
|
|
20240327,174300,4274348670,15070,15070,15070,15070,0
|
|
20240327,174200,4274348670,15070,15070,15070,15070,0
|
|
20240327,174100,4274348670,15070,15070,15070,15070,0
|
|
20240327,174000,4274348670,15070,15070,15070,15070,0
|
|
20240327,173900,4274348670,15070,15070,15070,15070,0
|
|
20240327,173800,4274348670,15070,15070,15070,15070,0
|
|
20240327,173700,4274348670,15070,15070,15070,15070,0
|
|
20240327,173600,4274348670,15070,15070,15070,15070,0
|
|
20240327,173500,4274348670,15070,15070,15070,15070,0
|
|
20240327,173400,4274348670,15070,15070,15070,15070,0
|
|
20240327,173300,4274348670,15070,15070,15070,15070,0
|
|
20240327,173200,4274348670,15070,15070,15070,15070,0
|
|
20240327,173100,4274348670,15070,15070,15070,15070,0
|
|
20240327,173000,4274348670,15070,15070,15070,15070,0
|
|
20240327,172900,4274348670,15070,15070,15070,15070,0
|
|
20240327,172800,4274348670,15070,15070,15070,15070,0
|
|
20240327,172700,4274348670,15070,15070,15070,15070,0
|
|
20240327,172600,4274348670,15070,15070,15070,15070,0
|
|
20240327,172500,4274348670,15070,15070,15070,15070,0
|
|
20240327,172400,4274348670,15070,15070,15070,15070,0
|
|
20240327,172300,4274348670,15070,15070,15070,15070,0
|
|
20240327,172200,4274348670,15070,15070,15070,15070,0
|
|
20240327,172100,4274348670,15070,15070,15070,15070,0
|
|
20240327,172000,4274348670,15070,15070,15070,15070,0
|
|
20240327,171900,4274348670,15070,15070,15070,15070,0
|
|
20240327,171800,4274348670,15070,15070,15070,15070,0
|
|
20240327,171700,4274348670,15070,15070,15070,15070,0
|
|
20240327,171600,4274348670,15070,15070,15070,15070,0
|
|
20240327,171500,4274348670,15070,15070,15070,15070,0
|
|
20240327,171400,4274348670,15070,15070,15070,15070,19003
|
|
20240327,171300,4274348670,15070,15070,15070,15070,0
|
|
20240327,171200,4274348670,15070,15070,15070,15070,0
|
|
20240327,171100,4274348670,15070,15070,15070,15070,0
|
|
20240327,171000,4274348670,15070,15070,15070,15070,0
|
|
20240327,170900,4274348670,15070,15070,15070,15070,0
|
|
20240327,170800,4274348670,15070,15070,15070,15070,0
|
|
20240327,170700,4274348670,15070,15070,15070,15070,0
|
|
20240327,170600,4274348670,15070,15070,15070,15070,0
|
|
20240327,170500,4274348670,15070,15070,15070,15070,0
|
|
20240327,170400,4274348670,15070,15070,15070,15070,0
|
|
20240327,170300,4274348670,15070,15070,15070,15070,0
|
|
20240327,170200,4274348670,15070,15070,15070,15070,0
|
|
20240327,170100,4274348670,15070,15070,15070,15070,0
|
|
20240327,170000,4274348670,15070,15070,15070,15070,0
|
|
20240327,165900,4274348670,15070,15070,15070,15070,0
|
|
20240327,165800,4274348670,15070,15070,15070,15070,0
|
|
20240327,165700,4274348670,15070,15070,15070,15070,0
|
|
20240327,165600,4274348670,15070,15070,15070,15070,0
|
|
20240327,165500,4274348670,15070,15070,15070,15070,0
|
|
20240327,165400,4274348670,15070,15070,15070,15070,0
|
|
20240327,165300,4274348670,15070,15070,15070,15070,0
|
|
20240327,165200,4274348670,15070,15070,15070,15070,0
|
|
20240327,165100,4274348670,15070,15070,15070,15070,0
|
|
20240327,165000,4274348670,15070,15070,15070,15070,0
|
|
20240327,164900,4274348670,15070,15070,15070,15070,0
|
|
20240327,164800,4274348670,15070,15070,15070,15070,0
|
|
20240327,164700,4274348670,15070,15070,15070,15070,0
|
|
20240327,164600,4274348670,15070,15070,15070,15070,0
|
|
20240327,164500,4274348670,15070,15070,15070,15070,0
|
|
20240327,164400,4274348670,15070,15070,15070,15070,19003
|
|
20240327,164300,4274348670,15070,15070,15070,15070,0
|
|
20240327,164200,4274348670,15070,15070,15070,15070,0
|
|
20240327,164100,4274348670,15070,15070,15070,15070,0
|
|
20240327,164000,4274348670,15070,15070,15070,15070,0
|
|
20240327,163900,4274348670,15070,15070,15070,15070,0
|
|
20240327,163800,4274348670,15070,15070,15070,15070,0
|
|
20240327,163700,4274348670,15070,15070,15070,15070,0
|
|
20240327,163600,4274348670,15070,15070,15070,15070,0
|
|
20240327,163500,4274348670,15070,15070,15070,15070,0
|
|
20240327,163400,4274348670,15070,15070,15070,15070,0
|
|
20240327,163300,4274348670,15070,15070,15070,15070,0
|
|
20240327,163200,4274348670,15070,15070,15070,15070,0
|
|
20240327,163100,4274348670,15070,15070,15070,15070,0
|
|
20240327,163000,4274348670,15070,15070,15070,15070,0
|
|
20240327,162900,4274348670,15070,15070,15070,15070,0
|
|
20240327,162800,4274348670,15070,15070,15070,15070,0
|
|
20240327,162700,4274348670,15070,15070,15070,15070,0
|
|
20240327,162600,4274348670,15070,15070,15070,15070,0
|
|
20240327,162500,4274348670,15070,15070,15070,15070,0
|
|
20240327,162400,4274348670,15070,15070,15070,15070,0
|
|
20240327,162300,4274348670,15070,15070,15070,15070,0
|
|
20240327,162200,4274348670,15070,15070,15070,15070,0
|
|
20240327,162100,4274348670,15070,15070,15070,15070,0
|
|
20240327,162000,4274348670,15070,15070,15070,15070,0
|
|
20240327,161900,4274348670,15070,15070,15070,15070,0
|
|
20240327,161800,4274348670,15070,15070,15070,15070,0
|
|
20240327,161700,4274348670,15070,15070,15070,15070,0
|
|
20240327,161600,4274348670,15070,15070,15070,15070,0
|
|
20240327,161500,4274348670,15070,15070,15070,15070,0
|
|
20240327,161400,4274348670,15070,15070,15070,15070,19003
|
|
20240327,161300,4274348670,15070,15070,15070,15070,0
|
|
20240327,161200,4274348670,15070,15070,15070,15070,0
|
|
20240327,161100,4274348670,15070,15070,15070,15070,0
|
|
20240327,161000,4274348670,15070,15070,15070,15070,0
|
|
20240327,160900,4274348670,15070,15070,15070,15070,0
|
|
20240327,160800,4274348670,15070,15070,15070,15070,0
|
|
20240327,160700,4274348670,15070,15070,15070,15070,0
|
|
20240327,160600,4274348670,15070,15070,15070,15070,0
|
|
20240327,160500,4274348670,15070,15070,15070,15070,0
|
|
20240327,160400,4274348670,15070,15070,15070,15070,0
|
|
20240327,160300,4274348670,15070,15070,15070,15070,0
|
|
20240327,160200,4274348670,15070,15070,15070,15070,0
|
|
20240327,160100,4274348670,15070,15070,15070,15070,0
|
|
20240327,160000,4274348670,15070,15070,15070,15070,0
|
|
20240327,155900,4274348670,15070,15070,15070,15070,0
|
|
20240327,155800,4274348670,15070,15070,15070,15070,0
|
|
20240327,155700,4274348670,15070,15070,15070,15070,0
|
|
20240327,155600,4274348670,15070,15070,15070,15070,0
|
|
20240327,155500,4274348670,15070,15070,15070,15070,0
|
|
20240327,155400,4274348670,15070,15070,15070,15070,0
|
|
20240327,155300,4274348670,15070,15070,15070,15070,0
|
|
20240327,155200,4274348670,15070,15070,15070,15070,0
|
|
20240327,155100,4274348670,15070,15070,15070,15070,0
|
|
20240327,155000,4274348670,15070,15070,15070,15070,0
|
|
20240327,154900,4274348670,15070,15070,15070,15070,0
|
|
20240327,154800,4274348670,15070,15070,15070,15070,0
|
|
20240327,154700,4274348670,15070,15070,15070,15070,0
|
|
20240327,154600,4274348670,15070,15070,15070,15070,0
|
|
20240327,154500,4274348670,15070,15070,15070,15070,0
|
|
20240327,154400,4274348670,15070,15070,15070,15070,19003
|
|
20240327,154300,4274348670,15070,15070,15070,15070,0
|
|
20240327,154200,4274348670,15070,15070,15070,15070,0
|
|
20240327,154100,4274348670,15070,15070,15070,15070,0
|
|
20240327,154000,4274348670,15070,15070,15070,15070,0
|
|
20240327,153900,4274348670,15070,15070,15070,15070,0
|
|
20240327,153800,4274348670,15070,15070,15070,15070,0
|
|
20240327,153700,4274348670,15070,15070,15070,15070,0
|
|
20240327,153600,4274348670,15070,15070,15070,15070,0
|
|
20240327,153500,4274348670,15070,15070,15070,15070,0
|
|
20240327,153400,4274348670,15070,15070,15070,15070,0
|
|
20240327,153300,4274348670,15070,15070,15070,15070,0
|
|
20240327,153200,4274348670,15070,15070,15070,15070,0
|
|
20240327,153100,4274348670,15070,15070,15070,15070,0
|
|
20240327,153000,4274348670,15070,15070,15070,15070,19003
|
|
20240327,152900,3987973460,15100,15100,15100,15100,0
|
|
20240327,152800,3987973460,15100,15100,15100,15100,0
|
|
20240327,152700,3987973460,15100,15100,15100,15100,0
|
|
20240327,152600,3987973460,15100,15100,15100,15100,0
|
|
20240327,152500,3987973460,15100,15100,15100,15100,0
|
|
20240327,152400,3987973460,15100,15100,15100,15100,0
|
|
20240327,152300,3987973460,15100,15100,15100,15100,0
|
|
20240327,152200,3987973460,15100,15100,15100,15100,0
|
|
20240327,152100,3987973460,15100,15100,15100,15100,0
|
|
20240327,152000,3987973460,15100,15100,15100,15100,0
|
|
20240327,151900,3987973460,15100,15100,15100,15100,61
|
|
20240327,151800,3987052360,15100,15100,15100,15100,62
|
|
20240327,151700,3986116160,15100,15100,15120,15100,213
|
|
20240327,151600,3982897150,15110,15100,15120,15100,2746
|
|
20240327,151500,3941399130,15110,15110,15110,15100,639
|
|
20240327,151400,3931746170,15110,15110,15120,15100,609
|
|
20240327,151300,3922544650,15120,15100,15120,15100,324
|
|
20240327,151200,3917648600,15100,15100,15120,15100,407
|
|
20240327,151100,3911497070,15110,15100,15110,15100,173
|
|
20240327,151000,3908883270,15100,15120,15120,15100,860
|
|
20240327,150900,3895888300,15120,15120,15120,15110,213
|
|
20240327,150800,3892668190,15120,15110,15120,15110,339
|
|
20240327,150700,3887544680,15110,15110,15110,15100,370
|
|
20240327,150600,3881954460,15110,15110,15110,15100,470
|
|
20240327,150500,3874854560,15110,15100,15110,15100,112
|
|
20240327,150400,3873162570,15110,15100,15110,15100,312
|
|
20240327,150300,3868449770,15110,15120,15130,15100,857
|
|
20240327,150200,3855490920,15120,15120,15130,15120,328
|
|
20240327,150100,3850530800,15130,15120,15130,15120,193
|
|
20240327,150000,3847611230,15130,15120,15130,15120,688
|
|
20240327,145900,3837204810,15120,15130,15130,15120,185
|
|
20240327,145800,3834406410,15130,15130,15130,15110,376
|
|
20240327,145700,3828722820,15130,15100,15130,15100,2220
|
|
20240327,145600,3795194690,15100,15110,15110,15100,283
|
|
20240327,145500,3790920600,15110,15120,15130,15100,1642
|
|
20240327,145400,3766124230,15120,15120,15120,15110,454
|
|
20240327,145300,3759261700,15120,15130,15130,15120,857
|
|
20240327,145200,3746299760,15130,15130,15140,15100,5305
|
|
20240327,145100,3666164420,15130,15130,15140,15130,522
|
|
20240327,145000,3658262780,15130,15120,15130,15120,601
|
|
20240327,144900,3649172040,15130,15130,15130,15120,255
|
|
20240327,144800,3645314530,15130,15120,15130,15110,1247
|
|
20240327,144700,3626457740,15130,15120,15130,15120,122
|
|
20240327,144600,3624612340,15120,15130,15130,15120,1587
|
|
20240327,144500,3600613470,15130,15130,15130,15120,501
|
|
20240327,144400,3593033860,15130,15130,15130,15120,423
|
|
20240327,144300,3586636980,15120,15120,15130,15120,299
|
|
20240327,144200,3582115390,15120,15120,15130,15120,1111
|
|
20240327,144100,3565316090,15120,15130,15140,15110,4788
|
|
20240327,144000,3492910240,15130,15130,15140,15130,193
|
|
20240327,143900,3489989540,15130,15130,15150,15130,514
|
|
20240327,143800,3482210020,15140,15140,15150,15130,423
|
|
20240327,143700,3475805560,15140,15130,15140,15130,315
|
|
20240327,143600,3471039010,15130,15120,15140,15120,1709
|
|
20240327,143500,3445172480,15130,15120,15130,15120,535
|
|
20240327,143400,3437080100,15120,15120,15130,15120,409
|
|
20240327,143300,3430895870,15120,15140,15140,15120,1897
|
|
20240327,143200,3402193800,15130,15130,15140,15130,322
|
|
20240327,143100,3397320060,15130,15130,15140,15130,260
|
|
20240327,143000,3393386090,15130,15130,15140,15130,206
|
|
20240327,142900,3390267940,15130,15130,15140,15130,530
|
|
20240327,142800,3382246090,15130,15140,15140,15130,270
|
|
20240327,142700,3378158670,15130,15130,15140,15130,317
|
|
20240327,142600,3373361820,15140,15130,15140,15130,356
|
|
20240327,142500,3367972690,15130,15130,15140,15130,374
|
|
20240327,142400,3362313490,15140,15130,15140,15130,168
|
|
20240327,142300,3359770580,15140,15130,15140,15130,1043
|
|
20240327,142200,3343988600,15120,15130,15130,15120,154
|
|
20240327,142100,3341659240,15120,15130,15130,15120,565
|
|
20240327,142000,3333115790,15130,15130,15130,15120,508
|
|
20240327,141900,3325431060,15120,15120,15130,15120,597
|
|
20240327,141800,3316400390,15120,15120,15130,15120,101
|
|
20240327,141700,3314872960,15120,15120,15130,15120,634
|
|
20240327,141600,3305282560,15130,15140,15140,15130,723
|
|
20240327,141500,3294342250,15130,15140,15150,15130,600
|
|
20240327,141400,3285258210,15140,15140,15150,15140,275
|
|
20240327,141300,3281092450,15150,15150,15160,15140,751
|
|
20240327,141200,3269714550,15160,15150,15160,15150,271
|
|
20240327,141100,3265608120,15140,15140,15150,15140,660
|
|
20240327,141000,3255611380,15140,15150,15150,15140,93
|
|
20240327,140900,3254202640,15140,15140,15150,15140,174
|
|
20240327,140800,3251567420,15150,15150,15160,15140,1245
|
|
20240327,140700,3232705660,15150,15140,15150,15130,172
|
|
20240327,140600,3230100350,15130,15150,15150,15130,226
|
|
20240327,140500,3226679790,15150,15160,15160,15140,494
|
|
20240327,140400,3219196000,15160,15150,15160,15150,370
|
|
20240327,140300,3213588690,15160,15150,15160,15150,96
|
|
20240327,140200,3212133540,15150,15140,15160,15140,4765
|
|
20240327,140100,3139943570,15150,15140,15150,15140,354
|
|
20240327,140000,3134581290,15140,15150,15150,15140,2491
|
|
20240327,135900,3096844530,15140,15150,15150,15140,3306
|
|
20240327,135800,3046759100,15140,15140,15150,15130,391
|
|
20240327,135700,3040838010,15150,15140,15150,15140,315
|
|
20240327,135600,3036067490,15150,15140,15150,15130,240
|
|
20240327,135500,3032433700,15140,15140,15150,15130,625
|
|
20240327,135400,3022969960,15150,15150,15150,15140,366
|
|
20240327,135300,3017427450,15150,15140,15150,15140,113
|
|
20240327,135200,3015716310,15150,15150,15150,15140,649
|
|
20240327,135100,3005886850,15150,15130,15150,15130,283
|
|
20240327,135000,3001602610,15140,15130,15140,15130,305
|
|
20240327,134900,2996987270,15140,15150,15150,15140,645
|
|
20240327,134800,2987221760,15140,15140,15150,15140,881
|
|
20240327,134700,2973882550,15140,15140,15150,15140,179
|
|
20240327,134600,2971172480,15140,15140,15140,15130,565
|
|
20240327,134500,2962620270,15140,15140,15140,15130,583
|
|
20240327,134400,2953794280,15140,15140,15140,15130,246
|
|
20240327,134300,2950071500,15130,15140,15140,15130,311
|
|
20240327,134200,2945363700,15140,15150,15150,15130,951
|
|
20240327,134100,2930964970,15140,15140,15150,15140,143
|
|
20240327,134000,2928798730,15140,15150,15150,15140,456
|
|
20240327,133900,2921892510,15150,15150,15150,15140,415
|
|
20240327,133800,2915606550,15150,15130,15150,15130,1618
|
|
20240327,133700,2891098140,15140,15150,15150,15130,729
|
|
20240327,133600,2880058870,15140,15150,15150,15140,83
|
|
20240327,133500,2878801670,15140,15140,15150,15130,901
|
|
20240327,133400,2865160080,15140,15140,15140,15130,274
|
|
20240327,133300,2861011940,15140,15150,15150,15130,506
|
|
20240327,133200,2853351810,15140,15140,15150,15140,453
|
|
20240327,133100,2846493070,15140,15140,15150,15140,897
|
|
20240327,133000,2832905960,15140,15140,15150,15140,554
|
|
20240327,132900,2824513710,15140,15140,15150,15130,1143
|
|
20240327,132800,2807208540,15140,15130,15140,15130,379
|
|
20240327,132700,2801470690,15140,15130,15140,15120,458
|
|
20240327,132600,2794541920,15130,15140,15140,15120,78
|
|
20240327,132500,2793361610,15130,15140,15140,15120,813
|
|
20240327,132400,2781060420,15130,15140,15140,15130,359
|
|
20240327,132300,2775625440,15140,15130,15140,15120,911
|
|
20240327,132200,2761835930,15100,15120,15140,15100,7033
|
|
20240327,132100,2655449130,15120,15120,15120,15110,372
|
|
20240327,132000,2649826250,15120,15120,15130,15120,231
|
|
20240327,131900,2646332420,15120,15120,15120,15110,318
|
|
20240327,131800,2641525920,15110,15120,15120,15110,292
|
|
20240327,131700,2637111230,15120,15110,15120,15100,277
|
|
20240327,131600,2632924930,15120,15110,15120,15110,227
|
|
20240327,131500,2629492940,15120,15120,15130,15110,703
|
|
20240327,131400,2618862250,15120,15130,15130,15120,254
|
|
20240327,131300,2615020290,15130,15130,15130,15120,253
|
|
20240327,131200,2611194280,15120,15120,15130,15110,245
|
|
20240327,131100,2607489850,15110,15110,15120,15100,282
|
|
20240327,131000,2603228200,15110,15120,15120,15110,51
|
|
20240327,130900,2602457330,15120,15120,15120,15100,689
|
|
20240327,130800,2592043640,15120,15120,15120,15110,156
|
|
20240327,130700,2589685150,15120,15120,15120,15110,250
|
|
20240327,130600,2585906630,15110,15110,15120,15110,260
|
|
20240327,130500,2581976530,15120,15100,15120,15100,941
|
|
20240327,130400,2567758260,15110,15110,15110,15100,202
|
|
20240327,130300,2564706280,15110,15100,15110,15090,435
|
|
20240327,130200,2558136630,15100,15100,15110,15090,148
|
|
20240327,130100,2555900920,15100,15090,15100,15090,132
|
|
20240327,130000,2553908870,15090,15080,15110,15080,673
|
|
20240327,125900,2543752040,15080,15080,15090,15080,442
|
|
20240327,125800,2537082580,15090,15090,15090,15080,44
|
|
20240327,125700,2536418750,15100,15090,15100,15080,477
|
|
20240327,125600,2529219770,15090,15100,15100,15090,615
|
|
20240327,125500,2519936890,15090,15090,15100,15090,287
|
|
20240327,125400,2515604380,15080,15100,15100,15080,350
|
|
20240327,125300,2510321320,15100,15110,15110,15090,625
|
|
20240327,125200,2500884510,15100,15100,15110,15100,352
|
|
20240327,125100,2495567930,15110,15100,15110,15100,1201
|
|
20240327,125000,2477432070,15110,15110,15110,15100,444
|
|
20240327,124900,2470724890,15110,15100,15110,15100,208
|
|
20240327,124800,2467582470,15100,15120,15120,15100,284
|
|
20240327,124700,2463290660,15120,15110,15120,15110,281
|
|
20240327,124600,2459042240,15110,15110,15110,15100,329
|
|
20240327,124500,2454072770,15100,15120,15120,15100,105
|
|
20240327,124400,2452486390,15120,15130,15130,15120,995
|
|
20240327,124300,2437437900,15120,15130,15130,15120,249
|
|
20240327,124200,2433671350,15130,15130,15130,15120,312
|
|
20240327,124100,2428952470,15120,15120,15130,15120,400
|
|
20240327,124000,2422901240,15130,15130,15130,15120,336
|
|
20240327,123900,2417819080,15120,15130,15130,15120,163
|
|
20240327,123800,2415353430,15130,15130,15130,15120,448
|
|
20240327,123700,2408576800,15120,15130,15130,15120,109
|
|
20240327,123600,2406927890,15130,15130,15130,15120,326
|
|
20240327,123500,2401997220,15130,15120,15130,15120,160
|
|
20240327,123400,2399576720,15130,15130,15130,15120,480
|
|
20240327,123300,2392316120,15130,15120,15130,15120,196
|
|
20240327,123200,2389351090,15120,15120,15130,15120,496
|
|
20240327,123100,2381849660,15130,15130,15130,15120,253
|
|
20240327,123000,2378022290,15130,15120,15130,15120,971
|
|
20240327,122900,2363332920,15120,15120,15130,15120,680
|
|
20240327,122800,2353044970,15120,15130,15130,15120,278
|
|
20240327,122700,2348839200,15120,15130,15130,15120,265
|
|
20240327,122600,2344831480,15120,15100,15130,15100,297
|
|
20240327,122500,2340340570,15110,15120,15130,15110,395
|
|
20240327,122400,2334368740,15120,15100,15120,15100,179
|
|
20240327,122300,2331662980,15100,15110,15120,15100,292
|
|
20240327,122200,2327250980,15110,15120,15130,15100,396
|
|
20240327,122100,2321261720,15120,15120,15130,15120,176
|
|
20240327,122000,2318600280,15120,15120,15130,15120,372
|
|
20240327,121900,2312974060,15110,15110,15120,15110,203
|
|
20240327,121800,2309906460,15120,15110,15120,15110,250
|
|
20240327,121700,2306126770,15110,15120,15120,15110,353
|
|
20240327,121600,2300791100,15120,15110,15120,15100,226
|
|
20240327,121500,2297375180,15120,15110,15120,15110,194
|
|
20240327,121400,2294443530,15100,15110,15130,15100,312
|
|
20240327,121300,2289726330,15130,15120,15130,15100,526
|
|
20240327,121200,2281774810,15120,15110,15120,15110,117
|
|
20240327,121100,2280006790,15120,15110,15120,15100,316
|
|
20240327,121000,2275231820,15110,15110,15120,15100,347
|
|
20240327,120900,2269988510,15110,15110,15110,15100,480
|
|
20240327,120800,2262738560,15110,15090,15110,15090,219
|
|
20240327,120700,2259431510,15100,15090,15100,15090,275
|
|
20240327,120600,2255280610,15100,15080,15100,15080,380
|
|
20240327,120500,2249544670,15090,15100,15100,15070,374
|
|
20240327,120400,2243900550,15100,15100,15100,15090,285
|
|
20240327,120300,2239597160,15100,15100,15100,15070,327
|
|
20240327,120200,2234661920,15100,15100,15110,15100,1098
|
|
20240327,120100,2218082030,15110,15110,15110,15090,1211
|
|
20240327,120000,2199795650,15110,15110,15110,15100,175
|
|
20240327,115900,2197151640,15110,15100,15120,15100,304
|
|
20240327,115800,2192559480,15120,15120,15120,15100,646
|
|
20240327,115700,2182799940,15110,15120,15120,15110,605
|
|
20240327,115600,2173653950,15130,15130,15130,15120,85
|
|
20240327,115500,2172368560,15140,15130,15140,15120,430
|
|
20240327,115400,2165860630,15130,15140,15140,15130,210
|
|
20240327,115300,2162682230,15140,15140,15140,15120,1017
|
|
20240327,115200,2147294840,15140,15140,15150,15130,337
|
|
20240327,115100,2142190640,15140,15140,15150,15140,213
|
|
20240327,115000,2138964730,15140,15140,15140,15130,2032
|
|
20240327,114900,2108201690,15130,15120,15130,15120,451
|
|
20240327,114800,2101379180,15100,15130,15130,15100,353
|
|
20240327,114700,2096040770,15130,15110,15130,15100,2510
|
|
20240327,114600,2058097160,15120,15130,15130,15110,794
|
|
20240327,114500,2046090770,15130,15130,15130,15120,278
|
|
20240327,114400,2041884940,15130,15120,15130,15120,330
|
|
20240327,114300,2036893710,15120,15130,15130,15120,187
|
|
20240327,114200,2034064670,15120,15130,15130,15110,610
|
|
20240327,114100,2024840340,15130,15120,15130,15110,329
|
|
20240327,114000,2019863910,15130,15130,15130,15120,320
|
|
20240327,113900,2015023940,15120,15120,15130,15120,130
|
|
20240327,113800,2013057880,15130,15130,15130,15110,555
|
|
20240327,113700,2004663420,15130,15130,15140,15130,69
|
|
20240327,113600,2003619140,15130,15140,15140,15120,331
|
|
20240327,113500,1998609850,15130,15130,15140,15130,256
|
|
20240327,113400,1994734290,15130,15130,15150,15130,79
|
|
20240327,113300,1993538180,15130,15140,15150,15130,624
|
|
20240327,113200,1984090130,15150,15140,15150,15140,345
|
|
20240327,113100,1978865080,15140,15140,15150,15140,1407
|
|
20240327,113000,1957562800,15130,15120,15130,15110,516
|
|
20240327,112900,1949757140,15120,15120,15130,15120,972
|
|
20240327,112800,1935052730,15120,15130,15130,15110,189
|
|
20240327,112700,1932194500,15120,15130,15130,15120,242
|
|
20240327,112600,1928533960,15130,15120,15140,15110,508
|
|
20240327,112500,1920851560,15120,15100,15120,15100,251
|
|
20240327,112400,1917058600,15110,15120,15120,15110,172
|
|
20240327,112300,1914459540,15120,15100,15130,15100,178
|
|
20240327,112200,1911768070,15110,15110,15120,15110,352
|
|
20240327,112100,1906448150,15110,15120,15120,15110,732
|
|
20240327,112000,1895381330,15120,15120,15130,15110,2723
|
|
20240327,111900,1854198610,15130,15140,15140,15110,1230
|
|
20240327,111800,1835598700,15140,15120,15140,15110,1737
|
|
20240327,111700,1809325270,15110,15080,15120,15080,2811
|
|
20240327,111600,1766874620,15080,15080,15090,15070,162
|
|
20240327,111500,1764431550,15080,15080,15090,15070,239
|
|
20240327,111400,1760826410,15060,15060,15090,15060,286
|
|
20240327,111300,1756515070,15050,15060,15070,15050,360
|
|
20240327,111200,1751093510,15060,15070,15070,15060,206
|
|
20240327,111100,1747989700,15060,15060,15070,15050,678
|
|
20240327,111000,1737780480,15060,15060,15060,15050,593
|
|
20240327,110900,1728850280,15060,15050,15060,15040,1072
|
|
20240327,110800,1712711530,15040,15040,15050,15040,243
|
|
20240327,110700,1709055840,15050,15040,15060,15040,241
|
|
20240327,110600,1705430560,15050,15050,15050,15030,379
|
|
20240327,110500,1699727620,15040,15050,15050,15030,323
|
|
20240327,110400,1694871040,15050,15060,15060,15040,928
|
|
20240327,110300,1680903290,15070,15070,15080,15070,286
|
|
20240327,110200,1676592030,15070,15060,15070,15050,267
|
|
20240327,110100,1672568610,15040,15080,15080,15030,1707
|
|
20240327,110000,1646880320,15080,15070,15080,15070,122
|
|
20240327,105900,1645040810,15080,15080,15090,15080,345
|
|
20240327,105800,1639837570,15080,15070,15080,15070,161
|
|
20240327,105700,1637410000,15070,15070,15080,15070,175
|
|
20240327,105600,1634772610,15070,15070,15080,15070,161
|
|
20240327,105500,1632344900,15070,15080,15080,15060,389
|
|
20240327,105400,1626481700,15080,15080,15080,15070,308
|
|
20240327,105300,1621839650,15080,15080,15080,15070,176
|
|
20240327,105200,1619185680,15080,15090,15090,15080,230
|
|
20240327,105100,1615716130,15090,15080,15090,15080,726
|
|
20240327,105000,1604767060,15090,15100,15110,15090,478
|
|
20240327,104900,1597551100,15090,15100,15120,15090,370
|
|
20240327,104800,1591961090,15100,15090,15100,15090,214
|
|
20240327,104700,1588729780,15100,15090,15100,15090,494
|
|
20240327,104600,1581274210,15090,15100,15100,15090,726
|
|
20240327,104500,1570317010,15100,15090,15100,15090,388
|
|
20240327,104400,1564460730,15090,15100,15100,15090,500
|
|
20240327,104300,1556914410,15100,15110,15110,15090,802
|
|
20240327,104200,1544802310,15110,15110,15120,15100,663
|
|
20240327,104100,1534781600,15110,15110,15110,15100,177
|
|
20240327,104000,1532107270,15110,15110,15120,15100,331
|
|
20240327,103900,1527107140,15120,15110,15120,15100,364
|
|
20240327,103800,1521606710,15100,15120,15120,15100,214
|
|
20240327,103700,1518371900,15110,15120,15120,15100,695
|
|
20240327,103600,1507875880,15120,15120,15120,15100,2375
|
|
20240327,103500,1472001530,15130,15120,15130,15120,190
|
|
20240327,103400,1469127800,15120,15130,15140,15120,754
|
|
20240327,103300,1457718430,15130,15130,15140,15120,247
|
|
20240327,103200,1453981340,15130,15130,15130,15110,385
|
|
20240327,103100,1448158170,15130,15120,15130,15120,103
|
|
20240327,103000,1446599850,15130,15120,15130,15110,413
|
|
20240327,102900,1440356930,15120,15120,15120,15110,227
|
|
20240327,102800,1436924740,15120,15130,15130,15120,765
|
|
20240327,102700,1425357440,15120,15130,15130,15110,2205
|
|
20240327,102600,1392017600,15130,15130,15140,15130,322
|
|
20240327,102500,1387144870,15120,15120,15130,15120,61
|
|
20240327,102400,1386222170,15130,15130,15140,15120,852
|
|
20240327,102300,1373331550,15130,15120,15130,15120,278
|
|
20240327,102200,1369125480,15130,15140,15140,15120,1739
|
|
20240327,102100,1342814610,15130,15140,15140,15130,456
|
|
20240327,102000,1335911030,15140,15150,15150,15130,372
|
|
20240327,101900,1330280880,15150,15140,15150,15130,564
|
|
20240327,101800,1321739160,15140,15140,15140,15120,1485
|
|
20240327,101700,1299268320,15140,15140,15140,15120,1179
|
|
20240327,101600,1281418550,15130,15140,15150,15120,577
|
|
20240327,101500,1272687170,15130,15150,15150,15130,4036
|
|
20240327,101400,1211543690,15140,15150,15150,15140,918
|
|
20240327,101300,1197644160,15140,15080,15150,15080,18870
|
|
20240327,101200,912643570,15080,15070,15080,15070,359
|
|
20240327,101100,907230100,15080,15080,15090,15070,3103
|
|
20240327,101000,860438460,15070,15060,15080,15060,726
|
|
20240327,100900,849498700,15060,15070,15070,15050,2008
|
|
20240327,100800,819258700,15060,15030,15070,15030,2842
|
|
20240327,100700,776489050,15040,15020,15040,15020,122
|
|
20240327,100600,774655630,15020,15030,15030,15020,707
|
|
20240327,100500,764035580,15030,15040,15040,15030,484
|
|
20240327,100400,756760230,15040,15030,15040,15030,445
|
|
20240327,100300,750071780,15030,15010,15040,15010,1680
|
|
20240327,100200,724836920,15000,15020,15020,15000,1083
|
|
20240327,100100,708590810,15020,15020,15020,15010,75
|
|
20240327,100000,707464830,15020,15020,15020,14990,124
|
|
20240327,095900,705605170,15020,14990,15020,14990,262
|
|
20240327,095800,701675510,14990,15000,15000,14990,996
|
|
20240327,095700,686738280,15010,15000,15010,15000,17
|
|
20240327,095600,686483260,15010,15000,15010,15000,1137
|
|
20240327,095500,669427670,15010,15010,15010,15000,423
|
|
20240327,095400,663080900,15010,15010,15010,15010,129
|
|
20240327,095300,661144610,15010,15010,15010,15010,515
|
|
20240327,095200,653414460,15020,15020,15020,15000,279
|
|
20240327,095100,649228740,15020,15010,15020,15010,525
|
|
20240327,095000,641345730,15010,14990,15010,14990,1374
|
|
20240327,094900,620735870,14990,14990,14990,14990,623
|
|
20240327,094800,611397100,14990,15000,15000,14980,939
|
|
20240327,094700,597323630,14990,14990,14990,14980,114
|
|
20240327,094600,595614900,15000,14990,15000,14990,26
|
|
20240327,094500,595224920,14990,15000,15000,14980,1422
|
|
20240327,094400,573909190,15000,15000,15000,14990,1965
|
|
20240327,094300,544440150,15010,15000,15010,15000,32
|
|
20240327,094200,543960140,15000,15010,15010,15000,166
|
|
20240327,094100,541468780,15010,15000,15010,15000,1486
|
|
20240327,094000,519168060,15000,15010,15010,15000,68
|
|
20240327,093900,518147700,15010,15010,15010,15010,10
|
|
20240327,093800,517997600,15010,15020,15020,15010,46
|
|
20240327,093700,517307060,15020,15010,15020,15000,156
|
|
20240327,093600,514965810,15010,15010,15010,15000,129
|
|
20240327,093500,513029570,15010,15020,15020,15010,612
|
|
20240327,093400,503839720,15020,15020,15030,15020,369
|
|
20240327,093300,498297330,15020,15040,15040,15020,1682
|
|
20240327,093200,473005330,15040,15040,15050,15040,265
|
|
20240327,093100,469017370,15050,15040,15070,15040,2234
|
|
20240327,093000,435387440,15050,15040,15050,15040,1023
|
|
20240327,092900,419999640,15040,15040,15040,15030,1174
|
|
20240327,092800,402344660,15030,15030,15030,15030,79
|
|
20240327,092700,401157290,15040,15030,15040,15020,937
|
|
20240327,092600,387074520,15040,15050,15050,15030,382
|
|
20240327,092500,381332990,15030,15050,15060,15030,976
|
|
20240327,092400,366645330,15060,15000,15060,15000,7852
|
|
20240327,092300,248598050,15010,15000,15010,15000,298
|
|
20240327,092200,244127540,15000,15000,15010,15000,132
|
|
20240327,092100,242147530,15000,15000,15010,15000,82
|
|
20240327,092000,240917020,15010,15010,15020,15000,836
|
|
20240327,091900,228374650,15020,15010,15020,15010,136
|
|
20240327,091800,226333080,15020,15010,15020,15010,103
|
|
20240327,091700,224787040,15010,15020,15020,15010,456
|
|
20240327,091600,217940810,15020,15010,15020,15010,204
|
|
20240327,091500,214877120,15010,15000,15010,15000,89
|
|
20240327,091400,213541440,15000,15000,15010,14990,269
|
|
20240327,091300,209506550,15000,14990,15000,14990,120
|
|
20240327,091200,207706750,15000,15000,15020,15000,1133
|
|
20240327,091100,190711530,15000,14990,15010,14990,713
|
|
20240327,091000,180011450,14990,15010,15010,14990,927
|
|
20240327,090900,166107980,15010,15010,15010,14990,483
|
|
20240327,090800,158858960,15010,15000,15010,14990,349
|
|
20240327,090700,153624300,15000,15000,15010,14990,1270
|
|
20240327,090600,134573310,15010,15000,15010,14990,1199
|
|
20240327,090500,116585840,15000,14980,15000,14980,791
|
|
20240327,090400,104735950,14980,14980,14980,14970,340
|
|
20240327,090300,99644370,14980,15000,15000,14970,278
|
|
20240327,090200,95479050,14980,15000,15000,14960,1310
|
|
20240327,090100,75861860,14960,14960,15000,14950,1631
|
|
20240327,090000,51459930,14960,14950,15010,14950,3435
|