587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184400,3404964440,15180,15180,15180,15180,10779
|
|
20240328,184300,3404964440,15180,15180,15180,15180,0
|
|
20240328,184200,3404964440,15180,15180,15180,15180,0
|
|
20240328,184100,3404964440,15180,15180,15180,15180,0
|
|
20240328,184000,3404964440,15180,15180,15180,15180,0
|
|
20240328,183900,3404964440,15180,15180,15180,15180,0
|
|
20240328,183800,3404964440,15180,15180,15180,15180,0
|
|
20240328,183700,3404964440,15180,15180,15180,15180,0
|
|
20240328,183600,3404964440,15180,15180,15180,15180,0
|
|
20240328,183500,3404964440,15180,15180,15180,15180,0
|
|
20240328,183400,3404964440,15180,15180,15180,15180,0
|
|
20240328,183300,3404964440,15180,15180,15180,15180,0
|
|
20240328,183200,3404964440,15180,15180,15180,15180,0
|
|
20240328,183100,3404964440,15180,15180,15180,15180,0
|
|
20240328,183000,3404964440,15180,15180,15180,15180,0
|
|
20240328,182900,3404964440,15180,15180,15180,15180,0
|
|
20240328,182800,3404964440,15180,15180,15180,15180,0
|
|
20240328,182700,3404964440,15180,15180,15180,15180,0
|
|
20240328,182600,3404964440,15180,15180,15180,15180,0
|
|
20240328,182500,3404964440,15180,15180,15180,15180,0
|
|
20240328,182400,3404964440,15180,15180,15180,15180,0
|
|
20240328,182300,3404964440,15180,15180,15180,15180,0
|
|
20240328,182200,3404964440,15180,15180,15180,15180,0
|
|
20240328,182100,3404964440,15180,15180,15180,15180,0
|
|
20240328,182000,3404964440,15180,15180,15180,15180,0
|
|
20240328,181900,3404964440,15180,15180,15180,15180,0
|
|
20240328,181800,3404964440,15180,15180,15180,15180,0
|
|
20240328,181700,3404964440,15180,15180,15180,15180,0
|
|
20240328,181600,3404964440,15180,15180,15180,15180,0
|
|
20240328,181500,3404964440,15180,15180,15180,15180,0
|
|
20240328,181400,3404964440,15180,15180,15180,15180,10779
|
|
20240328,181300,3404964440,15180,15180,15180,15180,0
|
|
20240328,181200,3404964440,15180,15180,15180,15180,0
|
|
20240328,181100,3404964440,15180,15180,15180,15180,0
|
|
20240328,181000,3404964440,15180,15180,15180,15180,0
|
|
20240328,180900,3404964440,15180,15180,15180,15180,0
|
|
20240328,180800,3404964440,15180,15180,15180,15180,0
|
|
20240328,180700,3404964440,15180,15180,15180,15180,0
|
|
20240328,180600,3404964440,15180,15180,15180,15180,0
|
|
20240328,180500,3404964440,15180,15180,15180,15180,0
|
|
20240328,180400,3404964440,15180,15180,15180,15180,0
|
|
20240328,180300,3404964440,15180,15180,15180,15180,0
|
|
20240328,180200,3404964440,15180,15180,15180,15180,0
|
|
20240328,180100,3404964440,15180,15180,15180,15180,0
|
|
20240328,180000,3404964440,15180,15180,15180,15180,0
|
|
20240328,175900,3404964440,15180,15180,15180,15180,0
|
|
20240328,175800,3404964440,15180,15180,15180,15180,0
|
|
20240328,175700,3404964440,15180,15180,15180,15180,0
|
|
20240328,175600,3404964440,15180,15180,15180,15180,0
|
|
20240328,175500,3404964440,15180,15180,15180,15180,0
|
|
20240328,175400,3404964440,15180,15180,15180,15180,0
|
|
20240328,175300,3404964440,15180,15180,15180,15180,0
|
|
20240328,175200,3404964440,15180,15180,15180,15180,0
|
|
20240328,175100,3404964440,15180,15180,15180,15180,0
|
|
20240328,175000,3404964440,15180,15180,15180,15180,0
|
|
20240328,174900,3404964440,15180,15180,15180,15180,0
|
|
20240328,174800,3404964440,15180,15180,15180,15180,0
|
|
20240328,174700,3404964440,15180,15180,15180,15180,0
|
|
20240328,174600,3404964440,15180,15180,15180,15180,0
|
|
20240328,174500,3404964440,15180,15180,15180,15180,0
|
|
20240328,174400,3404964440,15180,15180,15180,15180,10779
|
|
20240328,174300,3404964440,15180,15180,15180,15180,0
|
|
20240328,174200,3404964440,15180,15180,15180,15180,0
|
|
20240328,174100,3404964440,15180,15180,15180,15180,0
|
|
20240328,174000,3404964440,15180,15180,15180,15180,0
|
|
20240328,173900,3404964440,15180,15180,15180,15180,0
|
|
20240328,173800,3404964440,15180,15180,15180,15180,0
|
|
20240328,173700,3404964440,15180,15180,15180,15180,0
|
|
20240328,173600,3404964440,15180,15180,15180,15180,0
|
|
20240328,173500,3404964440,15180,15180,15180,15180,0
|
|
20240328,173400,3404964440,15180,15180,15180,15180,0
|
|
20240328,173300,3404964440,15180,15180,15180,15180,0
|
|
20240328,173200,3404964440,15180,15180,15180,15180,0
|
|
20240328,173100,3404964440,15180,15180,15180,15180,0
|
|
20240328,173000,3404964440,15180,15180,15180,15180,0
|
|
20240328,172900,3404964440,15180,15180,15180,15180,0
|
|
20240328,172800,3404964440,15180,15180,15180,15180,0
|
|
20240328,172700,3404964440,15180,15180,15180,15180,0
|
|
20240328,172600,3404964440,15180,15180,15180,15180,0
|
|
20240328,172500,3404964440,15180,15180,15180,15180,0
|
|
20240328,172400,3404964440,15180,15180,15180,15180,0
|
|
20240328,172300,3404964440,15180,15180,15180,15180,0
|
|
20240328,172200,3404964440,15180,15180,15180,15180,0
|
|
20240328,172100,3404964440,15180,15180,15180,15180,0
|
|
20240328,172000,3404964440,15180,15180,15180,15180,0
|
|
20240328,171900,3404964440,15180,15180,15180,15180,0
|
|
20240328,171800,3404964440,15180,15180,15180,15180,0
|
|
20240328,171700,3404964440,15180,15180,15180,15180,0
|
|
20240328,171600,3404964440,15180,15180,15180,15180,0
|
|
20240328,171500,3404964440,15180,15180,15180,15180,0
|
|
20240328,171400,3404964440,15180,15180,15180,15180,10779
|
|
20240328,171300,3404964440,15180,15180,15180,15180,0
|
|
20240328,171200,3404964440,15180,15180,15180,15180,0
|
|
20240328,171100,3404964440,15180,15180,15180,15180,0
|
|
20240328,171000,3404964440,15180,15180,15180,15180,0
|
|
20240328,170900,3404964440,15180,15180,15180,15180,0
|
|
20240328,170800,3404964440,15180,15180,15180,15180,0
|
|
20240328,170700,3404964440,15180,15180,15180,15180,0
|
|
20240328,170600,3404964440,15180,15180,15180,15180,0
|
|
20240328,170500,3404964440,15180,15180,15180,15180,0
|
|
20240328,170400,3404964440,15180,15180,15180,15180,0
|
|
20240328,170300,3404964440,15180,15180,15180,15180,0
|
|
20240328,170200,3404964440,15180,15180,15180,15180,0
|
|
20240328,170100,3404964440,15180,15180,15180,15180,0
|
|
20240328,170000,3404964440,15180,15180,15180,15180,0
|
|
20240328,165900,3404964440,15180,15180,15180,15180,0
|
|
20240328,165800,3404964440,15180,15180,15180,15180,0
|
|
20240328,165700,3404964440,15180,15180,15180,15180,0
|
|
20240328,165600,3404964440,15180,15180,15180,15180,0
|
|
20240328,165500,3404964440,15180,15180,15180,15180,0
|
|
20240328,165400,3404964440,15180,15180,15180,15180,0
|
|
20240328,165300,3404964440,15180,15180,15180,15180,0
|
|
20240328,165200,3404964440,15180,15180,15180,15180,0
|
|
20240328,165100,3404964440,15180,15180,15180,15180,0
|
|
20240328,165000,3404964440,15180,15180,15180,15180,0
|
|
20240328,164900,3404964440,15180,15180,15180,15180,0
|
|
20240328,164800,3404964440,15180,15180,15180,15180,0
|
|
20240328,164700,3404964440,15180,15180,15180,15180,0
|
|
20240328,164600,3404964440,15180,15180,15180,15180,0
|
|
20240328,164500,3404964440,15180,15180,15180,15180,0
|
|
20240328,164400,3404964440,15180,15180,15180,15180,10779
|
|
20240328,164300,3404964440,15180,15180,15180,15180,0
|
|
20240328,164200,3404964440,15180,15180,15180,15180,0
|
|
20240328,164100,3404964440,15180,15180,15180,15180,0
|
|
20240328,164000,3404964440,15180,15180,15180,15180,0
|
|
20240328,163900,3404964440,15180,15180,15180,15180,0
|
|
20240328,163800,3404964440,15180,15180,15180,15180,0
|
|
20240328,163700,3404964440,15180,15180,15180,15180,0
|
|
20240328,163600,3404964440,15180,15180,15180,15180,0
|
|
20240328,163500,3404964440,15180,15180,15180,15180,0
|
|
20240328,163400,3404964440,15180,15180,15180,15180,0
|
|
20240328,163300,3404964440,15180,15180,15180,15180,0
|
|
20240328,163200,3404964440,15180,15180,15180,15180,0
|
|
20240328,163100,3404964440,15180,15180,15180,15180,0
|
|
20240328,163000,3404964440,15180,15180,15180,15180,0
|
|
20240328,162900,3404964440,15180,15180,15180,15180,0
|
|
20240328,162800,3404964440,15180,15180,15180,15180,0
|
|
20240328,162700,3404964440,15180,15180,15180,15180,0
|
|
20240328,162600,3404964440,15180,15180,15180,15180,0
|
|
20240328,162500,3404964440,15180,15180,15180,15180,0
|
|
20240328,162400,3404964440,15180,15180,15180,15180,0
|
|
20240328,162300,3404964440,15180,15180,15180,15180,0
|
|
20240328,162200,3404964440,15180,15180,15180,15180,0
|
|
20240328,162100,3404964440,15180,15180,15180,15180,0
|
|
20240328,162000,3404964440,15180,15180,15180,15180,0
|
|
20240328,161900,3404964440,15180,15180,15180,15180,0
|
|
20240328,161800,3404964440,15180,15180,15180,15180,0
|
|
20240328,161700,3404964440,15180,15180,15180,15180,0
|
|
20240328,161600,3404964440,15180,15180,15180,15180,0
|
|
20240328,161500,3404964440,15180,15180,15180,15180,0
|
|
20240328,161400,3404964440,15180,15180,15180,15180,10779
|
|
20240328,161300,3404964440,15180,15180,15180,15180,0
|
|
20240328,161200,3404964440,15180,15180,15180,15180,0
|
|
20240328,161100,3404964440,15180,15180,15180,15180,0
|
|
20240328,161000,3404964440,15180,15180,15180,15180,0
|
|
20240328,160900,3404964440,15180,15180,15180,15180,0
|
|
20240328,160800,3404964440,15180,15180,15180,15180,0
|
|
20240328,160700,3404964440,15180,15180,15180,15180,0
|
|
20240328,160600,3404964440,15180,15180,15180,15180,0
|
|
20240328,160500,3404964440,15180,15180,15180,15180,0
|
|
20240328,160400,3404964440,15180,15180,15180,15180,0
|
|
20240328,160300,3404964440,15180,15180,15180,15180,0
|
|
20240328,160200,3404964440,15180,15180,15180,15180,0
|
|
20240328,160100,3404964440,15180,15180,15180,15180,0
|
|
20240328,160000,3404964440,15180,15180,15180,15180,0
|
|
20240328,155900,3404964440,15180,15180,15180,15180,0
|
|
20240328,155800,3404964440,15180,15180,15180,15180,0
|
|
20240328,155700,3404964440,15180,15180,15180,15180,0
|
|
20240328,155600,3404964440,15180,15180,15180,15180,0
|
|
20240328,155500,3404964440,15180,15180,15180,15180,0
|
|
20240328,155400,3404964440,15180,15180,15180,15180,0
|
|
20240328,155300,3404964440,15180,15180,15180,15180,0
|
|
20240328,155200,3404964440,15180,15180,15180,15180,0
|
|
20240328,155100,3404964440,15180,15180,15180,15180,0
|
|
20240328,155000,3404964440,15180,15180,15180,15180,0
|
|
20240328,154900,3404964440,15180,15180,15180,15180,0
|
|
20240328,154800,3404964440,15180,15180,15180,15180,0
|
|
20240328,154700,3404964440,15180,15180,15180,15180,0
|
|
20240328,154600,3404964440,15180,15180,15180,15180,0
|
|
20240328,154500,3404964440,15180,15180,15180,15180,0
|
|
20240328,154400,3404964440,15180,15180,15180,15180,10779
|
|
20240328,154300,3404964440,15180,15180,15180,15180,0
|
|
20240328,154200,3404964440,15180,15180,15180,15180,0
|
|
20240328,154100,3404964440,15180,15180,15180,15180,0
|
|
20240328,154000,3404964440,15180,15180,15180,15180,0
|
|
20240328,153900,3404964440,15180,15180,15180,15180,0
|
|
20240328,153800,3404964440,15180,15180,15180,15180,0
|
|
20240328,153700,3404964440,15180,15180,15180,15180,0
|
|
20240328,153600,3404964440,15180,15180,15180,15180,0
|
|
20240328,153500,3404964440,15180,15180,15180,15180,0
|
|
20240328,153400,3404964440,15180,15180,15180,15180,0
|
|
20240328,153300,3404964440,15180,15180,15180,15180,0
|
|
20240328,153200,3404964440,15180,15180,15180,15180,0
|
|
20240328,153100,3404964440,15180,15180,15180,15180,0
|
|
20240328,153000,3404964440,15180,15180,15180,15180,10779
|
|
20240328,152900,3241339220,15180,15180,15180,15180,0
|
|
20240328,152800,3241339220,15180,15180,15180,15180,0
|
|
20240328,152700,3241339220,15180,15180,15180,15180,0
|
|
20240328,152600,3241339220,15180,15180,15180,15180,0
|
|
20240328,152500,3241339220,15180,15180,15180,15180,0
|
|
20240328,152400,3241339220,15180,15180,15180,15180,0
|
|
20240328,152300,3241339220,15180,15180,15180,15180,0
|
|
20240328,152200,3241339220,15180,15180,15180,15180,0
|
|
20240328,152100,3241339220,15180,15180,15180,15180,0
|
|
20240328,152000,3241339220,15180,15180,15180,15180,0
|
|
20240328,151900,3241339220,15180,15190,15190,15150,1490
|
|
20240328,151800,3218721050,15190,15190,15190,15170,962
|
|
20240328,151700,3204113350,15180,15180,15190,15170,689
|
|
20240328,151600,3193652220,15190,15180,15190,15170,623
|
|
20240328,151500,3184192540,15180,15180,15190,15170,636
|
|
20240328,151400,3174537670,15180,15180,15180,15170,652
|
|
20240328,151300,3164640870,15180,15180,15190,15170,664
|
|
20240328,151200,3154559300,15180,15180,15180,15170,659
|
|
20240328,151100,3144556990,15180,15180,15180,15170,924
|
|
20240328,151000,3130532500,15170,15170,15180,15160,455
|
|
20240328,150900,3123629600,15170,15150,15180,15150,1159
|
|
20240328,150800,3106054800,15160,15150,15180,15150,146
|
|
20240328,150700,3103841590,15150,15190,15190,15150,1342
|
|
20240328,150600,3083481740,15190,15190,15200,15180,1911
|
|
20240328,150500,3054453280,15190,15190,15190,15180,812
|
|
20240328,150400,3042124340,15190,15180,15190,15180,922
|
|
20240328,150300,3028124470,15190,15180,15190,15180,479
|
|
20240328,150200,3020850120,15180,15180,15180,15170,718
|
|
20240328,150100,3009951130,15180,15180,15180,15170,290
|
|
20240328,150000,3005549240,15180,15160,15180,15160,850
|
|
20240328,145900,2992654710,15160,15160,15170,15160,481
|
|
20240328,145800,2985360310,15160,15150,15160,15150,3466
|
|
20240328,145700,2932826390,15150,15150,15150,15140,2050
|
|
20240328,145600,2901769130,15140,15150,15150,15140,325
|
|
20240328,145500,2896846750,15140,15150,15150,15140,147
|
|
20240328,145400,2894620300,15150,15150,15150,15140,1255
|
|
20240328,145300,2875617310,15150,15130,15150,15130,1927
|
|
20240328,145200,2846437470,15130,15140,15140,15130,216
|
|
20240328,145100,2843167510,15140,15140,15140,15130,343
|
|
20240328,145000,2837974750,15130,15130,15140,15130,334
|
|
20240328,144900,2832920000,15140,15130,15140,15130,325
|
|
20240328,144800,2828001850,15140,15130,15140,15130,465
|
|
20240328,144700,2820965630,15130,15130,15140,15130,272
|
|
20240328,144600,2816849050,15130,15130,15140,15130,501
|
|
20240328,144500,2809268140,15140,15130,15140,15130,152
|
|
20240328,144400,2806967190,15140,15140,15140,15130,758
|
|
20240328,144300,2795492910,15140,15140,15140,15130,353
|
|
20240328,144200,2790149420,15140,15130,15140,15130,37
|
|
20240328,144100,2789589510,15130,15140,15140,15130,82
|
|
20240328,144000,2788348490,15130,15130,15130,15130,92
|
|
20240328,143900,2786956530,15130,15140,15140,15130,213
|
|
20240328,143800,2783732220,15130,15140,15140,15130,93
|
|
20240328,143700,2782324760,15130,15140,15140,15130,609
|
|
20240328,143600,2773110440,15140,15130,15140,15120,694
|
|
20240328,143500,2762609520,15140,15140,15140,15130,261
|
|
20240328,143400,2758660020,15130,15140,15140,15130,269
|
|
20240328,143300,2754589970,15130,15140,15140,15130,43
|
|
20240328,143200,2753939200,15130,15130,15140,15130,197
|
|
20240328,143100,2750958520,15130,15140,15140,15130,146
|
|
20240328,143000,2748749110,15140,15120,15140,15120,89
|
|
20240328,142900,2747402030,15120,15130,15140,15120,1617
|
|
20240328,142800,2722937750,15140,15140,15140,15130,56
|
|
20240328,142700,2722090160,15130,15140,15140,15130,181
|
|
20240328,142600,2719351180,15130,15140,15140,15130,126
|
|
20240328,142500,2717443940,15130,15130,15140,15130,133
|
|
20240328,142400,2715430910,15130,15140,15150,15130,435
|
|
20240328,142300,2708845030,15140,15140,15140,15140,189
|
|
20240328,142200,2705983570,15150,15140,15150,15140,67
|
|
20240328,142100,2704968950,15130,15130,15150,15130,462
|
|
20240328,142000,2697974680,15140,15120,15150,15120,409
|
|
20240328,141900,2691783880,15130,15130,15130,15120,124
|
|
20240328,141800,2689908600,15120,15120,15130,15120,107
|
|
20240328,141700,2688290180,15120,15120,15130,15120,38
|
|
20240328,141600,2687715500,15140,15130,15140,15120,999
|
|
20240328,141500,2672601140,15140,15160,15160,15130,1344
|
|
20240328,141400,2652242010,15150,15130,15160,15120,1330
|
|
20240328,141300,2632107000,15130,15120,15130,15120,421
|
|
20240328,141200,2625737670,15120,15120,15130,15120,228
|
|
20240328,141100,2622288500,15130,15130,15130,15120,326
|
|
20240328,141000,2617356700,15120,15120,15130,15120,75
|
|
20240328,140900,2616222210,15120,15130,15130,15120,77
|
|
20240328,140800,2615057500,15120,15120,15130,15120,659
|
|
20240328,140700,2605092980,15110,15120,15120,15110,150
|
|
20240328,140600,2602825860,15120,15110,15120,15110,161
|
|
20240328,140500,2600391800,15120,15110,15120,15110,202
|
|
20240328,140400,2597338000,15120,15120,15120,15110,746
|
|
20240328,140300,2586059040,15110,15110,15120,15110,43
|
|
20240328,140200,2585409170,15110,15120,15120,15110,66
|
|
20240328,140100,2584411630,15110,15110,15120,15110,496
|
|
20240328,140000,2576912520,15110,15130,15130,15110,313
|
|
20240328,135900,2572180780,15120,15120,15130,15110,966
|
|
20240328,135800,2557578200,15120,15110,15120,15100,2081
|
|
20240328,135700,2526148860,15110,15110,15110,15100,95
|
|
20240328,135600,2524713770,15110,15100,15110,15100,586
|
|
20240328,135500,2515864770,15110,15100,15110,15100,536
|
|
20240328,135400,2507771070,15110,15100,15110,15100,126
|
|
20240328,135300,2505867580,15110,15100,15110,15100,114
|
|
20240328,135200,2504145760,15100,15110,15110,15100,40
|
|
20240328,135100,2503541380,15100,15120,15120,15100,447
|
|
20240328,135000,2496783490,15120,15120,15120,15100,859
|
|
20240328,134900,2483804620,15110,15120,15120,15110,2591
|
|
20240328,134800,2444654290,15110,15110,15120,15110,6573
|
|
20240328,134700,2345336250,15110,15110,15130,15110,108
|
|
20240328,134600,2343702750,15120,15120,15120,15110,73
|
|
20240328,134500,2342599250,15110,15120,15120,15110,353
|
|
20240328,134400,2337264520,15120,15130,15130,15120,38
|
|
20240328,134300,2336689820,15120,15130,15130,15120,69
|
|
20240328,134200,2335646230,15120,15120,15130,15120,588
|
|
20240328,134100,2326754470,15120,15120,15130,15120,562
|
|
20240328,134000,2318256880,15120,15120,15130,15120,53
|
|
20240328,133900,2317455340,15110,15120,15120,15110,226
|
|
20240328,133800,2314038460,15110,15120,15120,15110,99
|
|
20240328,133700,2312541960,15120,15120,15130,15120,323
|
|
20240328,133600,2307658170,15120,15120,15120,15120,56
|
|
20240328,133500,2306811450,15130,15130,15130,15120,386
|
|
20240328,133400,2300974160,15130,15140,15140,15120,238
|
|
20240328,133300,2297373240,15130,15130,15140,15130,473
|
|
20240328,133200,2290212480,15130,15130,15140,15130,108
|
|
20240328,133100,2288578240,15130,15130,15140,15130,105
|
|
20240328,133000,2286989240,15130,15130,15130,15130,43
|
|
20240328,132900,2286338650,15140,15120,15140,15120,567
|
|
20240328,132800,2277760330,15120,15130,15130,15120,32
|
|
20240328,132700,2277276300,15120,15130,15130,15120,78
|
|
20240328,132600,2276096570,15120,15120,15120,15120,33
|
|
20240328,132500,2275597610,15120,15120,15130,15120,29
|
|
20240328,132400,2275158980,15120,15130,15130,15120,39
|
|
20240328,132300,2274569090,15120,15120,15130,15120,119
|
|
20240328,132200,2272769270,15120,15130,15130,15110,100
|
|
20240328,132100,2271256790,15120,15120,15120,15110,256
|
|
20240328,132000,2267386400,15130,15120,15130,15110,217
|
|
20240328,131900,2264105350,15110,15120,15120,15110,60
|
|
20240328,131800,2263198320,15110,15110,15120,15110,245
|
|
20240328,131700,2259495480,15110,15120,15120,15110,83
|
|
20240328,131600,2258240660,15120,15120,15120,15110,151
|
|
20240328,131500,2255957720,15110,15120,15120,15110,291
|
|
20240328,131400,2251559920,15130,15120,15130,15120,681
|
|
20240328,131300,2241263180,15120,15120,15130,15120,67
|
|
20240328,131200,2240249940,15120,15120,15130,15120,326
|
|
20240328,131100,2235320490,15130,15120,15130,15120,5
|
|
20240328,131000,2235244870,15120,15140,15140,15120,7439
|
|
20240328,130900,2122705790,15130,15130,15140,15130,120
|
|
20240328,130800,2120889140,15140,15130,15140,15130,98
|
|
20240328,130700,2119405620,15130,15130,15140,15130,128
|
|
20240328,130600,2117468810,15130,15140,15140,15130,27
|
|
20240328,130500,2117060150,15140,15150,15150,15130,26
|
|
20240328,130400,2116666500,15160,15140,15160,15130,1194
|
|
20240328,130300,2098588990,15150,15150,15150,15130,204
|
|
20240328,130200,2095498430,15140,15140,15150,15130,370
|
|
20240328,130100,2089896500,15130,15140,15140,15130,34
|
|
20240328,130000,2089381890,15130,15140,15140,15130,35
|
|
20240328,125900,2088852150,15160,15140,15160,15140,43
|
|
20240328,125800,2088200850,15150,15140,15150,15130,160
|
|
20240328,125700,2085777250,15140,15160,15160,15140,25
|
|
20240328,125600,2085398480,15150,15140,15160,15140,550
|
|
20240328,125500,2077065840,15130,15160,15160,15130,162
|
|
20240328,125400,2074612870,15160,15140,15160,15140,61
|
|
20240328,125300,2073689090,15140,15150,15150,15140,35
|
|
20240328,125200,2073158850,15150,15140,15150,15140,42
|
|
20240328,125100,2072522570,15150,15150,15150,15130,469
|
|
20240328,125000,2065417240,15150,15140,15150,15140,101
|
|
20240328,124900,2063887870,15150,15140,15150,15140,33
|
|
20240328,124800,2063388060,15150,15140,15150,15140,53
|
|
20240328,124700,2062585410,15140,15150,15150,15130,137
|
|
20240328,124600,2060510400,15140,15140,15150,15140,310
|
|
20240328,124500,2055814080,15150,15140,15150,15130,124
|
|
20240328,124400,2053937020,15130,15140,15140,15130,133
|
|
20240328,124300,2051923540,15140,15140,15140,15130,40
|
|
20240328,124200,2051317970,15130,15140,15140,15130,34
|
|
20240328,124100,2050803370,15130,15130,15130,15130,43
|
|
20240328,124000,2050152780,15140,15130,15140,15130,36
|
|
20240328,123900,2049607770,15140,15140,15140,15130,88
|
|
20240328,123800,2048275610,15140,15140,15150,15140,39
|
|
20240328,123700,2047684950,15140,15140,15150,15130,329
|
|
20240328,123600,2042704050,15140,15140,15140,15140,15
|
|
20240328,123500,2042476950,15150,15150,15150,15140,28
|
|
20240328,123400,2042052780,15140,15140,15150,15140,53
|
|
20240328,123300,2041250010,15140,15140,15140,15140,15
|
|
20240328,123200,2041022910,15150,15150,15150,15140,72
|
|
20240328,123100,2039932560,15150,15130,15150,15130,1277
|
|
20240328,123000,2020597450,15140,15130,15140,15130,38
|
|
20240328,122900,2020022330,15130,15140,15140,15120,237
|
|
20240328,122800,2016437980,15130,15130,15140,15130,31
|
|
20240328,122700,2015968930,15140,15140,15140,15130,48
|
|
20240328,122600,2015242360,15140,15140,15140,15130,148
|
|
20240328,122500,2013001920,15130,15130,15140,15130,55
|
|
20240328,122400,2012169760,15140,15140,15140,15130,34
|
|
20240328,122300,2011655010,15130,15140,15140,15130,95
|
|
20240328,122200,2010216870,15130,15130,15140,15130,2017
|
|
20240328,122100,1979699590,15140,15150,15150,15130,50
|
|
20240328,122000,1978942440,15140,15150,15150,15140,70
|
|
20240328,121900,1977882540,15130,15140,15140,15130,52
|
|
20240328,121800,1977095590,15130,15140,15140,15130,33
|
|
20240328,121700,1976595990,15140,15130,15150,15130,55
|
|
20240328,121600,1975763770,15130,15150,15150,15130,34
|
|
20240328,121500,1975249330,15150,15120,15150,15120,78
|
|
20240328,121400,1974068540,15130,15120,15130,15120,4
|
|
20240328,121300,1974008040,15140,15120,15140,15120,120
|
|
20240328,121200,1972192460,15130,15130,15130,15120,152
|
|
20240328,121100,1969892920,15120,15130,15130,15120,476
|
|
20240328,121000,1962692040,15130,15130,15140,15130,42
|
|
20240328,120900,1962056400,15140,15150,15150,15140,70
|
|
20240328,120800,1960996580,15150,15130,15150,15130,68
|
|
20240328,120700,1959967080,15130,15130,15140,15130,1173
|
|
20240328,120600,1942219420,15140,15150,15150,15130,6
|
|
20240328,120500,1942128560,15150,15150,15150,15130,62
|
|
20240328,120400,1941189760,15150,15130,15150,15130,42
|
|
20240328,120300,1940553900,15130,15130,15140,15130,7
|
|
20240328,120200,1940447970,15140,15140,15140,15140,344
|
|
20240328,120100,1935239810,15130,15130,15130,15130,101
|
|
20240328,120000,1933711680,15130,15140,15150,15130,521
|
|
20240328,115900,1925827780,15140,15150,15150,15140,26
|
|
20240328,115800,1925434000,15150,15140,15150,15140,21
|
|
20240328,115700,1925116000,15140,15150,15150,15140,6
|
|
20240328,115600,1925025130,15150,15140,15150,15130,56
|
|
20240328,115500,1924177220,15130,15140,15140,15130,1939
|
|
20240328,115400,1894835810,15140,15150,15150,15140,43
|
|
20240328,115300,1894184550,15140,15150,15150,15140,97
|
|
20240328,115200,1892715640,15140,15140,15140,15130,260
|
|
20240328,115100,1888779250,15140,15140,15140,15130,100
|
|
20240328,115000,1887265380,15130,15140,15140,15130,102
|
|
20240328,114900,1885721130,15130,15150,15150,15130,191
|
|
20240328,114800,1882829080,15150,15130,15150,15130,77
|
|
20240328,114700,1881663610,15140,15150,15150,15140,26
|
|
20240328,114600,1881269940,15140,15140,15150,15140,41
|
|
20240328,114500,1880648830,15150,15130,15150,15130,41
|
|
20240328,114400,1880028100,15130,15130,15130,15130,2
|
|
20240328,114300,1879997840,15150,15150,15150,15130,767
|
|
20240328,114200,1868386510,15140,15140,15140,15140,140
|
|
20240328,114100,1866266910,15150,15140,15150,15140,19
|
|
20240328,114000,1865979070,15150,15150,15150,15150,34
|
|
20240328,113900,1865463970,15150,15140,15160,15140,97
|
|
20240328,113800,1863994410,15150,15150,15150,15150,1
|
|
20240328,113700,1863979260,15150,15140,15150,15130,53
|
|
20240328,113600,1863176650,15130,15140,15140,15130,461
|
|
20240328,113500,1856197120,15130,15140,15140,15130,2
|
|
20240328,113400,1856166850,15140,15140,15140,15130,436
|
|
20240328,113300,1849566140,15140,15140,15140,15130,168
|
|
20240328,113200,1847023590,15140,15130,15140,15130,127
|
|
20240328,113100,1845101830,15130,15130,15130,15130,2
|
|
20240328,113000,1845071570,15150,15150,15150,15130,368
|
|
20240328,112900,1839501410,15150,15140,15150,15140,25
|
|
20240328,112800,1839122720,15150,15150,15160,15150,141
|
|
20240328,112700,1836986550,15150,15150,15160,15150,18
|
|
20240328,112600,1836713700,15160,15150,15160,15150,70
|
|
20240328,112500,1835652820,15150,15160,15160,15150,3
|
|
20240328,112400,1835607350,15160,15160,15160,15150,235
|
|
20240328,112300,1832046750,15150,15150,15160,15150,35
|
|
20240328,112200,1831516490,15160,15150,15160,15150,20
|
|
20240328,112100,1831213300,15130,15160,15160,15130,42
|
|
20240328,112000,1830577120,15160,15130,15160,15130,8
|
|
20240328,111900,1830456020,15130,15160,15160,15130,1110
|
|
20240328,111800,1813645530,15170,15180,15180,15160,138
|
|
20240328,111700,1811552880,15180,15160,15180,15160,9
|
|
20240328,111600,1811416280,15180,15160,15180,15160,1003
|
|
20240328,111500,1796190780,15180,15180,15180,15180,22
|
|
20240328,111400,1795856820,15180,15160,15180,15150,97
|
|
20240328,111300,1794386030,15180,15160,15180,15160,4
|
|
20240328,111200,1794325350,15150,15150,15180,15150,17
|
|
20240328,111100,1794067770,15150,15160,15180,15150,772
|
|
20240328,111000,1782368610,15160,15160,15160,15150,71
|
|
20240328,110900,1781292760,15180,15180,15180,15180,5
|
|
20240328,110800,1781216860,15180,15150,15180,15150,67
|
|
20240328,110700,1780201390,15180,15180,15180,15160,49
|
|
20240328,110600,1779457910,15180,15180,15180,15180,63
|
|
20240328,110500,1778501570,15170,15160,15180,15150,805
|
|
20240328,110400,1766305330,15160,15150,15170,15150,249
|
|
20240328,110300,1762531020,15160,15150,15160,15150,50
|
|
20240328,110200,1761773110,15150,15160,15160,15150,41
|
|
20240328,110100,1761151570,15150,15160,15160,15150,33
|
|
20240328,110000,1760651610,15150,15150,15160,15150,22
|
|
20240328,105900,1760318130,15150,15160,15160,15140,116
|
|
20240328,105800,1758561600,15140,15140,15160,15140,56
|
|
20240328,105700,1757713700,15150,15150,15150,15150,98
|
|
20240328,105600,1756229000,15140,15160,15160,15140,264
|
|
20240328,105500,1752231200,15150,15150,15160,15150,811
|
|
20240328,105400,1739944400,15160,15150,15160,15150,197
|
|
20240328,105300,1736957890,15160,15150,15160,15150,127
|
|
20240328,105200,1735033670,15140,15140,15160,15140,87
|
|
20240328,105100,1733715770,15150,15150,15150,15150,228
|
|
20240328,105000,1730261570,15150,15150,15150,15140,109
|
|
20240328,104900,1728610230,15150,15150,15180,15140,518
|
|
20240328,104800,1720758500,15140,15130,15140,15130,47
|
|
20240328,104700,1720046990,15130,15130,15150,15130,42
|
|
20240328,104600,1719411490,15130,15130,15130,15130,103
|
|
20240328,104500,1717853100,15130,15130,15130,15120,373
|
|
20240328,104400,1712209620,15120,15140,15140,15120,422
|
|
20240328,104300,1705825450,15140,15140,15140,15130,97
|
|
20240328,104200,1704357180,15130,15150,15150,15130,1775
|
|
20240328,104100,1677488270,15150,15150,15160,15150,427
|
|
20240328,104000,1671019010,15160,15160,15160,15160,740
|
|
20240328,103900,1659800610,15170,15160,15170,15160,19
|
|
20240328,103800,1659512400,15160,15160,15170,15160,224
|
|
20240328,103700,1656116540,15180,15180,15180,15170,29
|
|
20240328,103600,1655676330,15180,15180,15180,15160,71
|
|
20240328,103500,1654599610,15160,15160,15180,15160,128
|
|
20240328,103400,1652659110,15150,15180,15180,15150,22
|
|
20240328,103300,1652325420,15190,15160,15190,15150,849
|
|
20240328,103200,1639446180,15160,15150,15160,15150,43
|
|
20240328,103100,1638794540,15160,15190,15190,15160,943
|
|
20240328,103000,1624482380,15200,15190,15200,15190,53
|
|
20240328,102900,1623677170,15200,15200,15200,15200,162
|
|
20240328,102800,1621214770,15200,15220,15220,15200,1303
|
|
20240328,102700,1601397040,15210,15220,15220,15210,139
|
|
20240328,102600,1599282030,15210,15210,15230,15210,271
|
|
20240328,102500,1595158150,15220,15220,15230,15220,648
|
|
20240328,102400,1585295510,15220,15220,15230,15220,133
|
|
20240328,102300,1583270950,15220,15210,15230,15210,2995
|
|
20240328,102200,1537682270,15200,15200,15210,15200,1607
|
|
20240328,102100,1513251120,15200,15190,15200,15190,298
|
|
20240328,102000,1508724420,15190,15190,15200,15180,6815
|
|
20240328,101900,1405149050,15190,15190,15190,15190,77
|
|
20240328,101800,1403979420,15200,15180,15200,15180,1283
|
|
20240328,101700,1384491050,15170,15180,15180,15160,30
|
|
20240328,101600,1384035780,15180,15190,15190,15170,140
|
|
20240328,101500,1381910600,15190,15190,15190,15150,190
|
|
20240328,101400,1379030100,15190,15170,15200,15170,5003
|
|
20240328,101300,1303044710,15160,15150,15160,15150,1291
|
|
20240328,101200,1283476340,15150,15150,15150,15140,144
|
|
20240328,101100,1281295750,15150,15150,15150,15130,65
|
|
20240328,101000,1280311620,15150,15120,15150,15120,54
|
|
20240328,100900,1279493960,15150,15150,15160,15150,295
|
|
20240328,100800,1275024320,15150,15140,15150,15140,34
|
|
20240328,100700,1274509230,15150,15120,15150,15120,205
|
|
20240328,100600,1271403540,15120,15150,15150,15120,214
|
|
20240328,100500,1268165250,15130,15150,15150,15130,34
|
|
20240328,100400,1267650190,15150,15130,15150,15130,387
|
|
20240328,100300,1261790400,15130,15130,15130,15120,111
|
|
20240328,100200,1260112060,15130,15120,15130,15120,55
|
|
20240328,100100,1259279920,15130,15140,15140,15120,1412
|
|
20240328,100000,1237928170,15140,15130,15140,15130,79
|
|
20240328,095900,1236732430,15140,15140,15140,15140,135
|
|
20240328,095800,1234688530,15130,15120,15140,15120,93
|
|
20240328,095700,1233281410,15130,15130,15130,15130,178
|
|
20240328,095600,1230588270,15130,15130,15130,15130,1
|
|
20240328,095500,1230573140,15160,15130,15160,15130,69
|
|
20240328,095400,1229527550,15130,15120,15130,15120,34
|
|
20240328,095300,1229013450,15130,15170,15170,15130,183
|
|
20240328,095200,1226241340,15170,15120,15170,15120,9063
|
|
20240328,095100,1089205730,15120,15170,15170,15120,1537
|
|
20240328,095000,1065918730,15170,15170,15170,15170,18
|
|
20240328,094900,1065645670,15160,15150,15160,15140,1355
|
|
20240328,094800,1045116860,15150,15150,15150,15150,5
|
|
20240328,094700,1045041110,15140,15140,15150,15140,38
|
|
20240328,094600,1044465730,15150,15150,15150,15150,14
|
|
20240328,094500,1044253630,15140,15150,15150,15140,509
|
|
20240328,094400,1036545290,15150,15140,15150,15140,209
|
|
20240328,094300,1033381020,15130,15120,15130,15110,288
|
|
20240328,094200,1029026330,15120,15120,15120,15110,605
|
|
20240328,094100,1019884400,15120,15120,15120,15110,119
|
|
20240328,094000,1018085290,15120,15130,15130,15110,879
|
|
20240328,093900,1004792550,15140,15140,15140,15130,16
|
|
20240328,093800,1004550320,15140,15140,15140,15130,34
|
|
20240328,093700,1004035760,15140,15130,15140,15130,42
|
|
20240328,093600,1003400200,15140,15140,15140,15130,181
|
|
20240328,093500,1000659900,15140,15130,15140,15120,285
|
|
20240328,093400,996348600,15120,15150,15150,15120,1828
|
|
20240328,093300,968702160,15150,15170,15170,15150,431
|
|
20240328,093200,962171660,15160,15160,15170,15150,239
|
|
20240328,093100,958548900,15170,15160,15170,15160,3
|
|
20240328,093000,958503410,15170,15180,15180,15170,49
|
|
20240328,092900,957759610,15180,15180,15200,15180,628
|
|
20240328,092800,948222290,15190,15160,15190,15150,4351
|
|
20240328,092700,882220800,15160,15140,15160,15140,627
|
|
20240328,092600,872717960,15130,15160,15160,15130,25
|
|
20240328,092500,872339170,15120,15150,15150,15120,499
|
|
20240328,092400,864783920,15150,15150,15150,15150,23
|
|
20240328,092300,864435470,15140,15140,15140,15140,600
|
|
20240328,092200,855351470,15130,15100,15130,15100,308
|
|
20240328,092100,850694600,15100,15130,15130,15100,600
|
|
20240328,092000,841625380,15130,15120,15130,15120,645
|
|
20240328,091900,831871980,15120,15110,15120,15110,662
|
|
20240328,091800,821867550,15130,15130,15130,15130,11
|
|
20240328,091700,821701120,15100,15120,15120,15090,389
|
|
20240328,091600,815825800,15130,15130,15140,15120,8850
|
|
20240328,091500,681925710,15140,15130,15140,15120,1491
|
|
20240328,091400,659367140,15130,15130,15130,15120,589
|
|
20240328,091300,650455620,15120,15140,15140,15120,11545
|
|
20240328,091200,475773480,15150,15140,15150,15140,29
|
|
20240328,091100,475334410,15140,15150,15150,15130,273
|
|
20240328,091000,471201490,15150,15140,15170,15140,427
|
|
20240328,090900,464729710,15150,15130,15150,15130,2115
|
|
20240328,090800,432697420,15130,15090,15150,15090,3516
|
|
20240328,090700,379493580,15090,15100,15110,15090,9987
|
|
20240328,090600,228689980,15110,15120,15120,15100,508
|
|
20240328,090500,221015060,15090,15100,15100,15080,420
|
|
20240328,090400,214677880,15130,15130,15140,15130,697
|
|
20240328,090300,204132220,15080,15040,15150,15040,2264
|
|
20240328,090200,170029640,15020,15020,15030,15000,4973
|
|
20240328,090100,95333040,15020,15070,15070,15010,2301
|
|
20240328,090000,60749510,15060,15060,15100,15060,4028
|