678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,201500,2284286560,17280,17280,17280,17280,701
|
|
20240326,201400,2284286560,17280,17280,17280,17280,0
|
|
20240326,201300,2284286560,17280,17280,17280,17280,0
|
|
20240326,201200,2284286560,17280,17280,17280,17280,0
|
|
20240326,201100,2284286560,17280,17280,17280,17280,0
|
|
20240326,201000,2284286560,17280,17280,17280,17280,0
|
|
20240326,200900,2284286560,17280,17280,17280,17280,0
|
|
20240326,200800,2284286560,17280,17280,17280,17280,0
|
|
20240326,200700,2284286560,17280,17280,17280,17280,0
|
|
20240326,200600,2284286560,17280,17280,17280,17280,0
|
|
20240326,200500,2284286560,17280,17280,17280,17280,0
|
|
20240326,200400,2284286560,17280,17280,17280,17280,0
|
|
20240326,200300,2284286560,17280,17280,17280,17280,0
|
|
20240326,200200,2284286560,17280,17280,17280,17280,0
|
|
20240326,200100,2284286560,17280,17280,17280,17280,0
|
|
20240326,200000,2284286560,17280,17280,17280,17280,0
|
|
20240326,195900,2284286560,17280,17280,17280,17280,0
|
|
20240326,195800,2284286560,17280,17280,17280,17280,0
|
|
20240326,195700,2284286560,17280,17280,17280,17280,0
|
|
20240326,195600,2284286560,17280,17280,17280,17280,0
|
|
20240326,195500,2284286560,17280,17280,17280,17280,0
|
|
20240326,195400,2284286560,17280,17280,17280,17280,0
|
|
20240326,195300,2284286560,17280,17280,17280,17280,0
|
|
20240326,195200,2284286560,17280,17280,17280,17280,0
|
|
20240326,195100,2284286560,17280,17280,17280,17280,0
|
|
20240326,195000,2284286560,17280,17280,17280,17280,0
|
|
20240326,194900,2284286560,17280,17280,17280,17280,0
|
|
20240326,194800,2284286560,17280,17280,17280,17280,0
|
|
20240326,194700,2284286560,17280,17280,17280,17280,0
|
|
20240326,194600,2284286560,17280,17280,17280,17280,0
|
|
20240326,194500,2284286560,17280,17280,17280,17280,701
|
|
20240326,194400,2284286560,17280,17280,17280,17280,0
|
|
20240326,194300,2284286560,17280,17280,17280,17280,0
|
|
20240326,194200,2284286560,17280,17280,17280,17280,0
|
|
20240326,194100,2284286560,17280,17280,17280,17280,0
|
|
20240326,194000,2284286560,17280,17280,17280,17280,0
|
|
20240326,193900,2284286560,17280,17280,17280,17280,0
|
|
20240326,193800,2284286560,17280,17280,17280,17280,0
|
|
20240326,193700,2284286560,17280,17280,17280,17280,0
|
|
20240326,193600,2284286560,17280,17280,17280,17280,0
|
|
20240326,193500,2284286560,17280,17280,17280,17280,0
|
|
20240326,193400,2284286560,17280,17280,17280,17280,0
|
|
20240326,193300,2284286560,17280,17280,17280,17280,0
|
|
20240326,193200,2284286560,17280,17280,17280,17280,0
|
|
20240326,193100,2284286560,17280,17280,17280,17280,0
|
|
20240326,193000,2284286560,17280,17280,17280,17280,0
|
|
20240326,192900,2284286560,17280,17280,17280,17280,0
|
|
20240326,192800,2284286560,17280,17280,17280,17280,0
|
|
20240326,192700,2284286560,17280,17280,17280,17280,0
|
|
20240326,192600,2284286560,17280,17280,17280,17280,0
|
|
20240326,192500,2284286560,17280,17280,17280,17280,0
|
|
20240326,192400,2284286560,17280,17280,17280,17280,0
|
|
20240326,192300,2284286560,17280,17280,17280,17280,0
|
|
20240326,192200,2284286560,17280,17280,17280,17280,0
|
|
20240326,192100,2284286560,17280,17280,17280,17280,0
|
|
20240326,192000,2284286560,17280,17280,17280,17280,0
|
|
20240326,191900,2284286560,17280,17280,17280,17280,0
|
|
20240326,191800,2284286560,17280,17280,17280,17280,0
|
|
20240326,191700,2284286560,17280,17280,17280,17280,0
|
|
20240326,191600,2284286560,17280,17280,17280,17280,0
|
|
20240326,191500,2284286560,17280,17280,17280,17280,701
|
|
20240326,191400,2284286560,17280,17280,17280,17280,0
|
|
20240326,191300,2284286560,17280,17280,17280,17280,0
|
|
20240326,191200,2284286560,17280,17280,17280,17280,0
|
|
20240326,191100,2284286560,17280,17280,17280,17280,0
|
|
20240326,191000,2284286560,17280,17280,17280,17280,0
|
|
20240326,190900,2284286560,17280,17280,17280,17280,0
|
|
20240326,190800,2284286560,17280,17280,17280,17280,0
|
|
20240326,190700,2284286560,17280,17280,17280,17280,0
|
|
20240326,190600,2284286560,17280,17280,17280,17280,0
|
|
20240326,190500,2284286560,17280,17280,17280,17280,0
|
|
20240326,190400,2284286560,17280,17280,17280,17280,0
|
|
20240326,190300,2284286560,17280,17280,17280,17280,0
|
|
20240326,190200,2284286560,17280,17280,17280,17280,0
|
|
20240326,190100,2284286560,17280,17280,17280,17280,0
|
|
20240326,190000,2284286560,17280,17280,17280,17280,0
|
|
20240326,185900,2284286560,17280,17280,17280,17280,0
|
|
20240326,185800,2284286560,17280,17280,17280,17280,0
|
|
20240326,185700,2284286560,17280,17280,17280,17280,0
|
|
20240326,185600,2284286560,17280,17280,17280,17280,0
|
|
20240326,185500,2284286560,17280,17280,17280,17280,0
|
|
20240326,185400,2284286560,17280,17280,17280,17280,0
|
|
20240326,185300,2284286560,17280,17280,17280,17280,0
|
|
20240326,185200,2284286560,17280,17280,17280,17280,0
|
|
20240326,185100,2284286560,17280,17280,17280,17280,0
|
|
20240326,185000,2284286560,17280,17280,17280,17280,0
|
|
20240326,184900,2284286560,17280,17280,17280,17280,0
|
|
20240326,184800,2284286560,17280,17280,17280,17280,0
|
|
20240326,184700,2284286560,17280,17280,17280,17280,0
|
|
20240326,184600,2284286560,17280,17280,17280,17280,0
|
|
20240326,184500,2284286560,17280,17280,17280,17280,701
|
|
20240326,184400,2284286560,17280,17280,17280,17280,0
|
|
20240326,184300,2284286560,17280,17280,17280,17280,0
|
|
20240326,184200,2284286560,17280,17280,17280,17280,0
|
|
20240326,184100,2284286560,17280,17280,17280,17280,0
|
|
20240326,184000,2284286560,17280,17280,17280,17280,0
|
|
20240326,183900,2284286560,17280,17280,17280,17280,0
|
|
20240326,183800,2284286560,17280,17280,17280,17280,0
|
|
20240326,183700,2284286560,17280,17280,17280,17280,0
|
|
20240326,183600,2284286560,17280,17280,17280,17280,0
|
|
20240326,183500,2284286560,17280,17280,17280,17280,0
|
|
20240326,183400,2284286560,17280,17280,17280,17280,0
|
|
20240326,183300,2284286560,17280,17280,17280,17280,0
|
|
20240326,183200,2284286560,17280,17280,17280,17280,0
|
|
20240326,183100,2284286560,17280,17280,17280,17280,0
|
|
20240326,183000,2284286560,17280,17280,17280,17280,0
|
|
20240326,182900,2284286560,17280,17280,17280,17280,0
|
|
20240326,182800,2284286560,17280,17280,17280,17280,0
|
|
20240326,182700,2284286560,17280,17280,17280,17280,0
|
|
20240326,182600,2284286560,17280,17280,17280,17280,0
|
|
20240326,182500,2284286560,17280,17280,17280,17280,0
|
|
20240326,182400,2284286560,17280,17280,17280,17280,0
|
|
20240326,182300,2284286560,17280,17280,17280,17280,0
|
|
20240326,182200,2284286560,17280,17280,17280,17280,0
|
|
20240326,182100,2284286560,17280,17280,17280,17280,0
|
|
20240326,182000,2284286560,17280,17280,17280,17280,0
|
|
20240326,181900,2284286560,17280,17280,17280,17280,0
|
|
20240326,181800,2284286560,17280,17280,17280,17280,0
|
|
20240326,181700,2284286560,17280,17280,17280,17280,0
|
|
20240326,181600,2284286560,17280,17280,17280,17280,0
|
|
20240326,181500,2284286560,17280,17280,17280,17280,701
|
|
20240326,181400,2284286560,17280,17280,17280,17280,0
|
|
20240326,181300,2284286560,17280,17280,17280,17280,0
|
|
20240326,181200,2284286560,17280,17280,17280,17280,0
|
|
20240326,181100,2284286560,17280,17280,17280,17280,0
|
|
20240326,181000,2284286560,17280,17280,17280,17280,0
|
|
20240326,180900,2284286560,17280,17280,17280,17280,0
|
|
20240326,180800,2284286560,17280,17280,17280,17280,0
|
|
20240326,180700,2284286560,17280,17280,17280,17280,0
|
|
20240326,180600,2284286560,17280,17280,17280,17280,0
|
|
20240326,180500,2284286560,17280,17280,17280,17280,0
|
|
20240326,180400,2284286560,17280,17280,17280,17280,0
|
|
20240326,180300,2284286560,17280,17280,17280,17280,0
|
|
20240326,180200,2284286560,17280,17280,17280,17280,0
|
|
20240326,180100,2284286560,17280,17280,17280,17280,0
|
|
20240326,180000,2284286560,17280,17280,17280,17280,0
|
|
20240326,175900,2284286560,17280,17280,17280,17280,0
|
|
20240326,175800,2284286560,17280,17280,17280,17280,0
|
|
20240326,175700,2284286560,17280,17280,17280,17280,0
|
|
20240326,175600,2284286560,17280,17280,17280,17280,0
|
|
20240326,175500,2284286560,17280,17280,17280,17280,0
|
|
20240326,175400,2284286560,17280,17280,17280,17280,0
|
|
20240326,175300,2284286560,17280,17280,17280,17280,0
|
|
20240326,175200,2284286560,17280,17280,17280,17280,0
|
|
20240326,175100,2284286560,17280,17280,17280,17280,0
|
|
20240326,175000,2284286560,17280,17280,17280,17280,0
|
|
20240326,174900,2284286560,17280,17280,17280,17280,0
|
|
20240326,174800,2284286560,17280,17280,17280,17280,0
|
|
20240326,174700,2284286560,17280,17280,17280,17280,0
|
|
20240326,174600,2284286560,17280,17280,17280,17280,0
|
|
20240326,174500,2284286560,17280,17280,17280,17280,701
|
|
20240326,174400,2284286560,17280,17280,17280,17280,0
|
|
20240326,174300,2284286560,17280,17280,17280,17280,0
|
|
20240326,174200,2284286560,17280,17280,17280,17280,0
|
|
20240326,174100,2284286560,17280,17280,17280,17280,0
|
|
20240326,174000,2284286560,17280,17280,17280,17280,0
|
|
20240326,173900,2284286560,17280,17280,17280,17280,0
|
|
20240326,173800,2284286560,17280,17280,17280,17280,0
|
|
20240326,173700,2284286560,17280,17280,17280,17280,0
|
|
20240326,173600,2284286560,17280,17280,17280,17280,0
|
|
20240326,173500,2284286560,17280,17280,17280,17280,0
|
|
20240326,173400,2284286560,17280,17280,17280,17280,0
|
|
20240326,173300,2284286560,17280,17280,17280,17280,0
|
|
20240326,173200,2284286560,17280,17280,17280,17280,0
|
|
20240326,173100,2284286560,17280,17280,17280,17280,0
|
|
20240326,173000,2284286560,17280,17280,17280,17280,0
|
|
20240326,172900,2284286560,17280,17280,17280,17280,0
|
|
20240326,172800,2284286560,17280,17280,17280,17280,0
|
|
20240326,172700,2284286560,17280,17280,17280,17280,0
|
|
20240326,172600,2284286560,17280,17280,17280,17280,0
|
|
20240326,172500,2284286560,17280,17280,17280,17280,0
|
|
20240326,172400,2284286560,17280,17280,17280,17280,0
|
|
20240326,172300,2284286560,17280,17280,17280,17280,0
|
|
20240326,172200,2284286560,17280,17280,17280,17280,0
|
|
20240326,172100,2284286560,17280,17280,17280,17280,0
|
|
20240326,172000,2284286560,17280,17280,17280,17280,0
|
|
20240326,171900,2284286560,17280,17280,17280,17280,0
|
|
20240326,171800,2284286560,17280,17280,17280,17280,0
|
|
20240326,171700,2284286560,17280,17280,17280,17280,0
|
|
20240326,171600,2284286560,17280,17280,17280,17280,0
|
|
20240326,171500,2284286560,17280,17280,17280,17280,701
|
|
20240326,171400,2284286560,17280,17280,17280,17280,0
|
|
20240326,171300,2284286560,17280,17280,17280,17280,0
|
|
20240326,171200,2284286560,17280,17280,17280,17280,0
|
|
20240326,171100,2284286560,17280,17280,17280,17280,0
|
|
20240326,171000,2284286560,17280,17280,17280,17280,0
|
|
20240326,170900,2284286560,17280,17280,17280,17280,0
|
|
20240326,170800,2284286560,17280,17280,17280,17280,0
|
|
20240326,170700,2284286560,17280,17280,17280,17280,0
|
|
20240326,170600,2284286560,17280,17280,17280,17280,0
|
|
20240326,170500,2284286560,17280,17280,17280,17280,0
|
|
20240326,170400,2284286560,17280,17280,17280,17280,0
|
|
20240326,170300,2284286560,17280,17280,17280,17280,0
|
|
20240326,170200,2284286560,17280,17280,17280,17280,0
|
|
20240326,170100,2284286560,17280,17280,17280,17280,0
|
|
20240326,170000,2284286560,17280,17280,17280,17280,0
|
|
20240326,165900,2284286560,17280,17280,17280,17280,0
|
|
20240326,165800,2284286560,17280,17280,17280,17280,0
|
|
20240326,165700,2284286560,17280,17280,17280,17280,0
|
|
20240326,165600,2284286560,17280,17280,17280,17280,0
|
|
20240326,165500,2284286560,17280,17280,17280,17280,0
|
|
20240326,165400,2284286560,17280,17280,17280,17280,0
|
|
20240326,165300,2284286560,17280,17280,17280,17280,0
|
|
20240326,165200,2284286560,17280,17280,17280,17280,0
|
|
20240326,165100,2284286560,17280,17280,17280,17280,0
|
|
20240326,165000,2284286560,17280,17280,17280,17280,0
|
|
20240326,164900,2284286560,17280,17280,17280,17280,0
|
|
20240326,164800,2284286560,17280,17280,17280,17280,0
|
|
20240326,164700,2284286560,17280,17280,17280,17280,0
|
|
20240326,164600,2284286560,17280,17280,17280,17280,0
|
|
20240326,164500,2284286560,17280,17280,17280,17280,701
|
|
20240326,164400,2284286560,17280,17280,17280,17280,0
|
|
20240326,164300,2284286560,17280,17280,17280,17280,0
|
|
20240326,164200,2284286560,17280,17280,17280,17280,0
|
|
20240326,164100,2284286560,17280,17280,17280,17280,0
|
|
20240326,164000,2284286560,17280,17280,17280,17280,0
|
|
20240326,163900,2284286560,17280,17280,17280,17280,0
|
|
20240326,163800,2284286560,17280,17280,17280,17280,0
|
|
20240326,163700,2284286560,17280,17280,17280,17280,0
|
|
20240326,163600,2284286560,17280,17280,17280,17280,0
|
|
20240326,163500,2284286560,17280,17280,17280,17280,0
|
|
20240326,163400,2284286560,17280,17280,17280,17280,0
|
|
20240326,163300,2284286560,17280,17280,17280,17280,0
|
|
20240326,163200,2284286560,17280,17280,17280,17280,0
|
|
20240326,163100,2284286560,17280,17280,17280,17280,0
|
|
20240326,163000,2284286560,17280,17280,17280,17280,0
|
|
20240326,162900,2284286560,17280,17280,17280,17280,0
|
|
20240326,162800,2284286560,17280,17280,17280,17280,0
|
|
20240326,162700,2284286560,17280,17280,17280,17280,0
|
|
20240326,162600,2284286560,17280,17280,17280,17280,0
|
|
20240326,162500,2284286560,17280,17280,17280,17280,0
|
|
20240326,162400,2284286560,17280,17280,17280,17280,0
|
|
20240326,162300,2284286560,17280,17280,17280,17280,0
|
|
20240326,162200,2284286560,17280,17280,17280,17280,0
|
|
20240326,162100,2284286560,17280,17280,17280,17280,0
|
|
20240326,162000,2284286560,17280,17280,17280,17280,0
|
|
20240326,161900,2284286560,17280,17280,17280,17280,0
|
|
20240326,161800,2284286560,17280,17280,17280,17280,0
|
|
20240326,161700,2284286560,17280,17280,17280,17280,0
|
|
20240326,161600,2284286560,17280,17280,17280,17280,0
|
|
20240326,161500,2284286560,17280,17280,17280,17280,701
|
|
20240326,161400,2284286560,17280,17280,17280,17280,0
|
|
20240326,161300,2284286560,17280,17280,17280,17280,0
|
|
20240326,161200,2284286560,17280,17280,17280,17280,0
|
|
20240326,161100,2284286560,17280,17280,17280,17280,0
|
|
20240326,161000,2284286560,17280,17280,17280,17280,0
|
|
20240326,160900,2284286560,17280,17280,17280,17280,0
|
|
20240326,160800,2284286560,17280,17280,17280,17280,0
|
|
20240326,160700,2284286560,17280,17280,17280,17280,0
|
|
20240326,160600,2284286560,17280,17280,17280,17280,0
|
|
20240326,160500,2284286560,17280,17280,17280,17280,0
|
|
20240326,160400,2284286560,17280,17280,17280,17280,0
|
|
20240326,160300,2284286560,17280,17280,17280,17280,0
|
|
20240326,160200,2284286560,17280,17280,17280,17280,0
|
|
20240326,160100,2284286560,17280,17280,17280,17280,0
|
|
20240326,160000,2284286560,17280,17280,17280,17280,0
|
|
20240326,155900,2284286560,17280,17280,17280,17280,0
|
|
20240326,155800,2284286560,17280,17280,17280,17280,0
|
|
20240326,155700,2284286560,17280,17280,17280,17280,0
|
|
20240326,155600,2284286560,17280,17280,17280,17280,0
|
|
20240326,155500,2284286560,17280,17280,17280,17280,0
|
|
20240326,155400,2284286560,17280,17280,17280,17280,0
|
|
20240326,155300,2284286560,17280,17280,17280,17280,0
|
|
20240326,155200,2284286560,17280,17280,17280,17280,0
|
|
20240326,155100,2284286560,17280,17280,17280,17280,0
|
|
20240326,155000,2284286560,17280,17280,17280,17280,0
|
|
20240326,154900,2284286560,17280,17280,17280,17280,0
|
|
20240326,154800,2284286560,17280,17280,17280,17280,0
|
|
20240326,154700,2284286560,17280,17280,17280,17280,0
|
|
20240326,154600,2284286560,17280,17280,17280,17280,0
|
|
20240326,154500,2284286560,17280,17280,17280,17280,701
|
|
20240326,154400,2284286560,17280,17280,17280,17280,0
|
|
20240326,154300,2284286560,17280,17280,17280,17280,0
|
|
20240326,154200,2284286560,17280,17280,17280,17280,0
|
|
20240326,154100,2284286560,17280,17280,17280,17280,0
|
|
20240326,154000,2284286560,17280,17280,17280,17280,0
|
|
20240326,153900,2284286560,17280,17280,17280,17280,0
|
|
20240326,153800,2284286560,17280,17280,17280,17280,0
|
|
20240326,153700,2284286560,17280,17280,17280,17280,0
|
|
20240326,153600,2284286560,17280,17280,17280,17280,0
|
|
20240326,153500,2284286560,17280,17280,17280,17280,0
|
|
20240326,153400,2284286560,17280,17280,17280,17280,0
|
|
20240326,153300,2284286560,17280,17280,17280,17280,0
|
|
20240326,153200,2284286560,17280,17280,17280,17280,0
|
|
20240326,153100,2284286560,17280,17280,17280,17280,0
|
|
20240326,153000,2284286560,17280,17280,17280,17280,701
|
|
20240326,152900,2272173280,17280,17280,17280,17280,0
|
|
20240326,152800,2272173280,17280,17280,17280,17280,0
|
|
20240326,152700,2272173280,17280,17280,17280,17280,0
|
|
20240326,152600,2272173280,17280,17280,17280,17280,0
|
|
20240326,152500,2272173280,17280,17280,17280,17280,0
|
|
20240326,152400,2272173280,17280,17280,17280,17280,0
|
|
20240326,152300,2272173280,17280,17280,17280,17280,0
|
|
20240326,152200,2272173280,17280,17280,17280,17280,0
|
|
20240326,152100,2272173280,17280,17280,17280,17280,0
|
|
20240326,152000,2272173280,17280,17280,17280,17280,0
|
|
20240326,151900,2272173280,17280,17220,17280,17220,19
|
|
20240326,151800,2271845400,17220,17290,17290,17220,422
|
|
20240326,151700,2264570430,17250,17280,17290,17250,28
|
|
20240326,151600,2264086480,17250,17240,17250,17240,80
|
|
20240326,151500,2262706500,17250,17290,17290,17250,28
|
|
20240326,151400,2262222980,17290,17290,17290,17290,139
|
|
20240326,151300,2259819670,17300,17300,17300,17300,0
|
|
20240326,151200,2259819670,17300,17300,17300,17300,0
|
|
20240326,151100,2259819670,17300,17300,17300,17300,1
|
|
20240326,151000,2259802370,17300,17250,17300,17240,114
|
|
20240326,150900,2257836490,17240,17250,17250,17240,44
|
|
20240326,150800,2257077540,17240,17240,17240,17240,0
|
|
20240326,150700,2257077540,17240,17240,17240,17240,0
|
|
20240326,150600,2257077540,17240,17230,17240,17230,506
|
|
20240326,150500,2248355960,17230,17230,17230,17230,0
|
|
20240326,150400,2248355960,17230,17230,17230,17230,25
|
|
20240326,150300,2247925210,17230,17230,17240,17230,54
|
|
20240326,150200,2246994780,17220,17230,17230,17220,21
|
|
20240326,150100,2246633030,17240,17230,17240,17230,3
|
|
20240326,150000,2246581330,17210,17220,17220,17210,97
|
|
20240326,145900,2244911490,17220,17220,17220,17220,14
|
|
20240326,145800,2244670410,17220,17230,17240,17220,407
|
|
20240326,145700,2237658470,17240,17240,17240,17240,10
|
|
20240326,145600,2237486070,17250,17250,17250,17250,46
|
|
20240326,145500,2236692570,17250,17240,17250,17230,45
|
|
20240326,145400,2235916960,17230,17300,17300,17230,198
|
|
20240326,145300,2232491700,17300,17240,17300,17240,260
|
|
20240326,145200,2228000260,17240,17240,17240,17240,0
|
|
20240326,145100,2228000260,17240,17240,17240,17240,15
|
|
20240326,145000,2227741660,17230,17230,17230,17230,0
|
|
20240326,144900,2227741660,17230,17230,17230,17230,0
|
|
20240326,144800,2227741660,17230,17230,17240,17230,31
|
|
20240326,144700,2227207390,17230,17300,17310,17230,275
|
|
20240326,144600,2222452810,17310,17310,17310,17310,7
|
|
20240326,144500,2222331640,17310,17310,17310,17310,20
|
|
20240326,144400,2221985440,17300,17300,17300,17300,30
|
|
20240326,144300,2221466440,17300,17310,17310,17300,23
|
|
20240326,144200,2221068530,17310,17330,17330,17310,17
|
|
20240326,144100,2220774220,17330,17340,17340,17330,25
|
|
20240326,144000,2220340770,17340,17340,17340,17340,0
|
|
20240326,143900,2220340770,17340,17280,17340,17280,134
|
|
20240326,143800,2218022970,17280,17280,17280,17280,424
|
|
20240326,143700,2210696250,17280,17280,17280,17280,164
|
|
20240326,143600,2207862330,17280,17280,17280,17280,188
|
|
20240326,143500,2204613690,17280,17280,17280,17280,5
|
|
20240326,143400,2204527290,17220,17220,17220,17220,30
|
|
20240326,143300,2204010690,17190,17190,17190,17190,0
|
|
20240326,143200,2204010690,17190,17190,17190,17190,11
|
|
20240326,143100,2203821600,17190,17190,17190,17190,100
|
|
20240326,143000,2202102600,17160,17160,17170,17160,101
|
|
20240326,142900,2200369300,17160,17160,17160,17160,3
|
|
20240326,142800,2200317820,17160,17190,17190,17160,32
|
|
20240326,142700,2199768470,17160,17200,17200,17160,190
|
|
20240326,142600,2196500940,17200,17200,17200,17200,880
|
|
20240326,142500,2181364940,17190,17200,17200,17170,605
|
|
20240326,142400,2170960630,17200,17230,17230,17200,145
|
|
20240326,142300,2168465190,17210,17210,17210,17210,109
|
|
20240326,142200,2166589300,17270,17270,17270,17270,10
|
|
20240326,142100,2166416600,17270,17270,17270,17200,77
|
|
20240326,142000,2165091800,17280,17280,17280,17280,6
|
|
20240326,141900,2164988120,17200,17210,17210,17200,30
|
|
20240326,141800,2164472110,17200,17280,17280,17200,82
|
|
20240326,141700,2163061150,17280,17200,17280,17200,33
|
|
20240326,141600,2162492750,17170,17170,17170,17170,45
|
|
20240326,141500,2161720100,17150,17160,17160,17150,76
|
|
20240326,141400,2160416550,17150,17150,17150,17150,0
|
|
20240326,141300,2160416550,17150,17170,17170,17150,105
|
|
20240326,141200,2158614920,17170,17200,17200,17170,20
|
|
20240326,141100,2158271220,17160,17150,17160,17150,248
|
|
20240326,141000,2154017900,17150,17200,17200,17150,248
|
|
20240326,140900,2149763900,17210,17290,17290,17210,28
|
|
20240326,140800,2149280890,17290,17270,17290,17270,9
|
|
20240326,140700,2149125300,17200,17210,17210,17200,269
|
|
20240326,140600,2144497730,17330,17210,17330,17210,17
|
|
20240326,140500,2144204560,17330,17330,17330,17330,50
|
|
20240326,140400,2143338060,17260,17260,17260,17260,85
|
|
20240326,140300,2141870960,17260,17330,17330,17260,2
|
|
20240326,140200,2141836370,17350,17340,17350,17340,145
|
|
20240326,140100,2139321970,17340,17130,17340,17130,48
|
|
20240326,140000,2138498120,17070,17100,17130,17060,1805
|
|
20240326,135900,2107659540,17110,17210,17210,17080,1054
|
|
20240326,135800,2089600220,17210,17210,17280,17200,673
|
|
20240326,135700,2078001760,17210,17360,17360,17200,6064
|
|
20240326,135600,1973437120,17360,17420,17420,17360,311
|
|
20240326,135500,1968024670,17420,17470,17470,17420,889
|
|
20240326,135400,1952519750,17470,17490,17490,17470,255
|
|
20240326,135300,1948060260,17490,17480,17490,17480,54
|
|
20240326,135200,1947116230,17480,17480,17480,17480,59
|
|
20240326,135100,1946084910,17480,17490,17490,17480,63
|
|
20240326,135000,1944983120,17490,17490,17490,17490,15
|
|
20240326,134900,1944720770,17500,17500,17500,17500,62
|
|
20240326,134800,1943635770,17480,17480,17480,17480,4
|
|
20240326,134700,1943565850,17480,17500,17500,17480,16
|
|
20240326,134600,1943286050,17480,17470,17480,17470,3
|
|
20240326,134500,1943233620,17500,17500,17500,17500,90
|
|
20240326,134400,1941658620,17500,17470,17500,17470,8
|
|
20240326,134300,1941518830,17500,17490,17500,17460,41
|
|
20240326,134200,1940802240,17490,17490,17490,17490,1
|
|
20240326,134100,1940784750,17490,17480,17490,17480,176
|
|
20240326,134000,1937707270,17450,17450,17450,17450,0
|
|
20240326,133900,1937707270,17450,17450,17450,17450,3
|
|
20240326,133800,1937654920,17450,17450,17450,17450,0
|
|
20240326,133700,1937654920,17450,17470,17470,17450,196
|
|
20240326,133600,1934232650,17460,17460,17460,17460,28
|
|
20240326,133500,1933743770,17450,17450,17480,17450,665
|
|
20240326,133400,1922133910,17460,17460,17460,17450,39
|
|
20240326,133300,1921453020,17450,17460,17460,17450,358
|
|
20240326,133200,1915203440,17460,17500,17500,17460,905
|
|
20240326,133100,1899394630,17480,17480,17480,17480,0
|
|
20240326,133000,1899394630,17480,17480,17480,17480,3
|
|
20240326,132900,1899342190,17480,17500,17510,17480,79
|
|
20240326,132800,1897959710,17500,17500,17500,17500,616
|
|
20240326,132700,1887179710,17500,17500,17510,17500,124
|
|
20240326,132600,1885009570,17500,17500,17500,17500,87
|
|
20240326,132500,1883487070,17500,17500,17500,17500,120
|
|
20240326,132400,1881387070,17460,17460,17460,17460,105
|
|
20240326,132300,1879553770,17460,17480,17480,17460,55
|
|
20240326,132200,1878593160,17480,17500,17500,17480,102
|
|
20240326,132100,1876808440,17500,17500,17500,17500,6
|
|
20240326,132000,1876703440,17500,17500,17500,17500,156
|
|
20240326,131900,1873973440,17500,17500,17500,17500,33
|
|
20240326,131800,1873395940,17500,17500,17510,17500,207
|
|
20240326,131700,1869773290,17500,17500,17500,17500,145
|
|
20240326,131600,1867235790,17500,17500,17500,17500,63
|
|
20240326,131500,1866133290,17500,17560,17560,17500,695
|
|
20240326,131400,1853968430,17560,17560,17560,17560,8
|
|
20240326,131300,1853827950,17530,17530,17530,17530,235
|
|
20240326,131200,1849708400,17490,17500,17530,17490,216
|
|
20240326,131100,1845929540,17500,17500,17500,17500,1
|
|
20240326,131000,1845912040,17490,17490,17490,17490,115
|
|
20240326,130900,1843900690,17490,17500,17500,17440,58
|
|
20240326,130800,1842887300,17500,17440,17500,17440,8
|
|
20240326,130700,1842747420,17430,17440,17440,17430,200
|
|
20240326,130600,1839261270,17500,17500,17500,17440,17
|
|
20240326,130500,1838964130,17420,17430,17430,17420,103
|
|
20240326,130400,1837169330,17420,17500,17500,17420,79
|
|
20240326,130300,1835792430,17500,17500,17500,17500,4
|
|
20240326,130200,1835722430,17450,17400,17450,17400,33
|
|
20240326,130100,1835146750,17400,17410,17410,17400,80
|
|
20240326,130000,1833754710,17400,17400,17440,17390,534
|
|
20240326,125900,1824463240,17410,17470,17470,17400,971
|
|
20240326,125800,1807540010,17470,17500,17500,17470,864
|
|
20240326,125700,1792445320,17520,17510,17520,17510,20
|
|
20240326,125600,1792095060,17530,17530,17530,17530,5
|
|
20240326,125500,1792007410,17530,17530,17530,17530,15
|
|
20240326,125400,1791744460,17530,17530,17530,17530,5
|
|
20240326,125300,1791656810,17500,17500,17500,17480,14
|
|
20240326,125200,1791412050,17470,17510,17510,17470,797
|
|
20240326,125100,1777466080,17530,17530,17530,17510,348
|
|
20240326,125000,1771369000,17530,17530,17540,17530,152
|
|
20240326,124900,1768704300,17530,17530,17530,17530,291
|
|
20240326,124800,1763603070,17530,17530,17530,17530,21
|
|
20240326,124700,1763234940,17530,17520,17560,17520,217
|
|
20240326,124600,1759430780,17520,17550,17550,17510,741
|
|
20240326,124500,1746447550,17550,17570,17570,17550,512
|
|
20240326,124400,1737455880,17570,17570,17570,17560,46
|
|
20240326,124300,1736647760,17570,17640,17640,17570,208
|
|
20240326,124200,1732992220,17640,17580,17650,17580,54
|
|
20240326,124100,1732041630,17590,17610,17610,17590,171
|
|
20240326,124000,1729031990,17600,17600,17600,17600,0
|
|
20240326,123900,1729031990,17600,17650,17650,17600,7
|
|
20240326,123800,1728908490,17600,17620,17620,17600,40
|
|
20240326,123700,1728204160,17650,17650,17650,17650,2
|
|
20240326,123600,1728168860,17650,17650,17650,17650,10
|
|
20240326,123500,1727992360,17610,17610,17610,17610,48
|
|
20240326,123400,1727147080,17610,17670,17670,17610,456
|
|
20240326,123300,1719116420,17670,17640,17670,17620,106
|
|
20240326,123200,1717247940,17640,17640,17640,17640,9
|
|
20240326,123100,1717089180,17640,17670,17670,17640,110
|
|
20240326,123000,1715148490,17670,17640,17670,17640,38
|
|
20240326,122900,1714477990,17630,17660,17660,17630,651
|
|
20240326,122800,1702991590,17670,17670,17670,17670,2
|
|
20240326,122700,1702956250,17670,17670,17670,17670,13
|
|
20240326,122600,1702726540,17670,17680,17680,17670,210
|
|
20240326,122500,1699013840,17680,17670,17680,17670,17
|
|
20240326,122400,1698713300,17670,17650,17670,17650,13
|
|
20240326,122300,1698483630,17650,17650,17650,17650,100
|
|
20240326,122200,1696718630,17650,17660,17660,17650,233
|
|
20240326,122100,1692606030,17670,17670,17670,17650,169
|
|
20240326,122000,1689620400,17680,17680,17680,17680,3
|
|
20240326,121900,1689567360,17650,17690,17690,17650,952
|
|
20240326,121800,1672764220,17700,17690,17700,17690,5
|
|
20240326,121700,1672675740,17700,17700,17700,17700,10
|
|
20240326,121600,1672498740,17700,17650,17700,17650,221
|
|
20240326,121500,1668589090,17660,17690,17700,17660,272
|
|
20240326,121400,1663781860,17700,17700,17700,17700,20
|
|
20240326,121300,1663427860,17700,17700,17700,17700,170
|
|
20240326,121200,1660418860,17700,17690,17700,17690,6
|
|
20240326,121100,1660312700,17640,17670,17670,17640,110
|
|
20240326,121000,1658370670,17700,17700,17700,17700,14
|
|
20240326,120900,1658122870,17700,17700,17700,17700,10
|
|
20240326,120800,1657945870,17700,17700,17700,17700,84
|
|
20240326,120700,1656459070,17710,17700,17710,17700,254
|
|
20240326,120600,1651962970,17710,17700,17710,17700,91
|
|
20240326,120500,1650352210,17700,17670,17700,17670,395
|
|
20240326,120400,1643366350,17670,17660,17670,17640,163
|
|
20240326,120300,1640487980,17660,17670,17670,17660,32
|
|
20240326,120200,1639922590,17660,17660,17660,17660,5
|
|
20240326,120100,1639834290,17660,17660,17660,17660,18
|
|
20240326,120000,1639516410,17670,17670,17670,17670,56
|
|
20240326,115900,1638526890,17660,17660,17660,17660,5
|
|
20240326,115800,1638438590,17660,17660,17660,17660,60
|
|
20240326,115700,1637378990,17670,17660,17670,17640,19
|
|
20240326,115600,1637043420,17660,17660,17660,17660,425
|
|
20240326,115500,1629537920,17660,17660,17660,17660,10
|
|
20240326,115400,1629361320,17660,17650,17670,17640,53
|
|
20240326,115300,1628425610,17640,17640,17640,17640,0
|
|
20240326,115200,1628425610,17640,17640,17640,17640,114
|
|
20240326,115100,1626414650,17640,17640,17640,17640,65
|
|
20240326,115000,1625268050,17640,17620,17640,17620,13
|
|
20240326,114900,1625038810,17620,17610,17620,17610,106
|
|
20240326,114800,1623172090,17610,17610,17610,17610,61
|
|
20240326,114700,1622097880,17610,17600,17610,17600,79
|
|
20240326,114600,1620707440,17590,17600,17600,17590,176
|
|
20240326,114500,1617610440,17600,17600,17600,17600,136
|
|
20240326,114400,1615216840,17600,17600,17600,17600,14
|
|
20240326,114300,1614970440,17570,17570,17570,17570,6
|
|
20240326,114200,1614865020,17600,17570,17600,17570,24
|
|
20240326,114100,1614443190,17570,17570,17570,17560,212
|
|
20240326,114000,1610719340,17580,17580,17580,17580,25
|
|
20240326,113900,1610279840,17580,17590,17600,17580,168
|
|
20240326,113800,1607325480,17590,17590,17590,17580,19
|
|
20240326,113700,1606991280,17590,17570,17590,17570,297
|
|
20240326,113600,1601772970,17570,17590,17590,17570,365
|
|
20240326,113500,1595358310,17590,17580,17590,17580,20
|
|
20240326,113400,1595006570,17570,17570,17570,17570,0
|
|
20240326,113300,1595006570,17570,17570,17600,17560,289
|
|
20240326,113200,1589929460,17600,17610,17610,17600,1487
|
|
20240326,113100,1563757070,17610,17610,17610,17600,538
|
|
20240326,113000,1554286270,17680,17610,17680,17600,313
|
|
20240326,112900,1548774880,17610,17640,17650,17610,796
|
|
20240326,112800,1534747510,17640,17640,17640,17640,27
|
|
20240326,112700,1534271230,17640,17640,17640,17640,7
|
|
20240326,112600,1534147750,17640,17630,17650,17630,91
|
|
20240326,112500,1532542690,17630,17630,17630,17630,240
|
|
20240326,112400,1528311490,17630,17630,17630,17630,147
|
|
20240326,112300,1525719880,17640,17660,17660,17630,848
|
|
20240326,112200,1510761890,17660,17660,17660,17660,0
|
|
20240326,112100,1510761890,17660,17730,17730,17660,9
|
|
20240326,112000,1510602390,17730,17750,17750,17650,1786
|
|
20240326,111900,1479022130,17720,17720,17720,17720,89
|
|
20240326,111800,1477445050,17750,17750,17750,17750,49
|
|
20240326,111700,1476575300,17750,17750,17750,17750,500
|
|
20240326,111600,1467700300,17750,17760,17760,17750,918
|
|
20240326,111500,1451403380,17760,17750,17760,17750,26
|
|
20240326,111400,1450941820,17760,17740,17760,17740,98
|
|
20240326,111300,1449202210,17750,17750,17750,17750,3
|
|
20240326,111200,1449148960,17750,17710,17760,17710,1435
|
|
20240326,111100,1423696940,17710,17720,17720,17710,59
|
|
20240326,111000,1422651940,17720,17720,17720,17720,165
|
|
20240326,110900,1419728140,17720,17710,17720,17710,84
|
|
20240326,110800,1418239800,17720,17720,17720,17720,84
|
|
20240326,110700,1416751320,17720,17730,17750,17710,244
|
|
20240326,110600,1412423130,17710,17690,17710,17690,1029
|
|
20240326,110500,1394206190,17690,17690,17690,17690,881
|
|
20240326,110400,1378621300,17690,17710,17710,17690,563
|
|
20240326,110300,1368655020,17730,17710,17730,17710,361
|
|
20240326,110200,1362256410,17710,17710,17710,17710,15
|
|
20240326,110100,1361990760,17730,17730,17740,17710,234
|
|
20240326,110000,1357844550,17760,17770,17770,17760,168
|
|
20240326,105900,1354860120,17710,17760,17770,17710,1419
|
|
20240326,105800,1329677140,17800,17800,17800,17800,8
|
|
20240326,105700,1329534740,17810,17790,17820,17750,4556
|
|
20240326,105600,1248488290,17800,17780,17800,17770,240
|
|
20240326,105500,1244220170,17780,17780,17790,17770,1076
|
|
20240326,105400,1225083060,17780,17720,17780,17720,1300
|
|
20240326,105300,1202002450,17730,17720,17730,17700,221
|
|
20240326,105200,1198086520,17700,17700,17700,17690,326
|
|
20240326,105100,1192316920,17700,17690,17700,17660,1111
|
|
20240326,105000,1172674400,17690,17690,17690,17690,251
|
|
20240326,104900,1168234210,17670,17670,17700,17670,1090
|
|
20240326,104800,1148963100,17700,17740,17740,17670,1967
|
|
20240326,104700,1114135900,17740,17740,17780,17740,1868
|
|
20240326,104600,1080973970,17740,17710,17740,17700,1809
|
|
20240326,104500,1048912590,17720,17730,17750,17720,1330
|
|
20240326,104400,1025318020,17730,17730,17740,17700,4025
|
|
20240326,104300,954029280,17730,17720,17740,17700,1511
|
|
20240326,104200,927254560,17720,17680,17730,17680,1176
|
|
20240326,104100,906427670,17690,17630,17690,17620,2017
|
|
20240326,104000,870827930,17630,17620,17630,17600,542
|
|
20240326,103900,861283740,17630,17630,17640,17570,353
|
|
20240326,103800,855065440,17630,17640,17640,17600,239
|
|
20240326,103700,850850070,17640,17650,17650,17590,436
|
|
20240326,103600,843167980,17650,17630,17660,17630,1321
|
|
20240326,103500,819857570,17620,17550,17620,17550,645
|
|
20240326,103400,808521330,17550,17400,17550,17400,2522
|
|
20240326,103300,764464790,17390,17390,17390,17390,629
|
|
20240326,103200,753526480,17390,17390,17390,17390,117
|
|
20240326,103100,751491850,17300,17360,17360,17300,2586
|
|
20240326,103000,706715380,17390,17390,17390,17390,0
|
|
20240326,102900,706715380,17390,17390,17390,17390,5
|
|
20240326,102800,706628430,17390,17390,17390,17390,5
|
|
20240326,102700,706541480,17400,17410,17410,17400,122
|
|
20240326,102600,704418540,17400,17400,17400,17400,78
|
|
20240326,102500,703061340,17410,17410,17410,17410,47
|
|
20240326,102400,702243070,17420,17420,17420,17410,200
|
|
20240326,102300,698759370,17420,17420,17420,17420,63
|
|
20240326,102200,697661910,17420,17440,17450,17420,394
|
|
20240326,102100,690788530,17420,17420,17420,17400,591
|
|
20240326,102000,680493430,17420,17400,17420,17400,79
|
|
20240326,101900,679118630,17400,17330,17400,17330,256
|
|
20240326,101800,674670230,17320,17330,17330,17320,422
|
|
20240326,101700,667359690,17330,17330,17330,17330,14
|
|
20240326,101600,667117070,17320,17320,17320,17320,200
|
|
20240326,101500,663653070,17320,17320,17320,17320,0
|
|
20240326,101400,663653070,17320,17380,17380,17320,536
|
|
20240326,101300,654363850,17380,17360,17380,17330,550
|
|
20240326,101200,644806990,17380,17430,17430,17380,74
|
|
20240326,101100,643518730,17430,17430,17430,17430,9
|
|
20240326,101000,643361860,17440,17440,17440,17430,44
|
|
20240326,100900,642594610,17380,17380,17380,17380,30
|
|
20240326,100800,642073210,17440,17440,17450,17440,1165
|
|
20240326,100700,621755410,17440,17440,17440,17440,288
|
|
20240326,100600,616732690,17360,17440,17440,17340,23
|
|
20240326,100500,616331830,17400,17400,17400,17390,139
|
|
20240326,100400,613913320,17400,17400,17400,17400,61
|
|
20240326,100300,612851920,17450,17410,17460,17400,279
|
|
20240326,100200,607994520,17470,17410,17470,17410,1513
|
|
20240326,100100,581612770,17410,17370,17440,17370,883
|
|
20240326,100000,566245890,17370,17170,17370,17170,2323
|
|
20240326,095900,526016720,17170,17170,17170,17170,12
|
|
20240326,095800,525810680,17170,17170,17170,17160,30
|
|
20240326,095700,525295660,17170,17180,17220,17160,214
|
|
20240326,095600,521616740,17220,17220,17220,17220,3
|
|
20240326,095500,521565080,17160,17160,17160,17160,150
|
|
20240326,095400,518991080,17160,17190,17190,17160,163
|
|
20240326,095300,516191290,17180,17180,17180,17180,30
|
|
20240326,095200,515675890,17170,17170,17290,17170,27
|
|
20240326,095100,515211700,17160,17170,17200,17160,349
|
|
20240326,095000,509215870,17200,17200,17200,17200,30
|
|
20240326,094900,508699870,17300,17280,17300,17280,335
|
|
20240326,094800,502905380,17140,17280,17300,17140,249
|
|
20240326,094700,498619240,17290,17300,17300,17290,7
|
|
20240326,094600,498498170,17330,17130,17330,17090,2416
|
|
20240326,094500,457147780,17140,17160,17160,17140,280
|
|
20240326,094400,452345600,17170,17170,17170,17170,0
|
|
20240326,094300,452345600,17170,17170,17170,17170,182
|
|
20240326,094200,449220660,17170,17250,17250,17170,145
|
|
20240326,094100,446730930,17170,17170,17170,17170,172
|
|
20240326,094000,443777690,17160,17160,17160,17160,64
|
|
20240326,093900,442679450,17170,17210,17210,17170,140
|
|
20240326,093800,440272820,17210,17230,17230,17210,5
|
|
20240326,093700,440186730,17190,17140,17190,17130,25
|
|
20240326,093600,439758400,17130,17250,17250,17120,215
|
|
20240326,093500,436063670,17250,17250,17250,17250,215
|
|
20240326,093400,432354920,17250,17250,17250,17250,85
|
|
20240326,093300,430888670,17250,17090,17250,17090,1650
|
|
20240326,093200,402530090,17090,17090,17090,17090,0
|
|
20240326,093100,402530090,17090,17090,17090,17090,123
|
|
20240326,093000,400428020,17030,17090,17090,17030,823
|
|
20240326,092900,386372450,17090,17130,17130,17090,350
|
|
20240326,092800,380378950,17030,17090,17090,17030,98
|
|
20240326,092700,378705840,17090,17130,17140,17090,933
|
|
20240326,092600,362742420,17140,17030,17140,17000,848
|
|
20240326,092500,348291010,17030,17020,17030,17020,174
|
|
20240326,092400,345328530,17010,17010,17010,17000,540
|
|
20240326,092300,336148030,17140,17040,17140,17000,909
|
|
20240326,092200,320670360,17020,17150,17160,17020,22
|
|
20240326,092100,320294600,17010,17130,17150,17000,1130
|
|
20240326,092000,300981840,17130,17130,17150,17130,163
|
|
20240326,091900,298187650,17130,17020,17160,17010,245
|
|
20240326,091800,293992900,17020,17010,17160,17010,474
|
|
20240326,091700,285913170,17010,17020,17090,17010,580
|
|
20240326,091600,276023710,17010,17020,17020,17010,690
|
|
20240326,091500,264281390,17020,17160,17170,17010,581
|
|
20240326,091400,254375150,17010,16940,17100,16940,602
|
|
20240326,091300,244131840,16940,17010,17010,16940,1076
|
|
20240326,091200,225863620,17020,17070,17070,17010,1156
|
|
20240326,091100,206159070,17100,17110,17170,17090,601
|
|
20240326,091000,195881650,17110,17120,17120,17100,690
|
|
20240326,090900,184076470,17110,17120,17120,17110,614
|
|
20240326,090800,173565370,17120,17150,17200,17120,282
|
|
20240326,090700,168734320,17200,17240,17240,17190,1828
|
|
20240326,090600,137277170,17230,17250,17260,17230,29
|
|
20240326,090500,136777350,17230,17260,17340,17230,152
|
|
20240326,090400,134142020,17260,17170,17260,17110,1108
|
|
20240326,090300,115108440,17190,17230,17230,17190,751
|
|
20240326,090200,102184570,17220,17370,17370,17220,4614
|
|
20240326,090100,22210730,17370,17360,17370,17360,766
|
|
20240326,090000,8912220,17360,17450,17490,17360,511
|