655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,195200,3453602680,10180,10180,10180,10180,3578
|
|
20240322,195100,3453602680,10180,10180,10180,10180,0
|
|
20240322,195000,3453602680,10180,10180,10180,10180,0
|
|
20240322,194900,3453602680,10180,10180,10180,10180,0
|
|
20240322,194800,3453602680,10180,10180,10180,10180,0
|
|
20240322,194700,3453602680,10180,10180,10180,10180,0
|
|
20240322,194600,3453602680,10180,10180,10180,10180,0
|
|
20240322,194500,3453602680,10180,10180,10180,10180,0
|
|
20240322,194400,3453602680,10180,10180,10180,10180,0
|
|
20240322,194300,3453602680,10180,10180,10180,10180,0
|
|
20240322,194200,3453602680,10180,10180,10180,10180,0
|
|
20240322,194100,3453602680,10180,10180,10180,10180,0
|
|
20240322,194000,3453602680,10180,10180,10180,10180,0
|
|
20240322,193900,3453602680,10180,10180,10180,10180,0
|
|
20240322,193800,3453602680,10180,10180,10180,10180,0
|
|
20240322,193700,3453602680,10180,10180,10180,10180,0
|
|
20240322,193600,3453602680,10180,10180,10180,10180,0
|
|
20240322,193500,3453602680,10180,10180,10180,10180,0
|
|
20240322,193400,3453602680,10180,10180,10180,10180,0
|
|
20240322,193300,3453602680,10180,10180,10180,10180,0
|
|
20240322,193200,3453602680,10180,10180,10180,10180,0
|
|
20240322,193100,3453602680,10180,10180,10180,10180,0
|
|
20240322,193000,3453602680,10180,10180,10180,10180,0
|
|
20240322,192900,3453602680,10180,10180,10180,10180,0
|
|
20240322,192800,3453602680,10180,10180,10180,10180,0
|
|
20240322,192700,3453602680,10180,10180,10180,10180,0
|
|
20240322,192600,3453602680,10180,10180,10180,10180,0
|
|
20240322,192500,3453602680,10180,10180,10180,10180,0
|
|
20240322,192400,3453602680,10180,10180,10180,10180,0
|
|
20240322,192300,3453602680,10180,10180,10180,10180,0
|
|
20240322,192200,3453602680,10180,10180,10180,10180,3578
|
|
20240322,192100,3453602680,10180,10180,10180,10180,0
|
|
20240322,192000,3453602680,10180,10180,10180,10180,0
|
|
20240322,191900,3453602680,10180,10180,10180,10180,0
|
|
20240322,191800,3453602680,10180,10180,10180,10180,0
|
|
20240322,191700,3453602680,10180,10180,10180,10180,0
|
|
20240322,191600,3453602680,10180,10180,10180,10180,0
|
|
20240322,191500,3453602680,10180,10180,10180,10180,0
|
|
20240322,191400,3453602680,10180,10180,10180,10180,0
|
|
20240322,191300,3453602680,10180,10180,10180,10180,0
|
|
20240322,191200,3453602680,10180,10180,10180,10180,0
|
|
20240322,191100,3453602680,10180,10180,10180,10180,0
|
|
20240322,191000,3453602680,10180,10180,10180,10180,0
|
|
20240322,190900,3453602680,10180,10180,10180,10180,0
|
|
20240322,190800,3453602680,10180,10180,10180,10180,0
|
|
20240322,190700,3453602680,10180,10180,10180,10180,0
|
|
20240322,190600,3453602680,10180,10180,10180,10180,0
|
|
20240322,190500,3453602680,10180,10180,10180,10180,0
|
|
20240322,190400,3453602680,10180,10180,10180,10180,0
|
|
20240322,190300,3453602680,10180,10180,10180,10180,0
|
|
20240322,190200,3453602680,10180,10180,10180,10180,0
|
|
20240322,190100,3453602680,10180,10180,10180,10180,0
|
|
20240322,190000,3453602680,10180,10180,10180,10180,0
|
|
20240322,185900,3453602680,10180,10180,10180,10180,0
|
|
20240322,185800,3453602680,10180,10180,10180,10180,0
|
|
20240322,185700,3453602680,10180,10180,10180,10180,0
|
|
20240322,185600,3453602680,10180,10180,10180,10180,0
|
|
20240322,185500,3453602680,10180,10180,10180,10180,0
|
|
20240322,185400,3453602680,10180,10180,10180,10180,0
|
|
20240322,185300,3453602680,10180,10180,10180,10180,0
|
|
20240322,185200,3453602680,10180,10180,10180,10180,3578
|
|
20240322,185100,3453602680,10180,10180,10180,10180,0
|
|
20240322,185000,3453602680,10180,10180,10180,10180,0
|
|
20240322,184900,3453602680,10180,10180,10180,10180,0
|
|
20240322,184800,3453602680,10180,10180,10180,10180,0
|
|
20240322,184700,3453602680,10180,10180,10180,10180,0
|
|
20240322,184600,3453602680,10180,10180,10180,10180,0
|
|
20240322,184500,3453602680,10180,10180,10180,10180,0
|
|
20240322,184400,3453602680,10180,10180,10180,10180,0
|
|
20240322,184300,3453602680,10180,10180,10180,10180,0
|
|
20240322,184200,3453602680,10180,10180,10180,10180,0
|
|
20240322,184100,3453602680,10180,10180,10180,10180,0
|
|
20240322,184000,3453602680,10180,10180,10180,10180,0
|
|
20240322,183900,3453602680,10180,10180,10180,10180,0
|
|
20240322,183800,3453602680,10180,10180,10180,10180,0
|
|
20240322,183700,3453602680,10180,10180,10180,10180,0
|
|
20240322,183600,3453602680,10180,10180,10180,10180,0
|
|
20240322,183500,3453602680,10180,10180,10180,10180,0
|
|
20240322,183400,3453602680,10180,10180,10180,10180,0
|
|
20240322,183300,3453602680,10180,10180,10180,10180,0
|
|
20240322,183200,3453602680,10180,10180,10180,10180,0
|
|
20240322,183100,3453602680,10180,10180,10180,10180,0
|
|
20240322,183000,3453602680,10180,10180,10180,10180,0
|
|
20240322,182900,3453602680,10180,10180,10180,10180,0
|
|
20240322,182800,3453602680,10180,10180,10180,10180,0
|
|
20240322,182700,3453602680,10180,10180,10180,10180,0
|
|
20240322,182600,3453602680,10180,10180,10180,10180,0
|
|
20240322,182500,3453602680,10180,10180,10180,10180,0
|
|
20240322,182400,3453602680,10180,10180,10180,10180,0
|
|
20240322,182300,3453602680,10180,10180,10180,10180,0
|
|
20240322,182200,3453602680,10180,10180,10180,10180,3578
|
|
20240322,182100,3453602680,10180,10180,10180,10180,0
|
|
20240322,182000,3453602680,10180,10180,10180,10180,0
|
|
20240322,181900,3453602680,10180,10180,10180,10180,0
|
|
20240322,181800,3453602680,10180,10180,10180,10180,0
|
|
20240322,181700,3453602680,10180,10180,10180,10180,0
|
|
20240322,181600,3453602680,10180,10180,10180,10180,0
|
|
20240322,181500,3453602680,10180,10180,10180,10180,0
|
|
20240322,181400,3453602680,10180,10180,10180,10180,0
|
|
20240322,181300,3453602680,10180,10180,10180,10180,0
|
|
20240322,181200,3453602680,10180,10180,10180,10180,0
|
|
20240322,181100,3453602680,10180,10180,10180,10180,0
|
|
20240322,181000,3453602680,10180,10180,10180,10180,0
|
|
20240322,180900,3453602680,10180,10180,10180,10180,0
|
|
20240322,180800,3453602680,10180,10180,10180,10180,0
|
|
20240322,180700,3453602680,10180,10180,10180,10180,0
|
|
20240322,180600,3453602680,10180,10180,10180,10180,0
|
|
20240322,180500,3453602680,10180,10180,10180,10180,0
|
|
20240322,180400,3453602680,10180,10180,10180,10180,0
|
|
20240322,180300,3453602680,10180,10180,10180,10180,0
|
|
20240322,180200,3453602680,10180,10180,10180,10180,0
|
|
20240322,180100,3453602680,10180,10180,10180,10180,0
|
|
20240322,180000,3453602680,10180,10180,10180,10180,0
|
|
20240322,175900,3453602680,10180,10180,10180,10180,0
|
|
20240322,175800,3453602680,10180,10180,10180,10180,0
|
|
20240322,175700,3453602680,10180,10180,10180,10180,0
|
|
20240322,175600,3453602680,10180,10180,10180,10180,0
|
|
20240322,175500,3453602680,10180,10180,10180,10180,0
|
|
20240322,175400,3453602680,10180,10180,10180,10180,0
|
|
20240322,175300,3453602680,10180,10180,10180,10180,0
|
|
20240322,175200,3453602680,10180,10180,10180,10180,3578
|
|
20240322,175100,3453602680,10180,10180,10180,10180,0
|
|
20240322,175000,3453602680,10180,10180,10180,10180,0
|
|
20240322,174900,3453602680,10180,10180,10180,10180,0
|
|
20240322,174800,3453602680,10180,10180,10180,10180,0
|
|
20240322,174700,3453602680,10180,10180,10180,10180,0
|
|
20240322,174600,3453602680,10180,10180,10180,10180,0
|
|
20240322,174500,3453602680,10180,10180,10180,10180,0
|
|
20240322,174400,3453602680,10180,10180,10180,10180,0
|
|
20240322,174300,3453602680,10180,10180,10180,10180,0
|
|
20240322,174200,3453602680,10180,10180,10180,10180,0
|
|
20240322,174100,3453602680,10180,10180,10180,10180,0
|
|
20240322,174000,3453602680,10180,10180,10180,10180,0
|
|
20240322,173900,3453602680,10180,10180,10180,10180,0
|
|
20240322,173800,3453602680,10180,10180,10180,10180,0
|
|
20240322,173700,3453602680,10180,10180,10180,10180,0
|
|
20240322,173600,3453602680,10180,10180,10180,10180,0
|
|
20240322,173500,3453602680,10180,10180,10180,10180,0
|
|
20240322,173400,3453602680,10180,10180,10180,10180,0
|
|
20240322,173300,3453602680,10180,10180,10180,10180,0
|
|
20240322,173200,3453602680,10180,10180,10180,10180,0
|
|
20240322,173100,3453602680,10180,10180,10180,10180,0
|
|
20240322,173000,3453602680,10180,10180,10180,10180,0
|
|
20240322,172900,3453602680,10180,10180,10180,10180,0
|
|
20240322,172800,3453602680,10180,10180,10180,10180,0
|
|
20240322,172700,3453602680,10180,10180,10180,10180,0
|
|
20240322,172600,3453602680,10180,10180,10180,10180,0
|
|
20240322,172500,3453602680,10180,10180,10180,10180,0
|
|
20240322,172400,3453602680,10180,10180,10180,10180,0
|
|
20240322,172300,3453602680,10180,10180,10180,10180,0
|
|
20240322,172200,3453602680,10180,10180,10180,10180,3578
|
|
20240322,172100,3453602680,10180,10180,10180,10180,0
|
|
20240322,172000,3453602680,10180,10180,10180,10180,0
|
|
20240322,171900,3453602680,10180,10180,10180,10180,0
|
|
20240322,171800,3453602680,10180,10180,10180,10180,0
|
|
20240322,171700,3453602680,10180,10180,10180,10180,0
|
|
20240322,171600,3453602680,10180,10180,10180,10180,0
|
|
20240322,171500,3453602680,10180,10180,10180,10180,0
|
|
20240322,171400,3453602680,10180,10180,10180,10180,0
|
|
20240322,171300,3453602680,10180,10180,10180,10180,0
|
|
20240322,171200,3453602680,10180,10180,10180,10180,0
|
|
20240322,171100,3453602680,10180,10180,10180,10180,0
|
|
20240322,171000,3453602680,10180,10180,10180,10180,0
|
|
20240322,170900,3453602680,10180,10180,10180,10180,0
|
|
20240322,170800,3453602680,10180,10180,10180,10180,0
|
|
20240322,170700,3453602680,10180,10180,10180,10180,0
|
|
20240322,170600,3453602680,10180,10180,10180,10180,0
|
|
20240322,170500,3453602680,10180,10180,10180,10180,0
|
|
20240322,170400,3453602680,10180,10180,10180,10180,0
|
|
20240322,170300,3453602680,10180,10180,10180,10180,0
|
|
20240322,170200,3453602680,10180,10180,10180,10180,0
|
|
20240322,170100,3453602680,10180,10180,10180,10180,0
|
|
20240322,170000,3453602680,10180,10180,10180,10180,0
|
|
20240322,165900,3453602680,10180,10180,10180,10180,0
|
|
20240322,165800,3453602680,10180,10180,10180,10180,0
|
|
20240322,165700,3453602680,10180,10180,10180,10180,0
|
|
20240322,165600,3453602680,10180,10180,10180,10180,0
|
|
20240322,165500,3453602680,10180,10180,10180,10180,0
|
|
20240322,165400,3453602680,10180,10180,10180,10180,0
|
|
20240322,165300,3453602680,10180,10180,10180,10180,0
|
|
20240322,165200,3453602680,10180,10180,10180,10180,3578
|
|
20240322,165100,3453602680,10180,10180,10180,10180,0
|
|
20240322,165000,3453602680,10180,10180,10180,10180,0
|
|
20240322,164900,3453602680,10180,10180,10180,10180,0
|
|
20240322,164800,3453602680,10180,10180,10180,10180,0
|
|
20240322,164700,3453602680,10180,10180,10180,10180,0
|
|
20240322,164600,3453602680,10180,10180,10180,10180,0
|
|
20240322,164500,3453602680,10180,10180,10180,10180,0
|
|
20240322,164400,3453602680,10180,10180,10180,10180,0
|
|
20240322,164300,3453602680,10180,10180,10180,10180,0
|
|
20240322,164200,3453602680,10180,10180,10180,10180,0
|
|
20240322,164100,3453602680,10180,10180,10180,10180,0
|
|
20240322,164000,3453602680,10180,10180,10180,10180,0
|
|
20240322,163900,3453602680,10180,10180,10180,10180,0
|
|
20240322,163800,3453602680,10180,10180,10180,10180,0
|
|
20240322,163700,3453602680,10180,10180,10180,10180,0
|
|
20240322,163600,3453602680,10180,10180,10180,10180,0
|
|
20240322,163500,3453602680,10180,10180,10180,10180,0
|
|
20240322,163400,3453602680,10180,10180,10180,10180,0
|
|
20240322,163300,3453602680,10180,10180,10180,10180,0
|
|
20240322,163200,3453602680,10180,10180,10180,10180,0
|
|
20240322,163100,3453602680,10180,10180,10180,10180,0
|
|
20240322,163000,3453602680,10180,10180,10180,10180,0
|
|
20240322,162900,3453602680,10180,10180,10180,10180,0
|
|
20240322,162800,3453602680,10180,10180,10180,10180,0
|
|
20240322,162700,3453602680,10180,10180,10180,10180,0
|
|
20240322,162600,3453602680,10180,10180,10180,10180,0
|
|
20240322,162500,3453602680,10180,10180,10180,10180,0
|
|
20240322,162400,3453602680,10180,10180,10180,10180,0
|
|
20240322,162300,3453602680,10180,10180,10180,10180,0
|
|
20240322,162200,3453602680,10180,10180,10180,10180,3578
|
|
20240322,162100,3453602680,10180,10180,10180,10180,0
|
|
20240322,162000,3453602680,10180,10180,10180,10180,0
|
|
20240322,161900,3453602680,10180,10180,10180,10180,0
|
|
20240322,161800,3453602680,10180,10180,10180,10180,0
|
|
20240322,161700,3453602680,10180,10180,10180,10180,0
|
|
20240322,161600,3453602680,10180,10180,10180,10180,0
|
|
20240322,161500,3453602680,10180,10180,10180,10180,0
|
|
20240322,161400,3453602680,10180,10180,10180,10180,0
|
|
20240322,161300,3453602680,10180,10180,10180,10180,0
|
|
20240322,161200,3453602680,10180,10180,10180,10180,0
|
|
20240322,161100,3453602680,10180,10180,10180,10180,0
|
|
20240322,161000,3453602680,10180,10180,10180,10180,0
|
|
20240322,160900,3453602680,10180,10180,10180,10180,0
|
|
20240322,160800,3453602680,10180,10180,10180,10180,0
|
|
20240322,160700,3453602680,10180,10180,10180,10180,0
|
|
20240322,160600,3453602680,10180,10180,10180,10180,0
|
|
20240322,160500,3453602680,10180,10180,10180,10180,0
|
|
20240322,160400,3453602680,10180,10180,10180,10180,0
|
|
20240322,160300,3453602680,10180,10180,10180,10180,0
|
|
20240322,160200,3453602680,10180,10180,10180,10180,0
|
|
20240322,160100,3453602680,10180,10180,10180,10180,0
|
|
20240322,160000,3453602680,10180,10180,10180,10180,0
|
|
20240322,155900,3453602680,10180,10180,10180,10180,0
|
|
20240322,155800,3453602680,10180,10180,10180,10180,0
|
|
20240322,155700,3453602680,10180,10180,10180,10180,0
|
|
20240322,155600,3453602680,10180,10180,10180,10180,0
|
|
20240322,155500,3453602680,10180,10180,10180,10180,0
|
|
20240322,155400,3453602680,10180,10180,10180,10180,0
|
|
20240322,155300,3453602680,10180,10180,10180,10180,0
|
|
20240322,155200,3453602680,10180,10180,10180,10180,3578
|
|
20240322,155100,3453602680,10180,10180,10180,10180,0
|
|
20240322,155000,3453602680,10180,10180,10180,10180,0
|
|
20240322,154900,3453602680,10180,10180,10180,10180,0
|
|
20240322,154800,3453602680,10180,10180,10180,10180,0
|
|
20240322,154700,3453602680,10180,10180,10180,10180,0
|
|
20240322,154600,3453602680,10180,10180,10180,10180,0
|
|
20240322,154500,3453602680,10180,10180,10180,10180,0
|
|
20240322,154400,3453602680,10180,10180,10180,10180,0
|
|
20240322,154300,3453602680,10180,10180,10180,10180,0
|
|
20240322,154200,3453602680,10180,10180,10180,10180,0
|
|
20240322,154100,3453602680,10180,10180,10180,10180,0
|
|
20240322,154000,3453602680,10180,10180,10180,10180,0
|
|
20240322,153900,3453602680,10180,10180,10180,10180,0
|
|
20240322,153800,3453602680,10180,10180,10180,10180,0
|
|
20240322,153700,3453602680,10180,10180,10180,10180,0
|
|
20240322,153600,3453602680,10180,10180,10180,10180,0
|
|
20240322,153500,3453602680,10180,10180,10180,10180,0
|
|
20240322,153400,3453602680,10180,10180,10180,10180,0
|
|
20240322,153300,3453602680,10180,10180,10180,10180,0
|
|
20240322,153200,3453602680,10180,10180,10180,10180,0
|
|
20240322,153100,3453602680,10180,10180,10180,10180,0
|
|
20240322,153000,3453602680,10180,10180,10180,10180,3578
|
|
20240322,152900,3417178640,10230,10230,10230,10230,0
|
|
20240322,152800,3417178640,10230,10230,10230,10230,0
|
|
20240322,152700,3417178640,10230,10230,10230,10230,0
|
|
20240322,152600,3417178640,10230,10230,10230,10230,0
|
|
20240322,152500,3417178640,10230,10230,10230,10230,0
|
|
20240322,152400,3417178640,10230,10230,10230,10230,0
|
|
20240322,152300,3417178640,10230,10230,10230,10230,0
|
|
20240322,152200,3417178640,10230,10230,10230,10230,0
|
|
20240322,152100,3417178640,10230,10230,10230,10230,0
|
|
20240322,152000,3417178640,10230,10230,10230,10230,0
|
|
20240322,151900,3417178640,10230,10210,10230,10200,9136
|
|
20240322,151800,3323748990,10200,10210,10210,10200,90
|
|
20240322,151700,3322830590,10210,10200,10210,10200,1272
|
|
20240322,151600,3309855790,10200,10220,10220,10200,1122
|
|
20240322,151500,3298408840,10210,10220,10220,10210,763
|
|
20240322,151400,3290613650,10220,10220,10230,10220,648
|
|
20240322,151300,3283989830,10220,10220,10220,10200,131
|
|
20240322,151200,3282652070,10220,10220,10220,10220,0
|
|
20240322,151100,3282652070,10220,10210,10220,10210,143
|
|
20240322,151000,3281191640,10200,10200,10200,10190,568
|
|
20240322,150900,3275402020,10210,10210,10210,10210,5
|
|
20240322,150800,3275350970,10210,10210,10210,10210,391
|
|
20240322,150700,3271358860,10210,10190,10210,10190,254
|
|
20240322,150600,3268768160,10180,10200,10200,10180,519
|
|
20240322,150500,3263484590,10210,10220,10220,10210,18
|
|
20240322,150400,3263300780,10230,10220,10230,10170,3071
|
|
20240322,150300,3231967030,10220,10220,10220,10220,98
|
|
20240322,150200,3230965470,10220,10220,10220,10220,50
|
|
20240322,150100,3230454470,10220,10190,10220,10190,575
|
|
20240322,150000,3224590980,10180,10170,10180,10170,208
|
|
20240322,145900,3222474890,10170,10180,10180,10170,200
|
|
20240322,145800,3220440740,10180,10180,10180,10170,1058
|
|
20240322,145700,3209679650,10170,10170,10180,10170,91
|
|
20240322,145600,3208753960,10180,10170,10180,10170,1093
|
|
20240322,145500,3197637620,10180,10170,10190,10170,114
|
|
20240322,145400,3196477490,10170,10170,10190,10170,124
|
|
20240322,145300,3195215510,10170,10190,10190,10170,365
|
|
20240322,145200,3191502250,10180,10180,10190,10180,250
|
|
20240322,145100,3188955970,10180,10180,10180,10180,1135
|
|
20240322,145000,3177401670,10180,10180,10180,10180,55
|
|
20240322,144900,3176841770,10180,10190,10190,10180,282
|
|
20240322,144800,3173968570,10190,10190,10190,10190,1705
|
|
20240322,144700,3156594620,10190,10200,10200,10190,198
|
|
20240322,144600,3154575360,10190,10200,10210,10190,1192
|
|
20240322,144500,3142417070,10200,10200,10200,10200,277
|
|
20240322,144400,3139591670,10200,10210,10210,10200,962
|
|
20240322,144300,3129772490,10210,10230,10230,10210,126
|
|
20240322,144200,3128484210,10210,10230,10230,10210,45
|
|
20240322,144100,3128024560,10210,10220,10230,10210,723
|
|
20240322,144000,3120638860,10220,10230,10230,10220,394
|
|
20240322,143900,3116608590,10210,10210,10210,10210,42
|
|
20240322,143800,3116179770,10210,10210,10210,10200,1181
|
|
20240322,143700,3104123370,10200,10210,10210,10200,39
|
|
20240322,143600,3103725540,10210,10200,10210,10200,534
|
|
20240322,143500,3098277730,10200,10200,10200,10200,300
|
|
20240322,143400,3095217730,10210,10210,10210,10200,194
|
|
20240322,143300,3093237830,10210,10200,10210,10200,343
|
|
20240322,143200,3089738500,10200,10200,10200,10200,460
|
|
20240322,143100,3085046500,10200,10200,10200,10200,135
|
|
20240322,143000,3083669500,10200,10200,10200,10190,357
|
|
20240322,142900,3080028450,10190,10190,10190,10190,1094
|
|
20240322,142800,3068880590,10190,10210,10210,10190,285
|
|
20240322,142700,3065973900,10200,10210,10210,10200,322
|
|
20240322,142600,3062687280,10210,10220,10220,10200,1403
|
|
20240322,142500,3048368820,10220,10210,10220,10210,242
|
|
20240322,142400,3045895920,10230,10230,10230,10210,204
|
|
20240322,142300,3043809700,10230,10240,10240,10220,109
|
|
20240322,142200,3042695070,10240,10240,10240,10240,3
|
|
20240322,142100,3042664350,10240,10240,10240,10240,0
|
|
20240322,142000,3042664350,10240,10230,10240,10230,141
|
|
20240322,141900,3041221510,10220,10220,10220,10220,250
|
|
20240322,141800,3038666510,10220,10220,10220,10220,10
|
|
20240322,141700,3038564310,10240,10240,10240,10240,0
|
|
20240322,141600,3038564310,10240,10240,10240,10220,1786
|
|
20240322,141500,3020285590,10250,10210,10250,10210,1534
|
|
20240322,141400,3004578330,10240,10220,10240,10220,3500
|
|
20240322,141300,2968765220,10220,10220,10220,10220,0
|
|
20240322,141200,2968765220,10220,10220,10220,10220,156
|
|
20240322,141100,2967170900,10210,10220,10220,10210,164
|
|
20240322,141000,2965496450,10190,10190,10190,10190,0
|
|
20240322,140900,2965496450,10190,10190,10190,10190,10
|
|
20240322,140800,2965394550,10220,10210,10220,10210,142
|
|
20240322,140700,2963944410,10210,10210,10210,10210,50
|
|
20240322,140600,2963433910,10210,10210,10210,10210,50
|
|
20240322,140500,2962923410,10220,10220,10220,10220,40
|
|
20240322,140400,2962514610,10220,10220,10220,10220,0
|
|
20240322,140300,2962514610,10220,10220,10220,10220,82
|
|
20240322,140200,2961676570,10220,10230,10230,10220,177
|
|
20240322,140100,2959866880,10230,10230,10230,10220,17
|
|
20240322,140000,2959693110,10230,10230,10230,10230,93
|
|
20240322,135900,2958741720,10230,10230,10230,10230,4
|
|
20240322,135800,2958700800,10230,10230,10230,10230,1
|
|
20240322,135700,2958690570,10230,10210,10230,10210,511
|
|
20240322,135600,2953464870,10190,10200,10200,10190,20
|
|
20240322,135500,2953260880,10190,10190,10190,10190,0
|
|
20240322,135400,2953260880,10190,10200,10200,10190,454
|
|
20240322,135300,2948631890,10210,10210,10210,10210,99
|
|
20240322,135200,2947621100,10220,10220,10220,10220,0
|
|
20240322,135100,2947621100,10220,10220,10220,10220,454
|
|
20240322,135000,2942981220,10220,10200,10220,10200,163
|
|
20240322,134900,2941317460,10200,10200,10200,10200,39
|
|
20240322,134800,2940919660,10200,10200,10200,10200,780
|
|
20240322,134700,2932963660,10210,10210,10210,10200,621
|
|
20240322,134600,2926623550,10210,10210,10210,10210,310
|
|
20240322,134500,2923458450,10210,10220,10220,10210,70
|
|
20240322,134400,2922743550,10220,10210,10220,10210,137
|
|
20240322,134300,2921344310,10230,10210,10230,10210,726
|
|
20240322,134200,2913931810,10210,10220,10220,10210,438
|
|
20240322,134100,2909459820,10230,10230,10230,10220,234
|
|
20240322,134000,2907067500,10230,10220,10230,10220,197
|
|
20240322,133900,2905053160,10200,10200,10200,10200,61
|
|
20240322,133800,2904430960,10220,10220,10220,10220,86
|
|
20240322,133700,2903552040,10190,10190,10190,10190,5
|
|
20240322,133600,2903501090,10190,10190,10190,10190,10
|
|
20240322,133500,2903399190,10190,10220,10220,10190,83
|
|
20240322,133400,2902550960,10190,10190,10190,10190,123
|
|
20240322,133300,2901297590,10220,10220,10220,10220,200
|
|
20240322,133200,2899253590,10220,10190,10220,10190,126
|
|
20240322,133100,2897967740,10190,10190,10190,10190,8
|
|
20240322,133000,2897886220,10190,10190,10190,10190,48
|
|
20240322,132900,2897397100,10190,10190,10190,10190,83
|
|
20240322,132800,2896551330,10190,10200,10200,10190,146
|
|
20240322,132700,2895063390,10200,10210,10210,10200,248
|
|
20240322,132600,2892533590,10230,10230,10230,10230,100
|
|
20240322,132500,2891510590,10230,10230,10230,10230,3
|
|
20240322,132400,2891479900,10230,10230,10230,10230,0
|
|
20240322,132300,2891479900,10230,10230,10230,10230,105
|
|
20240322,132200,2890405750,10230,10230,10230,10230,1
|
|
20240322,132100,2890395520,10240,10240,10240,10240,0
|
|
20240322,132000,2890395520,10240,10200,10240,10190,110
|
|
20240322,131900,2889270900,10180,10180,10180,10180,0
|
|
20240322,131800,2889270900,10180,10190,10190,10180,119
|
|
20240322,131700,2888058380,10190,10190,10190,10190,0
|
|
20240322,131600,2888058380,10190,10190,10190,10190,3
|
|
20240322,131500,2888027810,10200,10200,10200,10200,0
|
|
20240322,131400,2888027810,10200,10200,10200,10200,20
|
|
20240322,131300,2887823810,10180,10210,10210,10180,201
|
|
20240322,131200,2885777480,10170,10220,10220,10170,5964
|
|
20240322,131100,2825017460,10210,10260,10260,10200,1598
|
|
20240322,131000,2808709560,10260,10220,10260,10220,208
|
|
20240322,130900,2806583720,10220,10270,10270,10220,140
|
|
20240322,130800,2805150810,10260,10290,10290,10210,2134
|
|
20240322,130700,2783287680,10300,10160,10330,10150,41337
|
|
20240322,130600,2358288010,10200,10200,10200,10200,0
|
|
20240322,130500,2358288010,10200,10200,10200,10200,0
|
|
20240322,130400,2358288010,10200,10200,10200,10200,9
|
|
20240322,130300,2358196210,10200,10160,10200,10140,4103
|
|
20240322,130200,2316541110,10160,10160,10160,10160,0
|
|
20240322,130100,2316541110,10160,10170,10170,10160,310
|
|
20240322,130000,2313390460,10200,10200,10200,10200,0
|
|
20240322,125900,2313390460,10200,10200,10200,10160,352
|
|
20240322,125800,2309810740,10160,10160,10160,10160,90
|
|
20240322,125700,2308896340,10200,10200,10200,10200,1
|
|
20240322,125600,2308886140,10170,10170,10170,10170,156
|
|
20240322,125500,2307299620,10170,10170,10170,10160,587
|
|
20240322,125400,2301334750,10170,10170,10170,10170,1
|
|
20240322,125300,2301324580,10170,10170,10170,10170,5
|
|
20240322,125200,2301273730,10170,10170,10170,10170,12
|
|
20240322,125100,2301151690,10170,10170,10170,10160,22
|
|
20240322,125000,2300927960,10170,10160,10170,10160,16
|
|
20240322,124900,2300765390,10160,10150,10160,10150,162
|
|
20240322,124800,2299119490,10160,10160,10160,10160,9
|
|
20240322,124700,2299028050,10150,10170,10170,10150,708
|
|
20240322,124600,2291833010,10170,10160,10170,10160,291
|
|
20240322,124500,2288876410,10170,10170,10170,10170,200
|
|
20240322,124400,2286842410,10170,10180,10180,10170,8
|
|
20240322,124300,2286760980,10200,10200,10200,10200,0
|
|
20240322,124200,2286760980,10200,10210,10210,10200,4
|
|
20240322,124100,2286720160,10180,10160,10210,10160,377
|
|
20240322,124000,2282888420,10160,10150,10160,10150,380
|
|
20240322,123900,2279031350,10160,10160,10160,10150,489
|
|
20240322,123800,2274067260,10160,10160,10160,10160,326
|
|
20240322,123700,2270755100,10160,10170,10170,10160,51
|
|
20240322,123600,2270236440,10170,10170,10170,10170,1
|
|
20240322,123500,2270226270,10210,10160,10210,10160,3
|
|
20240322,123400,2270195740,10160,10160,10210,10160,635
|
|
20240322,123300,2263744090,10160,10170,10210,10160,129
|
|
20240322,123200,2262431930,10210,10160,10210,10160,1697
|
|
20240322,123100,2245183720,10160,10180,10190,10160,2762
|
|
20240322,123000,2217084700,10190,10200,10200,10190,962
|
|
20240322,122900,2207280490,10220,10220,10220,10220,41
|
|
20240322,122800,2206861470,10220,10200,10220,10200,18
|
|
20240322,122700,2206677850,10220,10190,10220,10190,161
|
|
20240322,122600,2205037230,10200,10210,10210,10200,554
|
|
20240322,122500,2199386330,10210,10210,10210,10210,0
|
|
20240322,122400,2199386330,10210,10210,10210,10210,274
|
|
20240322,122300,2196588790,10220,10220,10220,10220,1
|
|
20240322,122200,2196578570,10220,10220,10220,10220,8
|
|
20240322,122100,2196496810,10220,10220,10220,10220,55
|
|
20240322,122000,2195934710,10220,10220,10220,10220,0
|
|
20240322,121900,2195934710,10220,10220,10220,10210,79
|
|
20240322,121800,2195127340,10220,10220,10220,10200,215
|
|
20240322,121700,2192933980,10220,10220,10220,10220,5
|
|
20240322,121600,2192882880,10220,10220,10220,10220,310
|
|
20240322,121500,2189714680,10200,10210,10220,10200,36
|
|
20240322,121400,2189347150,10220,10210,10220,10210,73
|
|
20240322,121300,2188601790,10220,10200,10220,10200,699
|
|
20240322,121200,2181470010,10200,10220,10220,10200,2
|
|
20240322,121100,2181449590,10220,10220,10220,10220,23
|
|
20240322,121000,2181214530,10220,10220,10220,10220,200
|
|
20240322,120900,2179170530,10220,10220,10220,10220,5
|
|
20240322,120800,2179119430,10220,10220,10220,10220,29
|
|
20240322,120700,2178823050,10220,10220,10220,10220,5
|
|
20240322,120600,2178771950,10220,10220,10220,10220,11
|
|
20240322,120500,2178659530,10220,10200,10220,10200,605
|
|
20240322,120400,2172488220,10200,10200,10200,10200,43
|
|
20240322,120300,2172049620,10220,10200,10220,10190,1991
|
|
20240322,120200,2151743360,10200,10210,10210,10200,431
|
|
20240322,120100,2147347000,10210,10220,10220,10210,51
|
|
20240322,120000,2146826270,10220,10220,10220,10220,18
|
|
20240322,115900,2146642310,10220,10220,10220,10210,969
|
|
20240322,115800,2136741330,10220,10210,10220,10210,1135
|
|
20240322,115700,2125152480,10210,10220,10220,10200,277
|
|
20240322,115600,2122326130,10220,10220,10220,10200,334
|
|
20240322,115500,2118918730,10220,10210,10230,10200,1003
|
|
20240322,115400,2108677290,10230,10240,10240,10230,327
|
|
20240322,115300,2105328830,10210,10240,10240,10210,7396
|
|
20240322,115200,2029781580,10240,10240,10240,10240,1
|
|
20240322,115100,2029771340,10240,10240,10240,10240,958
|
|
20240322,115000,2019961420,10260,10250,10260,10240,3187
|
|
20240322,114900,1987319960,10250,10260,10260,10250,520
|
|
20240322,114800,1981988340,10260,10260,10260,10260,117
|
|
20240322,114700,1980787920,10260,10260,10270,10260,150
|
|
20240322,114600,1979248820,10270,10260,10270,10260,11
|
|
20240322,114500,1979135950,10270,10260,10270,10250,437
|
|
20240322,114400,1974656370,10270,10270,10270,10270,0
|
|
20240322,114300,1974656370,10270,10270,10270,10270,169
|
|
20240322,114200,1972920740,10270,10270,10270,10270,533
|
|
20240322,114100,1967446830,10270,10260,10270,10260,171
|
|
20240322,114000,1965690810,10270,10270,10270,10270,168
|
|
20240322,113900,1963965450,10270,10260,10270,10250,973
|
|
20240322,113800,1953985280,10260,10270,10270,10260,461
|
|
20240322,113700,1949252780,10260,10270,10270,10260,129
|
|
20240322,113600,1947928000,10270,10270,10270,10270,360
|
|
20240322,113500,1944230800,10270,10270,10270,10260,231
|
|
20240322,113400,1941859520,10270,10270,10270,10260,1690
|
|
20240322,113300,1924519240,10270,10280,10280,10260,688
|
|
20240322,113200,1917453040,10280,10280,10280,10270,287
|
|
20240322,113100,1914503980,10280,10280,10280,10270,649
|
|
20240322,113000,1907834210,10280,10270,10280,10270,512
|
|
20240322,112900,1902571850,10280,10270,10280,10270,343
|
|
20240322,112800,1899049170,10270,10280,10280,10270,1380
|
|
20240322,112700,1884869890,10280,10260,10280,10260,2244
|
|
20240322,112600,1861823350,10260,10260,10260,10250,321
|
|
20240322,112500,1858530720,10260,10250,10260,10250,274
|
|
20240322,112400,1855720390,10260,10260,10260,10250,35
|
|
20240322,112300,1855361600,10270,10270,10270,10270,0
|
|
20240322,112200,1855361600,10270,10230,10270,10230,294
|
|
20240322,112100,1852348150,10250,10250,10270,10240,1395
|
|
20240322,112000,1838051580,10250,10240,10250,10240,1705
|
|
20240322,111900,1820577900,10250,10250,10270,10240,1443
|
|
20240322,111800,1805770770,10240,10240,10240,10240,106
|
|
20240322,111700,1804685330,10270,10270,10270,10270,0
|
|
20240322,111600,1804685330,10270,10220,10280,10220,4913
|
|
20240322,111500,1754314730,10220,10210,10220,10210,520
|
|
20240322,111400,1749003210,10210,10190,10210,10190,133
|
|
20240322,111300,1747647040,10190,10190,10190,10190,695
|
|
20240322,111200,1740564990,10190,10200,10200,10190,1432
|
|
20240322,111100,1725972680,10200,10200,10210,10180,3896
|
|
20240322,111000,1686255740,10220,10210,10220,10200,1491
|
|
20240322,110900,1671044550,10220,10240,10240,10210,1856
|
|
20240322,110800,1652066400,10230,10240,10240,10230,822
|
|
20240322,110700,1643650560,10250,10230,10250,10230,433
|
|
20240322,110600,1639219630,10230,10250,10250,10230,353
|
|
20240322,110500,1635605480,10250,10250,10250,10230,1651
|
|
20240322,110400,1618691750,10240,10240,10240,10230,1613
|
|
20240322,110300,1602181600,10240,10250,10250,10240,1551
|
|
20240322,110200,1586298890,10250,10240,10250,10240,985
|
|
20240322,110100,1576211810,10250,10250,10250,10240,1308
|
|
20240322,110000,1562808990,10250,10220,10250,10210,5050
|
|
20240322,105900,1511118880,10220,10220,10220,10210,1077
|
|
20240322,105800,1500113640,10210,10180,10210,10180,5066
|
|
20240322,105700,1448437620,10180,10170,10180,10170,269
|
|
20240322,105600,1445701800,10170,10160,10170,10160,388
|
|
20240322,105500,1441759490,10150,10160,10160,10150,51
|
|
20240322,105400,1441241830,10160,10170,10180,10150,193
|
|
20240322,105300,1439280470,10170,10200,10200,10170,824
|
|
20240322,105200,1430877720,10200,10180,10210,10150,3010
|
|
20240322,105100,1400176150,10170,10130,10170,10120,4536
|
|
20240322,105000,1354151450,10140,10120,10140,10110,23
|
|
20240322,104900,1353918800,10120,10140,10140,10120,24
|
|
20240322,104800,1353675900,10140,10140,10140,10140,1
|
|
20240322,104700,1353665760,10110,10110,10110,10110,0
|
|
20240322,104600,1353665760,10110,10150,10150,10110,23
|
|
20240322,104500,1353432670,10150,10110,10150,10110,220
|
|
20240322,104400,1351208430,10150,10140,10150,10130,1821
|
|
20240322,104300,1332743440,10140,10100,10140,10090,48
|
|
20240322,104200,1332258400,10100,10140,10140,10100,208
|
|
20240322,104100,1330154100,10140,10130,10140,10080,110
|
|
20240322,104000,1329042440,10130,10140,10140,10130,50
|
|
20240322,103900,1328535790,10150,10160,10160,10150,7
|
|
20240322,103800,1328464690,10150,10110,10160,10110,92
|
|
20240322,103700,1327532310,10170,10120,10170,10120,5326
|
|
20240322,103600,1273454470,10120,10080,10130,10080,72
|
|
20240322,103500,1272726610,10130,10130,10130,10130,1
|
|
20240322,103400,1272716480,10130,10110,10130,10040,4077
|
|
20240322,103300,1231726060,10110,10110,10110,10110,35
|
|
20240322,103200,1231372210,10110,10110,10110,10110,0
|
|
20240322,103100,1231372210,10110,10060,10110,10060,126
|
|
20240322,103000,1230098800,10110,10060,10110,10060,391
|
|
20240322,102900,1226159910,10110,10090,10110,10050,448
|
|
20240322,102800,1221645360,10090,10090,10090,10050,2784
|
|
20240322,102700,1193622660,10090,10090,10090,10090,27
|
|
20240322,102600,1193350230,10070,10080,10100,10070,1553
|
|
20240322,102500,1177683050,10090,10090,10090,10060,624
|
|
20240322,102400,1171397410,10090,10100,10100,10090,55
|
|
20240322,102300,1170842030,10070,10100,10100,10070,801
|
|
20240322,102200,1162772150,10100,10090,10100,10060,894
|
|
20240322,102100,1153755790,10100,10100,10100,10100,9
|
|
20240322,102000,1153664890,10100,10100,10100,10100,1
|
|
20240322,101900,1153654790,10100,10070,10140,10050,11550
|
|
20240322,101800,1037490480,10080,10100,10110,10080,4726
|
|
20240322,101700,989807180,10110,10140,10140,10110,678
|
|
20240322,101600,982946500,10140,10150,10150,10140,17
|
|
20240322,101500,982774110,10150,10150,10150,10130,32
|
|
20240322,101400,982449730,10150,10150,10150,10150,7
|
|
20240322,101300,982378680,10150,10130,10150,10130,441
|
|
20240322,101200,977909230,10130,10110,10130,10100,153
|
|
20240322,101100,976362760,10130,10100,10130,10100,324
|
|
20240322,101000,973089790,10130,10140,10150,10100,519
|
|
20240322,100900,967835240,10130,10130,10130,10130,556
|
|
20240322,100800,962202960,10130,10130,10130,10110,529
|
|
20240322,100700,956844500,10130,10130,10150,10130,111
|
|
20240322,100600,955719890,10100,10130,10130,10100,2031
|
|
20240322,100500,935203690,10130,10130,10150,10130,1289
|
|
20240322,100400,922145780,10130,10140,10150,10130,11
|
|
20240322,100300,922034300,10130,10140,10140,10130,2
|
|
20240322,100200,922014030,10140,10160,10160,10100,1105
|
|
20240322,100100,910830360,10160,10160,10160,10160,109
|
|
20240322,100000,909722920,10160,10160,10160,10160,10
|
|
20240322,095900,909621320,10170,10160,10170,10130,216
|
|
20240322,095800,907428580,10170,10170,10170,10160,105
|
|
20240322,095700,906361230,10180,10140,10180,10130,1169
|
|
20240322,095600,894493740,10140,10140,10140,10140,1
|
|
20240322,095500,894483600,10140,10120,10150,10100,1832
|
|
20240322,095400,875955990,10140,10160,10160,10100,867
|
|
20240322,095300,867184220,10160,10160,10160,10130,395
|
|
20240322,095200,863178400,10160,10160,10160,10160,66
|
|
20240322,095100,862507840,10160,10150,10160,10150,172
|
|
20240322,095000,860760340,10150,10140,10150,10130,166
|
|
20240322,094900,859077140,10150,10160,10160,10140,917
|
|
20240322,094800,849765550,10160,10170,10170,10160,1165
|
|
20240322,094700,837917810,10170,10160,10170,10160,132
|
|
20240322,094600,836576370,10170,10120,10170,10120,6519
|
|
20240322,094500,770401020,10120,10110,10120,10100,194
|
|
20240322,094400,768439600,10110,10120,10120,10110,328
|
|
20240322,094300,765123510,10120,10100,10120,10090,82
|
|
20240322,094200,764295280,10120,10120,10120,10120,79
|
|
20240322,094100,763495800,10120,10080,10120,10070,3003
|
|
20240322,094000,733181310,10080,10080,10100,10080,633
|
|
20240322,093900,726798920,10100,10080,10110,10080,513
|
|
20240322,093800,721625270,10110,10120,10120,10080,753
|
|
20240322,093700,714028120,10120,10110,10130,10110,1174
|
|
20240322,093600,702156840,10110,10110,10110,10070,1652
|
|
20240322,093500,685482420,10110,10100,10110,10100,478
|
|
20240322,093400,680653770,10100,10110,10110,10090,120
|
|
20240322,093300,679441560,10110,10110,10110,10110,110
|
|
20240322,093200,678329460,10110,10110,10110,10110,341
|
|
20240322,093100,674881950,10110,10120,10120,10070,503
|
|
20240322,093000,669815700,10130,10100,10130,10070,4009
|
|
20240322,092900,629322130,10100,10100,10130,10090,1137
|
|
20240322,092800,617836260,10100,10090,10100,10090,1297
|
|
20240322,092700,604748000,10090,10090,10090,10090,108
|
|
20240322,092600,603658280,10090,10090,10100,10060,13604
|
|
20240322,092500,466613440,10090,10140,10140,10090,919
|
|
20240322,092400,457334140,10100,10110,10130,10100,1615
|
|
20240322,092300,441019850,10130,10100,10130,10100,1407
|
|
20240322,092200,426792240,10110,10140,10140,10110,136
|
|
20240322,092100,425413670,10140,10140,10140,10140,35
|
|
20240322,092000,425058770,10140,10160,10160,10140,48
|
|
20240322,091900,424571170,10160,10120,10160,10080,2492
|
|
20240322,091800,399387090,10120,10120,10120,10080,522
|
|
20240322,091700,394120490,10080,10130,10130,10080,2705
|
|
20240322,091600,366828530,10130,10130,10130,10130,269
|
|
20240322,091500,364103560,10130,10140,10140,10080,1900
|
|
20240322,091400,344929110,10140,10140,10140,10100,1368
|
|
20240322,091300,331105590,10140,10150,10150,10090,847
|
|
20240322,091200,322552650,10150,10160,10160,10150,87
|
|
20240322,091100,321669540,10160,10100,10170,10080,2668
|
|
20240322,091000,294734790,10100,10110,10170,10100,694
|
|
20240322,090900,287704470,10120,10110,10140,10100,679
|
|
20240322,090800,280837100,10110,10110,10120,10100,4502
|
|
20240322,090700,235322340,10120,10120,10170,10120,835
|
|
20240322,090600,226871840,10180,10170,10180,10120,907
|
|
20240322,090500,217685880,10110,10150,10180,10110,5027
|
|
20240322,090400,166791340,10110,10150,10150,10100,312
|
|
20240322,090300,163629040,10150,10160,10160,10060,5764
|
|
20240322,090200,105321160,10160,10220,10220,10160,2025
|
|
20240322,090100,84716830,10180,10220,10270,10180,1392
|
|
20240322,090000,70489050,10220,10300,10300,10180,6648
|