598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,185500,37977806030,16250,16250,16250,16250,132485
|
|
20240313,185400,37977806030,16250,16250,16250,16250,0
|
|
20240313,185300,37977806030,16250,16250,16250,16250,0
|
|
20240313,185200,37977806030,16250,16250,16250,16250,0
|
|
20240313,185100,37977806030,16250,16250,16250,16250,0
|
|
20240313,185000,37977806030,16250,16250,16250,16250,0
|
|
20240313,184900,37977806030,16250,16250,16250,16250,0
|
|
20240313,184800,37977806030,16250,16250,16250,16250,0
|
|
20240313,184700,37977806030,16250,16250,16250,16250,0
|
|
20240313,184600,37977806030,16250,16250,16250,16250,0
|
|
20240313,184500,37977806030,16250,16250,16250,16250,0
|
|
20240313,184400,37977806030,16250,16250,16250,16250,0
|
|
20240313,184300,37977806030,16250,16250,16250,16250,0
|
|
20240313,184200,37977806030,16250,16250,16250,16250,0
|
|
20240313,184100,37977806030,16250,16250,16250,16250,0
|
|
20240313,184000,37977806030,16250,16250,16250,16250,0
|
|
20240313,183900,37977806030,16250,16250,16250,16250,0
|
|
20240313,183800,37977806030,16250,16250,16250,16250,0
|
|
20240313,183700,37977806030,16250,16250,16250,16250,0
|
|
20240313,183600,37977806030,16250,16250,16250,16250,0
|
|
20240313,183500,37977806030,16250,16250,16250,16250,0
|
|
20240313,183400,37977806030,16250,16250,16250,16250,0
|
|
20240313,183300,37977806030,16250,16250,16250,16250,0
|
|
20240313,183200,37977806030,16250,16250,16250,16250,0
|
|
20240313,183100,37977806030,16250,16250,16250,16250,0
|
|
20240313,183000,37977806030,16250,16250,16250,16250,0
|
|
20240313,182900,37977806030,16250,16250,16250,16250,0
|
|
20240313,182800,37977806030,16250,16250,16250,16250,0
|
|
20240313,182700,37977806030,16250,16250,16250,16250,0
|
|
20240313,182600,37977806030,16250,16250,16250,16250,0
|
|
20240313,182500,37977806030,16250,16250,16250,16250,132485
|
|
20240313,182400,37977806030,16250,16250,16250,16250,0
|
|
20240313,182300,37977806030,16250,16250,16250,16250,0
|
|
20240313,182200,37977806030,16250,16250,16250,16250,0
|
|
20240313,182100,37977806030,16250,16250,16250,16250,0
|
|
20240313,182000,37977806030,16250,16250,16250,16250,0
|
|
20240313,181900,37977806030,16250,16250,16250,16250,0
|
|
20240313,181800,37977806030,16250,16250,16250,16250,0
|
|
20240313,181700,37977806030,16250,16250,16250,16250,0
|
|
20240313,181600,37977806030,16250,16250,16250,16250,0
|
|
20240313,181500,37977806030,16250,16250,16250,16250,0
|
|
20240313,181400,37977806030,16250,16250,16250,16250,0
|
|
20240313,181300,37977806030,16250,16250,16250,16250,0
|
|
20240313,181200,37977806030,16250,16250,16250,16250,0
|
|
20240313,181100,37977806030,16250,16250,16250,16250,0
|
|
20240313,181000,37977806030,16250,16250,16250,16250,0
|
|
20240313,180900,37977806030,16250,16250,16250,16250,0
|
|
20240313,180800,37977806030,16250,16250,16250,16250,0
|
|
20240313,180700,37977806030,16250,16250,16250,16250,0
|
|
20240313,180600,37977806030,16250,16250,16250,16250,0
|
|
20240313,180500,37977806030,16250,16250,16250,16250,0
|
|
20240313,180400,37977806030,16250,16250,16250,16250,0
|
|
20240313,180300,37977806030,16250,16250,16250,16250,0
|
|
20240313,180200,37977806030,16250,16250,16250,16250,0
|
|
20240313,180100,37977806030,16250,16250,16250,16250,0
|
|
20240313,180000,37977806030,16250,16250,16250,16250,0
|
|
20240313,175900,37977806030,16250,16250,16250,16250,0
|
|
20240313,175800,37977806030,16250,16250,16250,16250,0
|
|
20240313,175700,37977806030,16250,16250,16250,16250,0
|
|
20240313,175600,37977806030,16250,16250,16250,16250,0
|
|
20240313,175500,37977806030,16250,16250,16250,16250,132485
|
|
20240313,175400,37977806030,16250,16250,16250,16250,0
|
|
20240313,175300,37977806030,16250,16250,16250,16250,0
|
|
20240313,175200,37977806030,16250,16250,16250,16250,0
|
|
20240313,175100,37977806030,16250,16250,16250,16250,0
|
|
20240313,175000,37977806030,16250,16250,16250,16250,0
|
|
20240313,174900,37977806030,16250,16250,16250,16250,0
|
|
20240313,174800,37977806030,16250,16250,16250,16250,0
|
|
20240313,174700,37977806030,16250,16250,16250,16250,0
|
|
20240313,174600,37977806030,16250,16250,16250,16250,0
|
|
20240313,174500,37977806030,16250,16250,16250,16250,0
|
|
20240313,174400,37977806030,16250,16250,16250,16250,0
|
|
20240313,174300,37977806030,16250,16250,16250,16250,0
|
|
20240313,174200,37977806030,16250,16250,16250,16250,0
|
|
20240313,174100,37977806030,16250,16250,16250,16250,0
|
|
20240313,174000,37977806030,16250,16250,16250,16250,0
|
|
20240313,173900,37977806030,16250,16250,16250,16250,0
|
|
20240313,173800,37977806030,16250,16250,16250,16250,0
|
|
20240313,173700,37977806030,16250,16250,16250,16250,0
|
|
20240313,173600,37977806030,16250,16250,16250,16250,0
|
|
20240313,173500,37977806030,16250,16250,16250,16250,0
|
|
20240313,173400,37977806030,16250,16250,16250,16250,0
|
|
20240313,173300,37977806030,16250,16250,16250,16250,0
|
|
20240313,173200,37977806030,16250,16250,16250,16250,0
|
|
20240313,173100,37977806030,16250,16250,16250,16250,0
|
|
20240313,173000,37977806030,16250,16250,16250,16250,0
|
|
20240313,172900,37977806030,16250,16250,16250,16250,0
|
|
20240313,172800,37977806030,16250,16250,16250,16250,0
|
|
20240313,172700,37977806030,16250,16250,16250,16250,0
|
|
20240313,172600,37977806030,16250,16250,16250,16250,0
|
|
20240313,172500,37977806030,16250,16250,16250,16250,132485
|
|
20240313,172400,37977806030,16250,16250,16250,16250,0
|
|
20240313,172300,37977806030,16250,16250,16250,16250,0
|
|
20240313,172200,37977806030,16250,16250,16250,16250,0
|
|
20240313,172100,37977806030,16250,16250,16250,16250,0
|
|
20240313,172000,37977806030,16250,16250,16250,16250,0
|
|
20240313,171900,37977806030,16250,16250,16250,16250,0
|
|
20240313,171800,37977806030,16250,16250,16250,16250,0
|
|
20240313,171700,37977806030,16250,16250,16250,16250,0
|
|
20240313,171600,37977806030,16250,16250,16250,16250,0
|
|
20240313,171500,37977806030,16250,16250,16250,16250,0
|
|
20240313,171400,37977806030,16250,16250,16250,16250,0
|
|
20240313,171300,37977806030,16250,16250,16250,16250,0
|
|
20240313,171200,37977806030,16250,16250,16250,16250,0
|
|
20240313,171100,37977806030,16250,16250,16250,16250,0
|
|
20240313,171000,37977806030,16250,16250,16250,16250,0
|
|
20240313,170900,37977806030,16250,16250,16250,16250,0
|
|
20240313,170800,37977806030,16250,16250,16250,16250,0
|
|
20240313,170700,37977806030,16250,16250,16250,16250,0
|
|
20240313,170600,37977806030,16250,16250,16250,16250,0
|
|
20240313,170500,37977806030,16250,16250,16250,16250,0
|
|
20240313,170400,37977806030,16250,16250,16250,16250,0
|
|
20240313,170300,37977806030,16250,16250,16250,16250,0
|
|
20240313,170200,37977806030,16250,16250,16250,16250,0
|
|
20240313,170100,37977806030,16250,16250,16250,16250,0
|
|
20240313,170000,37977806030,16250,16250,16250,16250,0
|
|
20240313,165900,37977806030,16250,16250,16250,16250,0
|
|
20240313,165800,37977806030,16250,16250,16250,16250,0
|
|
20240313,165700,37977806030,16250,16250,16250,16250,0
|
|
20240313,165600,37977806030,16250,16250,16250,16250,0
|
|
20240313,165500,37977806030,16250,16250,16250,16250,132485
|
|
20240313,165400,37977806030,16250,16250,16250,16250,0
|
|
20240313,165300,37977806030,16250,16250,16250,16250,0
|
|
20240313,165200,37977806030,16250,16250,16250,16250,0
|
|
20240313,165100,37977806030,16250,16250,16250,16250,0
|
|
20240313,165000,37977806030,16250,16250,16250,16250,0
|
|
20240313,164900,37977806030,16250,16250,16250,16250,0
|
|
20240313,164800,37977806030,16250,16250,16250,16250,0
|
|
20240313,164700,37977806030,16250,16250,16250,16250,0
|
|
20240313,164600,37977806030,16250,16250,16250,16250,0
|
|
20240313,164500,37977806030,16250,16250,16250,16250,0
|
|
20240313,164400,37977806030,16250,16250,16250,16250,0
|
|
20240313,164300,37977806030,16250,16250,16250,16250,0
|
|
20240313,164200,37977806030,16250,16250,16250,16250,0
|
|
20240313,164100,37977806030,16250,16250,16250,16250,0
|
|
20240313,164000,37977806030,16250,16250,16250,16250,0
|
|
20240313,163900,37977806030,16250,16250,16250,16250,0
|
|
20240313,163800,37977806030,16250,16250,16250,16250,0
|
|
20240313,163700,37977806030,16250,16250,16250,16250,0
|
|
20240313,163600,37977806030,16250,16250,16250,16250,0
|
|
20240313,163500,37977806030,16250,16250,16250,16250,0
|
|
20240313,163400,37977806030,16250,16250,16250,16250,0
|
|
20240313,163300,37977806030,16250,16250,16250,16250,0
|
|
20240313,163200,37977806030,16250,16250,16250,16250,0
|
|
20240313,163100,37977806030,16250,16250,16250,16250,0
|
|
20240313,163000,37977806030,16250,16250,16250,16250,0
|
|
20240313,162900,37977806030,16250,16250,16250,16250,0
|
|
20240313,162800,37977806030,16250,16250,16250,16250,0
|
|
20240313,162700,37977806030,16250,16250,16250,16250,0
|
|
20240313,162600,37977806030,16250,16250,16250,16250,0
|
|
20240313,162500,37977806030,16250,16250,16250,16250,132485
|
|
20240313,162400,37977806030,16250,16250,16250,16250,0
|
|
20240313,162300,37977806030,16250,16250,16250,16250,0
|
|
20240313,162200,37977806030,16250,16250,16250,16250,0
|
|
20240313,162100,37977806030,16250,16250,16250,16250,0
|
|
20240313,162000,37977806030,16250,16250,16250,16250,0
|
|
20240313,161900,37977806030,16250,16250,16250,16250,0
|
|
20240313,161800,37977806030,16250,16250,16250,16250,0
|
|
20240313,161700,37977806030,16250,16250,16250,16250,0
|
|
20240313,161600,37977806030,16250,16250,16250,16250,0
|
|
20240313,161500,37977806030,16250,16250,16250,16250,0
|
|
20240313,161400,37977806030,16250,16250,16250,16250,0
|
|
20240313,161300,37977806030,16250,16250,16250,16250,0
|
|
20240313,161200,37977806030,16250,16250,16250,16250,0
|
|
20240313,161100,37977806030,16250,16250,16250,16250,0
|
|
20240313,161000,37977806030,16250,16250,16250,16250,0
|
|
20240313,160900,37977806030,16250,16250,16250,16250,0
|
|
20240313,160800,37977806030,16250,16250,16250,16250,0
|
|
20240313,160700,37977806030,16250,16250,16250,16250,0
|
|
20240313,160600,37977806030,16250,16250,16250,16250,0
|
|
20240313,160500,37977806030,16250,16250,16250,16250,0
|
|
20240313,160400,37977806030,16250,16250,16250,16250,0
|
|
20240313,160300,37977806030,16250,16250,16250,16250,0
|
|
20240313,160200,37977806030,16250,16250,16250,16250,0
|
|
20240313,160100,37977806030,16250,16250,16250,16250,0
|
|
20240313,160000,37977806030,16250,16250,16250,16250,0
|
|
20240313,155900,37977806030,16250,16250,16250,16250,0
|
|
20240313,155800,37977806030,16250,16250,16250,16250,0
|
|
20240313,155700,37977806030,16250,16250,16250,16250,0
|
|
20240313,155600,37977806030,16250,16250,16250,16250,0
|
|
20240313,155500,37977806030,16250,16250,16250,16250,132485
|
|
20240313,155400,37977806030,16250,16250,16250,16250,0
|
|
20240313,155300,37977806030,16250,16250,16250,16250,0
|
|
20240313,155200,37977806030,16250,16250,16250,16250,0
|
|
20240313,155100,37977806030,16250,16250,16250,16250,0
|
|
20240313,155000,37977806030,16250,16250,16250,16250,0
|
|
20240313,154900,37977806030,16250,16250,16250,16250,0
|
|
20240313,154800,37977806030,16250,16250,16250,16250,0
|
|
20240313,154700,37977806030,16250,16250,16250,16250,0
|
|
20240313,154600,37977806030,16250,16250,16250,16250,0
|
|
20240313,154500,37977806030,16250,16250,16250,16250,0
|
|
20240313,154400,37977806030,16250,16250,16250,16250,0
|
|
20240313,154300,37977806030,16250,16250,16250,16250,0
|
|
20240313,154200,37977806030,16250,16250,16250,16250,0
|
|
20240313,154100,37977806030,16250,16250,16250,16250,0
|
|
20240313,154000,37977806030,16250,16250,16250,16250,0
|
|
20240313,153900,37977806030,16250,16250,16250,16250,0
|
|
20240313,153800,37977806030,16250,16250,16250,16250,0
|
|
20240313,153700,37977806030,16250,16250,16250,16250,0
|
|
20240313,153600,37977806030,16250,16250,16250,16250,0
|
|
20240313,153500,37977806030,16250,16250,16250,16250,0
|
|
20240313,153400,37977806030,16250,16250,16250,16250,0
|
|
20240313,153300,37977806030,16250,16250,16250,16250,0
|
|
20240313,153200,37977806030,16250,16250,16250,16250,0
|
|
20240313,153100,37977806030,16250,16250,16250,16250,0
|
|
20240313,153000,37977806030,16250,16250,16250,16250,132485
|
|
20240313,152900,35824924780,16210,16210,16210,16210,0
|
|
20240313,152800,35824924780,16210,16210,16210,16210,0
|
|
20240313,152700,35824924780,16210,16210,16210,16210,0
|
|
20240313,152600,35824924780,16210,16210,16210,16210,0
|
|
20240313,152500,35824924780,16210,16210,16210,16210,0
|
|
20240313,152400,35824924780,16210,16210,16210,16210,0
|
|
20240313,152300,35824924780,16210,16210,16210,16210,0
|
|
20240313,152200,35824924780,16210,16210,16210,16210,0
|
|
20240313,152100,35824924780,16210,16210,16210,16210,0
|
|
20240313,152000,35824924780,16210,16210,16210,16210,0
|
|
20240313,151900,35824924780,16210,16190,16210,16180,10445
|
|
20240313,151800,35655741890,16190,16160,16190,16160,12851
|
|
20240313,151700,35447924840,16160,16160,16170,16160,9844
|
|
20240313,151600,35288794300,16160,16160,16170,16160,4516
|
|
20240313,151500,35215814150,16160,16160,16170,16160,6538
|
|
20240313,151400,35110144890,16160,16160,16170,16160,7826
|
|
20240313,151300,34983672970,16160,16160,16170,16160,2599
|
|
20240313,151200,34941658560,16170,16160,16170,16160,3745
|
|
20240313,151100,34881117120,16160,16160,16180,16160,5066
|
|
20240313,151000,34799211790,16170,16180,16190,16160,9373
|
|
20240313,150900,34647638330,16180,16180,16190,16180,981
|
|
20240313,150800,34631764890,16180,16180,16190,16180,2700
|
|
20240313,150700,34588077690,16180,16180,16190,16170,8114
|
|
20240313,150600,34456800200,16170,16150,16180,16150,17090
|
|
20240313,150500,34180532850,16150,16150,16160,16150,1324
|
|
20240313,150400,34159147460,16150,16160,16160,16150,4703
|
|
20240313,150300,34083171640,16160,16160,16170,16160,3186
|
|
20240313,150200,34031684850,16160,16160,16170,16160,3139
|
|
20240313,150100,33980953800,16160,16180,16180,16160,21584
|
|
20240313,150000,33632006030,16170,16170,16180,16170,1360
|
|
20240313,145900,33610014100,16170,16180,16180,16170,2356
|
|
20240313,145800,33571898310,16180,16180,16190,16180,5190
|
|
20240313,145700,33487915760,16180,16180,16190,16180,1750
|
|
20240313,145600,33459600610,16180,16190,16190,16180,2090
|
|
20240313,145500,33425778560,16190,16180,16190,16180,3907
|
|
20240313,145400,33362552040,16180,16190,16190,16180,1853
|
|
20240313,145300,33332561250,16180,16190,16190,16180,3203
|
|
20240313,145200,33280712290,16190,16180,16200,16170,16161
|
|
20240313,145100,33019166070,16180,16180,16190,16180,4246
|
|
20240313,145000,32950458310,16180,16180,16190,16180,2777
|
|
20240313,144900,32905520930,16190,16180,16190,16180,2872
|
|
20240313,144800,32859046700,16180,16190,16200,16180,8296
|
|
20240313,144700,32724765240,16190,16190,16200,16190,7045
|
|
20240313,144600,32610704470,16190,16200,16200,16190,5508
|
|
20240313,144500,32521508200,16190,16190,16200,16190,9546
|
|
20240313,144400,32366886500,16200,16190,16200,16190,1500
|
|
20240313,144300,32342597600,16200,16200,16210,16190,9848
|
|
20240313,144200,32183057820,16190,16190,16200,16190,1231
|
|
20240313,144100,32163121620,16190,16200,16200,16190,1722
|
|
20240313,144000,32135235180,16200,16200,16210,16190,17527
|
|
20240313,143900,31851306480,16190,16190,16200,16190,1421
|
|
20240313,143800,31828298010,16200,16200,16210,16190,4605
|
|
20240313,143700,31753702610,16200,16200,16210,16200,6070
|
|
20240313,143600,31655359010,16190,16190,16200,16190,1404
|
|
20240313,143500,31632624480,16180,16180,16200,16180,5110
|
|
20240313,143400,31549895550,16180,16180,16190,16170,4293
|
|
20240313,143300,31480427760,16170,16170,16180,16170,3418
|
|
20240313,143200,31425136470,16180,16170,16180,16170,4094
|
|
20240313,143100,31358902820,16180,16170,16180,16170,5211
|
|
20240313,143000,31274608350,16180,16180,16190,16170,6323
|
|
20240313,142900,31172304920,16180,16190,16190,16180,1345
|
|
20240313,142800,31150538020,16190,16200,16200,16180,6574
|
|
20240313,142700,31044145130,16190,16180,16200,16180,2834
|
|
20240313,142600,30998267170,16180,16180,16190,16180,984
|
|
20240313,142500,30982345500,16180,16170,16190,16160,4397
|
|
20240313,142400,30911225870,16180,16180,16190,16170,2524
|
|
20240313,142300,30870393950,16190,16190,16200,16180,1816
|
|
20240313,142200,30840995670,16190,16180,16200,16180,5834
|
|
20240313,142100,30746509480,16190,16170,16190,16170,3204
|
|
20240313,142000,30694678120,16170,16170,16190,16170,878
|
|
20240313,141900,30680476460,16180,16170,16190,16160,5497
|
|
20240313,141800,30591588890,16170,16190,16190,16160,5695
|
|
20240313,141700,30499488320,16180,16190,16190,16180,694
|
|
20240313,141600,30488258260,16190,16190,16200,16170,3209
|
|
20240313,141500,30436329820,16180,16200,16200,16180,4812
|
|
20240313,141400,30358408800,16200,16200,16210,16200,3083
|
|
20240313,141300,30308457200,16200,16220,16240,16190,11640
|
|
20240313,141200,30119816350,16230,16180,16230,16180,27566
|
|
20240313,141100,29672955250,16190,16180,16190,16170,2451
|
|
20240313,141000,29633306610,16190,16160,16190,16150,5235
|
|
20240313,140900,29548612600,16170,16150,16170,16150,3715
|
|
20240313,140800,29488583220,16150,16160,16160,16150,4236
|
|
20240313,140700,29420167880,16160,16150,16160,16150,2497
|
|
20240313,140600,29379820500,16150,16170,16170,16150,1968
|
|
20240313,140500,29348011860,16170,16170,16180,16160,789
|
|
20240313,140400,29335254830,16160,16130,16180,16130,6336
|
|
20240313,140300,29232867580,16130,16140,16150,16130,4355
|
|
20240313,140200,29162586560,16140,16130,16140,16130,1130
|
|
20240313,140100,29144355170,16130,16140,16140,16130,3099
|
|
20240313,140000,29094346420,16130,16130,16140,16130,2935
|
|
20240313,135900,29047000130,16140,16130,16140,16130,3786
|
|
20240313,135800,28985915110,16130,16140,16140,16130,2079
|
|
20240313,135700,28952371310,16140,16150,16150,16140,1993
|
|
20240313,135600,28920203390,16140,16140,16150,16140,6578
|
|
20240313,135500,28814013400,16140,16140,16150,16140,4057
|
|
20240313,135400,28748520990,16140,16140,16150,16140,2801
|
|
20240313,135300,28703310130,16140,16150,16160,16140,4194
|
|
20240313,135200,28635587350,16150,16150,16160,16140,5808
|
|
20240313,135100,28541790750,16140,16130,16150,16130,4303
|
|
20240313,135000,28472325990,16130,16140,16140,16130,2015
|
|
20240313,134900,28439821050,16140,16140,16150,16130,3384
|
|
20240313,134800,28385209590,16130,16140,16150,16130,3151
|
|
20240313,134700,28334353350,16140,16120,16150,16120,4134
|
|
20240313,134600,28267656560,16120,16130,16130,16120,2548
|
|
20240313,134500,28226565800,16130,16120,16140,16120,2545
|
|
20240313,134400,28185526440,16130,16130,16130,16120,2324
|
|
20240313,134300,28148052070,16130,16130,16140,16130,2286
|
|
20240313,134200,28111169710,16130,16140,16140,16120,4637
|
|
20240313,134100,28036363410,16130,16120,16140,16110,4869
|
|
20240313,134000,27957849790,16120,16120,16130,16110,4384
|
|
20240313,133900,27887181480,16110,16090,16130,16080,26876
|
|
20240313,133800,27454398730,16090,16080,16090,16080,3039
|
|
20240313,133700,27405528100,16090,16090,16100,16080,2378
|
|
20240313,133600,27367275570,16090,16080,16090,16080,2346
|
|
20240313,133500,27329542410,16080,16080,16090,16080,3307
|
|
20240313,133400,27276352860,16080,16070,16080,16070,3879
|
|
20240313,133300,27214004230,16070,16060,16080,16060,5348
|
|
20240313,133200,27128090430,16060,16080,16100,16060,15386
|
|
20240313,133100,26880653640,16060,16070,16090,16060,17503
|
|
20240313,133000,26599353310,16070,16080,16080,16060,4554
|
|
20240313,132900,26526179170,16070,16090,16090,16070,44747
|
|
20240313,132800,25806567520,16090,16100,16100,16090,3225
|
|
20240313,132700,25754672990,16100,16100,16100,16090,9230
|
|
20240313,132600,25606123530,16100,16110,16110,16100,22984
|
|
20240313,132500,25236048350,16100,16100,16110,16100,2773
|
|
20240313,132400,25191395690,16110,16100,16110,16100,3187
|
|
20240313,132300,25140080500,16100,16100,16110,16100,7482
|
|
20240313,132200,25019613980,16100,16110,16110,16100,4742
|
|
20240313,132100,24943242220,16110,16110,16110,16100,2331
|
|
20240313,132000,24905708530,16110,16100,16110,16100,5790
|
|
20240313,131900,24812453460,16110,16120,16120,16100,12960
|
|
20240313,131800,24603693510,16120,16120,16120,16110,2309
|
|
20240313,131700,24566489760,16110,16120,16120,16110,7618
|
|
20240313,131600,24443738630,16110,16120,16130,16110,9314
|
|
20240313,131500,24293650670,16120,16120,16130,16120,3857
|
|
20240313,131400,24231472390,16120,16120,16130,16120,3852
|
|
20240313,131300,24169375020,16130,16130,16130,16120,3274
|
|
20240313,131200,24116577200,16130,16130,16130,16120,4601
|
|
20240313,131100,24042377980,16130,16120,16130,16120,5142
|
|
20240313,131000,23959455170,16130,16120,16130,16120,3797
|
|
20240313,130900,23898243210,16120,16120,16130,16120,4151
|
|
20240313,130800,23831313570,16120,16130,16130,16120,8818
|
|
20240313,130700,23689116070,16130,16140,16140,16130,5713
|
|
20240313,130600,23596964140,16140,16130,16140,16130,3055
|
|
20240313,130500,23547682840,16130,16140,16140,16130,1511
|
|
20240313,130400,23523309010,16130,16140,16150,16130,3076
|
|
20240313,130300,23473661660,16140,16140,16150,16140,3713
|
|
20240313,130200,23413729850,16140,16150,16160,16140,8922
|
|
20240313,130100,23269649410,16160,16150,16160,16150,2268
|
|
20240313,130000,23233017050,16150,16160,16160,16150,1003
|
|
20240313,125900,23216816010,16160,16160,16160,16150,2183
|
|
20240313,125800,23181558050,16150,16150,16160,16150,1084
|
|
20240313,125700,23164045100,16150,16150,16170,16150,4861
|
|
20240313,125600,23085495660,16150,16150,16160,16150,2637
|
|
20240313,125500,23042888220,16150,16140,16160,16140,5156
|
|
20240313,125400,22959597330,16150,16140,16150,16130,7892
|
|
20240313,125300,22832206540,16140,16130,16140,16130,1376
|
|
20240313,125200,22810009890,16130,16140,16140,16120,3654
|
|
20240313,125100,22751077800,16140,16130,16140,16130,3630
|
|
20240313,125000,22692524500,16130,16140,16140,16130,4747
|
|
20240313,124900,22615950780,16140,16140,16140,16130,2144
|
|
20240313,124800,22581351620,16140,16140,16150,16130,4165
|
|
20240313,124700,22514128140,16140,16140,16150,16130,3963
|
|
20240313,124600,22450162640,16140,16130,16140,16120,3147
|
|
20240313,124500,22399401830,16120,16120,16130,16110,9153
|
|
20240313,124400,22251850210,16110,16110,16120,16110,7758
|
|
20240313,124300,22126815450,16120,16110,16120,16110,2150
|
|
20240313,124200,22092172580,16110,16120,16130,16110,9170
|
|
20240313,124100,21944364840,16120,16120,16130,16120,2000
|
|
20240313,124000,21912124030,16120,16120,16130,16120,2003
|
|
20240313,123900,21879833070,16120,16120,16130,16120,3476
|
|
20240313,123800,21823791650,16120,16120,16130,16120,1608
|
|
20240313,123700,21797864100,16130,16130,16130,16120,1222
|
|
20240313,123600,21778163210,16130,16130,16130,16120,3533
|
|
20240313,123500,21721206410,16120,16120,16130,16120,2895
|
|
20240313,123400,21674537580,16130,16120,16130,16120,3299
|
|
20240313,123300,21621334720,16120,16120,16130,16120,2083
|
|
20240313,123200,21587749380,16130,16130,16130,16120,2070
|
|
20240313,123100,21554376420,16130,16120,16130,16120,3378
|
|
20240313,123000,21499915780,16130,16130,16140,16120,3336
|
|
20240313,122900,21446130930,16130,16130,16140,16130,5320
|
|
20240313,122800,21360318790,16130,16140,16140,16130,3779
|
|
20240313,122700,21299344450,16140,16150,16150,16130,46217
|
|
20240313,122600,20553194250,16150,16150,16160,16150,2352
|
|
20240313,122500,20515203920,16160,16150,16160,16150,2033
|
|
20240313,122400,20482369720,16150,16150,16160,16150,5488
|
|
20240313,122300,20393726800,16150,16160,16160,16150,3744
|
|
20240313,122200,20333237650,16160,16150,16160,16150,1385
|
|
20240313,122100,20310868620,16150,16150,16160,16150,3984
|
|
20240313,122000,20246511700,16150,16160,16160,16150,1042
|
|
20240313,121900,20229677690,16150,16160,16160,16150,7733
|
|
20240313,121800,20104712500,16160,16160,16170,16160,2856
|
|
20240313,121700,20058559020,16160,16170,16170,16160,2332
|
|
20240313,121600,20020854170,16160,16170,16170,16160,2085
|
|
20240313,121500,19987148110,16160,16160,16180,16160,2084
|
|
20240313,121400,19953457720,16160,16170,16170,16160,2471
|
|
20240313,121300,19913512790,16170,16170,16180,16170,734
|
|
20240313,121200,19901643810,16170,16180,16180,16170,3444
|
|
20240313,121100,19845947930,16180,16160,16190,16150,14703
|
|
20240313,121000,19608232610,16150,16160,16160,16150,3205
|
|
20240313,120900,19556447250,16160,16150,16160,16150,3888
|
|
20240313,120800,19493643820,16150,16150,16160,16150,5040
|
|
20240313,120700,19412222650,16160,16170,16170,16150,25132
|
|
20240313,120600,19006110580,16160,16160,16170,16160,3465
|
|
20240313,120500,18950106740,16160,16160,16170,16160,5712
|
|
20240313,120400,18857786440,16160,16160,16170,16160,4325
|
|
20240313,120300,18787877700,16160,16170,16170,16160,1338
|
|
20240313,120200,18766254150,16170,16160,16170,16160,1330
|
|
20240313,120100,18744757750,16170,16170,16170,16160,1766
|
|
20240313,120000,18716207640,16170,16180,16180,16160,24021
|
|
20240313,115900,18327773330,16180,16170,16180,16170,2107
|
|
20240313,115800,18293692420,16170,16170,16180,16170,7563
|
|
20240313,115700,18171383030,16170,16170,16180,16170,2829
|
|
20240313,115600,18125626600,16170,16180,16180,16170,2595
|
|
20240313,115500,18083660100,16180,16170,16180,16170,1328
|
|
20240313,115400,18062184170,16180,16170,16180,16170,2010
|
|
20240313,115300,18029673640,16180,16170,16180,16170,9540
|
|
20240313,115200,17875323010,16180,16170,16180,16170,3059
|
|
20240313,115100,17825855740,16170,16180,16180,16170,2486
|
|
20240313,115000,17785649360,16180,16170,16180,16170,3990
|
|
20240313,114900,17721113760,16180,16180,16180,16170,655
|
|
20240313,114800,17710518920,16180,16180,16190,16170,2292
|
|
20240313,114700,17673441530,16180,16180,16190,16180,5384
|
|
20240313,114600,17586328090,16180,16180,16190,16180,1268
|
|
20240313,114500,17565810590,16180,16180,16190,16180,3974
|
|
20240313,114400,17501509110,16180,16180,16190,16180,947
|
|
20240313,114300,17486186530,16180,16190,16190,16180,4417
|
|
20240313,114200,17414716060,16180,16180,16190,16180,17144
|
|
20240313,114100,17137321560,16180,16180,16190,16180,2482
|
|
20240313,114000,17097159370,16190,16180,16190,16180,1099
|
|
20240313,113900,17079376300,16190,16180,16190,16180,3005
|
|
20240313,113800,17030740440,16180,16180,16190,16180,1669
|
|
20240313,113700,17003732270,16180,16180,16190,16180,1008
|
|
20240313,113600,16987420380,16180,16190,16190,16180,1258
|
|
20240313,113500,16967062840,16180,16190,16200,16180,2852
|
|
20240313,113400,16920896750,16190,16190,16190,16180,4602
|
|
20240313,113300,16846405400,16180,16190,16200,16180,4977
|
|
20240313,113200,16765823710,16200,16190,16200,16190,2164
|
|
20240313,113100,16730777410,16190,16200,16200,16190,1779
|
|
20240313,113000,16701972880,16190,16180,16190,16180,3721
|
|
20240313,112900,16641738180,16180,16180,16190,16180,2224
|
|
20240313,112800,16605745990,16180,16190,16200,16180,3936
|
|
20240313,112700,16542027400,16200,16190,16200,16190,3072
|
|
20240313,112600,16492289810,16200,16190,16200,16190,2736
|
|
20240313,112500,16447991580,16190,16200,16200,16190,6302
|
|
20240313,112400,16345958620,16190,16190,16200,16190,5482
|
|
20240313,112300,16257174060,16190,16190,16200,16190,4198
|
|
20240313,112200,16189193320,16200,16200,16200,16190,5069
|
|
20240313,112100,16107090400,16200,16190,16200,16190,3765
|
|
20240313,112000,16046132370,16200,16200,16210,16190,4220
|
|
20240313,111900,15977769060,16210,16210,16210,16200,823
|
|
20240313,111800,15964432270,16200,16200,16210,16200,752
|
|
20240313,111700,15952248880,16200,16200,16210,16200,1972
|
|
20240313,111600,15920299490,16200,16200,16210,16200,1402
|
|
20240313,111500,15897586410,16210,16200,16210,16190,1636
|
|
20240313,111400,15871082520,16200,16200,16210,16190,3504
|
|
20240313,111300,15814314930,16210,16200,16210,16200,3799
|
|
20240313,111200,15752768930,16210,16210,16210,16200,965
|
|
20240313,111100,15737131390,16200,16200,16210,16200,1516
|
|
20240313,111000,15712566000,16200,16200,16210,16190,9366
|
|
20240313,110900,15560842310,16190,16210,16210,16190,14570
|
|
20240313,110800,15324809440,16220,16220,16220,16200,2061
|
|
20240313,110700,15291403440,16210,16220,16220,16200,5114
|
|
20240313,110600,15208512360,16220,16210,16220,16210,5784
|
|
20240313,110500,15114751340,16210,16220,16240,16210,5134
|
|
20240313,110400,15031454940,16230,16220,16230,16220,2052
|
|
20240313,110300,14998154430,16220,16220,16230,16220,3724
|
|
20240313,110200,14937748000,16220,16220,16230,16210,3347
|
|
20240313,110100,14883457770,16230,16220,16230,16220,3295
|
|
20240313,110000,14830005800,16230,16240,16240,16220,7887
|
|
20240313,105900,14701996950,16240,16240,16240,16230,1992
|
|
20240313,105800,14669651990,16240,16240,16250,16230,2455
|
|
20240313,105700,14629780320,16250,16250,16250,16240,1284
|
|
20240313,105600,14608925320,16250,16250,16250,16220,5048
|
|
20240313,105500,14526971740,16240,16250,16250,16240,298
|
|
20240313,105400,14522131440,16250,16240,16250,16240,2462
|
|
20240313,105300,14482132910,16240,16240,16260,16230,6142
|
|
20240313,105200,14382353470,16240,16240,16250,16230,1009
|
|
20240313,105100,14365966960,16240,16240,16250,16230,1329
|
|
20240313,105000,14344382010,16240,16230,16250,16230,2460
|
|
20240313,104900,14304430610,16230,16230,16250,16230,2501
|
|
20240313,104800,14263821450,16240,16240,16250,16240,3464
|
|
20240313,104700,14207561370,16250,16250,16250,16240,1220
|
|
20240313,104600,14187747190,16250,16250,16250,16240,1025
|
|
20240313,104500,14171092810,16240,16240,16250,16240,1043
|
|
20240313,104400,14154151340,16250,16250,16260,16240,1972
|
|
20240313,104300,14122113680,16250,16250,16250,16240,1528
|
|
20240313,104200,14097288130,16250,16250,16260,16250,3954
|
|
20240313,104100,14033018330,16260,16250,16260,16240,1761
|
|
20240313,104000,14004401980,16250,16240,16260,16230,12259
|
|
20240313,103900,13805295130,16230,16240,16240,16230,873
|
|
20240313,103800,13791118940,16240,16260,16260,16230,4802
|
|
20240313,103700,13713116150,16250,16260,16260,16250,1202
|
|
20240313,103600,13693581390,16260,16260,16270,16250,1466
|
|
20240313,103500,13669749490,16260,16260,16270,16250,1402
|
|
20240313,103400,13646953580,16260,16260,16280,16260,1788
|
|
20240313,103300,13617865170,16260,16280,16280,16260,2296
|
|
20240313,103200,13580511780,16270,16270,16280,16260,964
|
|
20240313,103100,13564829940,16270,16280,16280,16260,1650
|
|
20240313,103000,13537984030,16280,16250,16280,16250,11179
|
|
20240313,102900,13356120470,16250,16250,16270,16250,856
|
|
20240313,102800,13342204660,16250,16270,16270,16250,1092
|
|
20240313,102700,13324451550,16260,16230,16270,16230,8107
|
|
20240313,102600,13192777480,16220,16220,16230,16200,22179
|
|
20240313,102500,12833083520,16210,16220,16230,16210,3567
|
|
20240313,102400,12775227220,16220,16220,16230,16220,2722
|
|
20240313,102300,12731074830,16220,16220,16230,16210,6047
|
|
20240313,102200,12633016600,16230,16220,16230,16210,7133
|
|
20240313,102100,12517319780,16220,16240,16240,16210,4692
|
|
20240313,102000,12441212720,16250,16250,16250,16230,5835
|
|
20240313,101900,12346496880,16240,16250,16250,16240,3504
|
|
20240313,101800,12289589440,16250,16240,16250,16230,899
|
|
20240313,101700,12274988520,16250,16250,16250,16240,1633
|
|
20240313,101600,12248466810,16250,16240,16250,16240,4646
|
|
20240313,101500,12173003230,16240,16250,16260,16240,1551
|
|
20240313,101400,12147805440,16250,16250,16270,16240,375
|
|
20240313,101300,12141712850,16240,16250,16270,16240,9694
|
|
20240313,101200,11984140700,16250,16250,16250,16240,6191
|
|
20240313,101100,11883543070,16250,16230,16250,16230,3826
|
|
20240313,101000,11821410760,16230,16250,16250,16230,2693
|
|
20240313,100900,11777672280,16250,16250,16250,16240,1878
|
|
20240313,100800,11747169980,16250,16260,16260,16240,2115
|
|
20240313,100700,11712800460,16260,16250,16260,16250,2556
|
|
20240313,100600,11671257200,16250,16240,16260,16230,6440
|
|
20240313,100500,11566629630,16240,16230,16250,16220,5606
|
|
20240313,100400,11475632410,16230,16180,16230,16170,27170
|
|
20240313,100300,11035561670,16180,16210,16220,16170,46599
|
|
20240313,100200,10280963140,16220,16220,16230,16210,9743
|
|
20240313,100100,10122940440,16230,16220,16230,16220,7310
|
|
20240313,100000,10004354370,16230,16230,16230,16220,6911
|
|
20240313,095900,9892220250,16240,16230,16240,16230,4659
|
|
20240313,095800,9816590080,16230,16240,16240,16230,7376
|
|
20240313,095700,9696873860,16240,16240,16250,16230,6299
|
|
20240313,095600,9594572760,16250,16250,16260,16240,14081
|
|
20240313,095500,9365829980,16250,16250,16260,16250,5445
|
|
20240313,095400,9277331370,16260,16260,16260,16250,5818
|
|
20240313,095300,9182784190,16260,16250,16260,16250,5692
|
|
20240313,095200,9090277040,16250,16260,16260,16250,6906
|
|
20240313,095100,8978024700,16250,16260,16270,16250,10255
|
|
20240313,095000,8811309280,16270,16260,16270,16250,7565
|
|
20240313,094900,8688289620,16270,16260,16270,16260,5917
|
|
20240313,094800,8592070560,16270,16260,16270,16260,2848
|
|
20240313,094700,8545752640,16270,16290,16300,16250,18390
|
|
20240313,094600,8246611160,16290,16300,16300,16280,4643
|
|
20240313,094500,8170974730,16300,16290,16300,16290,2062
|
|
20240313,094400,8137383300,16300,16270,16310,16270,20029
|
|
20240313,094300,7811106780,16280,16280,16280,16270,5219
|
|
20240313,094200,7726182040,16280,16270,16290,16270,3233
|
|
20240313,094100,7673552310,16270,16270,16290,16250,41926
|
|
20240313,094000,6991406580,16280,16280,16290,16270,8850
|
|
20240313,093900,6847345960,16280,16300,16300,16280,10182
|
|
20240313,093800,6681498550,16300,16310,16310,16290,18635
|
|
20240313,093700,6377755600,16300,16300,16310,16300,11853
|
|
20240313,093600,6184548760,16310,16310,16310,16300,7327
|
|
20240313,093500,6065103570,16310,16310,16320,16300,9980
|
|
20240313,093400,5902333720,16320,16310,16320,16310,4172
|
|
20240313,093300,5834283840,16320,16310,16320,16310,14059
|
|
20240313,093200,5604928390,16310,16330,16330,16310,9956
|
|
20240313,093100,5442444520,16320,16320,16330,16320,5640
|
|
20240313,093000,5350356710,16330,16350,16350,16320,18120
|
|
20240313,092900,5054371420,16350,16340,16350,16340,4078
|
|
20240313,092800,4987714300,16340,16350,16350,16340,1959
|
|
20240313,092700,4955692130,16340,16350,16350,16340,2498
|
|
20240313,092600,4914871050,16350,16350,16350,16340,2098
|
|
20240313,092500,4880585680,16350,16330,16350,16330,5408
|
|
20240313,092400,4792213890,16330,16340,16350,16330,6073
|
|
20240313,092300,4692992980,16330,16350,16350,16330,6982
|
|
20240313,092200,4578894500,16350,16350,16360,16340,3749
|
|
20240313,092100,4517584220,16340,16330,16360,16330,8349
|
|
20240313,092000,4381120880,16330,16350,16350,16320,23562
|
|
20240313,091900,3996281030,16350,16350,16360,16350,14310
|
|
20240313,091800,3762304010,16360,16390,16390,16350,12333
|
|
20240313,091700,3560454560,16390,16410,16410,16380,17403
|
|
20240313,091600,3275093690,16410,16420,16420,16400,5122
|
|
20240313,091500,3191043390,16420,16420,16430,16410,6361
|
|
20240313,091400,3086584440,16420,16430,16430,16420,1112
|
|
20240313,091300,3068320570,16430,16410,16440,16410,3306
|
|
20240313,091200,3014004640,16400,16400,16430,16390,21945
|
|
20240313,091100,2653916470,16400,16470,16470,16390,41289
|
|
20240313,091000,1976001140,16470,16480,16480,16460,2956
|
|
20240313,090900,1927326260,16480,16490,16510,16460,11850
|
|
20240313,090800,1731984430,16500,16490,16500,16480,9576
|
|
20240313,090700,1574061080,16490,16490,16490,16480,2309
|
|
20240313,090600,1535991820,16490,16470,16490,16470,9837
|
|
20240313,090500,1373873940,16480,16490,16490,16470,3152
|
|
20240313,090400,1321937680,16480,16510,16510,16470,14098
|
|
20240313,090300,1089501390,16490,16490,16510,16480,6996
|
|
20240313,090200,974086960,16490,16560,16570,16460,21824
|
|
20240313,090100,613759870,16560,16580,16600,16550,10611
|
|
20240313,090000,437784530,16580,16630,16630,16570,26337
|