592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,184900,2907277880,7490,7490,7490,7490,5703
|
|
20240320,184800,2907277880,7490,7490,7490,7490,0
|
|
20240320,184700,2907277880,7490,7490,7490,7490,0
|
|
20240320,184600,2907277880,7490,7490,7490,7490,0
|
|
20240320,184500,2907277880,7490,7490,7490,7490,0
|
|
20240320,184400,2907277880,7490,7490,7490,7490,0
|
|
20240320,184300,2907277880,7490,7490,7490,7490,0
|
|
20240320,184200,2907277880,7490,7490,7490,7490,0
|
|
20240320,184100,2907277880,7490,7490,7490,7490,0
|
|
20240320,184000,2907277880,7490,7490,7490,7490,0
|
|
20240320,183900,2907277880,7490,7490,7490,7490,0
|
|
20240320,183800,2907277880,7490,7490,7490,7490,0
|
|
20240320,183700,2907277880,7490,7490,7490,7490,0
|
|
20240320,183600,2907277880,7490,7490,7490,7490,0
|
|
20240320,183500,2907277880,7490,7490,7490,7490,0
|
|
20240320,183400,2907277880,7490,7490,7490,7490,0
|
|
20240320,183300,2907277880,7490,7490,7490,7490,0
|
|
20240320,183200,2907277880,7490,7490,7490,7490,0
|
|
20240320,183100,2907277880,7490,7490,7490,7490,0
|
|
20240320,183000,2907277880,7490,7490,7490,7490,0
|
|
20240320,182900,2907277880,7490,7490,7490,7490,0
|
|
20240320,182800,2907277880,7490,7490,7490,7490,0
|
|
20240320,182700,2907277880,7490,7490,7490,7490,0
|
|
20240320,182600,2907277880,7490,7490,7490,7490,0
|
|
20240320,182500,2907277880,7490,7490,7490,7490,0
|
|
20240320,182400,2907277880,7490,7490,7490,7490,0
|
|
20240320,182300,2907277880,7490,7490,7490,7490,0
|
|
20240320,182200,2907277880,7490,7490,7490,7490,0
|
|
20240320,182100,2907277880,7490,7490,7490,7490,0
|
|
20240320,182000,2907277880,7490,7490,7490,7490,0
|
|
20240320,181900,2907277880,7490,7490,7490,7490,5703
|
|
20240320,181800,2907277880,7490,7490,7490,7490,0
|
|
20240320,181700,2907277880,7490,7490,7490,7490,0
|
|
20240320,181600,2907277880,7490,7490,7490,7490,0
|
|
20240320,181500,2907277880,7490,7490,7490,7490,0
|
|
20240320,181400,2907277880,7490,7490,7490,7490,0
|
|
20240320,181300,2907277880,7490,7490,7490,7490,0
|
|
20240320,181200,2907277880,7490,7490,7490,7490,0
|
|
20240320,181100,2907277880,7490,7490,7490,7490,0
|
|
20240320,181000,2907277880,7490,7490,7490,7490,0
|
|
20240320,180900,2907277880,7490,7490,7490,7490,0
|
|
20240320,180800,2907277880,7490,7490,7490,7490,0
|
|
20240320,180700,2907277880,7490,7490,7490,7490,0
|
|
20240320,180600,2907277880,7490,7490,7490,7490,0
|
|
20240320,180500,2907277880,7490,7490,7490,7490,0
|
|
20240320,180400,2907277880,7490,7490,7490,7490,0
|
|
20240320,180300,2907277880,7490,7490,7490,7490,0
|
|
20240320,180200,2907277880,7490,7490,7490,7490,0
|
|
20240320,180100,2907277880,7490,7490,7490,7490,0
|
|
20240320,180000,2907277880,7490,7490,7490,7490,0
|
|
20240320,175900,2907277880,7490,7490,7490,7490,0
|
|
20240320,175800,2907277880,7490,7490,7490,7490,0
|
|
20240320,175700,2907277880,7490,7490,7490,7490,0
|
|
20240320,175600,2907277880,7490,7490,7490,7490,0
|
|
20240320,175500,2907277880,7490,7490,7490,7490,0
|
|
20240320,175400,2907277880,7490,7490,7490,7490,0
|
|
20240320,175300,2907277880,7490,7490,7490,7490,0
|
|
20240320,175200,2907277880,7490,7490,7490,7490,0
|
|
20240320,175100,2907277880,7490,7490,7490,7490,0
|
|
20240320,175000,2907277880,7490,7490,7490,7490,0
|
|
20240320,174900,2907277880,7490,7490,7490,7490,5703
|
|
20240320,174800,2907277880,7490,7490,7490,7490,0
|
|
20240320,174700,2907277880,7490,7490,7490,7490,0
|
|
20240320,174600,2907277880,7490,7490,7490,7490,0
|
|
20240320,174500,2907277880,7490,7490,7490,7490,0
|
|
20240320,174400,2907277880,7490,7490,7490,7490,0
|
|
20240320,174300,2907277880,7490,7490,7490,7490,0
|
|
20240320,174200,2907277880,7490,7490,7490,7490,0
|
|
20240320,174100,2907277880,7490,7490,7490,7490,0
|
|
20240320,174000,2907277880,7490,7490,7490,7490,0
|
|
20240320,173900,2907277880,7490,7490,7490,7490,0
|
|
20240320,173800,2907277880,7490,7490,7490,7490,0
|
|
20240320,173700,2907277880,7490,7490,7490,7490,0
|
|
20240320,173600,2907277880,7490,7490,7490,7490,0
|
|
20240320,173500,2907277880,7490,7490,7490,7490,0
|
|
20240320,173400,2907277880,7490,7490,7490,7490,0
|
|
20240320,173300,2907277880,7490,7490,7490,7490,0
|
|
20240320,173200,2907277880,7490,7490,7490,7490,0
|
|
20240320,173100,2907277880,7490,7490,7490,7490,0
|
|
20240320,173000,2907277880,7490,7490,7490,7490,0
|
|
20240320,172900,2907277880,7490,7490,7490,7490,0
|
|
20240320,172800,2907277880,7490,7490,7490,7490,0
|
|
20240320,172700,2907277880,7490,7490,7490,7490,0
|
|
20240320,172600,2907277880,7490,7490,7490,7490,0
|
|
20240320,172500,2907277880,7490,7490,7490,7490,0
|
|
20240320,172400,2907277880,7490,7490,7490,7490,0
|
|
20240320,172300,2907277880,7490,7490,7490,7490,0
|
|
20240320,172200,2907277880,7490,7490,7490,7490,0
|
|
20240320,172100,2907277880,7490,7490,7490,7490,0
|
|
20240320,172000,2907277880,7490,7490,7490,7490,0
|
|
20240320,171900,2907277880,7490,7490,7490,7490,5703
|
|
20240320,171800,2907277880,7490,7490,7490,7490,0
|
|
20240320,171700,2907277880,7490,7490,7490,7490,0
|
|
20240320,171600,2907277880,7490,7490,7490,7490,0
|
|
20240320,171500,2907277880,7490,7490,7490,7490,0
|
|
20240320,171400,2907277880,7490,7490,7490,7490,0
|
|
20240320,171300,2907277880,7490,7490,7490,7490,0
|
|
20240320,171200,2907277880,7490,7490,7490,7490,0
|
|
20240320,171100,2907277880,7490,7490,7490,7490,0
|
|
20240320,171000,2907277880,7490,7490,7490,7490,0
|
|
20240320,170900,2907277880,7490,7490,7490,7490,0
|
|
20240320,170800,2907277880,7490,7490,7490,7490,0
|
|
20240320,170700,2907277880,7490,7490,7490,7490,0
|
|
20240320,170600,2907277880,7490,7490,7490,7490,0
|
|
20240320,170500,2907277880,7490,7490,7490,7490,0
|
|
20240320,170400,2907277880,7490,7490,7490,7490,0
|
|
20240320,170300,2907277880,7490,7490,7490,7490,0
|
|
20240320,170200,2907277880,7490,7490,7490,7490,0
|
|
20240320,170100,2907277880,7490,7490,7490,7490,0
|
|
20240320,170000,2907277880,7490,7490,7490,7490,0
|
|
20240320,165900,2907277880,7490,7490,7490,7490,0
|
|
20240320,165800,2907277880,7490,7490,7490,7490,0
|
|
20240320,165700,2907277880,7490,7490,7490,7490,0
|
|
20240320,165600,2907277880,7490,7490,7490,7490,0
|
|
20240320,165500,2907277880,7490,7490,7490,7490,0
|
|
20240320,165400,2907277880,7490,7490,7490,7490,0
|
|
20240320,165300,2907277880,7490,7490,7490,7490,0
|
|
20240320,165200,2907277880,7490,7490,7490,7490,0
|
|
20240320,165100,2907277880,7490,7490,7490,7490,0
|
|
20240320,165000,2907277880,7490,7490,7490,7490,0
|
|
20240320,164900,2907277880,7490,7490,7490,7490,5703
|
|
20240320,164800,2907277880,7490,7490,7490,7490,0
|
|
20240320,164700,2907277880,7490,7490,7490,7490,0
|
|
20240320,164600,2907277880,7490,7490,7490,7490,0
|
|
20240320,164500,2907277880,7490,7490,7490,7490,0
|
|
20240320,164400,2907277880,7490,7490,7490,7490,0
|
|
20240320,164300,2907277880,7490,7490,7490,7490,0
|
|
20240320,164200,2907277880,7490,7490,7490,7490,0
|
|
20240320,164100,2907277880,7490,7490,7490,7490,0
|
|
20240320,164000,2907277880,7490,7490,7490,7490,0
|
|
20240320,163900,2907277880,7490,7490,7490,7490,0
|
|
20240320,163800,2907277880,7490,7490,7490,7490,0
|
|
20240320,163700,2907277880,7490,7490,7490,7490,0
|
|
20240320,163600,2907277880,7490,7490,7490,7490,0
|
|
20240320,163500,2907277880,7490,7490,7490,7490,0
|
|
20240320,163400,2907277880,7490,7490,7490,7490,0
|
|
20240320,163300,2907277880,7490,7490,7490,7490,0
|
|
20240320,163200,2907277880,7490,7490,7490,7490,0
|
|
20240320,163100,2907277880,7490,7490,7490,7490,0
|
|
20240320,163000,2907277880,7490,7490,7490,7490,0
|
|
20240320,162900,2907277880,7490,7490,7490,7490,0
|
|
20240320,162800,2907277880,7490,7490,7490,7490,0
|
|
20240320,162700,2907277880,7490,7490,7490,7490,0
|
|
20240320,162600,2907277880,7490,7490,7490,7490,0
|
|
20240320,162500,2907277880,7490,7490,7490,7490,0
|
|
20240320,162400,2907277880,7490,7490,7490,7490,0
|
|
20240320,162300,2907277880,7490,7490,7490,7490,0
|
|
20240320,162200,2907277880,7490,7490,7490,7490,0
|
|
20240320,162100,2907277880,7490,7490,7490,7490,0
|
|
20240320,162000,2907277880,7490,7490,7490,7490,0
|
|
20240320,161900,2907277880,7490,7490,7490,7490,5703
|
|
20240320,161800,2907277880,7490,7490,7490,7490,0
|
|
20240320,161700,2907277880,7490,7490,7490,7490,0
|
|
20240320,161600,2907277880,7490,7490,7490,7490,0
|
|
20240320,161500,2907277880,7490,7490,7490,7490,0
|
|
20240320,161400,2907277880,7490,7490,7490,7490,0
|
|
20240320,161300,2907277880,7490,7490,7490,7490,0
|
|
20240320,161200,2907277880,7490,7490,7490,7490,0
|
|
20240320,161100,2907277880,7490,7490,7490,7490,0
|
|
20240320,161000,2907277880,7490,7490,7490,7490,0
|
|
20240320,160900,2907277880,7490,7490,7490,7490,0
|
|
20240320,160800,2907277880,7490,7490,7490,7490,0
|
|
20240320,160700,2907277880,7490,7490,7490,7490,0
|
|
20240320,160600,2907277880,7490,7490,7490,7490,0
|
|
20240320,160500,2907277880,7490,7490,7490,7490,0
|
|
20240320,160400,2907277880,7490,7490,7490,7490,0
|
|
20240320,160300,2907277880,7490,7490,7490,7490,0
|
|
20240320,160200,2907277880,7490,7490,7490,7490,0
|
|
20240320,160100,2907277880,7490,7490,7490,7490,0
|
|
20240320,160000,2907277880,7490,7490,7490,7490,0
|
|
20240320,155900,2907277880,7490,7490,7490,7490,0
|
|
20240320,155800,2907277880,7490,7490,7490,7490,0
|
|
20240320,155700,2907277880,7490,7490,7490,7490,0
|
|
20240320,155600,2907277880,7490,7490,7490,7490,0
|
|
20240320,155500,2907277880,7490,7490,7490,7490,0
|
|
20240320,155400,2907277880,7490,7490,7490,7490,0
|
|
20240320,155300,2907277880,7490,7490,7490,7490,0
|
|
20240320,155200,2907277880,7490,7490,7490,7490,0
|
|
20240320,155100,2907277880,7490,7490,7490,7490,0
|
|
20240320,155000,2907277880,7490,7490,7490,7490,0
|
|
20240320,154900,2907277880,7490,7490,7490,7490,5703
|
|
20240320,154800,2907277880,7490,7490,7490,7490,0
|
|
20240320,154700,2907277880,7490,7490,7490,7490,0
|
|
20240320,154600,2907277880,7490,7490,7490,7490,0
|
|
20240320,154500,2907277880,7490,7490,7490,7490,0
|
|
20240320,154400,2907277880,7490,7490,7490,7490,0
|
|
20240320,154300,2907277880,7490,7490,7490,7490,0
|
|
20240320,154200,2907277880,7490,7490,7490,7490,0
|
|
20240320,154100,2907277880,7490,7490,7490,7490,0
|
|
20240320,154000,2907277880,7490,7490,7490,7490,0
|
|
20240320,153900,2907277880,7490,7490,7490,7490,0
|
|
20240320,153800,2907277880,7490,7490,7490,7490,0
|
|
20240320,153700,2907277880,7490,7490,7490,7490,0
|
|
20240320,153600,2907277880,7490,7490,7490,7490,0
|
|
20240320,153500,2907277880,7490,7490,7490,7490,0
|
|
20240320,153400,2907277880,7490,7490,7490,7490,0
|
|
20240320,153300,2907277880,7490,7490,7490,7490,0
|
|
20240320,153200,2907277880,7490,7490,7490,7490,0
|
|
20240320,153100,2907277880,7490,7490,7490,7490,0
|
|
20240320,153000,2907277880,7490,7490,7490,7490,5703
|
|
20240320,152900,2864562410,7490,7490,7490,7490,0
|
|
20240320,152800,2864562410,7490,7490,7490,7490,0
|
|
20240320,152700,2864562410,7490,7490,7490,7490,0
|
|
20240320,152600,2864562410,7490,7490,7490,7490,0
|
|
20240320,152500,2864562410,7490,7490,7490,7490,0
|
|
20240320,152400,2864562410,7490,7490,7490,7490,0
|
|
20240320,152300,2864562410,7490,7490,7490,7490,0
|
|
20240320,152200,2864562410,7490,7490,7490,7490,0
|
|
20240320,152100,2864562410,7490,7490,7490,7490,0
|
|
20240320,152000,2864562410,7490,7490,7490,7490,0
|
|
20240320,151900,2864562410,7490,7480,7490,7480,319
|
|
20240320,151800,2862174580,7480,7490,7490,7480,197
|
|
20240320,151700,2860700050,7490,7480,7490,7460,932
|
|
20240320,151600,2853728170,7490,7480,7490,7460,1088
|
|
20240320,151500,2845581390,7490,7480,7490,7480,1055
|
|
20240320,151400,2837689310,7490,7490,7490,7420,6551
|
|
20240320,151300,2788869100,7480,7490,7490,7480,579
|
|
20240320,151200,2784532900,7490,7470,7490,7470,1314
|
|
20240320,151100,2774715470,7470,7470,7470,7470,357
|
|
20240320,151000,2772048680,7470,7450,7470,7450,919
|
|
20240320,150900,2765193080,7450,7450,7450,7450,200
|
|
20240320,150800,2763703080,7450,7450,7460,7450,1283
|
|
20240320,150700,2754144030,7450,7450,7450,7440,231
|
|
20240320,150600,2752425080,7450,7450,7450,7440,356
|
|
20240320,150500,2749775770,7450,7470,7470,7450,155
|
|
20240320,150400,2748619020,7470,7450,7470,7430,3462
|
|
20240320,150300,2722837550,7450,7470,7470,7450,2434
|
|
20240320,150200,2704675450,7470,7470,7470,7470,15
|
|
20240320,150100,2704563400,7470,7460,7470,7460,399
|
|
20240320,150000,2701586840,7470,7460,7470,7460,675
|
|
20240320,145900,2696545590,7470,7470,7470,7470,279
|
|
20240320,145800,2694461460,7470,7480,7490,7460,108
|
|
20240320,145700,2693654190,7490,7470,7490,7470,155
|
|
20240320,145600,2692493890,7460,7480,7480,7460,264
|
|
20240320,145500,2690523510,7470,7480,7480,7470,87
|
|
20240320,145400,2689873180,7470,7490,7490,7460,1497
|
|
20240320,145300,2678681950,7490,7490,7490,7490,0
|
|
20240320,145200,2678681950,7490,7490,7490,7490,87
|
|
20240320,145100,2678030320,7480,7480,7480,7480,782
|
|
20240320,145000,2672180960,7480,7470,7480,7470,2627
|
|
20240320,144900,2652555650,7470,7480,7480,7470,1452
|
|
20240320,144800,2641700040,7470,7470,7470,7470,100
|
|
20240320,144700,2640953040,7470,7480,7480,7470,485
|
|
20240320,144600,2637329390,7480,7480,7490,7480,2339
|
|
20240320,144500,2619831950,7490,7490,7490,7490,0
|
|
20240320,144400,2619831950,7490,7470,7490,7470,116
|
|
20240320,144300,2618963130,7480,7470,7480,7470,1323
|
|
20240320,144200,2609067990,7470,7470,7470,7470,579
|
|
20240320,144100,2604742860,7480,7480,7480,7470,78
|
|
20240320,144000,2604160110,7470,7470,7470,7470,0
|
|
20240320,143900,2604160110,7470,7470,7470,7470,9
|
|
20240320,143800,2604092880,7490,7480,7490,7480,1899
|
|
20240320,143700,2589887500,7480,7480,7480,7480,26
|
|
20240320,143600,2589693020,7490,7480,7490,7480,29
|
|
20240320,143500,2589476080,7480,7480,7490,7480,935
|
|
20240320,143400,2582481150,7490,7480,7490,7480,399
|
|
20240320,143300,2579493210,7490,7480,7490,7480,53
|
|
20240320,143200,2579096670,7490,7480,7490,7480,45
|
|
20240320,143100,2578759890,7480,7480,7490,7480,46
|
|
20240320,143000,2578415610,7480,7480,7490,7480,104
|
|
20240320,142900,2577637220,7480,7480,7490,7480,710
|
|
20240320,142800,2572325260,7490,7480,7490,7480,597
|
|
20240320,142700,2567856030,7480,7480,7480,7480,24
|
|
20240320,142600,2567676510,7480,7480,7490,7480,89
|
|
20240320,142500,2567010670,7480,7480,7480,7480,78
|
|
20240320,142400,2566427230,7480,7480,7480,7480,224
|
|
20240320,142300,2564751710,7480,7490,7490,7480,273
|
|
20240320,142200,2562707200,7490,7490,7490,7480,34
|
|
20240320,142100,2562452800,7480,7480,7500,7480,29
|
|
20240320,142000,2562235830,7480,7480,7500,7480,77
|
|
20240320,141900,2561659170,7490,7480,7490,7480,32
|
|
20240320,141800,2561419750,7490,7490,7500,7480,555
|
|
20240320,141700,2557259470,7490,7500,7500,7490,145
|
|
20240320,141600,2556172410,7490,7490,7490,7490,95
|
|
20240320,141500,2555460860,7490,7490,7490,7490,59
|
|
20240320,141400,2555018950,7490,7500,7500,7490,257
|
|
20240320,141300,2553092380,7500,7480,7500,7480,273
|
|
20240320,141200,2551047580,7480,7480,7480,7480,63
|
|
20240320,141100,2550576340,7480,7480,7480,7480,426
|
|
20240320,141000,2547389860,7480,7490,7490,7480,133
|
|
20240320,140900,2546393870,7490,7490,7500,7490,46
|
|
20240320,140800,2546049320,7490,7490,7490,7490,41
|
|
20240320,140700,2545742230,7490,7490,7490,7490,29
|
|
20240320,140600,2545525020,7490,7490,7490,7490,9
|
|
20240320,140500,2545457610,7490,7500,7500,7490,3
|
|
20240320,140400,2545435120,7490,7490,7490,7490,21
|
|
20240320,140300,2545277830,7490,7490,7490,7490,10
|
|
20240320,140200,2545202930,7490,7490,7490,7490,30
|
|
20240320,140100,2544978230,7490,7490,7500,7490,373
|
|
20240320,140000,2542183710,7490,7490,7490,7490,732
|
|
20240320,135900,2536701030,7500,7500,7500,7500,97
|
|
20240320,135800,2535973530,7500,7500,7500,7500,0
|
|
20240320,135700,2535973530,7500,7500,7500,7500,13
|
|
20240320,135600,2535876030,7500,7500,7500,7480,565
|
|
20240320,135500,2531639530,7500,7500,7500,7500,59
|
|
20240320,135400,2531197030,7500,7470,7500,7470,673
|
|
20240320,135300,2526169690,7470,7500,7500,7470,4378
|
|
20240320,135200,2493420290,7490,7490,7490,7490,429
|
|
20240320,135100,2490207080,7480,7490,7490,7480,1464
|
|
20240320,135000,2479241730,7500,7500,7500,7490,19
|
|
20240320,134900,2479099340,7500,7500,7500,7500,100
|
|
20240320,134800,2478349340,7500,7500,7500,7490,35
|
|
20240320,134700,2478087040,7500,7490,7500,7490,415
|
|
20240320,134600,2474976060,7490,7490,7490,7490,1884
|
|
20240320,134500,2460864900,7500,7500,7500,7490,164
|
|
20240320,134400,2459634950,7500,7500,7500,7490,105
|
|
20240320,134300,2458847650,7500,7490,7500,7490,54
|
|
20240320,134200,2458442970,7500,7500,7510,7500,509
|
|
20240320,134100,2454623820,7500,7500,7510,7490,813
|
|
20240320,134000,2448529970,7500,7490,7500,7490,10
|
|
20240320,133900,2448454980,7500,7500,7510,7500,45
|
|
20240320,133800,2448117470,7510,7510,7510,7490,210
|
|
20240320,133700,2446542350,7500,7500,7500,7500,140
|
|
20240320,133600,2445492350,7500,7500,7500,7500,101
|
|
20240320,133500,2444734850,7510,7500,7510,7500,2017
|
|
20240320,133400,2429603210,7500,7500,7500,7500,4
|
|
20240320,133300,2429573210,7500,7500,7500,7500,0
|
|
20240320,133200,2429573210,7500,7500,7500,7490,5061
|
|
20240320,133100,2391659160,7500,7490,7500,7490,281
|
|
20240320,133000,2389554360,7500,7500,7500,7500,300
|
|
20240320,132900,2387304360,7510,7500,7510,7500,1866
|
|
20240320,132800,2373308110,7500,7510,7510,7500,106
|
|
20240320,132700,2372512560,7510,7510,7510,7500,140
|
|
20240320,132600,2371461180,7510,7500,7510,7500,51
|
|
20240320,132500,2371078670,7510,7510,7510,7510,18
|
|
20240320,132400,2370943490,7500,7500,7500,7500,100
|
|
20240320,132300,2370193490,7510,7510,7510,7510,5
|
|
20240320,132200,2370155940,7500,7500,7500,7500,50
|
|
20240320,132100,2369780940,7510,7500,7510,7500,490
|
|
20240320,132000,2366105270,7500,7500,7510,7500,2212
|
|
20240320,131900,2349513850,7500,7500,7500,7500,1563
|
|
20240320,131800,2337791350,7500,7510,7510,7500,2930
|
|
20240320,131700,2315787350,7520,7520,7520,7520,0
|
|
20240320,131600,2315787350,7520,7520,7520,7520,6
|
|
20240320,131500,2315742230,7520,7520,7520,7520,0
|
|
20240320,131400,2315742230,7520,7520,7520,7520,26
|
|
20240320,131300,2315546710,7510,7510,7510,7510,0
|
|
20240320,131200,2315546710,7510,7510,7510,7510,0
|
|
20240320,131100,2315546710,7510,7520,7520,7510,70
|
|
20240320,131000,2315020910,7520,7540,7540,7510,6638
|
|
20240320,130900,2265048390,7530,7530,7530,7530,0
|
|
20240320,130800,2265048390,7530,7530,7530,7530,500
|
|
20240320,130700,2261283390,7540,7540,7540,7530,32
|
|
20240320,130600,2261042310,7540,7540,7540,7540,1
|
|
20240320,130500,2261034770,7540,7540,7540,7530,379
|
|
20240320,130400,2258177210,7540,7540,7540,7540,423
|
|
20240320,130300,2254987790,7540,7540,7540,7540,140
|
|
20240320,130200,2253932190,7550,7550,7550,7550,126
|
|
20240320,130100,2252980890,7550,7550,7550,7550,160
|
|
20240320,130000,2251772890,7550,7540,7550,7540,277
|
|
20240320,125900,2249681580,7540,7540,7540,7540,640
|
|
20240320,125800,2244855980,7540,7540,7540,7540,1147
|
|
20240320,125700,2236207600,7540,7540,7540,7540,144
|
|
20240320,125600,2235121840,7540,7540,7540,7540,13
|
|
20240320,125500,2235023820,7540,7540,7540,7540,1439
|
|
20240320,125400,2224173760,7540,7540,7540,7540,79
|
|
20240320,125300,2223578100,7540,7540,7540,7540,51
|
|
20240320,125200,2223193560,7530,7530,7530,7530,984
|
|
20240320,125100,2215784040,7530,7530,7530,7530,0
|
|
20240320,125000,2215784040,7530,7540,7540,7530,71
|
|
20240320,124900,2215249000,7530,7540,7540,7530,56
|
|
20240320,124800,2214827010,7540,7530,7540,7530,304
|
|
20240320,124700,2212537880,7530,7530,7530,7530,0
|
|
20240320,124600,2212537880,7530,7530,7530,7530,60
|
|
20240320,124500,2212086080,7540,7540,7540,7540,201
|
|
20240320,124400,2210570540,7540,7540,7540,7540,3
|
|
20240320,124300,2210547920,7540,7540,7540,7540,114
|
|
20240320,124200,2209688360,7540,7540,7540,7540,50
|
|
20240320,124100,2209311360,7540,7540,7540,7540,1
|
|
20240320,124000,2209303820,7540,7530,7540,7530,286
|
|
20240320,123900,2207147990,7530,7530,7530,7530,740
|
|
20240320,123800,2201575790,7530,7540,7540,7530,1156
|
|
20240320,123700,2192863450,7550,7550,7550,7550,560
|
|
20240320,123600,2188635450,7550,7540,7550,7540,159
|
|
20240320,123500,2187436550,7540,7540,7540,7540,140
|
|
20240320,123400,2186380950,7520,7520,7520,7520,100
|
|
20240320,123300,2185628950,7520,7520,7520,7520,0
|
|
20240320,123200,2185628950,7520,7520,7520,7520,31
|
|
20240320,123100,2185395830,7520,7520,7520,7520,1
|
|
20240320,123000,2185388310,7520,7520,7520,7520,71
|
|
20240320,122900,2184854390,7520,7510,7520,7510,105
|
|
20240320,122800,2184065790,7520,7520,7520,7520,518
|
|
20240320,122700,2180170430,7520,7520,7520,7520,2228
|
|
20240320,122600,2163415870,7520,7520,7520,7520,0
|
|
20240320,122500,2163415870,7520,7530,7530,7520,1769
|
|
20240320,122400,2150103920,7530,7530,7530,7530,0
|
|
20240320,122300,2150103920,7530,7530,7530,7530,0
|
|
20240320,122200,2150103920,7530,7530,7530,7530,0
|
|
20240320,122100,2150103920,7530,7530,7530,7530,100
|
|
20240320,122000,2149350920,7540,7540,7540,7540,0
|
|
20240320,121900,2149350920,7540,7540,7540,7540,0
|
|
20240320,121800,2149350920,7540,7540,7540,7540,0
|
|
20240320,121700,2149350920,7540,7540,7540,7540,5
|
|
20240320,121600,2149313220,7540,7540,7540,7540,13
|
|
20240320,121500,2149215200,7540,7530,7540,7530,165
|
|
20240320,121400,2147972730,7530,7550,7550,7530,528
|
|
20240320,121300,2143986370,7550,7550,7550,7550,12
|
|
20240320,121200,2143895770,7520,7520,7520,7520,2
|
|
20240320,121100,2143880730,7550,7540,7550,7540,17
|
|
20240320,121000,2143752390,7550,7550,7550,7550,3
|
|
20240320,120900,2143729740,7550,7550,7550,7550,100
|
|
20240320,120800,2142974740,7550,7550,7550,7550,57
|
|
20240320,120700,2142544390,7560,7560,7560,7560,0
|
|
20240320,120600,2142544390,7560,7560,7560,7560,0
|
|
20240320,120500,2142544390,7560,7560,7560,7560,0
|
|
20240320,120400,2142544390,7560,7560,7560,7560,10
|
|
20240320,120300,2142468790,7560,7560,7560,7560,207
|
|
20240320,120200,2140903870,7560,7560,7560,7560,60
|
|
20240320,120100,2140450270,7560,7550,7560,7550,166
|
|
20240320,120000,2139196390,7550,7550,7550,7550,12
|
|
20240320,115900,2139105790,7560,7550,7560,7550,315
|
|
20240320,115800,2136727090,7550,7540,7550,7540,2010
|
|
20240320,115700,2121553680,7540,7540,7540,7480,1142
|
|
20240320,115600,2112992490,7540,7530,7540,7530,391
|
|
20240320,115500,2110044360,7520,7520,7520,7520,0
|
|
20240320,115400,2110044360,7520,7500,7520,7500,3
|
|
20240320,115300,2110021840,7540,7520,7540,7520,126
|
|
20240320,115200,2109074300,7480,7510,7540,7480,5198
|
|
20240320,115100,2070046390,7490,7500,7500,7490,500
|
|
20240320,115000,2066297390,7500,7510,7510,7500,1225
|
|
20240320,114900,2057105060,7510,7510,7510,7510,11
|
|
20240320,114800,2057022450,7520,7520,7520,7520,21
|
|
20240320,114700,2056864530,7520,7520,7520,7520,0
|
|
20240320,114600,2056864530,7520,7500,7520,7500,370
|
|
20240320,114500,2054089130,7500,7500,7500,7500,1003
|
|
20240320,114400,2046566630,7520,7520,7520,7520,0
|
|
20240320,114300,2046566630,7520,7520,7520,7520,0
|
|
20240320,114200,2046566630,7520,7520,7520,7520,11
|
|
20240320,114100,2046483910,7500,7500,7500,7500,0
|
|
20240320,114000,2046483910,7500,7500,7500,7500,737
|
|
20240320,113900,2040956410,7490,7500,7500,7490,1424
|
|
20240320,113800,2030279650,7500,7500,7500,7500,248
|
|
20240320,113700,2028419650,7500,7520,7520,7490,1258
|
|
20240320,113600,2018978820,7520,7500,7520,7500,533
|
|
20240320,113500,2014971120,7500,7520,7520,7500,1746
|
|
20240320,113400,2001854120,7500,7500,7500,7500,2
|
|
20240320,113300,2001839120,7500,7510,7510,7500,424
|
|
20240320,113200,1998657470,7520,7520,7520,7520,5
|
|
20240320,113100,1998619870,7520,7520,7520,7520,2
|
|
20240320,113000,1998604830,7500,7510,7520,7500,1245
|
|
20240320,112900,1989261280,7510,7510,7510,7510,136
|
|
20240320,112800,1988239920,7510,7510,7510,7510,132
|
|
20240320,112700,1987248600,7510,7510,7510,7510,181
|
|
20240320,112600,1985889290,7510,7510,7510,7510,100
|
|
20240320,112500,1985138290,7470,7470,7470,7470,1010
|
|
20240320,112400,1977593590,7470,7470,7470,7470,650
|
|
20240320,112300,1972738090,7480,7490,7490,7480,1500
|
|
20240320,112200,1961517090,7490,7490,7490,7490,500
|
|
20240320,112100,1957772090,7500,7500,7500,7500,53
|
|
20240320,112000,1957374590,7500,7490,7500,7490,101
|
|
20240320,111900,1956617100,7490,7490,7490,7480,794
|
|
20240320,111800,1950677870,7490,7500,7500,7490,3467
|
|
20240320,111700,1924686170,7510,7510,7510,7510,2
|
|
20240320,111600,1924671150,7510,7510,7510,7510,32
|
|
20240320,111500,1924430830,7510,7510,7520,7510,93
|
|
20240320,111400,1923732300,7520,7510,7520,7510,1344
|
|
20240320,111300,1913638760,7520,7520,7520,7520,122
|
|
20240320,111200,1912721320,7520,7520,7520,7520,0
|
|
20240320,111100,1912721320,7520,7520,7520,7520,132
|
|
20240320,111000,1911728680,7530,7520,7530,7520,9
|
|
20240320,110900,1911660960,7530,7530,7530,7530,2
|
|
20240320,110800,1911645900,7530,7530,7530,7530,0
|
|
20240320,110700,1911645900,7530,7530,7530,7530,734
|
|
20240320,110600,1906118880,7530,7530,7530,7530,6
|
|
20240320,110500,1906073700,7530,7530,7530,7530,9
|
|
20240320,110400,1906005930,7530,7510,7530,7510,95
|
|
20240320,110300,1905292080,7530,7530,7530,7530,75
|
|
20240320,110200,1904727330,7510,7510,7530,7510,2336
|
|
20240320,110100,1887149270,7510,7510,7510,7510,99
|
|
20240320,110000,1886405780,7510,7520,7520,7510,1107
|
|
20240320,105900,1878090350,7520,7530,7530,7520,252
|
|
20240320,105800,1876195300,7510,7520,7520,7510,387
|
|
20240320,105700,1873285920,7510,7510,7510,7510,1
|
|
20240320,105600,1873278410,7510,7510,7510,7510,131
|
|
20240320,105500,1872294600,7520,7530,7530,7510,737
|
|
20240320,105400,1866758160,7530,7520,7530,7520,97
|
|
20240320,105300,1866028710,7530,7530,7530,7530,20
|
|
20240320,105200,1865878110,7510,7520,7520,7510,666
|
|
20240320,105100,1860876390,7520,7530,7530,7520,47
|
|
20240320,105000,1860522840,7520,7520,7520,7520,103
|
|
20240320,104900,1859748280,7510,7510,7510,7510,0
|
|
20240320,104800,1859748280,7510,7530,7530,7510,4
|
|
20240320,104700,1859718220,7500,7500,7500,7500,17
|
|
20240320,104600,1859590720,7500,7510,7510,7500,100
|
|
20240320,104500,1858840670,7490,7490,7490,7490,113
|
|
20240320,104400,1857994300,7490,7510,7510,7490,1345
|
|
20240320,104300,1847916790,7510,7520,7520,7510,301
|
|
20240320,104200,1845656220,7520,7500,7540,7500,118
|
|
20240320,104100,1844769820,7490,7530,7530,7490,5451
|
|
20240320,104000,1803880410,7520,7520,7520,7520,168
|
|
20240320,103900,1802617050,7520,7520,7520,7520,15
|
|
20240320,103800,1802504250,7520,7510,7520,7510,249
|
|
20240320,103700,1800634190,7550,7510,7550,7510,306
|
|
20240320,103600,1798335190,7510,7500,7510,7500,81
|
|
20240320,103500,1797727510,7500,7550,7550,7500,22
|
|
20240320,103400,1797561460,7500,7510,7510,7500,298
|
|
20240320,103300,1795323580,7510,7530,7530,7510,1321
|
|
20240320,103200,1785396460,7560,7550,7560,7540,1691
|
|
20240320,103100,1772636320,7560,7600,7600,7560,115
|
|
20240320,103000,1771766520,7600,7590,7600,7550,1218
|
|
20240320,102900,1762564030,7600,7560,7600,7490,23516
|
|
20240320,102800,1585755890,7560,7580,7600,7560,714
|
|
20240320,102700,1580353760,7570,7560,7570,7560,2
|
|
20240320,102600,1580338630,7560,7560,7560,7550,292
|
|
20240320,102500,1578131230,7550,7550,7550,7550,126
|
|
20240320,102400,1577179930,7550,7560,7560,7550,204
|
|
20240320,102300,1575639030,7550,7550,7550,7550,22
|
|
20240320,102200,1575472930,7600,7580,7600,7530,6600
|
|
20240320,102100,1525626400,7590,7590,7590,7580,2700
|
|
20240320,102000,1505143630,7590,7600,7600,7590,6810
|
|
20240320,101900,1453400040,7600,7600,7600,7600,325
|
|
20240320,101800,1450930040,7600,7610,7610,7600,788
|
|
20240320,101700,1444933370,7620,7630,7630,7620,1271
|
|
20240320,101600,1435242210,7630,7630,7630,7620,1233
|
|
20240320,101500,1425835090,7620,7630,7630,7620,1998
|
|
20240320,101400,1410590600,7630,7620,7630,7620,538
|
|
20240320,101300,1406485680,7630,7630,7630,7620,336
|
|
20240320,101200,1403925330,7620,7620,7620,7620,841
|
|
20240320,101100,1397516910,7620,7630,7630,7620,164
|
|
20240320,101000,1396265670,7630,7650,7650,7630,2670
|
|
20240320,100900,1375870950,7650,7630,7650,7630,579
|
|
20240320,100800,1371448560,7630,7630,7650,7630,1655
|
|
20240320,100700,1358807350,7630,7650,7650,7620,1974
|
|
20240320,100600,1343736530,7650,7670,7670,7650,3289
|
|
20240320,100500,1318550980,7670,7650,7670,7650,4313
|
|
20240320,100400,1285484320,7660,7640,7670,7640,10036
|
|
20240320,100300,1208684960,7640,7620,7640,7610,2793
|
|
20240320,100200,1187385670,7620,7620,7620,7610,358
|
|
20240320,100100,1184657810,7620,7610,7620,7610,524
|
|
20240320,100000,1180670160,7610,7610,7620,7600,407
|
|
20240320,095900,1177572890,7620,7640,7650,7620,2743
|
|
20240320,095800,1156640250,7650,7600,7650,7600,11801
|
|
20240320,095700,1066601210,7600,7600,7600,7600,272
|
|
20240320,095600,1064534010,7590,7610,7610,7590,747
|
|
20240320,095500,1058857540,7600,7610,7630,7560,4743
|
|
20240320,095400,1022739780,7610,7560,7610,7550,7471
|
|
20240320,095300,966125130,7550,7550,7570,7550,141
|
|
20240320,095200,965060170,7570,7570,7570,7570,1055
|
|
20240320,095100,957073820,7570,7580,7580,7570,15
|
|
20240320,095000,956960260,7580,7560,7580,7560,372
|
|
20240320,094900,954147000,7590,7560,7590,7560,766
|
|
20240320,094800,948353470,7560,7570,7570,7560,1166
|
|
20240320,094700,939532360,7580,7550,7580,7550,343
|
|
20240320,094600,936938330,7580,7570,7580,7550,2290
|
|
20240320,094500,919609310,7580,7580,7590,7570,990
|
|
20240320,094400,912106200,7590,7600,7600,7580,1667
|
|
20240320,094300,899440710,7600,7620,7620,7600,360
|
|
20240320,094200,896701040,7620,7590,7620,7580,2410
|
|
20240320,094100,878393760,7590,7600,7610,7590,964
|
|
20240320,094000,871073350,7610,7620,7630,7610,2984
|
|
20240320,093900,848347310,7620,7590,7630,7580,11550
|
|
20240320,093800,760497500,7580,7580,7590,7580,789
|
|
20240320,093700,754516580,7590,7580,7590,7550,221
|
|
20240320,093600,752843900,7580,7590,7590,7580,32
|
|
20240320,093500,752601060,7550,7570,7590,7550,4912
|
|
20240320,093400,715411610,7570,7580,7580,7560,406
|
|
20240320,093300,712340580,7580,7560,7580,7550,1091
|
|
20240320,093200,704091100,7550,7540,7560,7540,529
|
|
20240320,093100,700101810,7540,7560,7560,7540,534
|
|
20240320,093000,696069570,7560,7540,7560,7530,862
|
|
20240320,092900,689561410,7540,7560,7560,7540,565
|
|
20240320,092800,685290810,7570,7560,7580,7560,910
|
|
20240320,092700,678404530,7560,7570,7570,7560,1107
|
|
20240320,092600,670034310,7580,7540,7580,7540,1229
|
|
20240320,092500,660736330,7510,7550,7550,7500,3416
|
|
20240320,092400,635057410,7540,7550,7550,7540,454
|
|
20240320,092300,631629730,7550,7550,7560,7550,137
|
|
20240320,092200,630594340,7550,7560,7560,7530,1129
|
|
20240320,092100,622071080,7550,7540,7560,7540,72
|
|
20240320,092000,621527470,7560,7550,7560,7540,121
|
|
20240320,091900,620614760,7520,7580,7580,7510,4580
|
|
20240320,091800,586096250,7530,7590,7590,7510,1978
|
|
20240320,091700,571129130,7570,7630,7630,7570,2967
|
|
20240320,091600,548549960,7630,7580,7650,7580,21649
|
|
20240320,091500,383827300,7570,7540,7570,7540,3151
|
|
20240320,091400,360032980,7520,7470,7540,7470,6546
|
|
20240320,091300,310819960,7460,7500,7500,7460,2200
|
|
20240320,091200,294360040,7500,7500,7510,7490,915
|
|
20240320,091100,287500210,7490,7510,7510,7490,1977
|
|
20240320,091000,272675300,7510,7530,7530,7500,520
|
|
20240320,090900,268762530,7530,7530,7540,7500,476
|
|
20240320,090800,265180480,7540,7560,7560,7400,9440
|
|
20240320,090700,194371350,7560,7570,7600,7560,1982
|
|
20240320,090600,179364810,7600,7560,7600,7560,3683
|
|
20240320,090500,151473710,7570,7530,7570,7520,6126
|
|
20240320,090400,105268570,7540,7510,7540,7510,3642
|
|
20240320,090300,77849580,7510,7500,7510,7500,1018
|
|
20240320,090200,70213740,7500,7470,7500,7470,2021
|
|
20240320,090100,55094260,7480,7470,7490,7460,3913
|
|
20240320,090000,25856870,7470,7410,7470,7410,3487
|