588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,184500,4647531560,8370,8370,8370,8370,17101
|
|
20240326,184400,4647531560,8370,8370,8370,8370,0
|
|
20240326,184300,4647531560,8370,8370,8370,8370,0
|
|
20240326,184200,4647531560,8370,8370,8370,8370,0
|
|
20240326,184100,4647531560,8370,8370,8370,8370,0
|
|
20240326,184000,4647531560,8370,8370,8370,8370,0
|
|
20240326,183900,4647531560,8370,8370,8370,8370,0
|
|
20240326,183800,4647531560,8370,8370,8370,8370,0
|
|
20240326,183700,4647531560,8370,8370,8370,8370,0
|
|
20240326,183600,4647531560,8370,8370,8370,8370,0
|
|
20240326,183500,4647531560,8370,8370,8370,8370,0
|
|
20240326,183400,4647531560,8370,8370,8370,8370,0
|
|
20240326,183300,4647531560,8370,8370,8370,8370,0
|
|
20240326,183200,4647531560,8370,8370,8370,8370,0
|
|
20240326,183100,4647531560,8370,8370,8370,8370,0
|
|
20240326,183000,4647531560,8370,8370,8370,8370,0
|
|
20240326,182900,4647531560,8370,8370,8370,8370,0
|
|
20240326,182800,4647531560,8370,8370,8370,8370,0
|
|
20240326,182700,4647531560,8370,8370,8370,8370,0
|
|
20240326,182600,4647531560,8370,8370,8370,8370,0
|
|
20240326,182500,4647531560,8370,8370,8370,8370,0
|
|
20240326,182400,4647531560,8370,8370,8370,8370,0
|
|
20240326,182300,4647531560,8370,8370,8370,8370,0
|
|
20240326,182200,4647531560,8370,8370,8370,8370,0
|
|
20240326,182100,4647531560,8370,8370,8370,8370,0
|
|
20240326,182000,4647531560,8370,8370,8370,8370,0
|
|
20240326,181900,4647531560,8370,8370,8370,8370,0
|
|
20240326,181800,4647531560,8370,8370,8370,8370,0
|
|
20240326,181700,4647531560,8370,8370,8370,8370,0
|
|
20240326,181600,4647531560,8370,8370,8370,8370,0
|
|
20240326,181500,4647531560,8370,8370,8370,8370,17101
|
|
20240326,181400,4647531560,8370,8370,8370,8370,0
|
|
20240326,181300,4647531560,8370,8370,8370,8370,0
|
|
20240326,181200,4647531560,8370,8370,8370,8370,0
|
|
20240326,181100,4647531560,8370,8370,8370,8370,0
|
|
20240326,181000,4647531560,8370,8370,8370,8370,0
|
|
20240326,180900,4647531560,8370,8370,8370,8370,0
|
|
20240326,180800,4647531560,8370,8370,8370,8370,0
|
|
20240326,180700,4647531560,8370,8370,8370,8370,0
|
|
20240326,180600,4647531560,8370,8370,8370,8370,0
|
|
20240326,180500,4647531560,8370,8370,8370,8370,0
|
|
20240326,180400,4647531560,8370,8370,8370,8370,0
|
|
20240326,180300,4647531560,8370,8370,8370,8370,0
|
|
20240326,180200,4647531560,8370,8370,8370,8370,0
|
|
20240326,180100,4647531560,8370,8370,8370,8370,0
|
|
20240326,180000,4647531560,8370,8370,8370,8370,0
|
|
20240326,175900,4647531560,8370,8370,8370,8370,0
|
|
20240326,175800,4647531560,8370,8370,8370,8370,0
|
|
20240326,175700,4647531560,8370,8370,8370,8370,0
|
|
20240326,175600,4647531560,8370,8370,8370,8370,0
|
|
20240326,175500,4647531560,8370,8370,8370,8370,0
|
|
20240326,175400,4647531560,8370,8370,8370,8370,0
|
|
20240326,175300,4647531560,8370,8370,8370,8370,0
|
|
20240326,175200,4647531560,8370,8370,8370,8370,0
|
|
20240326,175100,4647531560,8370,8370,8370,8370,0
|
|
20240326,175000,4647531560,8370,8370,8370,8370,0
|
|
20240326,174900,4647531560,8370,8370,8370,8370,0
|
|
20240326,174800,4647531560,8370,8370,8370,8370,0
|
|
20240326,174700,4647531560,8370,8370,8370,8370,0
|
|
20240326,174600,4647531560,8370,8370,8370,8370,0
|
|
20240326,174500,4647531560,8370,8370,8370,8370,17101
|
|
20240326,174400,4647531560,8370,8370,8370,8370,0
|
|
20240326,174300,4647531560,8370,8370,8370,8370,0
|
|
20240326,174200,4647531560,8370,8370,8370,8370,0
|
|
20240326,174100,4647531560,8370,8370,8370,8370,0
|
|
20240326,174000,4647531560,8370,8370,8370,8370,0
|
|
20240326,173900,4647531560,8370,8370,8370,8370,0
|
|
20240326,173800,4647531560,8370,8370,8370,8370,0
|
|
20240326,173700,4647531560,8370,8370,8370,8370,0
|
|
20240326,173600,4647531560,8370,8370,8370,8370,0
|
|
20240326,173500,4647531560,8370,8370,8370,8370,0
|
|
20240326,173400,4647531560,8370,8370,8370,8370,0
|
|
20240326,173300,4647531560,8370,8370,8370,8370,0
|
|
20240326,173200,4647531560,8370,8370,8370,8370,0
|
|
20240326,173100,4647531560,8370,8370,8370,8370,0
|
|
20240326,173000,4647531560,8370,8370,8370,8370,0
|
|
20240326,172900,4647531560,8370,8370,8370,8370,0
|
|
20240326,172800,4647531560,8370,8370,8370,8370,0
|
|
20240326,172700,4647531560,8370,8370,8370,8370,0
|
|
20240326,172600,4647531560,8370,8370,8370,8370,0
|
|
20240326,172500,4647531560,8370,8370,8370,8370,0
|
|
20240326,172400,4647531560,8370,8370,8370,8370,0
|
|
20240326,172300,4647531560,8370,8370,8370,8370,0
|
|
20240326,172200,4647531560,8370,8370,8370,8370,0
|
|
20240326,172100,4647531560,8370,8370,8370,8370,0
|
|
20240326,172000,4647531560,8370,8370,8370,8370,0
|
|
20240326,171900,4647531560,8370,8370,8370,8370,0
|
|
20240326,171800,4647531560,8370,8370,8370,8370,0
|
|
20240326,171700,4647531560,8370,8370,8370,8370,0
|
|
20240326,171600,4647531560,8370,8370,8370,8370,0
|
|
20240326,171500,4647531560,8370,8370,8370,8370,17101
|
|
20240326,171400,4647531560,8370,8370,8370,8370,0
|
|
20240326,171300,4647531560,8370,8370,8370,8370,0
|
|
20240326,171200,4647531560,8370,8370,8370,8370,0
|
|
20240326,171100,4647531560,8370,8370,8370,8370,0
|
|
20240326,171000,4647531560,8370,8370,8370,8370,0
|
|
20240326,170900,4647531560,8370,8370,8370,8370,0
|
|
20240326,170800,4647531560,8370,8370,8370,8370,0
|
|
20240326,170700,4647531560,8370,8370,8370,8370,0
|
|
20240326,170600,4647531560,8370,8370,8370,8370,0
|
|
20240326,170500,4647531560,8370,8370,8370,8370,0
|
|
20240326,170400,4647531560,8370,8370,8370,8370,0
|
|
20240326,170300,4647531560,8370,8370,8370,8370,0
|
|
20240326,170200,4647531560,8370,8370,8370,8370,0
|
|
20240326,170100,4647531560,8370,8370,8370,8370,0
|
|
20240326,170000,4647531560,8370,8370,8370,8370,0
|
|
20240326,165900,4647531560,8370,8370,8370,8370,0
|
|
20240326,165800,4647531560,8370,8370,8370,8370,0
|
|
20240326,165700,4647531560,8370,8370,8370,8370,0
|
|
20240326,165600,4647531560,8370,8370,8370,8370,0
|
|
20240326,165500,4647531560,8370,8370,8370,8370,0
|
|
20240326,165400,4647531560,8370,8370,8370,8370,0
|
|
20240326,165300,4647531560,8370,8370,8370,8370,0
|
|
20240326,165200,4647531560,8370,8370,8370,8370,0
|
|
20240326,165100,4647531560,8370,8370,8370,8370,0
|
|
20240326,165000,4647531560,8370,8370,8370,8370,0
|
|
20240326,164900,4647531560,8370,8370,8370,8370,0
|
|
20240326,164800,4647531560,8370,8370,8370,8370,0
|
|
20240326,164700,4647531560,8370,8370,8370,8370,0
|
|
20240326,164600,4647531560,8370,8370,8370,8370,0
|
|
20240326,164500,4647531560,8370,8370,8370,8370,17101
|
|
20240326,164400,4647531560,8370,8370,8370,8370,0
|
|
20240326,164300,4647531560,8370,8370,8370,8370,0
|
|
20240326,164200,4647531560,8370,8370,8370,8370,0
|
|
20240326,164100,4647531560,8370,8370,8370,8370,0
|
|
20240326,164000,4647531560,8370,8370,8370,8370,0
|
|
20240326,163900,4647531560,8370,8370,8370,8370,0
|
|
20240326,163800,4647531560,8370,8370,8370,8370,0
|
|
20240326,163700,4647531560,8370,8370,8370,8370,0
|
|
20240326,163600,4647531560,8370,8370,8370,8370,0
|
|
20240326,163500,4647531560,8370,8370,8370,8370,0
|
|
20240326,163400,4647531560,8370,8370,8370,8370,0
|
|
20240326,163300,4647531560,8370,8370,8370,8370,0
|
|
20240326,163200,4647531560,8370,8370,8370,8370,0
|
|
20240326,163100,4647531560,8370,8370,8370,8370,0
|
|
20240326,163000,4647531560,8370,8370,8370,8370,0
|
|
20240326,162900,4647531560,8370,8370,8370,8370,0
|
|
20240326,162800,4647531560,8370,8370,8370,8370,0
|
|
20240326,162700,4647531560,8370,8370,8370,8370,0
|
|
20240326,162600,4647531560,8370,8370,8370,8370,0
|
|
20240326,162500,4647531560,8370,8370,8370,8370,0
|
|
20240326,162400,4647531560,8370,8370,8370,8370,0
|
|
20240326,162300,4647531560,8370,8370,8370,8370,0
|
|
20240326,162200,4647531560,8370,8370,8370,8370,0
|
|
20240326,162100,4647531560,8370,8370,8370,8370,0
|
|
20240326,162000,4647531560,8370,8370,8370,8370,0
|
|
20240326,161900,4647531560,8370,8370,8370,8370,0
|
|
20240326,161800,4647531560,8370,8370,8370,8370,0
|
|
20240326,161700,4647531560,8370,8370,8370,8370,0
|
|
20240326,161600,4647531560,8370,8370,8370,8370,0
|
|
20240326,161500,4647531560,8370,8370,8370,8370,17101
|
|
20240326,161400,4647531560,8370,8370,8370,8370,0
|
|
20240326,161300,4647531560,8370,8370,8370,8370,0
|
|
20240326,161200,4647531560,8370,8370,8370,8370,0
|
|
20240326,161100,4647531560,8370,8370,8370,8370,0
|
|
20240326,161000,4647531560,8370,8370,8370,8370,0
|
|
20240326,160900,4647531560,8370,8370,8370,8370,0
|
|
20240326,160800,4647531560,8370,8370,8370,8370,0
|
|
20240326,160700,4647531560,8370,8370,8370,8370,0
|
|
20240326,160600,4647531560,8370,8370,8370,8370,0
|
|
20240326,160500,4647531560,8370,8370,8370,8370,0
|
|
20240326,160400,4647531560,8370,8370,8370,8370,0
|
|
20240326,160300,4647531560,8370,8370,8370,8370,0
|
|
20240326,160200,4647531560,8370,8370,8370,8370,0
|
|
20240326,160100,4647531560,8370,8370,8370,8370,0
|
|
20240326,160000,4647531560,8370,8370,8370,8370,0
|
|
20240326,155900,4647531560,8370,8370,8370,8370,0
|
|
20240326,155800,4647531560,8370,8370,8370,8370,0
|
|
20240326,155700,4647531560,8370,8370,8370,8370,0
|
|
20240326,155600,4647531560,8370,8370,8370,8370,0
|
|
20240326,155500,4647531560,8370,8370,8370,8370,0
|
|
20240326,155400,4647531560,8370,8370,8370,8370,0
|
|
20240326,155300,4647531560,8370,8370,8370,8370,0
|
|
20240326,155200,4647531560,8370,8370,8370,8370,0
|
|
20240326,155100,4647531560,8370,8370,8370,8370,0
|
|
20240326,155000,4647531560,8370,8370,8370,8370,0
|
|
20240326,154900,4647531560,8370,8370,8370,8370,0
|
|
20240326,154800,4647531560,8370,8370,8370,8370,0
|
|
20240326,154700,4647531560,8370,8370,8370,8370,0
|
|
20240326,154600,4647531560,8370,8370,8370,8370,0
|
|
20240326,154500,4647531560,8370,8370,8370,8370,17101
|
|
20240326,154400,4647531560,8370,8370,8370,8370,0
|
|
20240326,154300,4647531560,8370,8370,8370,8370,0
|
|
20240326,154200,4647531560,8370,8370,8370,8370,0
|
|
20240326,154100,4647531560,8370,8370,8370,8370,0
|
|
20240326,154000,4647531560,8370,8370,8370,8370,0
|
|
20240326,153900,4647531560,8370,8370,8370,8370,0
|
|
20240326,153800,4647531560,8370,8370,8370,8370,0
|
|
20240326,153700,4647531560,8370,8370,8370,8370,0
|
|
20240326,153600,4647531560,8370,8370,8370,8370,0
|
|
20240326,153500,4647531560,8370,8370,8370,8370,0
|
|
20240326,153400,4647531560,8370,8370,8370,8370,0
|
|
20240326,153300,4647531560,8370,8370,8370,8370,0
|
|
20240326,153200,4647531560,8370,8370,8370,8370,0
|
|
20240326,153100,4647531560,8370,8370,8370,8370,0
|
|
20240326,153000,4647531560,8370,8370,8370,8370,17101
|
|
20240326,152900,4504396190,8370,8370,8370,8370,0
|
|
20240326,152800,4504396190,8370,8370,8370,8370,0
|
|
20240326,152700,4504396190,8370,8370,8370,8370,0
|
|
20240326,152600,4504396190,8370,8370,8370,8370,0
|
|
20240326,152500,4504396190,8370,8370,8370,8370,0
|
|
20240326,152400,4504396190,8370,8370,8370,8370,0
|
|
20240326,152300,4504396190,8370,8370,8370,8370,0
|
|
20240326,152200,4504396190,8370,8370,8370,8370,0
|
|
20240326,152100,4504396190,8370,8370,8370,8370,0
|
|
20240326,152000,4504396190,8370,8370,8370,8370,0
|
|
20240326,151900,4504396190,8370,8350,8370,8340,7275
|
|
20240326,151800,4443553470,8350,8350,8360,8350,764
|
|
20240326,151700,4437172450,8350,8360,8360,8330,1625
|
|
20240326,151600,4423616300,8360,8350,8360,8350,1558
|
|
20240326,151500,4410606350,8350,8350,8350,8340,356
|
|
20240326,151400,4407634760,8350,8350,8350,8350,1230
|
|
20240326,151300,4397364260,8350,8330,8350,8330,1801
|
|
20240326,151200,4382351490,8340,8340,8350,8330,1251
|
|
20240326,151100,4371917160,8350,8340,8360,8340,1676
|
|
20240326,151000,4357920120,8340,8350,8360,8340,2756
|
|
20240326,150900,4334916790,8350,8350,8350,8340,2386
|
|
20240326,150800,4315015750,8350,8350,8350,8340,2401
|
|
20240326,150700,4294980960,8340,8330,8350,8330,1980
|
|
20240326,150600,4278472770,8340,8330,8350,8330,802
|
|
20240326,150500,4271785090,8330,8320,8330,8320,216
|
|
20240326,150400,4269986020,8330,8320,8350,8320,602
|
|
20240326,150300,4264966640,8320,8320,8330,8310,1083
|
|
20240326,150200,4255954770,8320,8320,8330,8320,202
|
|
20240326,150100,4254272430,8330,8320,8330,8320,2034
|
|
20240326,150000,4237348510,8340,8350,8350,8330,2571
|
|
20240326,145900,4215917320,8350,8350,8350,8340,1288
|
|
20240326,145800,4205169240,8350,8350,8350,8350,1128
|
|
20240326,145700,4195750440,8360,8350,8360,8340,2858
|
|
20240326,145600,4171882040,8350,8340,8350,8340,1182
|
|
20240326,145500,4162013600,8340,8340,8350,8340,59
|
|
20240326,145400,4161521530,8330,8330,8340,8320,2205
|
|
20240326,145300,4143153990,8340,8340,8350,8330,1781
|
|
20240326,145200,4128301350,8330,8350,8350,8330,504
|
|
20240326,145100,4124100570,8330,8340,8340,8330,666
|
|
20240326,145000,4118547690,8340,8330,8360,8330,790
|
|
20240326,144900,4111961320,8350,8340,8360,8330,5061
|
|
20240326,144800,4069706320,8350,8340,8350,8330,529
|
|
20240326,144700,4065290510,8340,8350,8370,8340,6360
|
|
20240326,144600,4012211590,8370,8360,8370,8350,1025
|
|
20240326,144500,4003646840,8370,8370,8370,8350,2024
|
|
20240326,144400,3986713420,8380,8380,8380,8360,2714
|
|
20240326,144300,3964005340,8370,8370,8370,8360,1449
|
|
20240326,144200,3951878980,8370,8380,8380,8350,3547
|
|
20240326,144100,3922197450,8380,8360,8380,8350,4980
|
|
20240326,144000,3880518030,8350,8350,8360,8340,2710
|
|
20240326,143900,3857877160,8350,8350,8360,8340,6917
|
|
20240326,143800,3800115220,8350,8350,8350,8340,1542
|
|
20240326,143700,3787239970,8350,8340,8350,8340,1401
|
|
20240326,143600,3775551690,8340,8330,8340,8330,6899
|
|
20240326,143500,3718015780,8330,8330,8330,8320,455
|
|
20240326,143400,3714225640,8330,8330,8340,8330,1666
|
|
20240326,143300,3700345740,8330,8330,8340,8320,5886
|
|
20240326,143200,3651324060,8330,8320,8330,8320,2693
|
|
20240326,143100,3628906400,8330,8320,8330,8320,662
|
|
20240326,143000,3623392900,8320,8320,8320,8320,1174
|
|
20240326,142900,3613625220,8310,8330,8330,8310,2202
|
|
20240326,142800,3595301920,8330,8310,8330,8310,2818
|
|
20240326,142700,3571864040,8310,8300,8310,8290,7936
|
|
20240326,142600,3505980190,8290,8300,8300,8290,1748
|
|
20240326,142500,3491489040,8300,8290,8300,8280,596
|
|
20240326,142400,3486547860,8280,8270,8300,8270,10165
|
|
20240326,142300,3402188710,8270,8270,8270,8260,734
|
|
20240326,142200,3396121260,8270,8290,8290,8270,2766
|
|
20240326,142100,3373220070,8290,8290,8290,8290,2376
|
|
20240326,142000,3353523030,8290,8290,8300,8290,3323
|
|
20240326,141900,3325958060,8290,8290,8300,8290,631
|
|
20240326,141800,3320726120,8290,8290,8300,8290,689
|
|
20240326,141700,3315011970,8290,8290,8300,8290,1834
|
|
20240326,141600,3299808010,8290,8280,8290,8270,3501
|
|
20240326,141500,3270791340,8280,8280,8280,8260,3978
|
|
20240326,141400,3237872980,8270,8280,8290,8270,772
|
|
20240326,141300,3231486030,8280,8270,8300,8270,7811
|
|
20240326,141200,3166807070,8270,8250,8270,8250,20039
|
|
20240326,141100,3001440430,8250,8250,8250,8240,478
|
|
20240326,141000,2997496960,8250,8250,8250,8240,1642
|
|
20240326,140900,2983955030,8250,8250,8250,8240,623
|
|
20240326,140800,2978816530,8250,8240,8250,8240,180
|
|
20240326,140700,2977333310,8240,8240,8240,8230,2170
|
|
20240326,140600,2959462510,8240,8250,8250,8240,2129
|
|
20240326,140500,2941916810,8240,8250,8250,8240,431
|
|
20240326,140400,2938362790,8250,8240,8250,8240,1271
|
|
20240326,140300,2927889740,8240,8230,8240,8230,882
|
|
20240326,140200,2920622110,8230,8240,8250,8230,1734
|
|
20240326,140100,2906337430,8240,8240,8240,8230,828
|
|
20240326,140000,2899515060,8240,8240,8250,8220,685
|
|
20240326,135900,2893869010,8240,8240,8250,8230,335
|
|
20240326,135800,2891109030,8240,8220,8250,8220,16704
|
|
20240326,135700,2753616850,8220,8210,8220,8210,3713
|
|
20240326,135600,2723129790,8210,8200,8210,8200,378
|
|
20240326,135500,2720029600,8210,8210,8210,8190,2778
|
|
20240326,135400,2697248890,8210,8210,8210,8200,76
|
|
20240326,135300,2696625530,8210,8200,8210,8200,323
|
|
20240326,135200,2693974990,8210,8210,8210,8210,110
|
|
20240326,135100,2693071890,8200,8200,8200,8200,47
|
|
20240326,135000,2692686490,8210,8210,8210,8210,2619
|
|
20240326,134900,2671184500,8210,8210,8210,8210,442
|
|
20240326,134800,2667555680,8210,8200,8210,8200,1380
|
|
20240326,134700,2656228630,8180,8200,8200,8180,1372
|
|
20240326,134600,2644996630,8200,8210,8210,8200,1328
|
|
20240326,134500,2634107020,8210,8210,8210,8210,1
|
|
20240326,134400,2634098810,8220,8200,8220,8200,2585
|
|
20240326,134300,2612877010,8210,8210,8210,8210,52
|
|
20240326,134200,2612450090,8210,8170,8210,8170,12868
|
|
20240326,134100,2506929650,8180,8190,8190,8180,1502
|
|
20240326,134000,2494641180,8190,8200,8200,8190,207
|
|
20240326,133900,2492945170,8190,8190,8200,8190,2368
|
|
20240326,133800,2473550570,8190,8180,8190,8170,1693
|
|
20240326,133700,2459701740,8170,8150,8170,8150,123
|
|
20240326,133600,2458698430,8150,8160,8170,8150,2201
|
|
20240326,133500,2440738940,8160,8160,8160,8160,1073
|
|
20240326,133400,2431983260,8150,8150,8150,8140,2869
|
|
20240326,133300,2408605980,8140,8150,8150,8140,143
|
|
20240326,133200,2407441950,8140,8130,8140,8130,441
|
|
20240326,133100,2403856020,8130,8140,8140,8130,126
|
|
20240326,133000,2402830520,8140,8140,8140,8140,501
|
|
20240326,132900,2398752380,8140,8140,8140,8140,286
|
|
20240326,132800,2396424340,8150,8150,8150,8140,521
|
|
20240326,132700,2392183260,8140,8140,8140,8140,134
|
|
20240326,132600,2391092500,8140,8140,8140,8140,347
|
|
20240326,132500,2388267920,8140,8140,8140,8140,0
|
|
20240326,132400,2388267920,8140,8140,8140,8140,637
|
|
20240326,132300,2383082740,8150,8150,8150,8150,5
|
|
20240326,132200,2383041990,8150,8150,8150,8150,0
|
|
20240326,132100,2383041990,8150,8150,8150,8150,107
|
|
20240326,132000,2382169940,8140,8140,8140,8140,119
|
|
20240326,131900,2381201280,8140,8150,8150,8140,127
|
|
20240326,131800,2380166270,8150,8160,8160,8150,157
|
|
20240326,131700,2378886500,8150,8150,8150,8150,178
|
|
20240326,131600,2377435800,8150,8140,8150,8140,153
|
|
20240326,131500,2376190040,8140,8160,8160,8140,390
|
|
20240326,131400,2373015090,8160,8160,8160,8160,0
|
|
20240326,131300,2373015090,8160,8150,8160,8150,1725
|
|
20240326,131200,2358943590,8160,8140,8160,8130,206
|
|
20240326,131100,2357268210,8150,8140,8150,8130,39
|
|
20240326,131000,2356950810,8150,8150,8160,8150,207
|
|
20240326,130900,2355263490,8150,8140,8150,8140,5
|
|
20240326,130800,2355222770,8130,8130,8130,8130,119
|
|
20240326,130700,2354255300,8150,8150,8150,8150,119
|
|
20240326,130600,2353285450,8160,8140,8160,8140,509
|
|
20240326,130500,2349138280,8150,8110,8150,8110,6
|
|
20240326,130400,2349089580,8150,8130,8150,8110,5571
|
|
20240326,130300,2303853480,8130,8130,8160,8130,647
|
|
20240326,130200,2298593020,8140,8160,8160,8140,12
|
|
20240326,130100,2298495320,8140,8190,8190,8130,166
|
|
20240326,130000,2297140100,8180,8150,8180,8120,4807
|
|
20240326,125900,2258022180,8140,8140,8140,8140,60
|
|
20240326,125800,2257533780,8150,8150,8150,8140,43
|
|
20240326,125700,2257183700,8150,8150,8150,8150,304
|
|
20240326,125600,2254706100,8150,8170,8170,8150,2763
|
|
20240326,125500,2232157230,8180,8170,8180,8170,63
|
|
20240326,125400,2231642500,8170,8170,8180,8170,14
|
|
20240326,125300,2231528100,8180,8180,8180,8180,343
|
|
20240326,125200,2228722360,8190,8170,8190,8170,2443
|
|
20240326,125100,2208751050,8190,8200,8200,8170,985
|
|
20240326,125000,2200686160,8190,8190,8200,8190,5392
|
|
20240326,124900,2156525160,8190,8180,8190,8180,10245
|
|
20240326,124800,2072717060,8180,8170,8180,8170,1188
|
|
20240326,124700,2063010070,8180,8170,8180,8170,755
|
|
20240326,124600,2056841710,8170,8170,8170,8170,100
|
|
20240326,124500,2056024710,8160,8180,8180,8160,116
|
|
20240326,124400,2055077080,8160,8180,8180,8160,336
|
|
20240326,124300,2052333200,8170,8160,8170,8160,2997
|
|
20240326,124200,2027847890,8170,8170,8170,8160,1951
|
|
20240326,124100,2011926560,8170,8170,8170,8170,0
|
|
20240326,124000,2011926560,8170,8170,8170,8170,52
|
|
20240326,123900,2011501720,8170,8160,8170,8160,1792
|
|
20240326,123800,1996875500,8160,8160,8160,8160,1135
|
|
20240326,123700,1987613900,8160,8160,8160,8160,0
|
|
20240326,123600,1987613900,8160,8160,8160,8160,832
|
|
20240326,123500,1980824780,8160,8160,8160,8160,13
|
|
20240326,123400,1980718700,8170,8170,8170,8170,0
|
|
20240326,123300,1980718700,8170,8170,8170,8170,0
|
|
20240326,123200,1980718700,8170,8160,8170,8160,36
|
|
20240326,123100,1980424870,8160,8160,8160,8160,173
|
|
20240326,123000,1979013190,8160,8160,8160,8160,788
|
|
20240326,122900,1972583110,8160,8160,8170,8160,675
|
|
20240326,122800,1967075090,8160,8170,8170,8160,49
|
|
20240326,122700,1966675210,8170,8160,8170,8160,3
|
|
20240326,122600,1966650720,8160,8160,8160,8160,21
|
|
20240326,122500,1966479360,8160,8160,8160,8160,133
|
|
20240326,122400,1965394080,8160,8160,8180,8160,107
|
|
20240326,122300,1964520360,8160,8160,8180,8160,1692
|
|
20240326,122200,1950687710,8160,8170,8180,8160,262
|
|
20240326,122100,1948546720,8170,8160,8170,8160,513
|
|
20240326,122000,1944357310,8160,8170,8170,8160,695
|
|
20240326,121900,1938686060,8170,8170,8170,8170,17
|
|
20240326,121800,1938547170,8170,8170,8170,8170,0
|
|
20240326,121700,1938547170,8170,8170,8170,8170,102
|
|
20240326,121600,1937713830,8170,8160,8170,8160,167
|
|
20240326,121500,1936349540,8160,8150,8160,8150,60
|
|
20240326,121400,1935860440,8170,8170,8170,8170,2
|
|
20240326,121300,1935844100,8170,8170,8170,8170,250
|
|
20240326,121200,1933801600,8150,8150,8150,8150,945
|
|
20240326,121100,1926099850,8150,8150,8150,8150,4
|
|
20240326,121000,1926067250,8170,8170,8180,8170,706
|
|
20240326,120900,1920299220,8150,8150,8150,8150,2
|
|
20240326,120800,1920282920,8130,8170,8180,8120,10542
|
|
20240326,120700,1834477090,8170,8170,8170,8160,3340
|
|
20240326,120600,1807189410,8170,8160,8170,8160,1724
|
|
20240326,120500,1793121560,8160,8160,8160,8160,268
|
|
20240326,120400,1790934680,8160,8150,8160,8150,3209
|
|
20240326,120300,1764781300,8150,8150,8150,8150,13
|
|
20240326,120200,1764675350,8150,8150,8150,8150,45
|
|
20240326,120100,1764308600,8150,8150,8150,8150,654
|
|
20240326,120000,1758978500,8150,8150,8150,8150,3065
|
|
20240326,115900,1733998750,8150,8150,8150,8150,1
|
|
20240326,115800,1733990600,8130,8150,8150,8130,13
|
|
20240326,115700,1733884830,8140,8140,8140,8140,6
|
|
20240326,115600,1733835990,8140,8150,8150,8140,2199
|
|
20240326,115500,1715935740,8150,8150,8150,8150,2
|
|
20240326,115400,1715919440,8140,8150,8150,8140,512
|
|
20240326,115300,1711751640,8150,8150,8150,8150,20
|
|
20240326,115200,1711588640,8150,8150,8150,8140,732
|
|
20240326,115100,1705625240,8150,8150,8150,8150,40
|
|
20240326,115000,1705299240,8150,8150,8150,8150,12
|
|
20240326,114900,1705201440,8150,8140,8150,8140,18
|
|
20240326,114800,1705054880,8150,8150,8150,8150,0
|
|
20240326,114700,1705054880,8150,8150,8150,8150,0
|
|
20240326,114600,1705054880,8150,8150,8150,8150,47
|
|
20240326,114500,1704671830,8150,8150,8150,8150,8
|
|
20240326,114400,1704606630,8140,8140,8140,8140,0
|
|
20240326,114300,1704606630,8140,8140,8140,8140,859
|
|
20240326,114200,1697614370,8140,8140,8140,8130,135
|
|
20240326,114100,1696516270,8140,8140,8140,8140,49
|
|
20240326,114000,1696117410,8150,8140,8150,8140,74
|
|
20240326,113900,1695514940,8140,8140,8140,8140,76
|
|
20240326,113800,1694896300,8150,8140,8150,8140,1853
|
|
20240326,113700,1679812870,8140,8140,8140,8140,150
|
|
20240326,113600,1678591870,8140,8140,8140,8140,478
|
|
20240326,113500,1674700950,8140,8130,8140,8130,323
|
|
20240326,113400,1672073990,8130,8130,8130,8130,34
|
|
20240326,113300,1671797570,8130,8130,8130,8130,349
|
|
20240326,113200,1668960200,8130,8130,8130,8130,201
|
|
20240326,113100,1667326070,8130,8130,8130,8130,335
|
|
20240326,113000,1664602520,8130,8130,8130,8130,71
|
|
20240326,112900,1664025290,8130,8140,8140,8130,480
|
|
20240326,112800,1660122590,8130,8140,8140,8130,160
|
|
20240326,112700,1658820490,8140,8140,8140,8140,35
|
|
20240326,112600,1658535590,8140,8140,8140,8140,662
|
|
20240326,112500,1653146910,8140,8140,8140,8140,3
|
|
20240326,112400,1653122490,8140,8140,8140,8140,102
|
|
20240326,112300,1652292210,8150,8150,8150,8150,0
|
|
20240326,112200,1652292210,8150,8150,8150,8150,103
|
|
20240326,112100,1651452760,8150,8150,8150,8150,0
|
|
20240326,112000,1651452760,8150,8150,8150,8140,604
|
|
20240326,111900,1646530210,8150,8150,8150,8150,2
|
|
20240326,111800,1646513910,8150,8150,8150,8150,1
|
|
20240326,111700,1646505760,8130,8150,8150,8130,314
|
|
20240326,111600,1643952680,8140,8150,8150,8130,677
|
|
20240326,111500,1638441900,8140,8140,8140,8140,0
|
|
20240326,111400,1638441900,8140,8140,8140,8140,50
|
|
20240326,111300,1638034900,8140,8140,8140,8140,987
|
|
20240326,111200,1630000720,8140,8140,8140,8140,175
|
|
20240326,111100,1628576220,8150,8150,8150,8150,24
|
|
20240326,111000,1628380620,8150,8150,8150,8140,173
|
|
20240326,110900,1626970980,8150,8150,8150,8150,200
|
|
20240326,110800,1625340980,8140,8140,8150,8140,1140
|
|
20240326,110700,1616057680,8140,8140,8140,8140,197
|
|
20240326,110600,1614454100,8160,8160,8160,8160,222
|
|
20240326,110500,1612642580,8150,8150,8150,8150,11
|
|
20240326,110400,1612552930,8140,8160,8160,8140,508
|
|
20240326,110300,1608413940,8160,8160,8160,8160,2
|
|
20240326,110200,1608397620,8150,8150,8150,8150,102
|
|
20240326,110100,1607566320,8160,8160,8160,8160,0
|
|
20240326,110000,1607566320,8160,8160,8160,8160,201
|
|
20240326,105900,1605926160,8160,8160,8160,8160,287
|
|
20240326,105800,1603584240,8170,8170,8170,8170,10
|
|
20240326,105700,1603502540,8160,8140,8160,8120,6861
|
|
20240326,105600,1547743940,8140,8150,8150,8140,589
|
|
20240326,105500,1542948930,8150,8150,8150,8150,317
|
|
20240326,105400,1540365380,8150,8150,8150,8150,400
|
|
20240326,105300,1537105380,8150,8160,8160,8150,797
|
|
20240326,105200,1530602700,8160,8160,8160,8160,1
|
|
20240326,105100,1530594540,8160,8170,8170,8160,293
|
|
20240326,105000,1528202660,8160,8160,8160,8160,27
|
|
20240326,104900,1527982340,8160,8170,8170,8160,13
|
|
20240326,104800,1527876250,8160,8170,8170,8160,231
|
|
20240326,104700,1525990480,8170,8170,8180,8170,65
|
|
20240326,104600,1525459260,8170,8170,8170,8170,3440
|
|
20240326,104500,1497354460,8170,8170,8170,8170,268
|
|
20240326,104400,1495164900,8170,8170,8170,8170,226
|
|
20240326,104300,1493318480,8160,8170,8170,8160,55
|
|
20240326,104200,1492869330,8160,8150,8160,8150,2620
|
|
20240326,104100,1471490630,8150,8150,8150,8140,872
|
|
20240326,104000,1464384030,8150,8150,8150,8150,250
|
|
20240326,103900,1462346530,8150,8150,8150,8150,7
|
|
20240326,103800,1462289480,8150,8140,8150,8140,496
|
|
20240326,103700,1458251030,8120,8120,8120,8120,67
|
|
20240326,103600,1457706990,8120,8140,8140,8110,487
|
|
20240326,103500,1453745700,8130,8100,8130,8100,3713
|
|
20240326,103400,1423619010,8090,8120,8130,8090,11852
|
|
20240326,103300,1327484480,8120,8130,8130,8110,311
|
|
20240326,103200,1324959070,8130,8130,8130,8130,7
|
|
20240326,103100,1324902160,8130,8120,8130,8120,21
|
|
20240326,103000,1324731440,8130,8130,8130,8130,1
|
|
20240326,102900,1324723310,8140,8140,8140,8140,0
|
|
20240326,102800,1324723310,8140,8140,8140,8140,200
|
|
20240326,102700,1323095310,8140,8100,8140,8100,880
|
|
20240326,102600,1315966710,8100,8140,8140,8100,103
|
|
20240326,102500,1315132290,8100,8130,8140,8100,1767
|
|
20240326,102400,1300793200,8130,8140,8140,8130,314
|
|
20240326,102300,1298238570,8140,8130,8140,8130,438
|
|
20240326,102200,1294677250,8140,8140,8140,8140,600
|
|
20240326,102100,1289793250,8130,8130,8130,8130,209
|
|
20240326,102000,1288094080,8140,8170,8170,8140,2218
|
|
20240326,101900,1270015430,8160,8170,8170,8160,2423
|
|
20240326,101800,1250219820,8160,8160,8160,8150,108
|
|
20240326,101700,1249338550,8150,8160,8160,8150,110
|
|
20240326,101600,1248441420,8160,8160,8160,8160,1201
|
|
20240326,101500,1238641260,8160,8150,8160,8140,307
|
|
20240326,101400,1236140920,8150,8140,8150,8130,2300
|
|
20240326,101300,1217410820,8140,8140,8140,8140,0
|
|
20240326,101200,1217410820,8140,8150,8150,8140,652
|
|
20240326,101100,1212101470,8140,8150,8150,8140,29
|
|
20240326,101000,1211865170,8150,8150,8150,8150,21
|
|
20240326,100900,1211694020,8150,8140,8150,8130,890
|
|
20240326,100800,1204451050,8140,8140,8140,8140,1090
|
|
20240326,100700,1195578450,8140,8150,8150,8140,1445
|
|
20240326,100600,1183801760,8150,8150,8150,8150,1002
|
|
20240326,100500,1175635460,8160,8160,8160,8160,399
|
|
20240326,100400,1172379620,8160,8150,8160,8150,303
|
|
20240326,100300,1169907270,8160,8150,8160,8150,440
|
|
20240326,100200,1166318930,8150,8160,8160,8150,183
|
|
20240326,100100,1164826650,8160,8170,8170,8160,125
|
|
20240326,100000,1163806400,8190,8170,8190,8140,326
|
|
20240326,095900,1161137750,8140,8180,8190,8140,420
|
|
20240326,095800,1157710790,8150,8180,8190,8150,258
|
|
20240326,095700,1155601710,8190,8190,8200,8190,1205
|
|
20240326,095600,1145732590,8190,8180,8190,8180,5131
|
|
20240326,095500,1103716270,8170,8170,8170,8170,121
|
|
20240326,095400,1102727700,8180,8180,8180,8170,1816
|
|
20240326,095300,1087884060,8180,8180,8180,8180,391
|
|
20240326,095200,1084685680,8180,8180,8180,8170,760
|
|
20240326,095100,1078470050,8180,8140,8190,8140,4736
|
|
20240326,095000,1039733880,8140,8150,8150,8140,829
|
|
20240326,094900,1032978780,8150,8170,8170,8150,1413
|
|
20240326,094800,1021447450,8170,8180,8180,8150,1605
|
|
20240326,094700,1008344320,8180,8180,8180,8180,369
|
|
20240326,094600,1005325900,8170,8160,8170,8160,2775
|
|
20240326,094500,982670220,8160,8160,8160,8150,507
|
|
20240326,094400,978535110,8160,8160,8160,8160,1576
|
|
20240326,094300,965674950,8160,8160,8160,8160,16
|
|
20240326,094200,965544390,8150,8140,8150,8140,652
|
|
20240326,094100,960233790,8140,8140,8140,8140,364
|
|
20240326,094000,957270830,8150,8160,8170,8150,962
|
|
20240326,093900,949424570,8160,8170,8170,8160,342
|
|
20240326,093800,946633670,8190,8160,8190,8160,2195
|
|
20240326,093700,928670560,8170,8160,8190,8160,1409
|
|
20240326,093600,917152700,8190,8190,8230,8190,783
|
|
20240326,093500,910735210,8190,8190,8220,8160,6449
|
|
20240326,093400,857838490,8160,8160,8190,8150,4614
|
|
20240326,093300,820128280,8160,8140,8160,8140,4673
|
|
20240326,093200,782054710,8140,8140,8140,8130,551
|
|
20240326,093100,777569780,8140,8140,8140,8110,338
|
|
20240326,093000,774821150,8140,8110,8140,8100,1835
|
|
20240326,092900,759902300,8100,8100,8100,8080,6097
|
|
20240326,092800,710539560,8100,8100,8110,8100,1388
|
|
20240326,092700,699283980,8110,8110,8120,8090,1393
|
|
20240326,092600,687988050,8090,8120,8130,8090,694
|
|
20240326,092500,682355920,8130,8090,8130,8080,2997
|
|
20240326,092400,658030500,8070,8080,8100,8060,1147
|
|
20240326,092300,648767820,8070,8040,8070,8030,2326
|
|
20240326,092200,630071760,8050,8050,8050,8030,794
|
|
20240326,092100,623683480,8030,8050,8050,8030,1566
|
|
20240326,092000,611098490,8050,8040,8050,8030,1574
|
|
20240326,091900,598445490,8040,8050,8050,8040,224
|
|
20240326,091800,596644310,8050,8050,8060,8040,878
|
|
20240326,091700,589581990,8060,8020,8060,8020,1151
|
|
20240326,091600,580339540,8030,8030,8030,8030,859
|
|
20240326,091500,573441770,8030,8040,8050,8020,1103
|
|
20240326,091400,564577050,8030,8040,8040,8030,2411
|
|
20240326,091300,545214010,8040,8050,8050,8020,3512
|
|
20240326,091200,517010050,8030,8080,8080,8030,6723
|
|
20240326,091100,462882740,8080,8100,8140,8060,5510
|
|
20240326,091000,418311490,8130,8050,8130,8040,1639
|
|
20240326,090900,405034680,8040,8020,8050,8020,3153
|
|
20240326,090800,379738130,8030,8010,8030,8010,5813
|
|
20240326,090700,333112140,8020,8030,8030,8010,5600
|
|
20240326,090600,288224230,8030,8050,8080,8020,7607
|
|
20240326,090500,227110170,8060,8110,8110,8050,11206
|
|
20240326,090400,136620080,8110,8150,8150,8110,800
|
|
20240326,090300,130114000,8110,8140,8150,8110,1414
|
|
20240326,090200,118632280,8120,8090,8120,8080,827
|
|
20240326,090100,111933570,8110,8100,8140,8070,2835
|
|
20240326,090000,89020130,8100,8140,8140,8100,10954
|