658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195500,2113727090,16170,16170,16170,16170,1242
|
|
20240318,195400,2113727090,16170,16170,16170,16170,0
|
|
20240318,195300,2113727090,16170,16170,16170,16170,0
|
|
20240318,195200,2113727090,16170,16170,16170,16170,0
|
|
20240318,195100,2113727090,16170,16170,16170,16170,0
|
|
20240318,195000,2113727090,16170,16170,16170,16170,0
|
|
20240318,194900,2113727090,16170,16170,16170,16170,0
|
|
20240318,194800,2113727090,16170,16170,16170,16170,0
|
|
20240318,194700,2113727090,16170,16170,16170,16170,0
|
|
20240318,194600,2113727090,16170,16170,16170,16170,0
|
|
20240318,194500,2113727090,16170,16170,16170,16170,0
|
|
20240318,194400,2113727090,16170,16170,16170,16170,0
|
|
20240318,194300,2113727090,16170,16170,16170,16170,0
|
|
20240318,194200,2113727090,16170,16170,16170,16170,0
|
|
20240318,194100,2113727090,16170,16170,16170,16170,0
|
|
20240318,194000,2113727090,16170,16170,16170,16170,0
|
|
20240318,193900,2113727090,16170,16170,16170,16170,0
|
|
20240318,193800,2113727090,16170,16170,16170,16170,0
|
|
20240318,193700,2113727090,16170,16170,16170,16170,0
|
|
20240318,193600,2113727090,16170,16170,16170,16170,0
|
|
20240318,193500,2113727090,16170,16170,16170,16170,0
|
|
20240318,193400,2113727090,16170,16170,16170,16170,0
|
|
20240318,193300,2113727090,16170,16170,16170,16170,0
|
|
20240318,193200,2113727090,16170,16170,16170,16170,0
|
|
20240318,193100,2113727090,16170,16170,16170,16170,0
|
|
20240318,193000,2113727090,16170,16170,16170,16170,0
|
|
20240318,192900,2113727090,16170,16170,16170,16170,0
|
|
20240318,192800,2113727090,16170,16170,16170,16170,0
|
|
20240318,192700,2113727090,16170,16170,16170,16170,0
|
|
20240318,192600,2113727090,16170,16170,16170,16170,0
|
|
20240318,192500,2113727090,16170,16170,16170,16170,1242
|
|
20240318,192400,2113727090,16170,16170,16170,16170,0
|
|
20240318,192300,2113727090,16170,16170,16170,16170,0
|
|
20240318,192200,2113727090,16170,16170,16170,16170,0
|
|
20240318,192100,2113727090,16170,16170,16170,16170,0
|
|
20240318,192000,2113727090,16170,16170,16170,16170,0
|
|
20240318,191900,2113727090,16170,16170,16170,16170,0
|
|
20240318,191800,2113727090,16170,16170,16170,16170,0
|
|
20240318,191700,2113727090,16170,16170,16170,16170,0
|
|
20240318,191600,2113727090,16170,16170,16170,16170,0
|
|
20240318,191500,2113727090,16170,16170,16170,16170,0
|
|
20240318,191400,2113727090,16170,16170,16170,16170,0
|
|
20240318,191300,2113727090,16170,16170,16170,16170,0
|
|
20240318,191200,2113727090,16170,16170,16170,16170,0
|
|
20240318,191100,2113727090,16170,16170,16170,16170,0
|
|
20240318,191000,2113727090,16170,16170,16170,16170,0
|
|
20240318,190900,2113727090,16170,16170,16170,16170,0
|
|
20240318,190800,2113727090,16170,16170,16170,16170,0
|
|
20240318,190700,2113727090,16170,16170,16170,16170,0
|
|
20240318,190600,2113727090,16170,16170,16170,16170,0
|
|
20240318,190500,2113727090,16170,16170,16170,16170,0
|
|
20240318,190400,2113727090,16170,16170,16170,16170,0
|
|
20240318,190300,2113727090,16170,16170,16170,16170,0
|
|
20240318,190200,2113727090,16170,16170,16170,16170,0
|
|
20240318,190100,2113727090,16170,16170,16170,16170,0
|
|
20240318,190000,2113727090,16170,16170,16170,16170,0
|
|
20240318,185900,2113727090,16170,16170,16170,16170,0
|
|
20240318,185800,2113727090,16170,16170,16170,16170,0
|
|
20240318,185700,2113727090,16170,16170,16170,16170,0
|
|
20240318,185600,2113727090,16170,16170,16170,16170,0
|
|
20240318,185500,2113727090,16170,16170,16170,16170,1242
|
|
20240318,185400,2113727090,16170,16170,16170,16170,0
|
|
20240318,185300,2113727090,16170,16170,16170,16170,0
|
|
20240318,185200,2113727090,16170,16170,16170,16170,0
|
|
20240318,185100,2113727090,16170,16170,16170,16170,0
|
|
20240318,185000,2113727090,16170,16170,16170,16170,0
|
|
20240318,184900,2113727090,16170,16170,16170,16170,0
|
|
20240318,184800,2113727090,16170,16170,16170,16170,0
|
|
20240318,184700,2113727090,16170,16170,16170,16170,0
|
|
20240318,184600,2113727090,16170,16170,16170,16170,0
|
|
20240318,184500,2113727090,16170,16170,16170,16170,0
|
|
20240318,184400,2113727090,16170,16170,16170,16170,0
|
|
20240318,184300,2113727090,16170,16170,16170,16170,0
|
|
20240318,184200,2113727090,16170,16170,16170,16170,0
|
|
20240318,184100,2113727090,16170,16170,16170,16170,0
|
|
20240318,184000,2113727090,16170,16170,16170,16170,0
|
|
20240318,183900,2113727090,16170,16170,16170,16170,0
|
|
20240318,183800,2113727090,16170,16170,16170,16170,0
|
|
20240318,183700,2113727090,16170,16170,16170,16170,0
|
|
20240318,183600,2113727090,16170,16170,16170,16170,0
|
|
20240318,183500,2113727090,16170,16170,16170,16170,0
|
|
20240318,183400,2113727090,16170,16170,16170,16170,0
|
|
20240318,183300,2113727090,16170,16170,16170,16170,0
|
|
20240318,183200,2113727090,16170,16170,16170,16170,0
|
|
20240318,183100,2113727090,16170,16170,16170,16170,0
|
|
20240318,183000,2113727090,16170,16170,16170,16170,0
|
|
20240318,182900,2113727090,16170,16170,16170,16170,0
|
|
20240318,182800,2113727090,16170,16170,16170,16170,0
|
|
20240318,182700,2113727090,16170,16170,16170,16170,0
|
|
20240318,182600,2113727090,16170,16170,16170,16170,0
|
|
20240318,182500,2113727090,16170,16170,16170,16170,1242
|
|
20240318,182400,2113727090,16170,16170,16170,16170,0
|
|
20240318,182300,2113727090,16170,16170,16170,16170,0
|
|
20240318,182200,2113727090,16170,16170,16170,16170,0
|
|
20240318,182100,2113727090,16170,16170,16170,16170,0
|
|
20240318,182000,2113727090,16170,16170,16170,16170,0
|
|
20240318,181900,2113727090,16170,16170,16170,16170,0
|
|
20240318,181800,2113727090,16170,16170,16170,16170,0
|
|
20240318,181700,2113727090,16170,16170,16170,16170,0
|
|
20240318,181600,2113727090,16170,16170,16170,16170,0
|
|
20240318,181500,2113727090,16170,16170,16170,16170,0
|
|
20240318,181400,2113727090,16170,16170,16170,16170,0
|
|
20240318,181300,2113727090,16170,16170,16170,16170,0
|
|
20240318,181200,2113727090,16170,16170,16170,16170,0
|
|
20240318,181100,2113727090,16170,16170,16170,16170,0
|
|
20240318,181000,2113727090,16170,16170,16170,16170,0
|
|
20240318,180900,2113727090,16170,16170,16170,16170,0
|
|
20240318,180800,2113727090,16170,16170,16170,16170,0
|
|
20240318,180700,2113727090,16170,16170,16170,16170,0
|
|
20240318,180600,2113727090,16170,16170,16170,16170,0
|
|
20240318,180500,2113727090,16170,16170,16170,16170,0
|
|
20240318,180400,2113727090,16170,16170,16170,16170,0
|
|
20240318,180300,2113727090,16170,16170,16170,16170,0
|
|
20240318,180200,2113727090,16170,16170,16170,16170,0
|
|
20240318,180100,2113727090,16170,16170,16170,16170,0
|
|
20240318,180000,2113727090,16170,16170,16170,16170,0
|
|
20240318,175900,2113727090,16170,16170,16170,16170,0
|
|
20240318,175800,2113727090,16170,16170,16170,16170,0
|
|
20240318,175700,2113727090,16170,16170,16170,16170,0
|
|
20240318,175600,2113727090,16170,16170,16170,16170,0
|
|
20240318,175500,2113727090,16170,16170,16170,16170,1242
|
|
20240318,175400,2113727090,16170,16170,16170,16170,0
|
|
20240318,175300,2113727090,16170,16170,16170,16170,0
|
|
20240318,175200,2113727090,16170,16170,16170,16170,0
|
|
20240318,175100,2113727090,16170,16170,16170,16170,0
|
|
20240318,175000,2113727090,16170,16170,16170,16170,0
|
|
20240318,174900,2113727090,16170,16170,16170,16170,0
|
|
20240318,174800,2113727090,16170,16170,16170,16170,0
|
|
20240318,174700,2113727090,16170,16170,16170,16170,0
|
|
20240318,174600,2113727090,16170,16170,16170,16170,0
|
|
20240318,174500,2113727090,16170,16170,16170,16170,0
|
|
20240318,174400,2113727090,16170,16170,16170,16170,0
|
|
20240318,174300,2113727090,16170,16170,16170,16170,0
|
|
20240318,174200,2113727090,16170,16170,16170,16170,0
|
|
20240318,174100,2113727090,16170,16170,16170,16170,0
|
|
20240318,174000,2113727090,16170,16170,16170,16170,0
|
|
20240318,173900,2113727090,16170,16170,16170,16170,0
|
|
20240318,173800,2113727090,16170,16170,16170,16170,0
|
|
20240318,173700,2113727090,16170,16170,16170,16170,0
|
|
20240318,173600,2113727090,16170,16170,16170,16170,0
|
|
20240318,173500,2113727090,16170,16170,16170,16170,0
|
|
20240318,173400,2113727090,16170,16170,16170,16170,0
|
|
20240318,173300,2113727090,16170,16170,16170,16170,0
|
|
20240318,173200,2113727090,16170,16170,16170,16170,0
|
|
20240318,173100,2113727090,16170,16170,16170,16170,0
|
|
20240318,173000,2113727090,16170,16170,16170,16170,0
|
|
20240318,172900,2113727090,16170,16170,16170,16170,0
|
|
20240318,172800,2113727090,16170,16170,16170,16170,0
|
|
20240318,172700,2113727090,16170,16170,16170,16170,0
|
|
20240318,172600,2113727090,16170,16170,16170,16170,0
|
|
20240318,172500,2113727090,16170,16170,16170,16170,1242
|
|
20240318,172400,2113727090,16170,16170,16170,16170,0
|
|
20240318,172300,2113727090,16170,16170,16170,16170,0
|
|
20240318,172200,2113727090,16170,16170,16170,16170,0
|
|
20240318,172100,2113727090,16170,16170,16170,16170,0
|
|
20240318,172000,2113727090,16170,16170,16170,16170,0
|
|
20240318,171900,2113727090,16170,16170,16170,16170,0
|
|
20240318,171800,2113727090,16170,16170,16170,16170,0
|
|
20240318,171700,2113727090,16170,16170,16170,16170,0
|
|
20240318,171600,2113727090,16170,16170,16170,16170,0
|
|
20240318,171500,2113727090,16170,16170,16170,16170,0
|
|
20240318,171400,2113727090,16170,16170,16170,16170,0
|
|
20240318,171300,2113727090,16170,16170,16170,16170,0
|
|
20240318,171200,2113727090,16170,16170,16170,16170,0
|
|
20240318,171100,2113727090,16170,16170,16170,16170,0
|
|
20240318,171000,2113727090,16170,16170,16170,16170,0
|
|
20240318,170900,2113727090,16170,16170,16170,16170,0
|
|
20240318,170800,2113727090,16170,16170,16170,16170,0
|
|
20240318,170700,2113727090,16170,16170,16170,16170,0
|
|
20240318,170600,2113727090,16170,16170,16170,16170,0
|
|
20240318,170500,2113727090,16170,16170,16170,16170,0
|
|
20240318,170400,2113727090,16170,16170,16170,16170,0
|
|
20240318,170300,2113727090,16170,16170,16170,16170,0
|
|
20240318,170200,2113727090,16170,16170,16170,16170,0
|
|
20240318,170100,2113727090,16170,16170,16170,16170,0
|
|
20240318,170000,2113727090,16170,16170,16170,16170,0
|
|
20240318,165900,2113727090,16170,16170,16170,16170,0
|
|
20240318,165800,2113727090,16170,16170,16170,16170,0
|
|
20240318,165700,2113727090,16170,16170,16170,16170,0
|
|
20240318,165600,2113727090,16170,16170,16170,16170,0
|
|
20240318,165500,2113727090,16170,16170,16170,16170,1242
|
|
20240318,165400,2113727090,16170,16170,16170,16170,0
|
|
20240318,165300,2113727090,16170,16170,16170,16170,0
|
|
20240318,165200,2113727090,16170,16170,16170,16170,0
|
|
20240318,165100,2113727090,16170,16170,16170,16170,0
|
|
20240318,165000,2113727090,16170,16170,16170,16170,0
|
|
20240318,164900,2113727090,16170,16170,16170,16170,0
|
|
20240318,164800,2113727090,16170,16170,16170,16170,0
|
|
20240318,164700,2113727090,16170,16170,16170,16170,0
|
|
20240318,164600,2113727090,16170,16170,16170,16170,0
|
|
20240318,164500,2113727090,16170,16170,16170,16170,0
|
|
20240318,164400,2113727090,16170,16170,16170,16170,0
|
|
20240318,164300,2113727090,16170,16170,16170,16170,0
|
|
20240318,164200,2113727090,16170,16170,16170,16170,0
|
|
20240318,164100,2113727090,16170,16170,16170,16170,0
|
|
20240318,164000,2113727090,16170,16170,16170,16170,0
|
|
20240318,163900,2113727090,16170,16170,16170,16170,0
|
|
20240318,163800,2113727090,16170,16170,16170,16170,0
|
|
20240318,163700,2113727090,16170,16170,16170,16170,0
|
|
20240318,163600,2113727090,16170,16170,16170,16170,0
|
|
20240318,163500,2113727090,16170,16170,16170,16170,0
|
|
20240318,163400,2113727090,16170,16170,16170,16170,0
|
|
20240318,163300,2113727090,16170,16170,16170,16170,0
|
|
20240318,163200,2113727090,16170,16170,16170,16170,0
|
|
20240318,163100,2113727090,16170,16170,16170,16170,0
|
|
20240318,163000,2113727090,16170,16170,16170,16170,0
|
|
20240318,162900,2113727090,16170,16170,16170,16170,0
|
|
20240318,162800,2113727090,16170,16170,16170,16170,0
|
|
20240318,162700,2113727090,16170,16170,16170,16170,0
|
|
20240318,162600,2113727090,16170,16170,16170,16170,0
|
|
20240318,162500,2113727090,16170,16170,16170,16170,1242
|
|
20240318,162400,2113727090,16170,16170,16170,16170,0
|
|
20240318,162300,2113727090,16170,16170,16170,16170,0
|
|
20240318,162200,2113727090,16170,16170,16170,16170,0
|
|
20240318,162100,2113727090,16170,16170,16170,16170,0
|
|
20240318,162000,2113727090,16170,16170,16170,16170,0
|
|
20240318,161900,2113727090,16170,16170,16170,16170,0
|
|
20240318,161800,2113727090,16170,16170,16170,16170,0
|
|
20240318,161700,2113727090,16170,16170,16170,16170,0
|
|
20240318,161600,2113727090,16170,16170,16170,16170,0
|
|
20240318,161500,2113727090,16170,16170,16170,16170,0
|
|
20240318,161400,2113727090,16170,16170,16170,16170,0
|
|
20240318,161300,2113727090,16170,16170,16170,16170,0
|
|
20240318,161200,2113727090,16170,16170,16170,16170,0
|
|
20240318,161100,2113727090,16170,16170,16170,16170,0
|
|
20240318,161000,2113727090,16170,16170,16170,16170,0
|
|
20240318,160900,2113727090,16170,16170,16170,16170,0
|
|
20240318,160800,2113727090,16170,16170,16170,16170,0
|
|
20240318,160700,2113727090,16170,16170,16170,16170,0
|
|
20240318,160600,2113727090,16170,16170,16170,16170,0
|
|
20240318,160500,2113727090,16170,16170,16170,16170,0
|
|
20240318,160400,2113727090,16170,16170,16170,16170,0
|
|
20240318,160300,2113727090,16170,16170,16170,16170,0
|
|
20240318,160200,2113727090,16170,16170,16170,16170,0
|
|
20240318,160100,2113727090,16170,16170,16170,16170,0
|
|
20240318,160000,2113727090,16170,16170,16170,16170,0
|
|
20240318,155900,2113727090,16170,16170,16170,16170,0
|
|
20240318,155800,2113727090,16170,16170,16170,16170,0
|
|
20240318,155700,2113727090,16170,16170,16170,16170,0
|
|
20240318,155600,2113727090,16170,16170,16170,16170,0
|
|
20240318,155500,2113727090,16170,16170,16170,16170,1242
|
|
20240318,155400,2113727090,16170,16170,16170,16170,0
|
|
20240318,155300,2113727090,16170,16170,16170,16170,0
|
|
20240318,155200,2113727090,16170,16170,16170,16170,0
|
|
20240318,155100,2113727090,16170,16170,16170,16170,0
|
|
20240318,155000,2113727090,16170,16170,16170,16170,0
|
|
20240318,154900,2113727090,16170,16170,16170,16170,0
|
|
20240318,154800,2113727090,16170,16170,16170,16170,0
|
|
20240318,154700,2113727090,16170,16170,16170,16170,0
|
|
20240318,154600,2113727090,16170,16170,16170,16170,0
|
|
20240318,154500,2113727090,16170,16170,16170,16170,0
|
|
20240318,154400,2113727090,16170,16170,16170,16170,0
|
|
20240318,154300,2113727090,16170,16170,16170,16170,0
|
|
20240318,154200,2113727090,16170,16170,16170,16170,0
|
|
20240318,154100,2113727090,16170,16170,16170,16170,0
|
|
20240318,154000,2113727090,16170,16170,16170,16170,0
|
|
20240318,153900,2113727090,16170,16170,16170,16170,0
|
|
20240318,153800,2113727090,16170,16170,16170,16170,0
|
|
20240318,153700,2113727090,16170,16170,16170,16170,0
|
|
20240318,153600,2113727090,16170,16170,16170,16170,0
|
|
20240318,153500,2113727090,16170,16170,16170,16170,0
|
|
20240318,153400,2113727090,16170,16170,16170,16170,0
|
|
20240318,153300,2113727090,16170,16170,16170,16170,0
|
|
20240318,153200,2113727090,16170,16170,16170,16170,0
|
|
20240318,153100,2113727090,16170,16170,16170,16170,0
|
|
20240318,153000,2113727090,16170,16170,16170,16170,1242
|
|
20240318,152900,2093643950,16200,16200,16200,16200,0
|
|
20240318,152800,2093643950,16200,16200,16200,16200,0
|
|
20240318,152700,2093643950,16200,16200,16200,16200,0
|
|
20240318,152600,2093643950,16200,16200,16200,16200,0
|
|
20240318,152500,2093643950,16200,16200,16200,16200,0
|
|
20240318,152400,2093643950,16200,16200,16200,16200,0
|
|
20240318,152300,2093643950,16200,16200,16200,16200,0
|
|
20240318,152200,2093643950,16200,16200,16200,16200,0
|
|
20240318,152100,2093643950,16200,16200,16200,16200,0
|
|
20240318,152000,2093643950,16200,16200,16200,16200,0
|
|
20240318,151900,2093643950,16200,16210,16210,16190,84
|
|
20240318,151800,2092283480,16200,16230,16230,16200,315
|
|
20240318,151700,2087176960,16230,16230,16230,16210,523
|
|
20240318,151600,2078690650,16220,16240,16240,16220,1280
|
|
20240318,151500,2057921460,16230,16230,16240,16220,286
|
|
20240318,151400,2053280780,16230,16180,16230,16180,2802
|
|
20240318,151300,2007865830,16180,16180,16190,16170,1899
|
|
20240318,151200,1977136830,16180,16170,16180,16160,877
|
|
20240318,151100,1962956010,16160,16170,16170,16160,510
|
|
20240318,151000,1954709420,16170,16140,16170,16130,5303
|
|
20240318,150900,1869066440,16140,16120,16140,16120,638
|
|
20240318,150800,1858774370,16120,16120,16120,16120,89
|
|
20240318,150700,1857339690,16120,16120,16120,16090,470
|
|
20240318,150600,1849767280,16120,16100,16120,16090,312
|
|
20240318,150500,1844743120,16100,16090,16100,16090,128
|
|
20240318,150400,1842682350,16100,16100,16100,16090,150
|
|
20240318,150300,1840267500,16090,16080,16100,16080,70
|
|
20240318,150200,1839141130,16090,16100,16100,16080,253
|
|
20240318,150100,1835070190,16100,16070,16100,16070,133
|
|
20240318,150000,1832929920,16080,16080,16080,16070,98
|
|
20240318,145900,1831354300,16100,16090,16120,16090,288
|
|
20240318,145800,1826715930,16100,16080,16100,16080,101
|
|
20240318,145700,1825090080,16100,16100,16110,16090,200
|
|
20240318,145600,1821869560,16110,16090,16120,16090,245
|
|
20240318,145500,1817923260,16100,16100,16100,16090,51
|
|
20240318,145400,1817102310,16090,16100,16120,16090,291
|
|
20240318,145300,1812413970,16110,16100,16110,16100,85
|
|
20240318,145200,1811044790,16110,16100,16110,16080,174
|
|
20240318,145100,1808244220,16100,16090,16100,16090,167
|
|
20240318,145000,1805555780,16100,16100,16100,16090,225
|
|
20240318,144900,1801933580,16100,16090,16100,16080,272
|
|
20240318,144800,1797556290,16090,16090,16090,16080,104
|
|
20240318,144700,1795883500,16090,16100,16100,16070,443
|
|
20240318,144600,1788760160,16110,16080,16110,16080,209
|
|
20240318,144500,1785395430,16090,16080,16090,16080,67
|
|
20240318,144400,1784317710,16080,16090,16100,16080,266
|
|
20240318,144300,1780035610,16100,16100,16100,16090,97
|
|
20240318,144200,1778474280,16090,16090,16110,16080,281
|
|
20240318,144100,1773950970,16100,16100,16100,16090,146
|
|
20240318,144000,1771601130,16100,16080,16100,16080,112
|
|
20240318,143900,1769798850,16090,16080,16090,16080,232
|
|
20240318,143800,1766067440,16080,16080,16090,16080,94
|
|
20240318,143700,1764555270,16080,16080,16100,16080,240
|
|
20240318,143600,1760693900,16080,16090,16090,16080,158
|
|
20240318,143500,1758152560,16090,16060,16090,16060,187
|
|
20240318,143400,1755145950,16070,16070,16090,16060,202
|
|
20240318,143300,1751898070,16070,16090,16110,16070,283
|
|
20240318,143200,1747345090,16090,16080,16090,16080,92
|
|
20240318,143100,1745865070,16080,16080,16100,16080,136
|
|
20240318,143000,1743677290,16090,16090,16100,16080,225
|
|
20240318,142900,1740055380,16090,16080,16090,16080,148
|
|
20240318,142800,1737674980,16090,16080,16090,16080,182
|
|
20240318,142700,1734747410,16080,16080,16090,16070,347
|
|
20240318,142600,1729167670,16090,16090,16100,16080,509
|
|
20240318,142500,1720978800,16100,16100,16100,16080,151
|
|
20240318,142400,1718548640,16100,16090,16110,16090,266
|
|
20240318,142300,1714267610,16090,16090,16110,16090,215
|
|
20240318,142200,1710805870,16090,16090,16110,16090,278
|
|
20240318,142100,1706327840,16090,16090,16100,16090,84
|
|
20240318,142000,1704976260,16100,16090,16110,16090,265
|
|
20240318,141900,1700708700,16100,16090,16100,16090,270
|
|
20240318,141800,1696361880,16090,16080,16100,16080,178
|
|
20240318,141700,1693497800,16090,16090,16110,16090,288
|
|
20240318,141600,1688861330,16100,16100,16110,16080,195
|
|
20240318,141500,1685722010,16110,16100,16110,16100,71
|
|
20240318,141400,1684578860,16100,16110,16110,16100,175
|
|
20240318,141300,1681759790,16110,16110,16120,16100,238
|
|
20240318,141200,1677925100,16120,16100,16120,16100,129
|
|
20240318,141100,1675846650,16100,16100,16120,16090,251
|
|
20240318,141000,1671803750,16090,16080,16110,16080,172
|
|
20240318,140900,1669035550,16090,16080,16090,16070,179
|
|
20240318,140800,1666157710,16080,16130,16130,16070,823
|
|
20240318,140700,1652905480,16130,16120,16130,16110,296
|
|
20240318,140600,1648133560,16110,16110,16110,16100,282
|
|
20240318,140500,1643591190,16110,16100,16110,16100,145
|
|
20240318,140400,1641255390,16110,16110,16120,16090,159
|
|
20240318,140300,1638694160,16110,16100,16120,16090,266
|
|
20240318,140200,1634409370,16100,16100,16120,16100,183
|
|
20240318,140100,1631461450,16110,16100,16110,16100,135
|
|
20240318,140000,1629286960,16100,16110,16110,16100,225
|
|
20240318,135900,1625663200,16100,16110,16110,16100,178
|
|
20240318,135800,1622796830,16110,16090,16110,16090,254
|
|
20240318,135700,1618708260,16090,16080,16100,16080,187
|
|
20240318,135600,1615699700,16080,16080,16080,16070,127
|
|
20240318,135500,1613657570,16070,16060,16080,16060,206
|
|
20240318,135400,1610346360,16060,16080,16080,16060,118
|
|
20240318,135300,1608449980,16070,16100,16110,16060,1652
|
|
20240318,135200,1581877200,16110,16110,16110,16100,300
|
|
20240318,135100,1577046180,16110,16100,16110,16090,223
|
|
20240318,135000,1573455560,16110,16150,16150,16110,525
|
|
20240318,134900,1564990880,16150,16140,16150,16120,211
|
|
20240318,134800,1561584880,16150,16120,16150,16120,161
|
|
20240318,134700,1558986170,16140,16130,16150,16130,156
|
|
20240318,134600,1556467610,16140,16140,16150,16130,246
|
|
20240318,134500,1552496850,16140,16140,16150,16120,183
|
|
20240318,134400,1549543790,16150,16150,16150,16120,236
|
|
20240318,134300,1545733600,16150,16140,16150,16140,199
|
|
20240318,134200,1542520600,16150,16140,16150,16140,163
|
|
20240318,134100,1539888320,16150,16140,16150,16140,208
|
|
20240318,134000,1536529400,16150,16140,16150,16140,1123
|
|
20240318,133900,1518394110,16150,16140,16150,16140,222
|
|
20240318,133800,1514808970,16140,16130,16140,16130,125
|
|
20240318,133700,1512791600,16120,16140,16140,16120,137
|
|
20240318,133600,1510581110,16140,16130,16150,16130,231
|
|
20240318,133500,1506851920,16150,16140,16150,16140,1163
|
|
20240318,133400,1488080270,16150,16140,16150,16130,77
|
|
20240318,133300,1486837510,16140,16150,16150,16130,574
|
|
20240318,133200,1477573420,16150,16150,16150,16140,175
|
|
20240318,133100,1474748050,16150,16150,16150,16140,152
|
|
20240318,133000,1472293270,16150,16150,16150,16140,214
|
|
20240318,132900,1468837820,16150,16140,16150,16140,188
|
|
20240318,132800,1465801970,16150,16150,16150,16150,100
|
|
20240318,132700,1464186970,16150,16150,16150,16140,253
|
|
20240318,132600,1460101750,16150,16160,16160,16150,255
|
|
20240318,132500,1455982460,16150,16150,16160,16150,159
|
|
20240318,132400,1453413640,16160,16140,16160,16140,200
|
|
20240318,132300,1450182110,16150,16120,16150,16120,120
|
|
20240318,132200,1448245650,16130,16130,16150,16130,374
|
|
20240318,132100,1442210070,16130,16140,16140,16130,197
|
|
20240318,132000,1439031100,16130,16140,16150,16130,138
|
|
20240318,131900,1436803730,16140,16140,16150,16130,428
|
|
20240318,131800,1429892780,16130,16140,16140,16130,26
|
|
20240318,131700,1429473170,16140,16140,16140,16120,125
|
|
20240318,131600,1427456550,16140,16130,16140,16120,136
|
|
20240318,131500,1425262680,16130,16120,16140,16120,579
|
|
20240318,131400,1415923150,16130,16140,16150,16120,187
|
|
20240318,131300,1412904910,16140,16140,16140,16120,86
|
|
20240318,131200,1411517530,16140,16130,16140,16110,89
|
|
20240318,131100,1410082660,16120,16100,16130,16100,164
|
|
20240318,131000,1407440170,16110,16140,16140,16100,132
|
|
20240318,130900,1405311950,16130,16150,16150,16130,80
|
|
20240318,130800,1404020890,16150,16130,16150,16120,165
|
|
20240318,130700,1401358180,16130,16120,16130,16120,104
|
|
20240318,130600,1399681540,16130,16120,16130,16120,121
|
|
20240318,130500,1397729840,16120,16110,16120,16110,142
|
|
20240318,130400,1395440850,16120,16110,16120,16110,130
|
|
20240318,130300,1393345950,16110,16100,16120,16100,81
|
|
20240318,130200,1392040470,16120,16110,16120,16110,184
|
|
20240318,130100,1389076160,16110,16100,16120,16100,63
|
|
20240318,130000,1388061160,16110,16100,16110,16070,159
|
|
20240318,125900,1385502570,16110,16110,16110,16100,153
|
|
20240318,125800,1383038450,16100,16090,16100,16080,73
|
|
20240318,125700,1381863400,16080,16060,16080,16060,172
|
|
20240318,125600,1379099450,16070,16100,16110,16070,130
|
|
20240318,125500,1377008500,16110,16100,16110,16080,236
|
|
20240318,125400,1373210760,16090,16100,16100,16080,136
|
|
20240318,125300,1371022230,16110,16090,16110,16090,157
|
|
20240318,125200,1368495540,16100,16110,16120,16080,4131
|
|
20240318,125100,1301982880,16110,16130,16140,16110,699
|
|
20240318,125000,1290709820,16130,16150,16150,16130,61
|
|
20240318,124900,1289725260,16150,16140,16150,16130,194
|
|
20240318,124800,1286594440,16150,16150,16160,16140,124
|
|
20240318,124700,1284591320,16140,16140,16150,16140,128
|
|
20240318,124600,1282525270,16130,16160,16160,16120,507
|
|
20240318,124500,1274344000,16150,16150,16160,16150,163
|
|
20240318,124400,1271711240,16150,16150,16160,16140,112
|
|
20240318,124300,1269902600,16160,16140,16160,16140,135
|
|
20240318,124200,1267721960,16150,16150,16160,16150,211
|
|
20240318,124100,1264313760,16140,16160,16160,16140,267
|
|
20240318,124000,1260001620,16160,16150,16160,16140,277
|
|
20240318,123900,1255528120,16150,16140,16150,16130,136
|
|
20240318,123800,1253333300,16130,16140,16140,16120,205
|
|
20240318,123700,1250025670,16140,16130,16140,16130,53
|
|
20240318,123600,1249170280,16130,16130,16140,16120,367
|
|
20240318,123500,1243249860,16120,16120,16130,16120,134
|
|
20240318,123400,1241088660,16120,16120,16130,16120,185
|
|
20240318,123300,1238105800,16130,16130,16130,16120,201
|
|
20240318,123200,1234864450,16130,16120,16130,16120,111
|
|
20240318,123100,1233074250,16120,16110,16130,16110,437
|
|
20240318,123000,1226029680,16110,16110,16120,16110,352
|
|
20240318,122900,1220358190,16100,16110,16110,16100,35
|
|
20240318,122800,1219794580,16110,16110,16110,16100,374
|
|
20240318,122700,1213770420,16110,16120,16120,16100,345
|
|
20240318,122600,1208211730,16120,16090,16120,16090,310
|
|
20240318,122500,1203219060,16090,16090,16100,16090,92
|
|
20240318,122400,1201737980,16100,16100,16100,16090,164
|
|
20240318,122300,1199097830,16100,16110,16110,16080,294
|
|
20240318,122200,1194363170,16110,16100,16110,16090,270
|
|
20240318,122100,1190016080,16100,16080,16100,16080,110
|
|
20240318,122000,1188245840,16090,16090,16100,16090,95
|
|
20240318,121900,1186716870,16090,16070,16100,16070,97
|
|
20240318,121800,1185155850,16080,16090,16100,16080,115
|
|
20240318,121700,1183305140,16100,16090,16100,16090,78
|
|
20240318,121600,1182049560,16100,16090,16100,16090,144
|
|
20240318,121500,1179731520,16100,16100,16100,16090,121
|
|
20240318,121400,1177784250,16100,16100,16110,16090,75
|
|
20240318,121300,1176576750,16110,16110,16120,16100,316
|
|
20240318,121200,1171486990,16110,16120,16120,16100,148
|
|
20240318,121100,1169102640,16120,16120,16120,16110,164
|
|
20240318,121000,1166459310,16120,16110,16120,16110,128
|
|
20240318,120900,1164396750,16120,16120,16120,16110,110
|
|
20240318,120800,1162623700,16120,16120,16130,16110,91
|
|
20240318,120700,1161156700,16130,16130,16130,16110,137
|
|
20240318,120600,1158947400,16130,16100,16130,16100,233
|
|
20240318,120500,1155193270,16100,16110,16110,16100,103
|
|
20240318,120400,1153534690,16100,16100,16110,16100,101
|
|
20240318,120300,1151907890,16100,16110,16110,16090,79
|
|
20240318,120200,1150635900,16100,16090,16110,16090,141
|
|
20240318,120100,1148365720,16100,16090,16100,16090,151
|
|
20240318,120000,1145935050,16090,16100,16110,16090,143
|
|
20240318,115900,1143632660,16090,16090,16100,16090,116
|
|
20240318,115800,1141765320,16100,16100,16100,16090,38
|
|
20240318,115700,1141153550,16100,16110,16110,16100,177
|
|
20240318,115600,1138303650,16110,16100,16110,16090,478
|
|
20240318,115500,1130607840,16110,16100,16110,16100,173
|
|
20240318,115400,1127821670,16110,16100,16110,16090,117
|
|
20240318,115300,1125937650,16100,16110,16110,16100,110
|
|
20240318,115200,1124166600,16110,16110,16120,16110,163
|
|
20240318,115100,1121539820,16110,16120,16120,16100,427
|
|
20240318,115000,1114657320,16120,16110,16120,16100,172
|
|
20240318,114900,1111887140,16110,16120,16120,16100,176
|
|
20240318,114800,1109050910,16120,16120,16120,16110,62
|
|
20240318,114700,1108051820,16110,16110,16120,16110,247
|
|
20240318,114600,1104071660,16120,16090,16120,16080,632
|
|
20240318,114500,1093894550,16090,16100,16100,16080,129
|
|
20240318,114400,1091819170,16090,16090,16100,16090,126
|
|
20240318,114300,1089790910,16100,16100,16100,16090,92
|
|
20240318,114200,1088309950,16090,16090,16100,16080,156
|
|
20240318,114100,1085799920,16090,16080,16090,16070,180
|
|
20240318,114000,1082905770,16080,16070,16080,16060,133
|
|
20240318,113900,1080768510,16070,16080,16080,16070,105
|
|
20240318,113800,1079080590,16070,16080,16080,16060,137
|
|
20240318,113700,1076878120,16090,16080,16100,16080,90
|
|
20240318,113600,1075429890,16080,16090,16090,16070,104
|
|
20240318,113500,1073757590,16080,16070,16090,16050,564
|
|
20240318,113400,1064695490,16070,16100,16100,16050,818
|
|
20240318,113300,1051553500,16100,16100,16100,16090,163
|
|
20240318,113200,1048929830,16100,16090,16100,16080,193
|
|
20240318,113100,1045824000,16100,16100,16100,16090,872
|
|
20240318,113000,1031785030,16090,16080,16090,16070,1038
|
|
20240318,112900,1015086740,16080,16070,16080,16070,138
|
|
20240318,112800,1012868730,16080,16060,16080,16060,74
|
|
20240318,112700,1011679080,16070,16070,16080,16060,195
|
|
20240318,112600,1008545670,16060,16080,16080,16060,127
|
|
20240318,112500,1006504280,16080,16060,16090,16060,501
|
|
20240318,112400,998452290,16070,16070,16070,16060,211
|
|
20240318,112300,995062530,16060,16070,16070,16060,62
|
|
20240318,112200,994066360,16060,16090,16090,16060,139
|
|
20240318,112100,991831640,16090,16070,16090,16070,212
|
|
20240318,112000,988421690,16070,16060,16070,16050,70
|
|
20240318,111900,987297360,16080,16090,16090,16080,634
|
|
20240318,111800,977096680,16090,16070,16090,16070,157
|
|
20240318,111700,974572450,16060,16070,16070,16060,68
|
|
20240318,111600,973479740,16070,16060,16070,16060,138
|
|
20240318,111500,971262260,16050,16060,16060,16050,100
|
|
20240318,111400,969656830,16060,16070,16070,16060,56
|
|
20240318,111300,968756950,16070,16070,16080,16070,199
|
|
20240318,111200,965557900,16080,16060,16080,16040,124
|
|
20240318,111100,963567420,16080,16070,16090,16070,141
|
|
20240318,111000,961300130,16070,16070,16090,16060,363
|
|
20240318,110900,955466490,16090,16100,16100,16080,112
|
|
20240318,110800,953664460,16090,16080,16100,16070,275
|
|
20240318,110700,949242400,16100,16080,16100,16070,219
|
|
20240318,110600,945717250,16090,16100,16100,16090,143
|
|
20240318,110500,943415780,16090,16080,16100,16080,636
|
|
20240318,110400,933180470,16090,16080,16090,16080,189
|
|
20240318,110300,930140260,16090,16050,16090,16050,1069
|
|
20240318,110200,912959690,16050,16030,16050,16030,71
|
|
20240318,110100,911820590,16030,16020,16040,16020,161
|
|
20240318,110000,909239100,16020,16030,16040,16020,94
|
|
20240318,105900,907732310,16030,16010,16030,16010,189
|
|
20240318,105800,904704190,16020,16020,16020,16010,113
|
|
20240318,105700,902893970,16010,15970,16010,15960,312
|
|
20240318,105600,897902140,15960,15960,15980,15960,5390
|
|
20240318,105500,811823870,15970,15960,15970,15960,71
|
|
20240318,105400,810690040,15970,15970,15970,15950,114
|
|
20240318,105300,808870140,15960,15970,15980,15940,1486
|
|
20240318,105200,785156290,15970,16000,16000,15970,22
|
|
20240318,105100,784804750,16000,16020,16020,15980,308
|
|
20240318,105000,779875880,16030,16040,16040,16020,145
|
|
20240318,104900,777550890,16040,16040,16040,16020,218
|
|
20240318,104800,774054870,16050,16030,16050,16030,286
|
|
20240318,104700,769467640,16020,16000,16020,16000,99
|
|
20240318,104600,767882690,16010,15990,16040,15990,479
|
|
20240318,104500,760206470,15970,15960,16000,15960,173
|
|
20240318,104400,757439360,15940,15910,15990,15910,63
|
|
20240318,104300,756433280,15900,15900,15900,15900,19
|
|
20240318,104200,756131180,15890,15890,15890,15890,229
|
|
20240318,104100,752492370,15890,15880,15900,15880,209
|
|
20240318,104000,749171600,15880,15900,15900,15880,147
|
|
20240318,103900,746835140,15900,15890,15900,15880,125
|
|
20240318,103800,744847980,15890,15890,15900,15890,176
|
|
20240318,103700,742050330,15900,15920,15920,15890,161
|
|
20240318,103600,739489020,15930,15880,15930,15870,439
|
|
20240318,103500,732512140,15870,15900,15900,15870,1129
|
|
20240318,103400,714586470,15900,15900,15910,15890,262
|
|
20240318,103300,710420300,15910,15920,15920,15910,103
|
|
20240318,103200,708781440,15910,15920,15930,15910,128
|
|
20240318,103100,706743500,15930,15920,15930,15920,230
|
|
20240318,103000,703081600,15920,15930,15960,15910,107
|
|
20240318,102900,701376660,15920,15910,15930,15910,152
|
|
20240318,102800,698956340,15910,15890,15920,15890,225
|
|
20240318,102700,695378640,15890,15910,15930,15890,239
|
|
20240318,102600,691575860,15910,15920,15920,15900,31
|
|
20240318,102500,691082520,15920,15900,15930,15900,353
|
|
20240318,102400,685463020,15910,15900,15910,15900,99
|
|
20240318,102300,683888270,15890,15890,15890,15890,723
|
|
20240318,102200,672399800,15910,15870,15910,15870,95
|
|
20240318,102100,670890030,15900,15870,15900,15870,548
|
|
20240318,102000,662192110,15870,15870,15880,15870,379
|
|
20240318,101900,656176510,15880,15870,15880,15870,946
|
|
20240318,101800,641161240,15880,15870,15880,15870,353
|
|
20240318,101700,635556700,15880,15870,15880,15870,152
|
|
20240318,101600,633143970,15870,15890,15890,15870,908
|
|
20240318,101500,618719730,15890,15880,15890,15880,364
|
|
20240318,101400,612936350,15880,15890,15900,15880,637
|
|
20240318,101300,602819690,15890,15890,15890,15880,616
|
|
20240318,101200,593031710,15890,15890,15900,15890,158
|
|
20240318,101100,590520450,15890,15890,15900,15890,482
|
|
20240318,101000,582861440,15890,15910,15910,15890,475
|
|
20240318,100900,575307570,15910,15930,15930,15910,367
|
|
20240318,100800,569465360,15920,15920,15930,15920,220
|
|
20240318,100700,565962470,15930,15930,15930,15920,603
|
|
20240318,100600,556362450,15930,15940,15940,15930,429
|
|
20240318,100500,549528200,15930,15930,15940,15930,733
|
|
20240318,100400,537851460,15930,15930,15940,15930,260
|
|
20240318,100300,533709530,15960,15960,15960,15950,222
|
|
20240318,100200,530167980,15950,15920,15970,15920,334
|
|
20240318,100100,524846140,15930,15930,15930,15920,73
|
|
20240318,100000,523683360,15930,15940,15940,15930,98
|
|
20240318,095900,522121390,15930,15930,15940,15930,78
|
|
20240318,095800,520878810,15940,15900,15970,15900,1176
|
|
20240318,095700,502157330,15900,15910,15910,15890,101
|
|
20240318,095600,500551780,15890,15900,15910,15890,768
|
|
20240318,095500,488341630,15910,15900,15910,15900,77
|
|
20240318,095400,487116690,15900,15910,15910,15900,642
|
|
20240318,095300,476903070,15900,15920,15920,15900,245
|
|
20240318,095200,473005130,15910,15980,15980,15900,2848
|
|
20240318,095100,427628310,16000,16010,16010,16000,205
|
|
20240318,095000,424348170,16000,15980,16000,15970,133
|
|
20240318,094900,422221110,16000,15960,16000,15960,1514
|
|
20240318,094800,398026390,15960,15960,15960,15950,94
|
|
20240318,094700,396526870,15950,15950,15950,15950,59
|
|
20240318,094600,395585820,15950,15960,15970,15950,938
|
|
20240318,094500,380619730,15970,15980,15980,15970,164
|
|
20240318,094400,378000410,15970,15990,15990,15970,128
|
|
20240318,094300,375955060,16000,16000,16000,16000,191
|
|
20240318,094200,372899060,16000,16010,16010,16000,80
|
|
20240318,094100,371618930,16000,16020,16020,16000,232
|
|
20240318,094000,367902630,16020,15970,16030,15970,426
|
|
20240318,093900,361088130,15980,16000,16000,15980,510
|
|
20240318,093800,352929690,15980,15980,15990,15980,95
|
|
20240318,093700,351411530,15980,15950,15980,15940,167
|
|
20240318,093600,348746180,15950,15950,15960,15950,273
|
|
20240318,093500,344391820,15950,15940,15950,15940,352
|
|
20240318,093400,338780170,15940,15980,15980,15940,339
|
|
20240318,093300,333374600,15970,16010,16010,15970,85
|
|
20240318,093200,332015020,16000,16010,16010,15990,357
|
|
20240318,093100,326302770,16000,15990,16000,15980,366
|
|
20240318,093000,320450380,15990,15970,15990,15930,726
|
|
20240318,092900,308866180,15970,15970,16010,15970,465
|
|
20240318,092800,301432110,15980,15930,15990,15930,1344
|
|
20240318,092700,279996980,15930,15980,16010,15910,4453
|
|
20240318,092600,208976340,15980,16060,16060,15960,2908
|
|
20240318,092500,162448360,16040,16040,16070,16040,306
|
|
20240318,092400,157531860,16060,16040,16070,16040,594
|
|
20240318,092300,147987850,16060,16020,16060,16020,1185
|
|
20240318,092200,128979760,16020,16030,16030,16010,9
|
|
20240318,092100,128835560,16030,16010,16040,16010,835
|
|
20240318,092000,115464510,16000,15990,16000,15980,331
|
|
20240318,091900,110172920,16000,16020,16020,16000,734
|
|
20240318,091800,98426990,16020,16030,16030,16020,2
|
|
20240318,091700,98394940,16050,16050,16060,16030,940
|
|
20240318,091600,83321820,16060,16040,16100,16040,994
|
|
20240318,091500,67346270,16030,16010,16030,16010,55
|
|
20240318,091400,66464880,16010,16010,16010,16010,206
|
|
20240318,091300,63166820,16030,16020,16060,16020,679
|
|
20240318,091200,52279670,16020,16020,16030,16020,43
|
|
20240318,091100,51590800,16030,16030,16030,16030,103
|
|
20240318,091000,49939710,16030,16010,16050,16010,915
|
|
20240318,090900,35270600,16030,16030,16060,16030,168
|
|
20240318,090800,32574130,16030,16020,16060,16000,575
|
|
20240318,090700,23354690,16020,16000,16020,16000,187
|
|
20240318,090600,20360150,15990,15970,16000,15970,166
|
|
20240318,090500,17705550,15970,15970,15970,15960,62
|
|
20240318,090400,16715420,15970,15990,16000,15970,69
|
|
20240318,090300,15612080,15970,15960,15970,15960,51
|
|
20240318,090200,14798110,15890,15890,15890,15890,32
|
|
20240318,090100,14289630,15880,15880,15880,15880,663
|
|
20240318,090000,3761190,15870,15870,15870,15870,233
|