582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,183900,1001012810,16750,16750,16750,16750,763
|
|
20240315,183800,1001012810,16750,16750,16750,16750,0
|
|
20240315,183700,1001012810,16750,16750,16750,16750,0
|
|
20240315,183600,1001012810,16750,16750,16750,16750,0
|
|
20240315,183500,1001012810,16750,16750,16750,16750,0
|
|
20240315,183400,1001012810,16750,16750,16750,16750,0
|
|
20240315,183300,1001012810,16750,16750,16750,16750,0
|
|
20240315,183200,1001012810,16750,16750,16750,16750,0
|
|
20240315,183100,1001012810,16750,16750,16750,16750,0
|
|
20240315,183000,1001012810,16750,16750,16750,16750,0
|
|
20240315,182900,1001012810,16750,16750,16750,16750,0
|
|
20240315,182800,1001012810,16750,16750,16750,16750,0
|
|
20240315,182700,1001012810,16750,16750,16750,16750,0
|
|
20240315,182600,1001012810,16750,16750,16750,16750,0
|
|
20240315,182500,1001012810,16750,16750,16750,16750,0
|
|
20240315,182400,1001012810,16750,16750,16750,16750,0
|
|
20240315,182300,1001012810,16750,16750,16750,16750,0
|
|
20240315,182200,1001012810,16750,16750,16750,16750,0
|
|
20240315,182100,1001012810,16750,16750,16750,16750,0
|
|
20240315,182000,1001012810,16750,16750,16750,16750,0
|
|
20240315,181900,1001012810,16750,16750,16750,16750,0
|
|
20240315,181800,1001012810,16750,16750,16750,16750,0
|
|
20240315,181700,1001012810,16750,16750,16750,16750,0
|
|
20240315,181600,1001012810,16750,16750,16750,16750,0
|
|
20240315,181500,1001012810,16750,16750,16750,16750,0
|
|
20240315,181400,1001012810,16750,16750,16750,16750,0
|
|
20240315,181300,1001012810,16750,16750,16750,16750,0
|
|
20240315,181200,1001012810,16750,16750,16750,16750,0
|
|
20240315,181100,1001012810,16750,16750,16750,16750,0
|
|
20240315,181000,1001012810,16750,16750,16750,16750,0
|
|
20240315,180900,1001012810,16750,16750,16750,16750,763
|
|
20240315,180800,1001012810,16750,16750,16750,16750,0
|
|
20240315,180700,1001012810,16750,16750,16750,16750,0
|
|
20240315,180600,1001012810,16750,16750,16750,16750,0
|
|
20240315,180500,1001012810,16750,16750,16750,16750,0
|
|
20240315,180400,1001012810,16750,16750,16750,16750,0
|
|
20240315,180300,1001012810,16750,16750,16750,16750,0
|
|
20240315,180200,1001012810,16750,16750,16750,16750,0
|
|
20240315,180100,1001012810,16750,16750,16750,16750,0
|
|
20240315,180000,1001012810,16750,16750,16750,16750,0
|
|
20240315,175900,1001012810,16750,16750,16750,16750,0
|
|
20240315,175800,1001012810,16750,16750,16750,16750,0
|
|
20240315,175700,1001012810,16750,16750,16750,16750,0
|
|
20240315,175600,1001012810,16750,16750,16750,16750,0
|
|
20240315,175500,1001012810,16750,16750,16750,16750,0
|
|
20240315,175400,1001012810,16750,16750,16750,16750,0
|
|
20240315,175300,1001012810,16750,16750,16750,16750,0
|
|
20240315,175200,1001012810,16750,16750,16750,16750,0
|
|
20240315,175100,1001012810,16750,16750,16750,16750,0
|
|
20240315,175000,1001012810,16750,16750,16750,16750,0
|
|
20240315,174900,1001012810,16750,16750,16750,16750,0
|
|
20240315,174800,1001012810,16750,16750,16750,16750,0
|
|
20240315,174700,1001012810,16750,16750,16750,16750,0
|
|
20240315,174600,1001012810,16750,16750,16750,16750,0
|
|
20240315,174500,1001012810,16750,16750,16750,16750,0
|
|
20240315,174400,1001012810,16750,16750,16750,16750,0
|
|
20240315,174300,1001012810,16750,16750,16750,16750,0
|
|
20240315,174200,1001012810,16750,16750,16750,16750,0
|
|
20240315,174100,1001012810,16750,16750,16750,16750,0
|
|
20240315,174000,1001012810,16750,16750,16750,16750,0
|
|
20240315,173900,1001012810,16750,16750,16750,16750,763
|
|
20240315,173800,1001012810,16750,16750,16750,16750,0
|
|
20240315,173700,1001012810,16750,16750,16750,16750,0
|
|
20240315,173600,1001012810,16750,16750,16750,16750,0
|
|
20240315,173500,1001012810,16750,16750,16750,16750,0
|
|
20240315,173400,1001012810,16750,16750,16750,16750,0
|
|
20240315,173300,1001012810,16750,16750,16750,16750,0
|
|
20240315,173200,1001012810,16750,16750,16750,16750,0
|
|
20240315,173100,1001012810,16750,16750,16750,16750,0
|
|
20240315,173000,1001012810,16750,16750,16750,16750,0
|
|
20240315,172900,1001012810,16750,16750,16750,16750,0
|
|
20240315,172800,1001012810,16750,16750,16750,16750,0
|
|
20240315,172700,1001012810,16750,16750,16750,16750,0
|
|
20240315,172600,1001012810,16750,16750,16750,16750,0
|
|
20240315,172500,1001012810,16750,16750,16750,16750,0
|
|
20240315,172400,1001012810,16750,16750,16750,16750,0
|
|
20240315,172300,1001012810,16750,16750,16750,16750,0
|
|
20240315,172200,1001012810,16750,16750,16750,16750,0
|
|
20240315,172100,1001012810,16750,16750,16750,16750,0
|
|
20240315,172000,1001012810,16750,16750,16750,16750,0
|
|
20240315,171900,1001012810,16750,16750,16750,16750,0
|
|
20240315,171800,1001012810,16750,16750,16750,16750,0
|
|
20240315,171700,1001012810,16750,16750,16750,16750,0
|
|
20240315,171600,1001012810,16750,16750,16750,16750,0
|
|
20240315,171500,1001012810,16750,16750,16750,16750,0
|
|
20240315,171400,1001012810,16750,16750,16750,16750,0
|
|
20240315,171300,1001012810,16750,16750,16750,16750,0
|
|
20240315,171200,1001012810,16750,16750,16750,16750,0
|
|
20240315,171100,1001012810,16750,16750,16750,16750,0
|
|
20240315,171000,1001012810,16750,16750,16750,16750,0
|
|
20240315,170900,1001012810,16750,16750,16750,16750,763
|
|
20240315,170800,1001012810,16750,16750,16750,16750,0
|
|
20240315,170700,1001012810,16750,16750,16750,16750,0
|
|
20240315,170600,1001012810,16750,16750,16750,16750,0
|
|
20240315,170500,1001012810,16750,16750,16750,16750,0
|
|
20240315,170400,1001012810,16750,16750,16750,16750,0
|
|
20240315,170300,1001012810,16750,16750,16750,16750,0
|
|
20240315,170200,1001012810,16750,16750,16750,16750,0
|
|
20240315,170100,1001012810,16750,16750,16750,16750,0
|
|
20240315,170000,1001012810,16750,16750,16750,16750,0
|
|
20240315,165900,1001012810,16750,16750,16750,16750,0
|
|
20240315,165800,1001012810,16750,16750,16750,16750,0
|
|
20240315,165700,1001012810,16750,16750,16750,16750,0
|
|
20240315,165600,1001012810,16750,16750,16750,16750,0
|
|
20240315,165500,1001012810,16750,16750,16750,16750,0
|
|
20240315,165400,1001012810,16750,16750,16750,16750,0
|
|
20240315,165300,1001012810,16750,16750,16750,16750,0
|
|
20240315,165200,1001012810,16750,16750,16750,16750,0
|
|
20240315,165100,1001012810,16750,16750,16750,16750,0
|
|
20240315,165000,1001012810,16750,16750,16750,16750,0
|
|
20240315,164900,1001012810,16750,16750,16750,16750,0
|
|
20240315,164800,1001012810,16750,16750,16750,16750,0
|
|
20240315,164700,1001012810,16750,16750,16750,16750,0
|
|
20240315,164600,1001012810,16750,16750,16750,16750,0
|
|
20240315,164500,1001012810,16750,16750,16750,16750,0
|
|
20240315,164400,1001012810,16750,16750,16750,16750,0
|
|
20240315,164300,1001012810,16750,16750,16750,16750,0
|
|
20240315,164200,1001012810,16750,16750,16750,16750,0
|
|
20240315,164100,1001012810,16750,16750,16750,16750,0
|
|
20240315,164000,1001012810,16750,16750,16750,16750,0
|
|
20240315,163900,1001012810,16750,16750,16750,16750,763
|
|
20240315,163800,1001012810,16750,16750,16750,16750,0
|
|
20240315,163700,1001012810,16750,16750,16750,16750,0
|
|
20240315,163600,1001012810,16750,16750,16750,16750,0
|
|
20240315,163500,1001012810,16750,16750,16750,16750,0
|
|
20240315,163400,1001012810,16750,16750,16750,16750,0
|
|
20240315,163300,1001012810,16750,16750,16750,16750,0
|
|
20240315,163200,1001012810,16750,16750,16750,16750,0
|
|
20240315,163100,1001012810,16750,16750,16750,16750,0
|
|
20240315,163000,1001012810,16750,16750,16750,16750,0
|
|
20240315,162900,1001012810,16750,16750,16750,16750,0
|
|
20240315,162800,1001012810,16750,16750,16750,16750,0
|
|
20240315,162700,1001012810,16750,16750,16750,16750,0
|
|
20240315,162600,1001012810,16750,16750,16750,16750,0
|
|
20240315,162500,1001012810,16750,16750,16750,16750,0
|
|
20240315,162400,1001012810,16750,16750,16750,16750,0
|
|
20240315,162300,1001012810,16750,16750,16750,16750,0
|
|
20240315,162200,1001012810,16750,16750,16750,16750,0
|
|
20240315,162100,1001012810,16750,16750,16750,16750,0
|
|
20240315,162000,1001012810,16750,16750,16750,16750,0
|
|
20240315,161900,1001012810,16750,16750,16750,16750,0
|
|
20240315,161800,1001012810,16750,16750,16750,16750,0
|
|
20240315,161700,1001012810,16750,16750,16750,16750,0
|
|
20240315,161600,1001012810,16750,16750,16750,16750,0
|
|
20240315,161500,1001012810,16750,16750,16750,16750,0
|
|
20240315,161400,1001012810,16750,16750,16750,16750,0
|
|
20240315,161300,1001012810,16750,16750,16750,16750,0
|
|
20240315,161200,1001012810,16750,16750,16750,16750,0
|
|
20240315,161100,1001012810,16750,16750,16750,16750,0
|
|
20240315,161000,1001012810,16750,16750,16750,16750,0
|
|
20240315,160900,1001012810,16750,16750,16750,16750,763
|
|
20240315,160800,1001012810,16750,16750,16750,16750,0
|
|
20240315,160700,1001012810,16750,16750,16750,16750,0
|
|
20240315,160600,1001012810,16750,16750,16750,16750,0
|
|
20240315,160500,1001012810,16750,16750,16750,16750,0
|
|
20240315,160400,1001012810,16750,16750,16750,16750,0
|
|
20240315,160300,1001012810,16750,16750,16750,16750,0
|
|
20240315,160200,1001012810,16750,16750,16750,16750,0
|
|
20240315,160100,1001012810,16750,16750,16750,16750,0
|
|
20240315,160000,1001012810,16750,16750,16750,16750,0
|
|
20240315,155900,1001012810,16750,16750,16750,16750,0
|
|
20240315,155800,1001012810,16750,16750,16750,16750,0
|
|
20240315,155700,1001012810,16750,16750,16750,16750,0
|
|
20240315,155600,1001012810,16750,16750,16750,16750,0
|
|
20240315,155500,1001012810,16750,16750,16750,16750,0
|
|
20240315,155400,1001012810,16750,16750,16750,16750,0
|
|
20240315,155300,1001012810,16750,16750,16750,16750,0
|
|
20240315,155200,1001012810,16750,16750,16750,16750,0
|
|
20240315,155100,1001012810,16750,16750,16750,16750,0
|
|
20240315,155000,1001012810,16750,16750,16750,16750,0
|
|
20240315,154900,1001012810,16750,16750,16750,16750,0
|
|
20240315,154800,1001012810,16750,16750,16750,16750,0
|
|
20240315,154700,1001012810,16750,16750,16750,16750,0
|
|
20240315,154600,1001012810,16750,16750,16750,16750,0
|
|
20240315,154500,1001012810,16750,16750,16750,16750,0
|
|
20240315,154400,1001012810,16750,16750,16750,16750,0
|
|
20240315,154300,1001012810,16750,16750,16750,16750,0
|
|
20240315,154200,1001012810,16750,16750,16750,16750,0
|
|
20240315,154100,1001012810,16750,16750,16750,16750,0
|
|
20240315,154000,1001012810,16750,16750,16750,16750,0
|
|
20240315,153900,1001012810,16750,16750,16750,16750,763
|
|
20240315,153800,1001012810,16750,16750,16750,16750,0
|
|
20240315,153700,1001012810,16750,16750,16750,16750,0
|
|
20240315,153600,1001012810,16750,16750,16750,16750,0
|
|
20240315,153500,1001012810,16750,16750,16750,16750,0
|
|
20240315,153400,1001012810,16750,16750,16750,16750,0
|
|
20240315,153300,1001012810,16750,16750,16750,16750,0
|
|
20240315,153200,1001012810,16750,16750,16750,16750,0
|
|
20240315,153100,1001012810,16750,16750,16750,16750,0
|
|
20240315,153000,1001012810,16750,16750,16750,16750,763
|
|
20240315,152900,988232560,16740,16740,16740,16740,0
|
|
20240315,152800,988232560,16740,16740,16740,16740,0
|
|
20240315,152700,988232560,16740,16740,16740,16740,0
|
|
20240315,152600,988232560,16740,16740,16740,16740,0
|
|
20240315,152500,988232560,16740,16740,16740,16740,0
|
|
20240315,152400,988232560,16740,16740,16740,16740,0
|
|
20240315,152300,988232560,16740,16740,16740,16740,0
|
|
20240315,152200,988232560,16740,16740,16740,16740,0
|
|
20240315,152100,988232560,16740,16740,16740,16740,0
|
|
20240315,152000,988232560,16740,16740,16740,16740,0
|
|
20240315,151900,988232560,16740,16750,16790,16740,187
|
|
20240315,151800,985097790,16750,16750,16750,16750,1
|
|
20240315,151700,985081040,16730,16780,16780,16730,379
|
|
20240315,151600,978729440,16780,16780,16780,16780,129
|
|
20240315,151500,976564820,16780,16740,16780,16740,157
|
|
20240315,151400,973934820,16740,16740,16740,16740,17
|
|
20240315,151300,973650240,16740,16740,16740,16740,169
|
|
20240315,151200,970821180,16740,16720,16740,16720,263
|
|
20240315,151100,966422870,16720,16720,16720,16720,13
|
|
20240315,151000,966205510,16730,16700,16730,16700,69
|
|
20240315,150900,965051470,16740,16740,16740,16740,0
|
|
20240315,150800,965051470,16740,16750,16750,16740,230
|
|
20240315,150700,961201140,16750,16750,16750,16750,0
|
|
20240315,150600,961201140,16750,16750,16750,16750,14
|
|
20240315,150500,960966640,16750,16740,16750,16740,2
|
|
20240315,150400,960933150,16750,16740,16750,16740,81
|
|
20240315,150300,959576920,16740,16730,16740,16730,14
|
|
20240315,150200,959342690,16730,16730,16730,16730,0
|
|
20240315,150100,959342690,16730,16730,16730,16730,13
|
|
20240315,150000,959125200,16730,16730,16730,16700,124
|
|
20240315,145900,957052420,16700,16720,16750,16700,345
|
|
20240315,145800,951281280,16730,16740,16740,16730,37
|
|
20240315,145700,950662140,16740,16710,16740,16710,91
|
|
20240315,145600,949140740,16710,16700,16710,16680,173
|
|
20240315,145500,946253210,16700,16690,16700,16690,104
|
|
20240315,145400,944516890,16690,16690,16690,16690,50
|
|
20240315,145300,943682390,16690,16680,16690,16680,138
|
|
20240315,145200,941380220,16680,16680,16680,16680,54
|
|
20240315,145100,940479500,16700,16690,16700,16690,253
|
|
20240315,145000,936256920,16690,16650,16690,16650,80
|
|
20240315,144900,934924880,16690,16660,16690,16660,92
|
|
20240315,144800,933391970,16680,16680,16680,16680,3
|
|
20240315,144700,933341930,16680,16680,16690,16680,258
|
|
20240315,144600,929037670,16680,16680,16680,16680,31
|
|
20240315,144500,928520590,16690,16690,16690,16680,81
|
|
20240315,144400,927168740,16700,16700,16700,16690,54
|
|
20240315,144300,926267050,16710,16710,16710,16710,100
|
|
20240315,144200,924596050,16710,16700,16710,16700,67
|
|
20240315,144100,923477010,16710,16730,16740,16700,88
|
|
20240315,144000,922004510,16720,16710,16720,16690,42
|
|
20240315,143900,921302410,16690,16690,16690,16690,97
|
|
20240315,143800,919683480,16690,16710,16710,16680,94
|
|
20240315,143700,918115100,16720,16720,16720,16720,13
|
|
20240315,143600,917897740,16720,16690,16720,16690,118
|
|
20240315,143500,915927390,16690,16670,16690,16670,210
|
|
20240315,143400,912424760,16680,16650,16680,16640,466
|
|
20240315,143300,904664780,16650,16620,16650,16620,17
|
|
20240315,143200,904381760,16620,16620,16620,16610,175
|
|
20240315,143100,901474040,16620,16640,16650,16620,184
|
|
20240315,143000,898411610,16650,16630,16650,16630,217
|
|
20240315,142900,894801450,16620,16600,16620,16600,564
|
|
20240315,142800,885431610,16610,16600,16610,16600,71
|
|
20240315,142700,884253000,16600,16600,16610,16600,763
|
|
20240315,142600,871586010,16600,16610,16610,16600,188
|
|
20240315,142500,868464820,16600,16600,16600,16600,140
|
|
20240315,142400,866140820,16600,16610,16610,16600,187
|
|
20240315,142300,863036150,16610,16610,16620,16610,216
|
|
20240315,142200,859447750,16610,16610,16610,16610,81
|
|
20240315,142100,858102340,16610,16600,16610,16600,451
|
|
20240315,142000,850612630,16600,16600,16600,16600,206
|
|
20240315,141900,847193030,16600,16600,16610,16600,203
|
|
20240315,141800,843822840,16600,16600,16600,16600,103
|
|
20240315,141700,842113040,16610,16600,16610,16600,219
|
|
20240315,141600,838477630,16600,16600,16610,16600,129
|
|
20240315,141500,836336220,16600,16600,16610,16600,194
|
|
20240315,141400,833115520,16600,16610,16610,16600,167
|
|
20240315,141300,830342750,16610,16610,16610,16610,242
|
|
20240315,141200,826323130,16620,16610,16620,16610,71
|
|
20240315,141100,825143810,16610,16610,16620,16610,265
|
|
20240315,141000,820742020,16620,16610,16620,16610,71
|
|
20240315,140900,819562700,16610,16620,16620,16610,224
|
|
20240315,140800,815840520,16620,16630,16630,16620,178
|
|
20240315,140700,812882030,16630,16620,16630,16620,183
|
|
20240315,140600,809840560,16620,16620,16620,16620,92
|
|
20240315,140500,808311520,16620,16620,16640,16620,659
|
|
20240315,140400,797355360,16620,16620,16620,16620,151
|
|
20240315,140300,794845740,16620,16620,16620,16620,171
|
|
20240315,140200,792003720,16620,16630,16630,16620,266
|
|
20240315,140100,787580930,16630,16630,16630,16630,140
|
|
20240315,140000,785252730,16630,16630,16630,16630,99
|
|
20240315,135900,783606360,16630,16630,16630,16630,251
|
|
20240315,135800,779432230,16630,16630,16630,16630,137
|
|
20240315,135700,777153920,16630,16630,16630,16630,253
|
|
20240315,135600,772946530,16630,16640,16640,16630,502
|
|
20240315,135500,764593590,16640,16650,16650,16640,1310
|
|
20240315,135400,742786650,16660,16650,16660,16650,149
|
|
20240315,135300,740305790,16650,16650,16660,16650,328
|
|
20240315,135200,734844580,16650,16660,16660,16650,71
|
|
20240315,135100,733662420,16650,16660,16660,16650,276
|
|
20240315,135000,729066030,16680,16670,16680,16670,134
|
|
20240315,134900,726832110,16670,16670,16670,16670,71
|
|
20240315,134800,725648540,16670,16660,16670,16660,271
|
|
20240315,134700,721132290,16670,16670,16670,16670,13
|
|
20240315,134600,720915580,16670,16670,16670,16670,1
|
|
20240315,134500,720898910,16660,16660,16660,16660,79
|
|
20240315,134400,719582770,16660,16670,16670,16660,70
|
|
20240315,134300,718416440,16670,16670,16670,16670,0
|
|
20240315,134200,718416440,16670,16670,16670,16670,80
|
|
20240315,134100,717082840,16670,16670,16670,16670,5
|
|
20240315,134000,716999490,16670,16670,16670,16670,54
|
|
20240315,133900,716099310,16670,16670,16670,16670,79
|
|
20240315,133800,714782380,16680,16680,16680,16680,13
|
|
20240315,133700,714565540,16680,16660,16680,16660,117
|
|
20240315,133600,712615670,16660,16660,16660,16660,78
|
|
20240315,133500,711316190,16660,16660,16660,16660,0
|
|
20240315,133400,711316190,16660,16660,16660,16660,147
|
|
20240315,133300,708867170,16660,16670,16670,16660,773
|
|
20240315,133200,695982950,16670,16680,16680,16670,538
|
|
20240315,133100,687010910,16680,16680,16680,16680,0
|
|
20240315,133000,687010910,16680,16690,16690,16680,138
|
|
20240315,132900,684708850,16700,16690,16700,16690,72
|
|
20240315,132800,683507120,16680,16680,16680,16680,0
|
|
20240315,132700,683507120,16680,16680,16680,16680,79
|
|
20240315,132600,682189400,16680,16690,16690,16680,73
|
|
20240315,132500,680971610,16690,16690,16690,16690,34
|
|
20240315,132400,680404150,16690,16690,16690,16690,16
|
|
20240315,132300,680137110,16690,16690,16690,16690,5
|
|
20240315,132200,680053660,16700,16690,16710,16690,60
|
|
20240315,132100,679051310,16690,16710,16710,16690,94
|
|
20240315,132000,677482430,16700,16700,16710,16700,25
|
|
20240315,131900,677064920,16710,16700,16710,16690,69
|
|
20240315,131800,675913110,16690,16690,16700,16680,278
|
|
20240315,131700,671273590,16690,16690,16690,16690,10
|
|
20240315,131600,671106690,16680,16680,16680,16680,4
|
|
20240315,131500,671039970,16680,16690,16700,16680,107
|
|
20240315,131400,669254920,16690,16690,16690,16690,23
|
|
20240315,131300,668871050,16690,16690,16690,16690,33
|
|
20240315,131200,668320280,16690,16680,16700,16680,145
|
|
20240315,131100,665901530,16700,16690,16700,16690,106
|
|
20240315,131000,664132380,16700,16700,16700,16700,0
|
|
20240315,130900,664132380,16700,16710,16710,16700,66
|
|
20240315,130800,663030030,16700,16700,16700,16700,62
|
|
20240315,130700,661994630,16700,16700,16700,16700,25
|
|
20240315,130600,661577130,16680,16700,16700,16680,140
|
|
20240315,130500,659240670,16700,16690,16700,16680,161
|
|
20240315,130400,656553150,16700,16690,16700,16690,93
|
|
20240315,130300,655000690,16690,16700,16700,16690,53
|
|
20240315,130200,654116110,16690,16690,16690,16690,4
|
|
20240315,130100,654049350,16710,16690,16710,16690,119
|
|
20240315,130000,652062070,16690,16690,16690,16690,93
|
|
20240315,125900,650509900,16710,16710,16710,16710,13
|
|
20240315,125800,650292670,16710,16700,16710,16700,107
|
|
20240315,125700,648505750,16710,16710,16720,16700,122
|
|
20240315,125600,646467390,16710,16710,16710,16710,0
|
|
20240315,125500,646467390,16710,16700,16710,16690,99
|
|
20240315,125400,644814090,16690,16700,16700,16690,123
|
|
20240315,125300,642760870,16710,16710,16710,16710,0
|
|
20240315,125200,642760870,16710,16710,16710,16710,20
|
|
20240315,125100,642426670,16740,16740,16740,16740,1
|
|
20240315,125000,642409930,16730,16730,16730,16730,117
|
|
20240315,124900,640452520,16740,16740,16740,16700,92
|
|
20240315,124800,638915560,16740,16740,16740,16740,46
|
|
20240315,124700,638145520,16750,16720,16750,16710,217
|
|
20240315,124600,634518750,16720,16720,16720,16710,96
|
|
20240315,124500,632914160,16740,16740,16750,16740,51
|
|
20240315,124400,632060410,16750,16740,16750,16740,125
|
|
20240315,124300,629966890,16740,16760,16760,16740,156
|
|
20240315,124200,627353620,16780,16780,16780,16780,21
|
|
20240315,124100,627001240,16760,16760,16760,16760,70
|
|
20240315,124000,625828040,16750,16760,16760,16750,51
|
|
20240315,123900,624973320,16780,16790,16790,16780,60
|
|
20240315,123800,623966040,16790,16750,16790,16750,53
|
|
20240315,123700,623078250,16750,16740,16790,16740,61
|
|
20240315,123600,622056490,16740,16740,16740,16740,78
|
|
20240315,123500,620750770,16740,16710,16750,16710,469
|
|
20240315,123400,612902310,16710,16700,16710,16700,123
|
|
20240315,123300,610847760,16710,16710,16710,16700,115
|
|
20240315,123200,608926150,16700,16700,16700,16700,53
|
|
20240315,123100,608041050,16700,16710,16710,16700,288
|
|
20240315,123000,603229740,16710,16700,16710,16700,7
|
|
20240315,122900,603112830,16700,16700,16700,16700,0
|
|
20240315,122800,603112830,16700,16700,16710,16700,133
|
|
20240315,122700,600891720,16710,16710,16710,16710,0
|
|
20240315,122600,600891720,16710,16710,16710,16700,6
|
|
20240315,122500,600791500,16700,16700,16700,16700,131
|
|
20240315,122400,598603800,16710,16710,16710,16710,13
|
|
20240315,122300,598386570,16710,16700,16710,16700,5
|
|
20240315,122200,598303060,16700,16680,16700,16680,432
|
|
20240315,122100,591092040,16680,16680,16680,16670,114
|
|
20240315,122000,589190690,16680,16690,16690,16680,4
|
|
20240315,121900,589123950,16680,16680,16680,16680,81
|
|
20240315,121800,587772870,16680,16670,16680,16670,63
|
|
20240315,121700,586722560,16680,16670,16680,16670,276
|
|
20240315,121600,582121310,16660,16660,16660,16660,80
|
|
20240315,121500,580788510,16660,16660,16660,16660,5
|
|
20240315,121400,580705210,16660,16660,16660,16660,143
|
|
20240315,121300,578322830,16660,16660,16660,16660,78
|
|
20240315,121200,577023350,16660,16660,16660,16660,36
|
|
20240315,121100,576423590,16670,16670,16670,16670,14
|
|
20240315,121000,576190210,16670,16670,16680,16670,198
|
|
20240315,120900,572889540,16670,16670,16670,16670,914
|
|
20240315,120800,557653160,16670,16670,16670,16670,112
|
|
20240315,120700,555786120,16670,16680,16680,16670,101
|
|
20240315,120600,554102220,16680,16680,16680,16680,0
|
|
20240315,120500,554102220,16680,16680,16680,16680,38
|
|
20240315,120400,553468380,16670,16690,16690,16670,183
|
|
20240315,120300,550415830,16690,16690,16690,16680,55
|
|
20240315,120200,549498410,16680,16680,16680,16680,1
|
|
20240315,120100,549481730,16680,16680,16680,16680,81
|
|
20240315,120000,548130650,16680,16680,16680,16680,95
|
|
20240315,115900,546546050,16690,16690,16690,16690,13
|
|
20240315,115800,546329080,16690,16690,16690,16690,74
|
|
20240315,115700,545094020,16690,16690,16690,16690,0
|
|
20240315,115600,545094020,16690,16690,16690,16690,61
|
|
20240315,115500,544075930,16690,16690,16690,16690,78
|
|
20240315,115400,542774110,16690,16690,16690,16690,5
|
|
20240315,115300,542690660,16690,16690,16690,16690,7
|
|
20240315,115200,542573830,16690,16690,16690,16690,223
|
|
20240315,115100,538851960,16690,16690,16690,16690,4
|
|
20240315,115000,538785200,16690,16690,16690,16690,86
|
|
20240315,114900,537349860,16700,16690,16700,16690,99
|
|
20240315,114800,535697090,16690,16690,16690,16690,3
|
|
20240315,114700,535647020,16690,16680,16690,16680,147
|
|
20240315,114600,533194380,16680,16680,16680,16680,0
|
|
20240315,114500,533194380,16680,16680,16680,16680,88
|
|
20240315,114400,531726540,16680,16680,16680,16680,102
|
|
20240315,114300,530025180,16680,16680,16680,16680,435
|
|
20240315,114200,522769380,16680,16690,16690,16680,704
|
|
20240315,114100,511020680,16690,16690,16690,16690,99
|
|
20240315,114000,509368370,16690,16700,16700,16690,677
|
|
20240315,113900,498063090,16710,16710,16710,16710,1
|
|
20240315,113800,498046380,16700,16700,16700,16700,131
|
|
20240315,113700,495858680,16700,16700,16700,16700,8
|
|
20240315,113600,495725080,16700,16700,16700,16700,14
|
|
20240315,113500,495491280,16700,16700,16700,16700,170
|
|
20240315,113400,492652280,16700,16700,16700,16700,61
|
|
20240315,113300,491633580,16710,16700,16710,16700,35
|
|
20240315,113200,491048780,16700,16710,16710,16700,37
|
|
20240315,113100,490430530,16740,16710,16740,16710,9
|
|
20240315,113000,490280110,16750,16750,16750,16750,0
|
|
20240315,112900,490280110,16750,16720,16760,16710,111
|
|
20240315,112800,488424600,16710,16700,16710,16690,291
|
|
20240315,112700,483564930,16700,16700,16700,16690,249
|
|
20240315,112600,479407930,16700,16710,16710,16700,334
|
|
20240315,112500,473828640,16720,16730,16730,16720,48
|
|
20240315,112400,473025790,16720,16720,16720,16720,61
|
|
20240315,112300,472005870,16730,16730,16730,16730,60
|
|
20240315,112200,471002070,16730,16730,16730,16730,4
|
|
20240315,112100,470935150,16730,16740,16740,16730,21
|
|
20240315,112000,470583690,16740,16770,16770,16740,51
|
|
20240315,111900,469729090,16760,16760,16760,16760,23
|
|
20240315,111800,469343610,16730,16780,16780,16730,9
|
|
20240315,111700,469192990,16730,16730,16730,16730,79
|
|
20240315,111600,467871320,16790,16790,16790,16790,13
|
|
20240315,111500,467653050,16800,16730,16800,16730,8
|
|
20240315,111400,467519140,16800,16760,16800,16730,157
|
|
20240315,111300,464889490,16800,16800,16800,16800,0
|
|
20240315,111200,464889490,16800,16710,16800,16710,162
|
|
20240315,111100,462178400,16730,16720,16730,16710,247
|
|
20240315,111000,458049250,16720,16710,16720,16710,16
|
|
20240315,110900,457781750,16720,16710,16720,16710,220
|
|
20240315,110800,454103960,16700,16710,16710,16700,143
|
|
20240315,110700,451715210,16710,16710,16710,16710,13
|
|
20240315,110600,451497980,16710,16700,16710,16700,54
|
|
20240315,110500,450596170,16710,16700,16710,16700,229
|
|
20240315,110400,446770450,16700,16700,16700,16700,4
|
|
20240315,110300,446703650,16700,16700,16700,16700,0
|
|
20240315,110200,446703650,16700,16700,16710,16700,269
|
|
20240315,110100,442210530,16700,16700,16700,16700,2
|
|
20240315,110000,442177130,16720,16720,16720,16720,13
|
|
20240315,105900,441959770,16720,16710,16720,16700,164
|
|
20240315,105800,439220280,16720,16720,16720,16720,37
|
|
20240315,105700,438601640,16720,16710,16720,16710,23
|
|
20240315,105600,438217300,16710,16710,16730,16710,86
|
|
20240315,105500,436780220,16730,16740,16740,16710,16
|
|
20240315,105400,436512550,16730,16740,16740,16710,134
|
|
20240315,105300,434272780,16710,16710,16740,16710,101
|
|
20240315,105200,432584650,16740,16730,16740,16710,86
|
|
20240315,105100,431145900,16730,16710,16730,16700,204
|
|
20240315,105000,427737570,16700,16700,16710,16700,102
|
|
20240315,104900,426034020,16700,16710,16710,16700,8
|
|
20240315,104800,425900410,16700,16700,16700,16700,119
|
|
20240315,104700,423913110,16710,16710,16720,16710,185
|
|
20240315,104600,420821730,16710,16730,16730,16710,129
|
|
20240315,104500,418664430,16740,16720,16740,16720,79
|
|
20240315,104400,417343530,16740,16750,16750,16720,15
|
|
20240315,104300,417092460,16720,16760,16760,16720,29
|
|
20240315,104200,416607060,16760,16720,16760,16720,80
|
|
20240315,104100,415269420,16760,16760,16760,16760,13
|
|
20240315,104000,415051540,16770,16780,16780,16720,22
|
|
20240315,103900,414682870,16780,16720,16780,16720,78
|
|
20240315,103800,413378650,16780,16720,16780,16720,9
|
|
20240315,103700,413228110,16710,16700,16710,16700,183
|
|
20240315,103600,410170940,16700,16700,16700,16700,83
|
|
20240315,103500,408784840,16700,16700,16700,16700,17
|
|
20240315,103400,408500940,16700,16700,16700,16700,7
|
|
20240315,103300,408384040,16700,16710,16710,16700,133
|
|
20240315,103200,406161620,16720,16720,16720,16720,0
|
|
20240315,103100,406161620,16720,16720,16740,16720,262
|
|
20240315,103000,401777600,16710,16710,16710,16700,290
|
|
20240315,102900,396931880,16710,16720,16720,16710,5
|
|
20240315,102800,396848320,16700,16700,16700,16700,506
|
|
20240315,102700,388398120,16700,16700,16700,16700,86
|
|
20240315,102600,386961920,16710,16690,16710,16690,202
|
|
20240315,102500,383589560,16690,16700,16700,16690,85
|
|
20240315,102400,382170350,16690,16690,16690,16690,280
|
|
20240315,102300,377497150,16700,16700,16700,16700,627
|
|
20240315,102200,367026250,16700,16700,16700,16700,57
|
|
20240315,102100,366074350,16710,16710,16710,16710,63
|
|
20240315,102000,365021620,16710,16710,16710,16700,304
|
|
20240315,101900,359943240,16710,16710,16710,16710,53
|
|
20240315,101800,359057610,16710,16710,16720,16710,231
|
|
20240315,101700,355196600,16710,16710,16710,16710,0
|
|
20240315,101600,355196600,16710,16710,16710,16710,133
|
|
20240315,101500,352974170,16710,16710,16710,16710,139
|
|
20240315,101400,350651480,16710,16720,16720,16710,71
|
|
20240315,101300,349464440,16720,16720,16720,16720,0
|
|
20240315,101200,349464440,16720,16720,16720,16720,48
|
|
20240315,101100,348661880,16720,16710,16720,16710,35
|
|
20240315,101000,348076760,16710,16710,16730,16710,315
|
|
20240315,100900,342810120,16720,16730,16730,16720,17
|
|
20240315,100800,342525750,16720,16720,16720,16720,508
|
|
20240315,100700,334031990,16730,16730,16730,16730,1
|
|
20240315,100600,334015260,16720,16750,16750,16720,53
|
|
20240315,100500,333128410,16750,16750,16750,16750,8
|
|
20240315,100400,332994410,16800,16800,16800,16800,0
|
|
20240315,100300,332994410,16800,16750,16810,16750,90
|
|
20240315,100200,331483280,16750,16730,16750,16720,93
|
|
20240315,100100,329926740,16730,16730,16740,16720,148
|
|
20240315,100000,327450770,16720,16720,16730,16720,111
|
|
20240315,095900,325594720,16720,16720,16730,16720,96
|
|
20240315,095800,323989580,16730,16720,16730,16720,4
|
|
20240315,095700,323922690,16730,16730,16730,16730,49
|
|
20240315,095600,323102920,16760,16740,16760,16740,63
|
|
20240315,095500,322048280,16740,16740,16740,16740,13
|
|
20240315,095400,321830660,16760,16770,16770,16760,122
|
|
20240315,095300,319785450,16770,16770,16780,16770,72
|
|
20240315,095200,318578000,16770,16740,16770,16740,45
|
|
20240315,095100,317824590,16720,16730,16740,16720,149
|
|
20240315,095000,315332590,16740,16720,16750,16720,32
|
|
20240315,094900,314797500,16720,16710,16720,16710,185
|
|
20240315,094800,311704380,16720,16720,16720,16720,36
|
|
20240315,094700,311102460,16730,16720,16730,16720,65
|
|
20240315,094600,310015640,16730,16730,16730,16720,380
|
|
20240315,094500,303658690,16730,16750,16750,16730,177
|
|
20240315,094400,300695800,16750,16750,16750,16750,47
|
|
20240315,094300,299908550,16740,16750,16750,16740,296
|
|
20240315,094200,294951320,16760,16760,16760,16760,111
|
|
20240315,094100,293090960,16770,16760,16770,16760,130
|
|
20240315,094000,290912150,16750,16770,16770,16750,33
|
|
20240315,093900,290359070,16790,16830,16830,16790,399
|
|
20240315,093800,283655650,16830,16810,16830,16810,122
|
|
20240315,093700,281604810,16810,16830,16830,16810,41
|
|
20240315,093600,280915260,16830,16800,16830,16800,200
|
|
20240315,093500,277552860,16800,16750,16800,16750,268
|
|
20240315,093400,273056790,16730,16730,16730,16720,124
|
|
20240315,093300,270982370,16730,16730,16730,16730,8
|
|
20240315,093200,270848530,16750,16760,16760,16750,35
|
|
20240315,093100,270262270,16760,16760,16760,16760,18
|
|
20240315,093000,269960590,16760,16760,16760,16760,8
|
|
20240315,092900,269826510,16760,16760,16760,16760,0
|
|
20240315,092800,269826510,16760,16760,16790,16760,98
|
|
20240315,092700,268183970,16750,16710,16750,16710,9
|
|
20240315,092600,268033540,16810,16730,16810,16730,336
|
|
20240315,092500,262399560,16730,16750,16750,16670,625
|
|
20240315,092400,251980310,16720,16650,16720,16650,185
|
|
20240315,092300,248889830,16640,16640,16700,16640,318
|
|
20240315,092200,243598250,16600,16550,16620,16540,668
|
|
20240315,092100,232523180,16610,16700,16700,16560,2962
|
|
20240315,092000,183174380,16720,16710,16720,16700,44
|
|
20240315,091900,182439170,16720,16690,16720,16680,878
|
|
20240315,091800,167779150,16690,16700,16700,16690,137
|
|
20240315,091700,165492540,16700,16740,16740,16700,841
|
|
20240315,091600,151441420,16740,16800,16800,16740,332
|
|
20240315,091500,145874680,16760,16790,16790,16760,171
|
|
20240315,091400,143007140,16800,16820,16820,16800,200
|
|
20240315,091300,139647080,16830,16800,16850,16800,72
|
|
20240315,091200,138435320,16850,16810,16850,16810,65
|
|
20240315,091100,137341470,16840,16880,16890,16840,420
|
|
20240315,091000,130258890,16880,16910,16910,16880,553
|
|
20240315,090900,120919140,16880,16940,16940,16880,47
|
|
20240315,090800,120124820,16940,16960,17010,16940,1307
|
|
20240315,090700,97941780,17000,16930,17000,16880,937
|
|
20240315,090600,82080330,16930,16950,16950,16930,501
|
|
20240315,090500,73596680,16950,17000,17030,16950,525
|
|
20240315,090400,64681390,17050,16940,17050,16940,1819
|
|
20240315,090300,33763600,16940,16850,16940,16850,297
|
|
20240315,090200,28737030,16850,16780,16850,16780,353
|
|
20240315,090100,22801860,16760,16740,16760,16710,1111
|
|
20240315,090000,4230170,16730,16720,16730,16720,253
|