676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,201300,2625300840,16730,16730,16730,16730,3043
|
|
20240326,201200,2625300840,16730,16730,16730,16730,0
|
|
20240326,201100,2625300840,16730,16730,16730,16730,0
|
|
20240326,201000,2625300840,16730,16730,16730,16730,0
|
|
20240326,200900,2625300840,16730,16730,16730,16730,0
|
|
20240326,200800,2625300840,16730,16730,16730,16730,0
|
|
20240326,200700,2625300840,16730,16730,16730,16730,0
|
|
20240326,200600,2625300840,16730,16730,16730,16730,0
|
|
20240326,200500,2625300840,16730,16730,16730,16730,0
|
|
20240326,200400,2625300840,16730,16730,16730,16730,0
|
|
20240326,200300,2625300840,16730,16730,16730,16730,0
|
|
20240326,200200,2625300840,16730,16730,16730,16730,0
|
|
20240326,200100,2625300840,16730,16730,16730,16730,0
|
|
20240326,200000,2625300840,16730,16730,16730,16730,0
|
|
20240326,195900,2625300840,16730,16730,16730,16730,0
|
|
20240326,195800,2625300840,16730,16730,16730,16730,0
|
|
20240326,195700,2625300840,16730,16730,16730,16730,0
|
|
20240326,195600,2625300840,16730,16730,16730,16730,0
|
|
20240326,195500,2625300840,16730,16730,16730,16730,0
|
|
20240326,195400,2625300840,16730,16730,16730,16730,0
|
|
20240326,195300,2625300840,16730,16730,16730,16730,0
|
|
20240326,195200,2625300840,16730,16730,16730,16730,0
|
|
20240326,195100,2625300840,16730,16730,16730,16730,0
|
|
20240326,195000,2625300840,16730,16730,16730,16730,0
|
|
20240326,194900,2625300840,16730,16730,16730,16730,0
|
|
20240326,194800,2625300840,16730,16730,16730,16730,0
|
|
20240326,194700,2625300840,16730,16730,16730,16730,0
|
|
20240326,194600,2625300840,16730,16730,16730,16730,0
|
|
20240326,194500,2625300840,16730,16730,16730,16730,0
|
|
20240326,194400,2625300840,16730,16730,16730,16730,0
|
|
20240326,194300,2625300840,16730,16730,16730,16730,3043
|
|
20240326,194200,2625300840,16730,16730,16730,16730,0
|
|
20240326,194100,2625300840,16730,16730,16730,16730,0
|
|
20240326,194000,2625300840,16730,16730,16730,16730,0
|
|
20240326,193900,2625300840,16730,16730,16730,16730,0
|
|
20240326,193800,2625300840,16730,16730,16730,16730,0
|
|
20240326,193700,2625300840,16730,16730,16730,16730,0
|
|
20240326,193600,2625300840,16730,16730,16730,16730,0
|
|
20240326,193500,2625300840,16730,16730,16730,16730,0
|
|
20240326,193400,2625300840,16730,16730,16730,16730,0
|
|
20240326,193300,2625300840,16730,16730,16730,16730,0
|
|
20240326,193200,2625300840,16730,16730,16730,16730,0
|
|
20240326,193100,2625300840,16730,16730,16730,16730,0
|
|
20240326,193000,2625300840,16730,16730,16730,16730,0
|
|
20240326,192900,2625300840,16730,16730,16730,16730,0
|
|
20240326,192800,2625300840,16730,16730,16730,16730,0
|
|
20240326,192700,2625300840,16730,16730,16730,16730,0
|
|
20240326,192600,2625300840,16730,16730,16730,16730,0
|
|
20240326,192500,2625300840,16730,16730,16730,16730,0
|
|
20240326,192400,2625300840,16730,16730,16730,16730,0
|
|
20240326,192300,2625300840,16730,16730,16730,16730,0
|
|
20240326,192200,2625300840,16730,16730,16730,16730,0
|
|
20240326,192100,2625300840,16730,16730,16730,16730,0
|
|
20240326,192000,2625300840,16730,16730,16730,16730,0
|
|
20240326,191900,2625300840,16730,16730,16730,16730,0
|
|
20240326,191800,2625300840,16730,16730,16730,16730,0
|
|
20240326,191700,2625300840,16730,16730,16730,16730,0
|
|
20240326,191600,2625300840,16730,16730,16730,16730,0
|
|
20240326,191500,2625300840,16730,16730,16730,16730,0
|
|
20240326,191400,2625300840,16730,16730,16730,16730,0
|
|
20240326,191300,2625300840,16730,16730,16730,16730,3043
|
|
20240326,191200,2625300840,16730,16730,16730,16730,0
|
|
20240326,191100,2625300840,16730,16730,16730,16730,0
|
|
20240326,191000,2625300840,16730,16730,16730,16730,0
|
|
20240326,190900,2625300840,16730,16730,16730,16730,0
|
|
20240326,190800,2625300840,16730,16730,16730,16730,0
|
|
20240326,190700,2625300840,16730,16730,16730,16730,0
|
|
20240326,190600,2625300840,16730,16730,16730,16730,0
|
|
20240326,190500,2625300840,16730,16730,16730,16730,0
|
|
20240326,190400,2625300840,16730,16730,16730,16730,0
|
|
20240326,190300,2625300840,16730,16730,16730,16730,0
|
|
20240326,190200,2625300840,16730,16730,16730,16730,0
|
|
20240326,190100,2625300840,16730,16730,16730,16730,0
|
|
20240326,190000,2625300840,16730,16730,16730,16730,0
|
|
20240326,185900,2625300840,16730,16730,16730,16730,0
|
|
20240326,185800,2625300840,16730,16730,16730,16730,0
|
|
20240326,185700,2625300840,16730,16730,16730,16730,0
|
|
20240326,185600,2625300840,16730,16730,16730,16730,0
|
|
20240326,185500,2625300840,16730,16730,16730,16730,0
|
|
20240326,185400,2625300840,16730,16730,16730,16730,0
|
|
20240326,185300,2625300840,16730,16730,16730,16730,0
|
|
20240326,185200,2625300840,16730,16730,16730,16730,0
|
|
20240326,185100,2625300840,16730,16730,16730,16730,0
|
|
20240326,185000,2625300840,16730,16730,16730,16730,0
|
|
20240326,184900,2625300840,16730,16730,16730,16730,0
|
|
20240326,184800,2625300840,16730,16730,16730,16730,0
|
|
20240326,184700,2625300840,16730,16730,16730,16730,0
|
|
20240326,184600,2625300840,16730,16730,16730,16730,0
|
|
20240326,184500,2625300840,16730,16730,16730,16730,0
|
|
20240326,184400,2625300840,16730,16730,16730,16730,0
|
|
20240326,184300,2625300840,16730,16730,16730,16730,3043
|
|
20240326,184200,2625300840,16730,16730,16730,16730,0
|
|
20240326,184100,2625300840,16730,16730,16730,16730,0
|
|
20240326,184000,2625300840,16730,16730,16730,16730,0
|
|
20240326,183900,2625300840,16730,16730,16730,16730,0
|
|
20240326,183800,2625300840,16730,16730,16730,16730,0
|
|
20240326,183700,2625300840,16730,16730,16730,16730,0
|
|
20240326,183600,2625300840,16730,16730,16730,16730,0
|
|
20240326,183500,2625300840,16730,16730,16730,16730,0
|
|
20240326,183400,2625300840,16730,16730,16730,16730,0
|
|
20240326,183300,2625300840,16730,16730,16730,16730,0
|
|
20240326,183200,2625300840,16730,16730,16730,16730,0
|
|
20240326,183100,2625300840,16730,16730,16730,16730,0
|
|
20240326,183000,2625300840,16730,16730,16730,16730,0
|
|
20240326,182900,2625300840,16730,16730,16730,16730,0
|
|
20240326,182800,2625300840,16730,16730,16730,16730,0
|
|
20240326,182700,2625300840,16730,16730,16730,16730,0
|
|
20240326,182600,2625300840,16730,16730,16730,16730,0
|
|
20240326,182500,2625300840,16730,16730,16730,16730,0
|
|
20240326,182400,2625300840,16730,16730,16730,16730,0
|
|
20240326,182300,2625300840,16730,16730,16730,16730,0
|
|
20240326,182200,2625300840,16730,16730,16730,16730,0
|
|
20240326,182100,2625300840,16730,16730,16730,16730,0
|
|
20240326,182000,2625300840,16730,16730,16730,16730,0
|
|
20240326,181900,2625300840,16730,16730,16730,16730,0
|
|
20240326,181800,2625300840,16730,16730,16730,16730,0
|
|
20240326,181700,2625300840,16730,16730,16730,16730,0
|
|
20240326,181600,2625300840,16730,16730,16730,16730,0
|
|
20240326,181500,2625300840,16730,16730,16730,16730,0
|
|
20240326,181400,2625300840,16730,16730,16730,16730,0
|
|
20240326,181300,2625300840,16730,16730,16730,16730,3043
|
|
20240326,181200,2625300840,16730,16730,16730,16730,0
|
|
20240326,181100,2625300840,16730,16730,16730,16730,0
|
|
20240326,181000,2625300840,16730,16730,16730,16730,0
|
|
20240326,180900,2625300840,16730,16730,16730,16730,0
|
|
20240326,180800,2625300840,16730,16730,16730,16730,0
|
|
20240326,180700,2625300840,16730,16730,16730,16730,0
|
|
20240326,180600,2625300840,16730,16730,16730,16730,0
|
|
20240326,180500,2625300840,16730,16730,16730,16730,0
|
|
20240326,180400,2625300840,16730,16730,16730,16730,0
|
|
20240326,180300,2625300840,16730,16730,16730,16730,0
|
|
20240326,180200,2625300840,16730,16730,16730,16730,0
|
|
20240326,180100,2625300840,16730,16730,16730,16730,0
|
|
20240326,180000,2625300840,16730,16730,16730,16730,0
|
|
20240326,175900,2625300840,16730,16730,16730,16730,0
|
|
20240326,175800,2625300840,16730,16730,16730,16730,0
|
|
20240326,175700,2625300840,16730,16730,16730,16730,0
|
|
20240326,175600,2625300840,16730,16730,16730,16730,0
|
|
20240326,175500,2625300840,16730,16730,16730,16730,0
|
|
20240326,175400,2625300840,16730,16730,16730,16730,0
|
|
20240326,175300,2625300840,16730,16730,16730,16730,0
|
|
20240326,175200,2625300840,16730,16730,16730,16730,0
|
|
20240326,175100,2625300840,16730,16730,16730,16730,0
|
|
20240326,175000,2625300840,16730,16730,16730,16730,0
|
|
20240326,174900,2625300840,16730,16730,16730,16730,0
|
|
20240326,174800,2625300840,16730,16730,16730,16730,0
|
|
20240326,174700,2625300840,16730,16730,16730,16730,0
|
|
20240326,174600,2625300840,16730,16730,16730,16730,0
|
|
20240326,174500,2625300840,16730,16730,16730,16730,0
|
|
20240326,174400,2625300840,16730,16730,16730,16730,0
|
|
20240326,174300,2625300840,16730,16730,16730,16730,3043
|
|
20240326,174200,2625300840,16730,16730,16730,16730,0
|
|
20240326,174100,2625300840,16730,16730,16730,16730,0
|
|
20240326,174000,2625300840,16730,16730,16730,16730,0
|
|
20240326,173900,2625300840,16730,16730,16730,16730,0
|
|
20240326,173800,2625300840,16730,16730,16730,16730,0
|
|
20240326,173700,2625300840,16730,16730,16730,16730,0
|
|
20240326,173600,2625300840,16730,16730,16730,16730,0
|
|
20240326,173500,2625300840,16730,16730,16730,16730,0
|
|
20240326,173400,2625300840,16730,16730,16730,16730,0
|
|
20240326,173300,2625300840,16730,16730,16730,16730,0
|
|
20240326,173200,2625300840,16730,16730,16730,16730,0
|
|
20240326,173100,2625300840,16730,16730,16730,16730,0
|
|
20240326,173000,2625300840,16730,16730,16730,16730,0
|
|
20240326,172900,2625300840,16730,16730,16730,16730,0
|
|
20240326,172800,2625300840,16730,16730,16730,16730,0
|
|
20240326,172700,2625300840,16730,16730,16730,16730,0
|
|
20240326,172600,2625300840,16730,16730,16730,16730,0
|
|
20240326,172500,2625300840,16730,16730,16730,16730,0
|
|
20240326,172400,2625300840,16730,16730,16730,16730,0
|
|
20240326,172300,2625300840,16730,16730,16730,16730,0
|
|
20240326,172200,2625300840,16730,16730,16730,16730,0
|
|
20240326,172100,2625300840,16730,16730,16730,16730,0
|
|
20240326,172000,2625300840,16730,16730,16730,16730,0
|
|
20240326,171900,2625300840,16730,16730,16730,16730,0
|
|
20240326,171800,2625300840,16730,16730,16730,16730,0
|
|
20240326,171700,2625300840,16730,16730,16730,16730,0
|
|
20240326,171600,2625300840,16730,16730,16730,16730,0
|
|
20240326,171500,2625300840,16730,16730,16730,16730,0
|
|
20240326,171400,2625300840,16730,16730,16730,16730,0
|
|
20240326,171300,2625300840,16730,16730,16730,16730,3043
|
|
20240326,171200,2625300840,16730,16730,16730,16730,0
|
|
20240326,171100,2625300840,16730,16730,16730,16730,0
|
|
20240326,171000,2625300840,16730,16730,16730,16730,0
|
|
20240326,170900,2625300840,16730,16730,16730,16730,0
|
|
20240326,170800,2625300840,16730,16730,16730,16730,0
|
|
20240326,170700,2625300840,16730,16730,16730,16730,0
|
|
20240326,170600,2625300840,16730,16730,16730,16730,0
|
|
20240326,170500,2625300840,16730,16730,16730,16730,0
|
|
20240326,170400,2625300840,16730,16730,16730,16730,0
|
|
20240326,170300,2625300840,16730,16730,16730,16730,0
|
|
20240326,170200,2625300840,16730,16730,16730,16730,0
|
|
20240326,170100,2625300840,16730,16730,16730,16730,0
|
|
20240326,170000,2625300840,16730,16730,16730,16730,0
|
|
20240326,165900,2625300840,16730,16730,16730,16730,0
|
|
20240326,165800,2625300840,16730,16730,16730,16730,0
|
|
20240326,165700,2625300840,16730,16730,16730,16730,0
|
|
20240326,165600,2625300840,16730,16730,16730,16730,0
|
|
20240326,165500,2625300840,16730,16730,16730,16730,0
|
|
20240326,165400,2625300840,16730,16730,16730,16730,0
|
|
20240326,165300,2625300840,16730,16730,16730,16730,0
|
|
20240326,165200,2625300840,16730,16730,16730,16730,0
|
|
20240326,165100,2625300840,16730,16730,16730,16730,0
|
|
20240326,165000,2625300840,16730,16730,16730,16730,0
|
|
20240326,164900,2625300840,16730,16730,16730,16730,0
|
|
20240326,164800,2625300840,16730,16730,16730,16730,0
|
|
20240326,164700,2625300840,16730,16730,16730,16730,0
|
|
20240326,164600,2625300840,16730,16730,16730,16730,0
|
|
20240326,164500,2625300840,16730,16730,16730,16730,0
|
|
20240326,164400,2625300840,16730,16730,16730,16730,0
|
|
20240326,164300,2625300840,16730,16730,16730,16730,3043
|
|
20240326,164200,2625300840,16730,16730,16730,16730,0
|
|
20240326,164100,2625300840,16730,16730,16730,16730,0
|
|
20240326,164000,2625300840,16730,16730,16730,16730,0
|
|
20240326,163900,2625300840,16730,16730,16730,16730,0
|
|
20240326,163800,2625300840,16730,16730,16730,16730,0
|
|
20240326,163700,2625300840,16730,16730,16730,16730,0
|
|
20240326,163600,2625300840,16730,16730,16730,16730,0
|
|
20240326,163500,2625300840,16730,16730,16730,16730,0
|
|
20240326,163400,2625300840,16730,16730,16730,16730,0
|
|
20240326,163300,2625300840,16730,16730,16730,16730,0
|
|
20240326,163200,2625300840,16730,16730,16730,16730,0
|
|
20240326,163100,2625300840,16730,16730,16730,16730,0
|
|
20240326,163000,2625300840,16730,16730,16730,16730,0
|
|
20240326,162900,2625300840,16730,16730,16730,16730,0
|
|
20240326,162800,2625300840,16730,16730,16730,16730,0
|
|
20240326,162700,2625300840,16730,16730,16730,16730,0
|
|
20240326,162600,2625300840,16730,16730,16730,16730,0
|
|
20240326,162500,2625300840,16730,16730,16730,16730,0
|
|
20240326,162400,2625300840,16730,16730,16730,16730,0
|
|
20240326,162300,2625300840,16730,16730,16730,16730,0
|
|
20240326,162200,2625300840,16730,16730,16730,16730,0
|
|
20240326,162100,2625300840,16730,16730,16730,16730,0
|
|
20240326,162000,2625300840,16730,16730,16730,16730,0
|
|
20240326,161900,2625300840,16730,16730,16730,16730,0
|
|
20240326,161800,2625300840,16730,16730,16730,16730,0
|
|
20240326,161700,2625300840,16730,16730,16730,16730,0
|
|
20240326,161600,2625300840,16730,16730,16730,16730,0
|
|
20240326,161500,2625300840,16730,16730,16730,16730,0
|
|
20240326,161400,2625300840,16730,16730,16730,16730,0
|
|
20240326,161300,2625300840,16730,16730,16730,16730,3043
|
|
20240326,161200,2625300840,16730,16730,16730,16730,0
|
|
20240326,161100,2625300840,16730,16730,16730,16730,0
|
|
20240326,161000,2625300840,16730,16730,16730,16730,0
|
|
20240326,160900,2625300840,16730,16730,16730,16730,0
|
|
20240326,160800,2625300840,16730,16730,16730,16730,0
|
|
20240326,160700,2625300840,16730,16730,16730,16730,0
|
|
20240326,160600,2625300840,16730,16730,16730,16730,0
|
|
20240326,160500,2625300840,16730,16730,16730,16730,0
|
|
20240326,160400,2625300840,16730,16730,16730,16730,0
|
|
20240326,160300,2625300840,16730,16730,16730,16730,0
|
|
20240326,160200,2625300840,16730,16730,16730,16730,0
|
|
20240326,160100,2625300840,16730,16730,16730,16730,0
|
|
20240326,160000,2625300840,16730,16730,16730,16730,0
|
|
20240326,155900,2625300840,16730,16730,16730,16730,0
|
|
20240326,155800,2625300840,16730,16730,16730,16730,0
|
|
20240326,155700,2625300840,16730,16730,16730,16730,0
|
|
20240326,155600,2625300840,16730,16730,16730,16730,0
|
|
20240326,155500,2625300840,16730,16730,16730,16730,0
|
|
20240326,155400,2625300840,16730,16730,16730,16730,0
|
|
20240326,155300,2625300840,16730,16730,16730,16730,0
|
|
20240326,155200,2625300840,16730,16730,16730,16730,0
|
|
20240326,155100,2625300840,16730,16730,16730,16730,0
|
|
20240326,155000,2625300840,16730,16730,16730,16730,0
|
|
20240326,154900,2625300840,16730,16730,16730,16730,0
|
|
20240326,154800,2625300840,16730,16730,16730,16730,0
|
|
20240326,154700,2625300840,16730,16730,16730,16730,0
|
|
20240326,154600,2625300840,16730,16730,16730,16730,0
|
|
20240326,154500,2625300840,16730,16730,16730,16730,0
|
|
20240326,154400,2625300840,16730,16730,16730,16730,0
|
|
20240326,154300,2625300840,16730,16730,16730,16730,3043
|
|
20240326,154200,2625300840,16730,16730,16730,16730,0
|
|
20240326,154100,2625300840,16730,16730,16730,16730,0
|
|
20240326,154000,2625300840,16730,16730,16730,16730,0
|
|
20240326,153900,2625300840,16730,16730,16730,16730,0
|
|
20240326,153800,2625300840,16730,16730,16730,16730,0
|
|
20240326,153700,2625300840,16730,16730,16730,16730,0
|
|
20240326,153600,2625300840,16730,16730,16730,16730,0
|
|
20240326,153500,2625300840,16730,16730,16730,16730,0
|
|
20240326,153400,2625300840,16730,16730,16730,16730,0
|
|
20240326,153300,2625300840,16730,16730,16730,16730,0
|
|
20240326,153200,2625300840,16730,16730,16730,16730,0
|
|
20240326,153100,2625300840,16730,16730,16730,16730,0
|
|
20240326,153000,2625300840,16730,16730,16730,16730,3043
|
|
20240326,152900,2574391450,16760,16760,16760,16760,0
|
|
20240326,152800,2574391450,16760,16760,16760,16760,0
|
|
20240326,152700,2574391450,16760,16760,16760,16760,0
|
|
20240326,152600,2574391450,16760,16760,16760,16760,0
|
|
20240326,152500,2574391450,16760,16760,16760,16760,0
|
|
20240326,152400,2574391450,16760,16760,16760,16760,0
|
|
20240326,152300,2574391450,16760,16760,16760,16760,0
|
|
20240326,152200,2574391450,16760,16760,16760,16760,0
|
|
20240326,152100,2574391450,16760,16760,16760,16760,0
|
|
20240326,152000,2574391450,16760,16760,16760,16760,0
|
|
20240326,151900,2574391450,16760,16750,16760,16750,220
|
|
20240326,151800,2570705940,16750,16760,16760,16750,112
|
|
20240326,151700,2568829690,16750,16760,16760,16750,113
|
|
20240326,151600,2566936440,16760,16760,16770,16760,442
|
|
20240326,151500,2559527020,16760,16770,16770,16760,498
|
|
20240326,151400,2551177990,16780,16780,16790,16770,384
|
|
20240326,151300,2544734470,16780,16780,16780,16780,198
|
|
20240326,151200,2541412030,16780,16780,16790,16780,51
|
|
20240326,151100,2540556050,16780,16790,16790,16780,23
|
|
20240326,151000,2540169910,16790,16790,16790,16780,97
|
|
20240326,150900,2538541950,16780,16790,16790,16780,391
|
|
20240326,150800,2531978730,16790,16800,16800,16790,1026
|
|
20240326,150700,2514744840,16800,16800,16800,16800,630
|
|
20240326,150600,2504160840,16810,16810,16810,16800,190
|
|
20240326,150500,2500967190,16810,16810,16810,16810,120
|
|
20240326,150400,2498949990,16810,16810,16810,16800,22
|
|
20240326,150300,2498580180,16810,16820,16820,16810,270
|
|
20240326,150200,2494041380,16810,16810,16810,16810,1
|
|
20240326,150100,2494024570,16810,16810,16810,16810,94
|
|
20240326,150000,2492444430,16810,16810,16810,16810,203
|
|
20240326,145900,2489032000,16810,16810,16810,16800,191
|
|
20240326,145800,2485821300,16810,16810,16810,16810,80
|
|
20240326,145700,2484476500,16810,16810,16810,16810,81
|
|
20240326,145600,2483114890,16810,16810,16810,16800,518
|
|
20240326,145500,2474407320,16810,16810,16810,16810,282
|
|
20240326,145400,2469666900,16800,16800,16800,16800,532
|
|
20240326,145300,2460729300,16810,16800,16810,16800,11
|
|
20240326,145200,2460544490,16800,16800,16800,16800,13
|
|
20240326,145100,2460326090,16800,16800,16800,16800,85
|
|
20240326,145000,2458898090,16790,16800,16800,16790,863
|
|
20240326,144900,2444399730,16800,16790,16800,16790,34
|
|
20240326,144800,2443828860,16790,16790,16790,16790,0
|
|
20240326,144700,2443828860,16790,16790,16790,16790,0
|
|
20240326,144600,2443828860,16790,16790,16790,16790,1
|
|
20240326,144500,2443812070,16800,16800,16800,16800,3
|
|
20240326,144400,2443761670,16800,16800,16800,16800,219
|
|
20240326,144300,2440082470,16800,16800,16800,16800,0
|
|
20240326,144200,2440082470,16800,16800,16800,16800,115
|
|
20240326,144100,2438150470,16800,16800,16800,16800,147
|
|
20240326,144000,2435680870,16790,16780,16790,16780,139
|
|
20240326,143900,2433347190,16780,16780,16780,16780,61
|
|
20240326,143800,2432323610,16770,16780,16780,16770,133
|
|
20240326,143700,2430092180,16770,16780,16780,16770,2
|
|
20240326,143600,2430058630,16780,16780,16780,16770,255
|
|
20240326,143500,2425779740,16790,16790,16790,16790,13
|
|
20240326,143400,2425561470,16780,16780,16790,16780,41
|
|
20240326,143300,2424873190,16780,16800,16800,16780,3
|
|
20240326,143200,2424822810,16800,16800,16800,16800,162
|
|
20240326,143100,2422101210,16810,16800,16810,16800,115
|
|
20240326,143000,2420168100,16800,16800,16800,16800,1
|
|
20240326,142900,2420151300,16790,16780,16810,16780,342
|
|
20240326,142800,2414405930,16780,16760,16800,16760,656
|
|
20240326,142700,2403398240,16760,16740,16760,16740,1870
|
|
20240326,142600,2372090580,16740,16760,16760,16730,4169
|
|
20240326,142500,2302280800,16750,16760,16760,16750,28
|
|
20240326,142400,2301811530,16760,16790,16790,16760,3307
|
|
20240326,142300,2246348400,16790,16790,16800,16790,102
|
|
20240326,142200,2244635810,16790,16790,16790,16790,38
|
|
20240326,142100,2243997790,16800,16790,16800,16790,281
|
|
20240326,142000,2239279790,16780,16790,16790,16780,30
|
|
20240326,141900,2238776120,16800,16800,16800,16800,213
|
|
20240326,141800,2235197720,16800,16810,16810,16800,1007
|
|
20240326,141700,2218270110,16790,16790,16790,16790,504
|
|
20240326,141600,2209807950,16780,16800,16800,16780,483
|
|
20240326,141500,2201694590,16800,16800,16800,16800,25
|
|
20240326,141400,2201274590,16800,16800,16810,16800,61
|
|
20240326,141300,2200249770,16810,16800,16810,16800,302
|
|
20240326,141200,2195176160,16800,16800,16800,16800,15
|
|
20240326,141100,2194924160,16800,16800,16800,16800,41
|
|
20240326,141000,2194235360,16800,16800,16800,16800,74
|
|
20240326,140900,2192992160,16800,16800,16800,16800,26
|
|
20240326,140800,2192555360,16800,16800,16800,16800,0
|
|
20240326,140700,2192555360,16800,16800,16800,16800,21
|
|
20240326,140600,2192202560,16800,16800,16810,16800,338
|
|
20240326,140500,2186521100,16800,16800,16800,16800,93
|
|
20240326,140400,2184958700,16800,16800,16800,16800,40
|
|
20240326,140300,2184286700,16800,16810,16810,16800,127
|
|
20240326,140200,2182152560,16800,16800,16810,16770,1012
|
|
20240326,140100,2165174080,16800,16840,16840,16800,233
|
|
20240326,140000,2161252570,16850,16850,16850,16850,221
|
|
20240326,135900,2157528720,16850,16850,16850,16850,5
|
|
20240326,135800,2157444470,16850,16810,16850,16810,477
|
|
20240326,135700,2149416970,16810,16800,16810,16800,83
|
|
20240326,135600,2148021970,16800,16830,16830,16800,655
|
|
20240326,135500,2137001260,16840,16840,16840,16840,139
|
|
20240326,135400,2134660500,16840,16850,16850,16840,167
|
|
20240326,135300,2131846560,16850,16850,16850,16850,2
|
|
20240326,135200,2131812860,16860,16860,16860,16850,114
|
|
20240326,135100,2129891030,16860,16860,16860,16860,11
|
|
20240326,135000,2129705570,16850,16850,16860,16850,118
|
|
20240326,134900,2127716770,16860,16850,16860,16850,48
|
|
20240326,134800,2126907860,16860,16860,16860,16860,500
|
|
20240326,134700,2118477860,16860,16850,16860,16850,13
|
|
20240326,134600,2118258710,16860,16860,16860,16860,535
|
|
20240326,134500,2109238610,16840,16840,16840,16840,27
|
|
20240326,134400,2108783930,16840,16850,16850,16840,260
|
|
20240326,134300,2104403380,16840,16840,16840,16840,5
|
|
20240326,134200,2104319180,16840,16840,16840,16840,8
|
|
20240326,134100,2104184460,16860,16860,16860,16860,5
|
|
20240326,134000,2104100160,16860,16860,16860,16860,5
|
|
20240326,133900,2104015860,16860,16860,16870,16860,131
|
|
20240326,133800,2101807100,16870,16870,16870,16870,13
|
|
20240326,133700,2101587790,16870,16870,16870,16870,2
|
|
20240326,133600,2101554050,16860,16860,16860,16860,276
|
|
20240326,133500,2096900690,16860,16860,16870,16860,258
|
|
20240326,133400,2092550680,16860,16840,16860,16840,29
|
|
20240326,133300,2092061820,16840,16830,16840,16830,600
|
|
20240326,133200,2081958720,16830,16780,16830,16780,3005
|
|
20240326,133100,2031504780,16780,16780,16780,16780,1
|
|
20240326,133000,2031488000,16780,16780,16780,16780,150
|
|
20240326,132900,2028971000,16780,16780,16780,16780,107
|
|
20240326,132800,2027175540,16780,16790,16790,16780,15
|
|
20240326,132700,2026923790,16790,16790,16790,16790,72
|
|
20240326,132600,2025714910,16790,16790,16790,16790,70
|
|
20240326,132500,2024539610,16790,16790,16790,16790,78
|
|
20240326,132400,2023229990,16790,16780,16790,16780,11
|
|
20240326,132300,2023045310,16780,16800,16800,16780,35
|
|
20240326,132200,2022457940,16790,16790,16790,16790,2
|
|
20240326,132100,2022424360,16780,16800,16800,16780,936
|
|
20240326,132000,2006701810,16800,16830,16830,16800,562
|
|
20240326,131900,1997257960,16830,16830,16830,16820,25
|
|
20240326,131800,1996837410,16820,16830,16830,16820,63
|
|
20240326,131700,1995777130,16830,16840,16840,16830,305
|
|
20240326,131600,1990643930,16840,16800,16840,16800,2470
|
|
20240326,131500,1949095990,16810,16810,16810,16810,94
|
|
20240326,131400,1947515850,16810,16810,16810,16810,44
|
|
20240326,131300,1946776210,16810,16790,16810,16790,931
|
|
20240326,131200,1931134200,16790,16790,16790,16790,11
|
|
20240326,131100,1930949510,16780,16780,16780,16780,1
|
|
20240326,131000,1930932730,16790,16790,16800,16790,354
|
|
20240326,130900,1924988920,16790,16800,16800,16790,222
|
|
20240326,130800,1921259520,16800,16810,16810,16800,139
|
|
20240326,130700,1918924130,16800,16800,16800,16800,73
|
|
20240326,130600,1917697730,16800,16810,16810,16800,184
|
|
20240326,130500,1914605220,16800,16820,16820,16800,435
|
|
20240326,130400,1907291130,16820,16810,16820,16810,77
|
|
20240326,130300,1905996740,16810,16800,16840,16800,465
|
|
20240326,130200,1898177960,16790,16790,16790,16790,179
|
|
20240326,130100,1895172550,16810,16870,16870,16810,1327
|
|
20240326,130000,1872841430,16870,16770,16870,16770,4896
|
|
20240326,125900,1790641310,16770,16770,16770,16770,158
|
|
20240326,125800,1787991650,16780,16780,16780,16780,292
|
|
20240326,125700,1783091890,16790,16780,16790,16780,408
|
|
20240326,125600,1776245160,16790,16830,16830,16780,1299
|
|
20240326,125500,1754409150,16820,16750,16820,16750,2818
|
|
20240326,125400,1707040720,16760,16790,16790,16750,524
|
|
20240326,125300,1698251900,16800,16800,16800,16800,15
|
|
20240326,125200,1697999900,16790,16810,16810,16790,214
|
|
20240326,125100,1694402880,16820,16810,16820,16810,68
|
|
20240326,125000,1693259500,16810,16810,16810,16810,2
|
|
20240326,124900,1693225880,16820,16810,16820,16810,82
|
|
20240326,124800,1691847410,16820,16760,16820,16760,1889
|
|
20240326,124700,1660145990,16760,16730,16760,16730,66
|
|
20240326,124600,1659041170,16740,16730,16740,16730,147
|
|
20240326,124500,1656580420,16730,16740,16740,16730,525
|
|
20240326,124400,1647794660,16740,16760,16770,16740,1828
|
|
20240326,124300,1617165910,16770,16770,16770,16770,0
|
|
20240326,124200,1617165910,16770,16760,16770,16760,14
|
|
20240326,124100,1616931190,16760,16760,16760,16760,44
|
|
20240326,124000,1616193750,16760,16780,16780,16760,812
|
|
20240326,123900,1602573530,16790,16790,16790,16790,100
|
|
20240326,123800,1600894530,16790,16790,16790,16790,185
|
|
20240326,123700,1597788380,16790,16780,16790,16780,13
|
|
20240326,123600,1597570120,16780,16790,16790,16780,101
|
|
20240326,123500,1595874340,16790,16790,16790,16790,22
|
|
20240326,123400,1595504960,16790,16780,16790,16780,32
|
|
20240326,123300,1594967990,16790,16790,16790,16790,50
|
|
20240326,123200,1594128490,16780,16780,16780,16780,21
|
|
20240326,123100,1593776110,16790,16790,16790,16790,5
|
|
20240326,123000,1593692160,16790,16790,16790,16790,53
|
|
20240326,122900,1592802290,16760,16760,16790,16760,31
|
|
20240326,122800,1592282400,16790,16790,16790,16760,46
|
|
20240326,122700,1591510360,16760,16780,16790,16760,256
|
|
20240326,122600,1587216000,16790,16790,16790,16780,706
|
|
20240326,122500,1575362420,16790,16790,16790,16790,7
|
|
20240326,122400,1575244890,16790,16790,16810,16790,16
|
|
20240326,122300,1574976150,16790,16790,16820,16790,23
|
|
20240326,122200,1574589630,16790,16810,16810,16790,12
|
|
20240326,122100,1574387950,16790,16810,16810,16790,94
|
|
20240326,122000,1572809660,16820,16820,16820,16820,0
|
|
20240326,121900,1572809660,16820,16850,16850,16820,942
|
|
20240326,121800,1556943660,16850,16850,16850,16850,0
|
|
20240326,121700,1556943660,16850,16850,16850,16850,0
|
|
20240326,121600,1556943660,16850,16860,16870,16850,63
|
|
20240326,121500,1555880890,16860,16860,16880,16860,480
|
|
20240326,121400,1547788060,16850,16850,16850,16820,143
|
|
20240326,121300,1545378540,16850,16820,16850,16820,111
|
|
20240326,121200,1543510620,16860,16860,16860,16860,1
|
|
20240326,121100,1543493760,16870,16850,16870,16830,15
|
|
20240326,121000,1543240990,16850,16800,16850,16800,1204
|
|
20240326,120900,1522994950,16800,16790,16800,16790,84
|
|
20240326,120800,1521583860,16800,16800,16800,16800,42
|
|
20240326,120700,1520878260,16800,16780,16800,16780,793
|
|
20240326,120600,1507564480,16760,16750,16760,16750,500
|
|
20240326,120500,1499187340,16760,16750,16760,16740,181
|
|
20240326,120400,1496155200,16730,16730,16730,16730,181
|
|
20240326,120300,1493127070,16720,16710,16720,16710,538
|
|
20240326,120200,1484136970,16710,16720,16720,16710,454
|
|
20240326,120100,1476550620,16710,16720,16720,16710,142
|
|
20240326,120000,1474177770,16720,16740,16740,16720,199
|
|
20240326,115900,1470850470,16740,16730,16740,16720,219
|
|
20240326,115800,1467187300,16730,16730,16730,16730,25
|
|
20240326,115700,1466769050,16750,16740,16750,16740,2
|
|
20240326,115600,1466735560,16750,16740,16750,16740,124
|
|
20240326,115500,1464659720,16740,16740,16740,16740,1
|
|
20240326,115400,1464642980,16760,16760,16760,16760,0
|
|
20240326,115300,1464642980,16760,16750,16760,16740,406
|
|
20240326,115200,1457845930,16750,16750,16750,16740,208
|
|
20240326,115100,1454363310,16760,16760,16760,16760,101
|
|
20240326,115000,1452670550,16760,16760,16760,16760,11
|
|
20240326,114900,1452486190,16750,16770,16770,16750,1004
|
|
20240326,114800,1435667080,16770,16770,16770,16770,39
|
|
20240326,114700,1435013050,16760,16770,16780,16760,54
|
|
20240326,114600,1434107910,16770,16770,16770,16770,920
|
|
20240326,114500,1418679510,16770,16770,16770,16770,14
|
|
20240326,114400,1418444730,16770,16770,16770,16770,0
|
|
20240326,114300,1418444730,16770,16770,16770,16770,52
|
|
20240326,114200,1417572690,16780,16780,16780,16780,30
|
|
20240326,114100,1417069290,16780,16780,16780,16780,269
|
|
20240326,114000,1412555470,16780,16780,16780,16780,1
|
|
20240326,113900,1412538690,16790,16790,16790,16790,1
|
|
20240326,113800,1412521900,16780,16780,16780,16780,3
|
|
20240326,113700,1412471560,16790,16790,16790,16790,124
|
|
20240326,113600,1410389600,16790,16790,16790,16790,30
|
|
20240326,113500,1409885900,16790,16780,16790,16780,33
|
|
20240326,113400,1409331840,16780,16780,16780,16780,2
|
|
20240326,113300,1409298280,16780,16800,16800,16780,243
|
|
20240326,113200,1405220720,16780,16790,16790,16780,97
|
|
20240326,113100,1403592550,16790,16790,16790,16790,48
|
|
20240326,113000,1402786630,16780,16780,16790,16780,99
|
|
20240326,112900,1401125310,16790,16790,16790,16790,106
|
|
20240326,112800,1399345570,16780,16780,16780,16770,317
|
|
20240326,112700,1394029350,16770,16770,16770,16770,1
|
|
20240326,112600,1394012580,16790,16790,16790,16780,776
|
|
20240326,112500,1380991190,16790,16780,16790,16780,4
|
|
20240326,112400,1380924040,16790,16790,16790,16790,1
|
|
20240326,112300,1380907250,16790,16790,16790,16790,1
|
|
20240326,112200,1380890460,16790,16780,16790,16780,11
|
|
20240326,112100,1380705780,16790,16790,16790,16790,61
|
|
20240326,112000,1379681590,16780,16780,16780,16780,0
|
|
20240326,111900,1379681590,16780,16780,16780,16780,38
|
|
20240326,111800,1379043950,16780,16780,16780,16780,0
|
|
20240326,111700,1379043950,16780,16780,16780,16780,1
|
|
20240326,111600,1379027170,16780,16780,16780,16780,0
|
|
20240326,111500,1379027170,16780,16780,16790,16780,159
|
|
20240326,111400,1376358780,16780,16790,16790,16780,128
|
|
20240326,111300,1374210880,16790,16790,16790,16790,36
|
|
20240326,111200,1373606440,16790,16790,16790,16790,91
|
|
20240326,111100,1372078550,16780,16780,16780,16780,34
|
|
20240326,111000,1371508030,16780,16780,16780,16780,537
|
|
20240326,110900,1362497170,16780,16780,16780,16780,102
|
|
20240326,110800,1360785610,16780,16780,16780,16780,0
|
|
20240326,110700,1360785610,16780,16770,16780,16770,57
|
|
20240326,110600,1359829170,16780,16790,16790,16780,1051
|
|
20240326,110500,1342193380,16790,16790,16790,16790,270
|
|
20240326,110400,1337660080,16790,16790,16790,16790,1
|
|
20240326,110300,1337643290,16800,16790,16800,16790,41
|
|
20240326,110200,1336954890,16790,16790,16790,16790,11
|
|
20240326,110100,1336770200,16790,16790,16790,16790,298
|
|
20240326,110000,1331766780,16790,16780,16790,16780,114
|
|
20240326,105900,1329852820,16780,16790,16790,16780,9
|
|
20240326,105800,1329701740,16790,16800,16800,16790,225
|
|
20240326,105700,1325923490,16790,16780,16790,16780,358
|
|
20240326,105600,1319914220,16780,16780,16780,16780,1
|
|
20240326,105500,1319897440,16780,16810,16810,16780,2153
|
|
20240326,105400,1283738500,16820,16820,16820,16820,0
|
|
20240326,105300,1283738500,16820,16810,16820,16810,125
|
|
20240326,105200,1281636010,16810,16800,16810,16800,307
|
|
20240326,105100,1276477080,16800,16810,16810,16800,161
|
|
20240326,105000,1273772240,16810,16800,16810,16800,7
|
|
20240326,104900,1273654610,16810,16810,16810,16800,444
|
|
20240326,104800,1266191070,16810,16810,16810,16810,47
|
|
20240326,104700,1265401000,16810,16810,16810,16810,105
|
|
20240326,104600,1263635950,16800,16820,16830,16800,1520
|
|
20240326,104500,1238086820,16820,16810,16820,16810,127
|
|
20240326,104400,1235951690,16820,16820,16820,16820,251
|
|
20240326,104300,1231729870,16820,16820,16820,16820,146
|
|
20240326,104200,1229274150,16820,16820,16820,16820,0
|
|
20240326,104100,1229274150,16820,16820,16820,16820,0
|
|
20240326,104000,1229274150,16820,16820,16820,16820,49
|
|
20240326,103900,1228449970,16820,16820,16820,16820,1
|
|
20240326,103800,1228433150,16820,16820,16820,16820,115
|
|
20240326,103700,1226498850,16840,16830,16840,16810,461
|
|
20240326,103600,1218737670,16830,16800,16830,16800,249
|
|
20240326,103500,1214551470,16800,16790,16800,16790,96
|
|
20240326,103400,1212938740,16790,16780,16790,16780,719
|
|
20240326,103300,1200873890,16800,16820,16820,16800,506
|
|
20240326,103200,1192366670,16830,16830,16830,16830,5
|
|
20240326,103100,1192282520,16840,16840,16840,16840,35
|
|
20240326,103000,1191693120,16840,16850,16850,16840,237
|
|
20240326,102900,1187701690,16850,16850,16850,16850,20
|
|
20240326,102800,1187364690,16840,16850,16850,16840,14
|
|
20240326,102700,1187128840,16840,16840,16840,16840,23
|
|
20240326,102600,1186741520,16840,16850,16850,16840,2
|
|
20240326,102500,1186707830,16850,16850,16850,16850,40
|
|
20240326,102400,1186033830,16840,16850,16850,16840,151
|
|
20240326,102300,1183490720,16850,16850,16850,16850,60
|
|
20240326,102200,1182479720,16840,16870,16870,16840,502
|
|
20240326,102100,1174015250,16880,16880,16880,16880,137
|
|
20240326,102000,1171702690,16910,16900,16910,16890,2255
|
|
20240326,101900,1133586060,16910,16920,16920,16900,416
|
|
20240326,101800,1126551350,16920,16950,16950,16910,1378
|
|
20240326,101700,1103204140,16980,16980,16980,16980,58
|
|
20240326,101600,1102219300,16980,16980,16980,16960,1226
|
|
20240326,101500,1081423750,16970,16970,16970,16970,759
|
|
20240326,101400,1068543520,16990,16990,16990,16980,855
|
|
20240326,101300,1054022340,17000,17000,17000,17000,22
|
|
20240326,101200,1053648340,17000,17000,17000,16990,339
|
|
20240326,101100,1047885550,16990,16990,17000,16990,337
|
|
20240326,101000,1042159910,16980,16970,17010,16970,78
|
|
20240326,100900,1040833870,16970,16930,16970,16930,677
|
|
20240326,100800,1029353670,16930,16960,16960,16930,331
|
|
20240326,100700,1023743260,16970,16990,16990,16970,133
|
|
20240326,100600,1021485000,16990,16990,16990,16980,125
|
|
20240326,100500,1019361260,16980,17060,17060,16980,4870
|
|
20240326,100400,936513590,17060,17030,17060,17030,720
|
|
20240326,100300,924236440,17030,17060,17060,17030,2388
|
|
20240326,100200,883529810,17070,17030,17070,17020,485
|
|
20240326,100100,875263170,17030,17020,17040,17020,235
|
|
20240326,100000,871261460,17020,17000,17030,16990,2090
|
|
20240326,095900,835717010,17000,16990,17000,16980,938
|
|
20240326,095800,819785490,16960,16990,16990,16960,62
|
|
20240326,095700,818733940,16990,17000,17000,16990,63
|
|
20240326,095600,817663540,17000,16940,17000,16940,1200
|
|
20240326,095500,797279180,16940,16920,16940,16920,87
|
|
20240326,095400,795805780,16920,16930,16930,16920,113
|
|
20240326,095300,793893570,16920,16920,16920,16920,146
|
|
20240326,095200,791423250,16920,16920,16920,16920,1
|
|
20240326,095100,791406330,16910,16910,16910,16900,494
|
|
20240326,095000,783057070,16910,16950,16960,16900,2585
|
|
20240326,094900,739268000,16940,16910,16940,16910,295
|
|
20240326,094800,734272910,16930,16880,16930,16880,699
|
|
20240326,094700,722467150,16880,16830,16880,16830,437
|
|
20240326,094600,715104010,16810,16790,16810,16780,425
|
|
20240326,094500,707963260,16790,16820,16830,16790,526
|
|
20240326,094400,699124450,16820,16810,16820,16810,155
|
|
20240326,094300,696517450,16810,16810,16810,16780,345
|
|
20240326,094200,690726430,16810,16810,16810,16780,557
|
|
20240326,094100,681371640,16790,16810,16820,16790,656
|
|
20240326,094000,670345730,16810,16830,16830,16810,106
|
|
20240326,093900,668561770,16830,16860,16860,16830,629
|
|
20240326,093800,657966790,16870,16870,16870,16870,43
|
|
20240326,093700,657241380,16880,16880,16890,16880,344
|
|
20240326,093600,651434650,16900,16890,16920,16880,2059
|
|
20240326,093500,616631310,16890,16860,16890,16860,563
|
|
20240326,093400,607127680,16860,16800,16870,16800,2021
|
|
20240326,093300,573132700,16800,16790,16800,16790,204
|
|
20240326,093200,569705980,16800,16870,16870,16800,898
|
|
20240326,093100,554602410,16880,16870,16890,16870,365
|
|
20240326,093000,548441810,16870,16840,16870,16840,449
|
|
20240326,092900,540875340,16830,16840,16840,16810,393
|
|
20240326,092800,534258820,16840,16820,16840,16790,296
|
|
20240326,092700,529277650,16820,16790,16860,16790,1029
|
|
20240326,092600,511972300,16790,16860,16860,16770,909
|
|
20240326,092500,496686530,16840,16810,16890,16800,2473
|
|
20240326,092400,455034720,16800,16770,16800,16770,346
|
|
20240326,092300,449224570,16770,16770,16770,16770,51
|
|
20240326,092200,448369300,16770,16770,16790,16760,1464
|
|
20240326,092100,423805030,16790,16800,16800,16790,2077
|
|
20240326,092000,388922530,16790,16780,16790,16770,694
|
|
20240326,091900,377271790,16740,16780,16780,16740,48
|
|
20240326,091800,376466690,16710,16700,16730,16700,687
|
|
20240326,091700,364975400,16700,16690,16710,16690,372
|
|
20240326,091600,358763470,16690,16690,16690,16680,412
|
|
20240326,091500,351890770,16690,16690,16690,16690,131
|
|
20240326,091400,349704380,16680,16680,16690,16680,369
|
|
20240326,091300,343548980,16680,16680,16710,16680,76
|
|
20240326,091200,342281270,16670,16700,16700,16670,318
|
|
20240326,091100,336977240,16660,16640,16710,16640,502
|
|
20240326,091000,328607340,16650,16680,16690,16650,603
|
|
20240326,090900,318558970,16680,16630,16680,16630,904
|
|
20240326,090800,303508660,16630,16710,16710,16630,2215
|
|
20240326,090700,266599450,16720,16810,16810,16720,1224
|
|
20240326,090600,246050680,16810,16890,16890,16810,891
|
|
20240326,090500,231053270,16850,16950,16960,16850,1457
|
|
20240326,090400,206447170,16960,16900,16960,16900,97
|
|
20240326,090300,204805760,16890,16870,16950,16870,213
|
|
20240326,090200,201211930,16890,16850,16890,16840,832
|
|
20240326,090100,187186160,16850,16980,16980,16840,7379
|
|
20240326,090000,62506620,16980,16970,17020,16940,3682
|