673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,201000,1472831130,16680,16680,16680,16680,3184
|
|
20240327,200900,1472831130,16680,16680,16680,16680,0
|
|
20240327,200800,1472831130,16680,16680,16680,16680,0
|
|
20240327,200700,1472831130,16680,16680,16680,16680,0
|
|
20240327,200600,1472831130,16680,16680,16680,16680,0
|
|
20240327,200500,1472831130,16680,16680,16680,16680,0
|
|
20240327,200400,1472831130,16680,16680,16680,16680,0
|
|
20240327,200300,1472831130,16680,16680,16680,16680,0
|
|
20240327,200200,1472831130,16680,16680,16680,16680,0
|
|
20240327,200100,1472831130,16680,16680,16680,16680,0
|
|
20240327,200000,1472831130,16680,16680,16680,16680,0
|
|
20240327,195900,1472831130,16680,16680,16680,16680,0
|
|
20240327,195800,1472831130,16680,16680,16680,16680,0
|
|
20240327,195700,1472831130,16680,16680,16680,16680,0
|
|
20240327,195600,1472831130,16680,16680,16680,16680,0
|
|
20240327,195500,1472831130,16680,16680,16680,16680,0
|
|
20240327,195400,1472831130,16680,16680,16680,16680,0
|
|
20240327,195300,1472831130,16680,16680,16680,16680,0
|
|
20240327,195200,1472831130,16680,16680,16680,16680,0
|
|
20240327,195100,1472831130,16680,16680,16680,16680,0
|
|
20240327,195000,1472831130,16680,16680,16680,16680,0
|
|
20240327,194900,1472831130,16680,16680,16680,16680,0
|
|
20240327,194800,1472831130,16680,16680,16680,16680,0
|
|
20240327,194700,1472831130,16680,16680,16680,16680,0
|
|
20240327,194600,1472831130,16680,16680,16680,16680,0
|
|
20240327,194500,1472831130,16680,16680,16680,16680,0
|
|
20240327,194400,1472831130,16680,16680,16680,16680,0
|
|
20240327,194300,1472831130,16680,16680,16680,16680,0
|
|
20240327,194200,1472831130,16680,16680,16680,16680,0
|
|
20240327,194100,1472831130,16680,16680,16680,16680,0
|
|
20240327,194000,1472831130,16680,16680,16680,16680,3184
|
|
20240327,193900,1472831130,16680,16680,16680,16680,0
|
|
20240327,193800,1472831130,16680,16680,16680,16680,0
|
|
20240327,193700,1472831130,16680,16680,16680,16680,0
|
|
20240327,193600,1472831130,16680,16680,16680,16680,0
|
|
20240327,193500,1472831130,16680,16680,16680,16680,0
|
|
20240327,193400,1472831130,16680,16680,16680,16680,0
|
|
20240327,193300,1472831130,16680,16680,16680,16680,0
|
|
20240327,193200,1472831130,16680,16680,16680,16680,0
|
|
20240327,193100,1472831130,16680,16680,16680,16680,0
|
|
20240327,193000,1472831130,16680,16680,16680,16680,0
|
|
20240327,192900,1472831130,16680,16680,16680,16680,0
|
|
20240327,192800,1472831130,16680,16680,16680,16680,0
|
|
20240327,192700,1472831130,16680,16680,16680,16680,0
|
|
20240327,192600,1472831130,16680,16680,16680,16680,0
|
|
20240327,192500,1472831130,16680,16680,16680,16680,0
|
|
20240327,192400,1472831130,16680,16680,16680,16680,0
|
|
20240327,192300,1472831130,16680,16680,16680,16680,0
|
|
20240327,192200,1472831130,16680,16680,16680,16680,0
|
|
20240327,192100,1472831130,16680,16680,16680,16680,0
|
|
20240327,192000,1472831130,16680,16680,16680,16680,0
|
|
20240327,191900,1472831130,16680,16680,16680,16680,0
|
|
20240327,191800,1472831130,16680,16680,16680,16680,0
|
|
20240327,191700,1472831130,16680,16680,16680,16680,0
|
|
20240327,191600,1472831130,16680,16680,16680,16680,0
|
|
20240327,191500,1472831130,16680,16680,16680,16680,0
|
|
20240327,191400,1472831130,16680,16680,16680,16680,0
|
|
20240327,191300,1472831130,16680,16680,16680,16680,0
|
|
20240327,191200,1472831130,16680,16680,16680,16680,0
|
|
20240327,191100,1472831130,16680,16680,16680,16680,0
|
|
20240327,191000,1472831130,16680,16680,16680,16680,3184
|
|
20240327,190900,1472831130,16680,16680,16680,16680,0
|
|
20240327,190800,1472831130,16680,16680,16680,16680,0
|
|
20240327,190700,1472831130,16680,16680,16680,16680,0
|
|
20240327,190600,1472831130,16680,16680,16680,16680,0
|
|
20240327,190500,1472831130,16680,16680,16680,16680,0
|
|
20240327,190400,1472831130,16680,16680,16680,16680,0
|
|
20240327,190300,1472831130,16680,16680,16680,16680,0
|
|
20240327,190200,1472831130,16680,16680,16680,16680,0
|
|
20240327,190100,1472831130,16680,16680,16680,16680,0
|
|
20240327,190000,1472831130,16680,16680,16680,16680,0
|
|
20240327,185900,1472831130,16680,16680,16680,16680,0
|
|
20240327,185800,1472831130,16680,16680,16680,16680,0
|
|
20240327,185700,1472831130,16680,16680,16680,16680,0
|
|
20240327,185600,1472831130,16680,16680,16680,16680,0
|
|
20240327,185500,1472831130,16680,16680,16680,16680,0
|
|
20240327,185400,1472831130,16680,16680,16680,16680,0
|
|
20240327,185300,1472831130,16680,16680,16680,16680,0
|
|
20240327,185200,1472831130,16680,16680,16680,16680,0
|
|
20240327,185100,1472831130,16680,16680,16680,16680,0
|
|
20240327,185000,1472831130,16680,16680,16680,16680,0
|
|
20240327,184900,1472831130,16680,16680,16680,16680,0
|
|
20240327,184800,1472831130,16680,16680,16680,16680,0
|
|
20240327,184700,1472831130,16680,16680,16680,16680,0
|
|
20240327,184600,1472831130,16680,16680,16680,16680,0
|
|
20240327,184500,1472831130,16680,16680,16680,16680,0
|
|
20240327,184400,1472831130,16680,16680,16680,16680,0
|
|
20240327,184300,1472831130,16680,16680,16680,16680,0
|
|
20240327,184200,1472831130,16680,16680,16680,16680,0
|
|
20240327,184100,1472831130,16680,16680,16680,16680,0
|
|
20240327,184000,1472831130,16680,16680,16680,16680,3184
|
|
20240327,183900,1472831130,16680,16680,16680,16680,0
|
|
20240327,183800,1472831130,16680,16680,16680,16680,0
|
|
20240327,183700,1472831130,16680,16680,16680,16680,0
|
|
20240327,183600,1472831130,16680,16680,16680,16680,0
|
|
20240327,183500,1472831130,16680,16680,16680,16680,0
|
|
20240327,183400,1472831130,16680,16680,16680,16680,0
|
|
20240327,183300,1472831130,16680,16680,16680,16680,0
|
|
20240327,183200,1472831130,16680,16680,16680,16680,0
|
|
20240327,183100,1472831130,16680,16680,16680,16680,0
|
|
20240327,183000,1472831130,16680,16680,16680,16680,0
|
|
20240327,182900,1472831130,16680,16680,16680,16680,0
|
|
20240327,182800,1472831130,16680,16680,16680,16680,0
|
|
20240327,182700,1472831130,16680,16680,16680,16680,0
|
|
20240327,182600,1472831130,16680,16680,16680,16680,0
|
|
20240327,182500,1472831130,16680,16680,16680,16680,0
|
|
20240327,182400,1472831130,16680,16680,16680,16680,0
|
|
20240327,182300,1472831130,16680,16680,16680,16680,0
|
|
20240327,182200,1472831130,16680,16680,16680,16680,0
|
|
20240327,182100,1472831130,16680,16680,16680,16680,0
|
|
20240327,182000,1472831130,16680,16680,16680,16680,0
|
|
20240327,181900,1472831130,16680,16680,16680,16680,0
|
|
20240327,181800,1472831130,16680,16680,16680,16680,0
|
|
20240327,181700,1472831130,16680,16680,16680,16680,0
|
|
20240327,181600,1472831130,16680,16680,16680,16680,0
|
|
20240327,181500,1472831130,16680,16680,16680,16680,0
|
|
20240327,181400,1472831130,16680,16680,16680,16680,0
|
|
20240327,181300,1472831130,16680,16680,16680,16680,0
|
|
20240327,181200,1472831130,16680,16680,16680,16680,0
|
|
20240327,181100,1472831130,16680,16680,16680,16680,0
|
|
20240327,181000,1472831130,16680,16680,16680,16680,3184
|
|
20240327,180900,1472831130,16680,16680,16680,16680,0
|
|
20240327,180800,1472831130,16680,16680,16680,16680,0
|
|
20240327,180700,1472831130,16680,16680,16680,16680,0
|
|
20240327,180600,1472831130,16680,16680,16680,16680,0
|
|
20240327,180500,1472831130,16680,16680,16680,16680,0
|
|
20240327,180400,1472831130,16680,16680,16680,16680,0
|
|
20240327,180300,1472831130,16680,16680,16680,16680,0
|
|
20240327,180200,1472831130,16680,16680,16680,16680,0
|
|
20240327,180100,1472831130,16680,16680,16680,16680,0
|
|
20240327,180000,1472831130,16680,16680,16680,16680,0
|
|
20240327,175900,1472831130,16680,16680,16680,16680,0
|
|
20240327,175800,1472831130,16680,16680,16680,16680,0
|
|
20240327,175700,1472831130,16680,16680,16680,16680,0
|
|
20240327,175600,1472831130,16680,16680,16680,16680,0
|
|
20240327,175500,1472831130,16680,16680,16680,16680,0
|
|
20240327,175400,1472831130,16680,16680,16680,16680,0
|
|
20240327,175300,1472831130,16680,16680,16680,16680,0
|
|
20240327,175200,1472831130,16680,16680,16680,16680,0
|
|
20240327,175100,1472831130,16680,16680,16680,16680,0
|
|
20240327,175000,1472831130,16680,16680,16680,16680,0
|
|
20240327,174900,1472831130,16680,16680,16680,16680,0
|
|
20240327,174800,1472831130,16680,16680,16680,16680,0
|
|
20240327,174700,1472831130,16680,16680,16680,16680,0
|
|
20240327,174600,1472831130,16680,16680,16680,16680,0
|
|
20240327,174500,1472831130,16680,16680,16680,16680,0
|
|
20240327,174400,1472831130,16680,16680,16680,16680,0
|
|
20240327,174300,1472831130,16680,16680,16680,16680,0
|
|
20240327,174200,1472831130,16680,16680,16680,16680,0
|
|
20240327,174100,1472831130,16680,16680,16680,16680,0
|
|
20240327,174000,1472831130,16680,16680,16680,16680,3184
|
|
20240327,173900,1472831130,16680,16680,16680,16680,0
|
|
20240327,173800,1472831130,16680,16680,16680,16680,0
|
|
20240327,173700,1472831130,16680,16680,16680,16680,0
|
|
20240327,173600,1472831130,16680,16680,16680,16680,0
|
|
20240327,173500,1472831130,16680,16680,16680,16680,0
|
|
20240327,173400,1472831130,16680,16680,16680,16680,0
|
|
20240327,173300,1472831130,16680,16680,16680,16680,0
|
|
20240327,173200,1472831130,16680,16680,16680,16680,0
|
|
20240327,173100,1472831130,16680,16680,16680,16680,0
|
|
20240327,173000,1472831130,16680,16680,16680,16680,0
|
|
20240327,172900,1472831130,16680,16680,16680,16680,0
|
|
20240327,172800,1472831130,16680,16680,16680,16680,0
|
|
20240327,172700,1472831130,16680,16680,16680,16680,0
|
|
20240327,172600,1472831130,16680,16680,16680,16680,0
|
|
20240327,172500,1472831130,16680,16680,16680,16680,0
|
|
20240327,172400,1472831130,16680,16680,16680,16680,0
|
|
20240327,172300,1472831130,16680,16680,16680,16680,0
|
|
20240327,172200,1472831130,16680,16680,16680,16680,0
|
|
20240327,172100,1472831130,16680,16680,16680,16680,0
|
|
20240327,172000,1472831130,16680,16680,16680,16680,0
|
|
20240327,171900,1472831130,16680,16680,16680,16680,0
|
|
20240327,171800,1472831130,16680,16680,16680,16680,0
|
|
20240327,171700,1472831130,16680,16680,16680,16680,0
|
|
20240327,171600,1472831130,16680,16680,16680,16680,0
|
|
20240327,171500,1472831130,16680,16680,16680,16680,0
|
|
20240327,171400,1472831130,16680,16680,16680,16680,0
|
|
20240327,171300,1472831130,16680,16680,16680,16680,0
|
|
20240327,171200,1472831130,16680,16680,16680,16680,0
|
|
20240327,171100,1472831130,16680,16680,16680,16680,0
|
|
20240327,171000,1472831130,16680,16680,16680,16680,3184
|
|
20240327,170900,1472831130,16680,16680,16680,16680,0
|
|
20240327,170800,1472831130,16680,16680,16680,16680,0
|
|
20240327,170700,1472831130,16680,16680,16680,16680,0
|
|
20240327,170600,1472831130,16680,16680,16680,16680,0
|
|
20240327,170500,1472831130,16680,16680,16680,16680,0
|
|
20240327,170400,1472831130,16680,16680,16680,16680,0
|
|
20240327,170300,1472831130,16680,16680,16680,16680,0
|
|
20240327,170200,1472831130,16680,16680,16680,16680,0
|
|
20240327,170100,1472831130,16680,16680,16680,16680,0
|
|
20240327,170000,1472831130,16680,16680,16680,16680,0
|
|
20240327,165900,1472831130,16680,16680,16680,16680,0
|
|
20240327,165800,1472831130,16680,16680,16680,16680,0
|
|
20240327,165700,1472831130,16680,16680,16680,16680,0
|
|
20240327,165600,1472831130,16680,16680,16680,16680,0
|
|
20240327,165500,1472831130,16680,16680,16680,16680,0
|
|
20240327,165400,1472831130,16680,16680,16680,16680,0
|
|
20240327,165300,1472831130,16680,16680,16680,16680,0
|
|
20240327,165200,1472831130,16680,16680,16680,16680,0
|
|
20240327,165100,1472831130,16680,16680,16680,16680,0
|
|
20240327,165000,1472831130,16680,16680,16680,16680,0
|
|
20240327,164900,1472831130,16680,16680,16680,16680,0
|
|
20240327,164800,1472831130,16680,16680,16680,16680,0
|
|
20240327,164700,1472831130,16680,16680,16680,16680,0
|
|
20240327,164600,1472831130,16680,16680,16680,16680,0
|
|
20240327,164500,1472831130,16680,16680,16680,16680,0
|
|
20240327,164400,1472831130,16680,16680,16680,16680,0
|
|
20240327,164300,1472831130,16680,16680,16680,16680,0
|
|
20240327,164200,1472831130,16680,16680,16680,16680,0
|
|
20240327,164100,1472831130,16680,16680,16680,16680,0
|
|
20240327,164000,1472831130,16680,16680,16680,16680,3184
|
|
20240327,163900,1472831130,16680,16680,16680,16680,0
|
|
20240327,163800,1472831130,16680,16680,16680,16680,0
|
|
20240327,163700,1472831130,16680,16680,16680,16680,0
|
|
20240327,163600,1472831130,16680,16680,16680,16680,0
|
|
20240327,163500,1472831130,16680,16680,16680,16680,0
|
|
20240327,163400,1472831130,16680,16680,16680,16680,0
|
|
20240327,163300,1472831130,16680,16680,16680,16680,0
|
|
20240327,163200,1472831130,16680,16680,16680,16680,0
|
|
20240327,163100,1472831130,16680,16680,16680,16680,0
|
|
20240327,163000,1472831130,16680,16680,16680,16680,0
|
|
20240327,162900,1472831130,16680,16680,16680,16680,0
|
|
20240327,162800,1472831130,16680,16680,16680,16680,0
|
|
20240327,162700,1472831130,16680,16680,16680,16680,0
|
|
20240327,162600,1472831130,16680,16680,16680,16680,0
|
|
20240327,162500,1472831130,16680,16680,16680,16680,0
|
|
20240327,162400,1472831130,16680,16680,16680,16680,0
|
|
20240327,162300,1472831130,16680,16680,16680,16680,0
|
|
20240327,162200,1472831130,16680,16680,16680,16680,0
|
|
20240327,162100,1472831130,16680,16680,16680,16680,0
|
|
20240327,162000,1472831130,16680,16680,16680,16680,0
|
|
20240327,161900,1472831130,16680,16680,16680,16680,0
|
|
20240327,161800,1472831130,16680,16680,16680,16680,0
|
|
20240327,161700,1472831130,16680,16680,16680,16680,0
|
|
20240327,161600,1472831130,16680,16680,16680,16680,0
|
|
20240327,161500,1472831130,16680,16680,16680,16680,0
|
|
20240327,161400,1472831130,16680,16680,16680,16680,0
|
|
20240327,161300,1472831130,16680,16680,16680,16680,0
|
|
20240327,161200,1472831130,16680,16680,16680,16680,0
|
|
20240327,161100,1472831130,16680,16680,16680,16680,0
|
|
20240327,161000,1472831130,16680,16680,16680,16680,3184
|
|
20240327,160900,1472831130,16680,16680,16680,16680,0
|
|
20240327,160800,1472831130,16680,16680,16680,16680,0
|
|
20240327,160700,1472831130,16680,16680,16680,16680,0
|
|
20240327,160600,1472831130,16680,16680,16680,16680,0
|
|
20240327,160500,1472831130,16680,16680,16680,16680,0
|
|
20240327,160400,1472831130,16680,16680,16680,16680,0
|
|
20240327,160300,1472831130,16680,16680,16680,16680,0
|
|
20240327,160200,1472831130,16680,16680,16680,16680,0
|
|
20240327,160100,1472831130,16680,16680,16680,16680,0
|
|
20240327,160000,1472831130,16680,16680,16680,16680,0
|
|
20240327,155900,1472831130,16680,16680,16680,16680,0
|
|
20240327,155800,1472831130,16680,16680,16680,16680,0
|
|
20240327,155700,1472831130,16680,16680,16680,16680,0
|
|
20240327,155600,1472831130,16680,16680,16680,16680,0
|
|
20240327,155500,1472831130,16680,16680,16680,16680,0
|
|
20240327,155400,1472831130,16680,16680,16680,16680,0
|
|
20240327,155300,1472831130,16680,16680,16680,16680,0
|
|
20240327,155200,1472831130,16680,16680,16680,16680,0
|
|
20240327,155100,1472831130,16680,16680,16680,16680,0
|
|
20240327,155000,1472831130,16680,16680,16680,16680,0
|
|
20240327,154900,1472831130,16680,16680,16680,16680,0
|
|
20240327,154800,1472831130,16680,16680,16680,16680,0
|
|
20240327,154700,1472831130,16680,16680,16680,16680,0
|
|
20240327,154600,1472831130,16680,16680,16680,16680,0
|
|
20240327,154500,1472831130,16680,16680,16680,16680,0
|
|
20240327,154400,1472831130,16680,16680,16680,16680,0
|
|
20240327,154300,1472831130,16680,16680,16680,16680,0
|
|
20240327,154200,1472831130,16680,16680,16680,16680,0
|
|
20240327,154100,1472831130,16680,16680,16680,16680,0
|
|
20240327,154000,1472831130,16680,16680,16680,16680,3184
|
|
20240327,153900,1472831130,16680,16680,16680,16680,0
|
|
20240327,153800,1472831130,16680,16680,16680,16680,0
|
|
20240327,153700,1472831130,16680,16680,16680,16680,0
|
|
20240327,153600,1472831130,16680,16680,16680,16680,0
|
|
20240327,153500,1472831130,16680,16680,16680,16680,0
|
|
20240327,153400,1472831130,16680,16680,16680,16680,0
|
|
20240327,153300,1472831130,16680,16680,16680,16680,0
|
|
20240327,153200,1472831130,16680,16680,16680,16680,0
|
|
20240327,153100,1472831130,16680,16680,16680,16680,0
|
|
20240327,153000,1472831130,16680,16680,16680,16680,3184
|
|
20240327,152900,1419722010,16700,16700,16700,16700,0
|
|
20240327,152800,1419722010,16700,16700,16700,16700,0
|
|
20240327,152700,1419722010,16700,16700,16700,16700,0
|
|
20240327,152600,1419722010,16700,16700,16700,16700,0
|
|
20240327,152500,1419722010,16700,16700,16700,16700,0
|
|
20240327,152400,1419722010,16700,16700,16700,16700,0
|
|
20240327,152300,1419722010,16700,16700,16700,16700,0
|
|
20240327,152200,1419722010,16700,16700,16700,16700,0
|
|
20240327,152100,1419722010,16700,16700,16700,16700,0
|
|
20240327,152000,1419722010,16700,16700,16700,16700,0
|
|
20240327,151900,1419722010,16700,16650,16700,16650,29
|
|
20240327,151800,1419239110,16700,16650,16700,16650,187
|
|
20240327,151700,1416118480,16680,16650,16680,16650,286
|
|
20240327,151600,1411352120,16660,16660,16660,16660,601
|
|
20240327,151500,1401339460,16660,16650,16660,16650,139
|
|
20240327,151400,1399023920,16660,16660,16660,16660,25
|
|
20240327,151300,1398607420,16650,16650,16660,16650,82
|
|
20240327,151200,1397241820,16660,16660,16660,16660,10
|
|
20240327,151100,1397075220,16660,16650,16660,16650,81
|
|
20240327,151000,1395726500,16650,16650,16650,16640,111
|
|
20240327,150900,1393878360,16640,16640,16640,16640,33
|
|
20240327,150800,1393329240,16640,16640,16640,16640,0
|
|
20240327,150700,1393329240,16640,16640,16640,16640,2
|
|
20240327,150600,1393295960,16640,16640,16640,16640,1
|
|
20240327,150500,1393279320,16640,16640,16650,16640,4
|
|
20240327,150400,1393212750,16650,16640,16650,16640,594
|
|
20240327,150300,1383328580,16640,16650,16650,16640,369
|
|
20240327,150200,1377187630,16640,16640,16640,16640,90
|
|
20240327,150100,1375690030,16640,16640,16640,16640,2
|
|
20240327,150000,1375656750,16650,16650,16650,16640,497
|
|
20240327,145900,1367385110,16640,16650,16650,16640,77
|
|
20240327,145800,1366103080,16650,16640,16650,16640,10
|
|
20240327,145700,1365936600,16640,16650,16650,16640,101
|
|
20240327,145600,1364255950,16650,16640,16650,16640,52
|
|
20240327,145500,1363390170,16630,16630,16630,16630,0
|
|
20240327,145400,1363390170,16630,16630,16630,16630,11
|
|
20240327,145300,1363207240,16630,16620,16650,16620,463
|
|
20240327,145200,1355505580,16610,16610,16610,16610,5
|
|
20240327,145100,1355422530,16620,16620,16630,16610,139
|
|
20240327,145000,1353112220,16610,16620,16620,16610,345
|
|
20240327,144900,1347381740,16620,16620,16620,16620,163
|
|
20240327,144800,1344672680,16620,16620,16620,16610,525
|
|
20240327,144700,1335947200,16630,16630,16630,16630,64
|
|
20240327,144600,1334882880,16630,16630,16630,16630,12
|
|
20240327,144500,1334683320,16630,16630,16630,16630,16
|
|
20240327,144400,1334417240,16630,16640,16640,16630,67
|
|
20240327,144300,1333302930,16640,16630,16640,16630,46
|
|
20240327,144200,1332537550,16630,16620,16630,16620,47
|
|
20240327,144100,1331756010,16630,16620,16630,16620,127
|
|
20240327,144000,1329644650,16620,16620,16620,16620,28
|
|
20240327,143900,1329179290,16640,16630,16640,16620,71
|
|
20240327,143800,1327998410,16620,16630,16630,16620,92
|
|
20240327,143700,1326468770,16630,16640,16640,16630,103
|
|
20240327,143600,1324755480,16640,16630,16650,16620,64
|
|
20240327,143500,1323691160,16630,16610,16630,16610,667
|
|
20240327,143400,1312604420,16610,16610,16610,16610,445
|
|
20240327,143300,1305212970,16620,16640,16640,16620,812
|
|
20240327,143200,1291711400,16630,16630,16630,16630,10
|
|
20240327,143100,1291545100,16630,16630,16630,16630,2
|
|
20240327,143000,1291511840,16630,16640,16640,16630,1297
|
|
20240327,142900,1269939290,16640,16640,16640,16640,98
|
|
20240327,142800,1268308570,16640,16650,16650,16640,460
|
|
20240327,142700,1260649590,16650,16670,16670,16650,629
|
|
20240327,142600,1250171600,16670,16670,16670,16670,86
|
|
20240327,142500,1248737980,16670,16670,16670,16670,37
|
|
20240327,142400,1248121190,16680,16680,16680,16680,6
|
|
20240327,142300,1248021110,16670,16700,16700,16670,1412
|
|
20240327,142200,1224459420,16700,16700,16700,16700,0
|
|
20240327,142100,1224459420,16700,16700,16700,16700,2
|
|
20240327,142000,1224426020,16700,16710,16710,16700,253
|
|
20240327,141900,1220200660,16710,16710,16710,16710,57
|
|
20240327,141800,1219248190,16720,16710,16720,16710,7
|
|
20240327,141700,1219131170,16710,16720,16720,16710,317
|
|
20240327,141600,1213831100,16720,16710,16720,16710,336
|
|
20240327,141500,1208213540,16720,16720,16720,16720,0
|
|
20240327,141400,1208213540,16720,16720,16720,16720,90
|
|
20240327,141300,1206708740,16720,16720,16730,16720,332
|
|
20240327,141200,1201157690,16720,16710,16720,16700,1331
|
|
20240327,141100,1178916680,16700,16710,16710,16700,131
|
|
20240327,141000,1176728170,16710,16700,16710,16700,512
|
|
20240327,140900,1168172670,16700,16700,16700,16700,116
|
|
20240327,140800,1166235470,16710,16680,16710,16680,2034
|
|
20240327,140700,1132283900,16690,16680,16690,16680,26
|
|
20240327,140600,1131850100,16680,16680,16680,16680,368
|
|
20240327,140500,1125711860,16680,16680,16680,16680,473
|
|
20240327,140400,1117822220,16690,16690,16690,16690,303
|
|
20240327,140300,1112765150,16700,16700,16700,16700,1
|
|
20240327,140200,1112748450,16680,16690,16690,16680,102
|
|
20240327,140100,1111046090,16680,16680,16690,16680,349
|
|
20240327,140000,1105224390,16670,16670,16670,16670,3
|
|
20240327,135900,1105174380,16670,16670,16670,16670,210
|
|
20240327,135800,1101673680,16670,16680,16680,16670,1104
|
|
20240327,135700,1083258980,16690,16680,16690,16680,50
|
|
20240327,135600,1082424870,16680,16680,16680,16680,1
|
|
20240327,135500,1082408190,16690,16690,16690,16690,189
|
|
20240327,135400,1079253780,16690,16690,16690,16690,0
|
|
20240327,135300,1079253780,16690,16690,16690,16690,2
|
|
20240327,135200,1079220400,16700,16700,16700,16700,104
|
|
20240327,135100,1077483600,16700,16690,16700,16690,551
|
|
20240327,135000,1068282850,16700,16700,16700,16700,5
|
|
20240327,134900,1068199350,16690,16690,16690,16690,123
|
|
20240327,134800,1066146480,16700,16690,16700,16690,11
|
|
20240327,134700,1065962880,16700,16700,16700,16690,7
|
|
20240327,134600,1065846010,16700,16700,16700,16700,105
|
|
20240327,134500,1064092510,16700,16700,16700,16700,6
|
|
20240327,134400,1063992310,16690,16690,16690,16690,176
|
|
20240327,134300,1061054870,16690,16700,16700,16690,92
|
|
20240327,134200,1059518870,16710,16700,16710,16700,123
|
|
20240327,134100,1057464670,16710,16700,16710,16700,203
|
|
20240327,134000,1054074560,16700,16690,16700,16690,481
|
|
20240327,133900,1046042080,16690,16690,16690,16690,2
|
|
20240327,133800,1046008700,16690,16690,16690,16690,22
|
|
20240327,133700,1045641520,16700,16700,16700,16700,43
|
|
20240327,133600,1044923420,16690,16690,16690,16690,5
|
|
20240327,133500,1044839970,16700,16700,16700,16700,0
|
|
20240327,133400,1044839970,16700,16700,16700,16700,232
|
|
20240327,133300,1040965570,16700,16710,16710,16700,274
|
|
20240327,133200,1036387410,16710,16710,16710,16710,2
|
|
20240327,133100,1036353990,16710,16710,16710,16710,56
|
|
20240327,133000,1035418230,16690,16690,16710,16690,793
|
|
20240327,132900,1022172070,16690,16690,16690,16690,18
|
|
20240327,132800,1021871650,16700,16700,16700,16700,63
|
|
20240327,132700,1020819550,16700,16710,16710,16700,41
|
|
20240327,132600,1020134640,16700,16700,16700,16700,342
|
|
20240327,132500,1014423240,16720,16730,16730,16720,23
|
|
20240327,132400,1014038650,16720,16710,16720,16710,69
|
|
20240327,132300,1012885640,16710,16700,16720,16700,508
|
|
20240327,132200,1004395960,16690,16690,16690,16690,2
|
|
20240327,132100,1004362580,16690,16690,16690,16690,45
|
|
20240327,132000,1003611530,16690,16690,16690,16690,51
|
|
20240327,131900,1002760340,16690,16690,16690,16690,0
|
|
20240327,131800,1002760340,16690,16690,16690,16690,2
|
|
20240327,131700,1002726960,16700,16720,16720,16700,133
|
|
20240327,131600,1000505340,16720,16690,16720,16690,70
|
|
20240327,131500,999335590,16680,16680,16680,16680,2
|
|
20240327,131400,999302230,16680,16690,16690,16680,24
|
|
20240327,131300,998901700,16680,16670,16680,16670,19
|
|
20240327,131200,998584800,16680,16680,16680,16680,104
|
|
20240327,131100,996850080,16680,16680,16690,16680,72
|
|
20240327,131000,995648940,16680,16710,16710,16680,256
|
|
20240327,130900,991376190,16730,16710,16730,16710,612
|
|
20240327,130800,981144820,16710,16710,16710,16710,10
|
|
20240327,130700,980977720,16710,16710,16710,16700,17
|
|
20240327,130600,980693690,16710,16710,16710,16710,50
|
|
20240327,130500,979858190,16710,16710,16710,16710,107
|
|
20240327,130400,978070220,16710,16710,16710,16710,6
|
|
20240327,130300,977969960,16710,16710,16710,16710,54
|
|
20240327,130200,977067620,16730,16730,16730,16730,130
|
|
20240327,130100,974892720,16730,16730,16730,16730,17
|
|
20240327,130000,974608310,16730,16730,16730,16730,1
|
|
20240327,125900,974591580,16730,16720,16740,16720,28
|
|
20240327,125800,974123100,16710,16710,16710,16710,2
|
|
20240327,125700,974089680,16710,16730,16730,16710,370
|
|
20240327,125600,967901900,16740,16740,16740,16740,324
|
|
20240327,125500,962478140,16740,16740,16740,16740,1
|
|
20240327,125400,962461400,16740,16740,16740,16740,2
|
|
20240327,125300,962427920,16740,16740,16740,16740,0
|
|
20240327,125200,962427920,16740,16730,16740,16730,6
|
|
20240327,125100,962327500,16740,16740,16740,16730,164
|
|
20240327,125000,959582980,16740,16730,16740,16730,39
|
|
20240327,124900,958930140,16730,16730,16730,16730,16
|
|
20240327,124800,958662460,16730,16750,16750,16730,345
|
|
20240327,124700,952887150,16750,16740,16750,16740,97
|
|
20240327,124600,951263350,16740,16740,16740,16740,3
|
|
20240327,124500,951213130,16750,16750,16750,16750,120
|
|
20240327,124400,949203130,16750,16760,16760,16740,152
|
|
20240327,124300,946656890,16750,16750,16750,16750,0
|
|
20240327,124200,946656890,16750,16750,16750,16750,90
|
|
20240327,124100,945149390,16750,16760,16760,16750,12
|
|
20240327,124000,944948290,16750,16750,16750,16750,27
|
|
20240327,123900,944496040,16740,16740,16740,16740,0
|
|
20240327,123800,944496040,16740,16750,16760,16740,184
|
|
20240327,123700,941414380,16750,16750,16750,16750,42
|
|
20240327,123600,940710880,16760,16770,16770,16760,112
|
|
20240327,123500,938833470,16760,16760,16760,16750,111
|
|
20240327,123400,936973130,16770,16770,16770,16770,1
|
|
20240327,123300,936956360,16760,16780,16780,16760,4
|
|
20240327,123200,936889280,16780,16780,16780,16780,117
|
|
20240327,123100,934926020,16750,16740,16750,16740,534
|
|
20240327,123000,925982190,16740,16740,16740,16740,0
|
|
20240327,122900,925982190,16740,16740,16740,16740,7
|
|
20240327,122800,925865010,16740,16740,16740,16740,1
|
|
20240327,122700,925848270,16730,16740,16750,16730,368
|
|
20240327,122600,919688240,16730,16730,16730,16730,97
|
|
20240327,122500,918065430,16730,16730,16730,16730,2
|
|
20240327,122400,918031970,16740,16740,16740,16740,20
|
|
20240327,122300,917697170,16730,16740,16740,16730,417
|
|
20240327,122200,910717070,16740,16740,16750,16740,36
|
|
20240327,122100,910114220,16740,16740,16740,16740,101
|
|
20240327,122000,908423480,16750,16740,16750,16740,135
|
|
20240327,121900,906162630,16740,16750,16750,16740,9
|
|
20240327,121800,906011900,16750,16740,16750,16740,121
|
|
20240327,121700,903985160,16740,16750,16750,16740,52
|
|
20240327,121600,903114180,16750,16740,16750,16740,53
|
|
20240327,121500,902226450,16740,16750,16750,16740,11
|
|
20240327,121400,902042210,16750,16740,16750,16740,112
|
|
20240327,121300,900166230,16740,16750,16750,16740,67
|
|
20240327,121200,899044260,16740,16730,16740,16730,202
|
|
20240327,121100,895662800,16720,16710,16720,16710,134
|
|
20240327,121000,893422560,16730,16710,16730,16710,470
|
|
20240327,120900,885563250,16720,16720,16720,16720,23
|
|
20240327,120800,885178690,16710,16710,16710,16710,3
|
|
20240327,120700,885128560,16710,16710,16710,16710,0
|
|
20240327,120600,885128560,16710,16710,16710,16710,98
|
|
20240327,120500,883490980,16720,16720,16720,16720,2
|
|
20240327,120400,883457540,16710,16720,16720,16710,3
|
|
20240327,120300,883407400,16710,16720,16720,16710,202
|
|
20240327,120200,880031960,16710,16710,16710,16710,150
|
|
20240327,120100,877525460,16710,16710,16710,16710,7
|
|
20240327,120000,877408490,16710,16720,16720,16710,106
|
|
20240327,115900,875637190,16720,16720,16720,16720,106
|
|
20240327,115800,873864870,16710,16710,16710,16710,3
|
|
20240327,115700,873814740,16710,16710,16710,16710,412
|
|
20240327,115600,866930220,16710,16710,16720,16710,214
|
|
20240327,115500,863352280,16720,16720,16720,16720,406
|
|
20240327,115400,856563960,16730,16730,16730,16730,9
|
|
20240327,115300,856413390,16730,16730,16730,16720,129
|
|
20240327,115200,854255540,16720,16720,16720,16720,0
|
|
20240327,115100,854255540,16720,16720,16720,16720,2
|
|
20240327,115000,854222100,16730,16730,16730,16730,360
|
|
20240327,114900,848199300,16730,16710,16730,16710,17
|
|
20240327,114800,847915130,16710,16710,16710,16710,4
|
|
20240327,114700,847848290,16730,16730,16730,16730,2
|
|
20240327,114600,847814830,16750,16680,16760,16680,481
|
|
20240327,114500,839777780,16680,16680,16680,16680,8
|
|
20240327,114400,839644340,16680,16680,16680,16680,20
|
|
20240327,114300,839310740,16680,16680,16680,16680,4
|
|
20240327,114200,839244020,16680,16680,16680,16680,20
|
|
20240327,114100,838910420,16680,16690,16690,16680,3
|
|
20240327,114000,838860370,16680,16680,16680,16680,0
|
|
20240327,113900,838860370,16680,16690,16690,16680,32
|
|
20240327,113800,838326310,16680,16680,16690,16680,57
|
|
20240327,113700,837375440,16680,16680,16680,16680,2
|
|
20240327,113600,837342080,16680,16680,16680,16680,2
|
|
20240327,113500,837308720,16690,16690,16690,16690,62
|
|
20240327,113400,836273940,16690,16700,16700,16690,3
|
|
20240327,113300,836223860,16700,16700,16700,16700,154
|
|
20240327,113200,833652060,16700,16710,16710,16700,20
|
|
20240327,113100,833317880,16710,16710,16710,16710,86
|
|
20240327,113000,831880820,16700,16700,16700,16700,33
|
|
20240327,112900,831329720,16720,16710,16720,16710,11
|
|
20240327,112800,831145810,16700,16700,16700,16700,2
|
|
20240327,112700,831112410,16700,16700,16700,16700,141
|
|
20240327,112600,828757710,16700,16710,16710,16700,109
|
|
20240327,112500,826937400,16710,16710,16710,16710,1
|
|
20240327,112400,826920690,16720,16720,16720,16720,1
|
|
20240327,112300,826903970,16710,16710,16710,16710,0
|
|
20240327,112200,826903970,16710,16730,16730,16710,502
|
|
20240327,112100,818512910,16730,16720,16730,16720,43
|
|
20240327,112000,817793920,16720,16720,16720,16720,2
|
|
20240327,111900,817760480,16730,16720,16730,16710,144
|
|
20240327,111800,815352760,16700,16700,16700,16700,57
|
|
20240327,111700,814400860,16700,16700,16700,16700,2
|
|
20240327,111600,814367460,16700,16700,16700,16700,100
|
|
20240327,111500,812697460,16700,16720,16720,16700,254
|
|
20240327,111400,808452780,16730,16720,16730,16720,12
|
|
20240327,111300,808252130,16720,16740,16750,16720,17
|
|
20240327,111200,807967510,16740,16710,16740,16710,543
|
|
20240327,111100,798890340,16710,16710,16710,16710,44
|
|
20240327,111000,798155100,16710,16720,16720,16710,488
|
|
20240327,110900,789999480,16720,16720,16720,16720,33
|
|
20240327,110800,789447720,16730,16730,16730,16730,191
|
|
20240327,110700,786252290,16730,16730,16730,16730,238
|
|
20240327,110600,782270550,16730,16730,16730,16730,110
|
|
20240327,110500,780430250,16730,16730,16730,16730,83
|
|
20240327,110400,779041660,16740,16730,16740,16730,430
|
|
20240327,110300,771845900,16730,16730,16730,16730,129
|
|
20240327,110200,769687730,16730,16730,16730,16730,16
|
|
20240327,110100,769420050,16740,16730,16740,16730,530
|
|
20240327,110000,760548300,16730,16730,16740,16730,282
|
|
20240327,105900,755830360,16730,16740,16740,16730,119
|
|
20240327,105800,753838390,16740,16710,16740,16710,143
|
|
20240327,105700,751446740,16690,16690,16690,16690,313
|
|
20240327,105600,746222770,16660,16640,16660,16640,9
|
|
20240327,105500,746072870,16660,16650,16660,16640,146
|
|
20240327,105400,743641040,16650,16650,16650,16640,1320
|
|
20240327,105300,721672590,16650,16650,16650,16650,38
|
|
20240327,105200,721039890,16680,16640,16680,16630,1054
|
|
20240327,105100,703494570,16640,16680,16680,16640,2167
|
|
20240327,105000,667413280,16680,16740,16740,16680,1589
|
|
20240327,104900,640837420,16730,16730,16730,16730,1
|
|
20240327,104800,640820690,16730,16740,16740,16730,7
|
|
20240327,104700,640703530,16740,16740,16740,16740,111
|
|
20240327,104600,638845390,16730,16730,16730,16730,2
|
|
20240327,104500,638811930,16720,16710,16720,16710,42
|
|
20240327,104400,638109700,16730,16740,16740,16730,113
|
|
20240327,104300,636218910,16730,16730,16730,16730,2
|
|
20240327,104200,636185450,16730,16750,16750,16730,408
|
|
20240327,104100,629351680,16760,16760,16760,16760,532
|
|
20240327,104000,620435360,16770,16780,16780,16770,312
|
|
20240327,103900,615202920,16770,16770,16770,16770,1
|
|
20240327,103800,615186150,16770,16780,16780,16770,4
|
|
20240327,103700,615119050,16780,16770,16780,16770,142
|
|
20240327,103600,612736310,16780,16780,16780,16780,16
|
|
20240327,103500,612467830,16780,16760,16780,16760,16
|
|
20240327,103400,612199430,16770,16770,16770,16770,84
|
|
20240327,103300,610790750,16760,16800,16800,16760,731
|
|
20240327,103200,598522960,16800,16820,16820,16800,131
|
|
20240327,103100,596321740,16820,16800,16820,16790,248
|
|
20240327,103000,592155320,16800,16850,16850,16800,3751
|
|
20240327,102900,529074440,16850,16800,16850,16800,572
|
|
20240327,102800,519456710,16800,16810,16810,16800,249
|
|
20240327,102700,515272190,16810,16800,16810,16790,682
|
|
20240327,102600,503816820,16800,16770,16810,16770,1574
|
|
20240327,102500,477388390,16750,16740,16770,16730,821
|
|
20240327,102400,463643260,16740,16690,16740,16690,73
|
|
20240327,102300,462422180,16680,16670,16700,16670,215
|
|
20240327,102200,458832410,16670,16640,16670,16640,903
|
|
20240327,102100,443784870,16650,16640,16650,16640,45
|
|
20240327,102000,443036060,16630,16630,16630,16630,1
|
|
20240327,101900,443019430,16630,16640,16640,16630,14
|
|
20240327,101800,442786490,16630,16630,16630,16630,37
|
|
20240327,101700,442171180,16630,16630,16650,16630,33
|
|
20240327,101600,441622370,16620,16620,16620,16620,3
|
|
20240327,101500,441572510,16620,16620,16620,16620,1
|
|
20240327,101400,441555890,16620,16620,16620,16620,2
|
|
20240327,101300,441522650,16650,16650,16650,16650,1
|
|
20240327,101200,441506000,16650,16610,16650,16610,143
|
|
20240327,101100,439129250,16650,16630,16660,16620,267
|
|
20240327,101000,434688580,16620,16610,16630,16610,116
|
|
20240327,100900,432759880,16610,16600,16610,16600,421
|
|
20240327,100800,425768070,16600,16600,16600,16600,518
|
|
20240327,100700,417169270,16610,16640,16640,16610,651
|
|
20240327,100600,406353580,16640,16660,16660,16640,424
|
|
20240327,100500,399293900,16660,16660,16660,16660,29
|
|
20240327,100400,398810760,16660,16660,16660,16660,192
|
|
20240327,100300,395612040,16660,16690,16690,16660,439
|
|
20240327,100200,388287870,16700,16690,16700,16690,18
|
|
20240327,100100,387987290,16680,16680,16690,16680,181
|
|
20240327,100000,384967830,16680,16650,16680,16650,6
|
|
20240327,095900,384867810,16670,16670,16670,16650,115
|
|
20240327,095800,382950780,16650,16680,16700,16650,317
|
|
20240327,095700,377663030,16700,16620,16700,16620,114
|
|
20240327,095600,375760500,16700,16630,16700,16620,324
|
|
20240327,095500,370366150,16630,16620,16630,16620,59
|
|
20240327,095400,369385060,16630,16620,16630,16620,80
|
|
20240327,095300,368055400,16610,16610,16620,16610,78
|
|
20240327,095200,366759810,16630,16630,16630,16630,38
|
|
20240327,095100,366127870,16600,16600,16600,16600,7
|
|
20240327,095000,366011670,16600,16600,16600,16600,15
|
|
20240327,094900,365762670,16600,16600,16600,16600,202
|
|
20240327,094800,362409470,16600,16600,16600,16600,427
|
|
20240327,094700,355321270,16600,16600,16600,16600,2
|
|
20240327,094600,355288070,16630,16630,16630,16630,1
|
|
20240327,094500,355271440,16630,16600,16630,16600,12
|
|
20240327,094400,355072210,16600,16600,16600,16600,55
|
|
20240327,094300,354159210,16600,16610,16610,16590,577
|
|
20240327,094200,344583060,16610,16600,16620,16600,542
|
|
20240327,094100,335577420,16600,16600,16610,16600,1007
|
|
20240327,094000,318860720,16600,16610,16610,16600,200
|
|
20240327,093900,315540060,16600,16620,16620,16600,403
|
|
20240327,093800,308844250,16610,16600,16610,16600,399
|
|
20240327,093700,302217920,16600,16600,16600,16600,332
|
|
20240327,093600,296706720,16600,16600,16600,16600,252
|
|
20240327,093500,292523520,16610,16600,16610,16600,178
|
|
20240327,093400,289567570,16610,16630,16630,16610,375
|
|
20240327,093300,283336000,16630,16660,16660,16630,2699
|
|
20240327,093200,238403970,16670,16670,16670,16670,242
|
|
20240327,093100,234369830,16670,16690,16690,16670,151
|
|
20240327,093000,231850640,16690,16680,16720,16680,42
|
|
20240327,092900,231150030,16680,16700,16700,16680,167
|
|
20240327,092800,228362920,16700,16730,16730,16690,290
|
|
20240327,092700,223518520,16730,16680,16730,16670,480
|
|
20240327,092600,215510480,16680,16710,16710,16680,1233
|
|
20240327,092500,194929860,16710,16710,16710,16710,85
|
|
20240327,092400,193509510,16700,16720,16720,16700,2308
|
|
20240327,092300,154955890,16720,16750,16750,16710,918
|
|
20240327,092200,139595360,16750,16750,16750,16740,204
|
|
20240327,092100,136178380,16750,16750,16750,16750,62
|
|
20240327,092000,135139880,16750,16760,16760,16750,216
|
|
20240327,091900,131521800,16760,16770,16780,16750,87
|
|
20240327,091800,130063750,16760,16750,16760,16740,207
|
|
20240327,091700,126596470,16740,16740,16740,16740,0
|
|
20240327,091600,126596470,16740,16730,16740,16730,167
|
|
20240327,091500,123801280,16720,16720,16720,16710,320
|
|
20240327,091400,118450900,16720,16730,16730,16720,336
|
|
20240327,091300,112832870,16720,16720,16730,16720,5
|
|
20240327,091200,112749260,16720,16730,16730,16720,12
|
|
20240327,091100,112548610,16720,16740,16740,16720,236
|
|
20240327,091000,108602540,16740,16770,16770,16720,380
|
|
20240327,090900,102238770,16760,16770,16800,16760,803
|
|
20240327,090800,88771900,16760,16740,16770,16740,81
|
|
20240327,090700,87414730,16710,16720,16720,16710,233
|
|
20240327,090600,83520230,16720,16720,16720,16710,235
|
|
20240327,090500,79592030,16720,16710,16720,16710,87
|
|
20240327,090400,78137600,16720,16750,16800,16720,1759
|
|
20240327,090300,48705840,16780,16930,16930,16780,1060
|
|
20240327,090200,30845670,16930,16820,16940,16810,1343
|
|
20240327,090100,8187850,16810,16820,16820,16810,379
|
|
20240327,090000,1816560,16820,16820,16820,16820,108
|