681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,201800,2023621080,16350,16350,16350,16350,1783
|
|
20240329,201700,2023621080,16350,16350,16350,16350,0
|
|
20240329,201600,2023621080,16350,16350,16350,16350,0
|
|
20240329,201500,2023621080,16350,16350,16350,16350,0
|
|
20240329,201400,2023621080,16350,16350,16350,16350,0
|
|
20240329,201300,2023621080,16350,16350,16350,16350,0
|
|
20240329,201200,2023621080,16350,16350,16350,16350,0
|
|
20240329,201100,2023621080,16350,16350,16350,16350,0
|
|
20240329,201000,2023621080,16350,16350,16350,16350,0
|
|
20240329,200900,2023621080,16350,16350,16350,16350,0
|
|
20240329,200800,2023621080,16350,16350,16350,16350,0
|
|
20240329,200700,2023621080,16350,16350,16350,16350,0
|
|
20240329,200600,2023621080,16350,16350,16350,16350,0
|
|
20240329,200500,2023621080,16350,16350,16350,16350,0
|
|
20240329,200400,2023621080,16350,16350,16350,16350,0
|
|
20240329,200300,2023621080,16350,16350,16350,16350,0
|
|
20240329,200200,2023621080,16350,16350,16350,16350,0
|
|
20240329,200100,2023621080,16350,16350,16350,16350,0
|
|
20240329,200000,2023621080,16350,16350,16350,16350,0
|
|
20240329,195900,2023621080,16350,16350,16350,16350,0
|
|
20240329,195800,2023621080,16350,16350,16350,16350,0
|
|
20240329,195700,2023621080,16350,16350,16350,16350,0
|
|
20240329,195600,2023621080,16350,16350,16350,16350,0
|
|
20240329,195500,2023621080,16350,16350,16350,16350,0
|
|
20240329,195400,2023621080,16350,16350,16350,16350,0
|
|
20240329,195300,2023621080,16350,16350,16350,16350,0
|
|
20240329,195200,2023621080,16350,16350,16350,16350,0
|
|
20240329,195100,2023621080,16350,16350,16350,16350,0
|
|
20240329,195000,2023621080,16350,16350,16350,16350,0
|
|
20240329,194900,2023621080,16350,16350,16350,16350,0
|
|
20240329,194800,2023621080,16350,16350,16350,16350,1783
|
|
20240329,194700,2023621080,16350,16350,16350,16350,0
|
|
20240329,194600,2023621080,16350,16350,16350,16350,0
|
|
20240329,194500,2023621080,16350,16350,16350,16350,0
|
|
20240329,194400,2023621080,16350,16350,16350,16350,0
|
|
20240329,194300,2023621080,16350,16350,16350,16350,0
|
|
20240329,194200,2023621080,16350,16350,16350,16350,0
|
|
20240329,194100,2023621080,16350,16350,16350,16350,0
|
|
20240329,194000,2023621080,16350,16350,16350,16350,0
|
|
20240329,193900,2023621080,16350,16350,16350,16350,0
|
|
20240329,193800,2023621080,16350,16350,16350,16350,0
|
|
20240329,193700,2023621080,16350,16350,16350,16350,0
|
|
20240329,193600,2023621080,16350,16350,16350,16350,0
|
|
20240329,193500,2023621080,16350,16350,16350,16350,0
|
|
20240329,193400,2023621080,16350,16350,16350,16350,0
|
|
20240329,193300,2023621080,16350,16350,16350,16350,0
|
|
20240329,193200,2023621080,16350,16350,16350,16350,0
|
|
20240329,193100,2023621080,16350,16350,16350,16350,0
|
|
20240329,193000,2023621080,16350,16350,16350,16350,0
|
|
20240329,192900,2023621080,16350,16350,16350,16350,0
|
|
20240329,192800,2023621080,16350,16350,16350,16350,0
|
|
20240329,192700,2023621080,16350,16350,16350,16350,0
|
|
20240329,192600,2023621080,16350,16350,16350,16350,0
|
|
20240329,192500,2023621080,16350,16350,16350,16350,0
|
|
20240329,192400,2023621080,16350,16350,16350,16350,0
|
|
20240329,192300,2023621080,16350,16350,16350,16350,0
|
|
20240329,192200,2023621080,16350,16350,16350,16350,0
|
|
20240329,192100,2023621080,16350,16350,16350,16350,0
|
|
20240329,192000,2023621080,16350,16350,16350,16350,0
|
|
20240329,191900,2023621080,16350,16350,16350,16350,0
|
|
20240329,191800,2023621080,16350,16350,16350,16350,1783
|
|
20240329,191700,2023621080,16350,16350,16350,16350,0
|
|
20240329,191600,2023621080,16350,16350,16350,16350,0
|
|
20240329,191500,2023621080,16350,16350,16350,16350,0
|
|
20240329,191400,2023621080,16350,16350,16350,16350,0
|
|
20240329,191300,2023621080,16350,16350,16350,16350,0
|
|
20240329,191200,2023621080,16350,16350,16350,16350,0
|
|
20240329,191100,2023621080,16350,16350,16350,16350,0
|
|
20240329,191000,2023621080,16350,16350,16350,16350,0
|
|
20240329,190900,2023621080,16350,16350,16350,16350,0
|
|
20240329,190800,2023621080,16350,16350,16350,16350,0
|
|
20240329,190700,2023621080,16350,16350,16350,16350,0
|
|
20240329,190600,2023621080,16350,16350,16350,16350,0
|
|
20240329,190500,2023621080,16350,16350,16350,16350,0
|
|
20240329,190400,2023621080,16350,16350,16350,16350,0
|
|
20240329,190300,2023621080,16350,16350,16350,16350,0
|
|
20240329,190200,2023621080,16350,16350,16350,16350,0
|
|
20240329,190100,2023621080,16350,16350,16350,16350,0
|
|
20240329,190000,2023621080,16350,16350,16350,16350,0
|
|
20240329,185900,2023621080,16350,16350,16350,16350,0
|
|
20240329,185800,2023621080,16350,16350,16350,16350,0
|
|
20240329,185700,2023621080,16350,16350,16350,16350,0
|
|
20240329,185600,2023621080,16350,16350,16350,16350,0
|
|
20240329,185500,2023621080,16350,16350,16350,16350,0
|
|
20240329,185400,2023621080,16350,16350,16350,16350,0
|
|
20240329,185300,2023621080,16350,16350,16350,16350,0
|
|
20240329,185200,2023621080,16350,16350,16350,16350,0
|
|
20240329,185100,2023621080,16350,16350,16350,16350,0
|
|
20240329,185000,2023621080,16350,16350,16350,16350,0
|
|
20240329,184900,2023621080,16350,16350,16350,16350,0
|
|
20240329,184800,2023621080,16350,16350,16350,16350,1783
|
|
20240329,184700,2023621080,16350,16350,16350,16350,0
|
|
20240329,184600,2023621080,16350,16350,16350,16350,0
|
|
20240329,184500,2023621080,16350,16350,16350,16350,0
|
|
20240329,184400,2023621080,16350,16350,16350,16350,0
|
|
20240329,184300,2023621080,16350,16350,16350,16350,0
|
|
20240329,184200,2023621080,16350,16350,16350,16350,0
|
|
20240329,184100,2023621080,16350,16350,16350,16350,0
|
|
20240329,184000,2023621080,16350,16350,16350,16350,0
|
|
20240329,183900,2023621080,16350,16350,16350,16350,0
|
|
20240329,183800,2023621080,16350,16350,16350,16350,0
|
|
20240329,183700,2023621080,16350,16350,16350,16350,0
|
|
20240329,183600,2023621080,16350,16350,16350,16350,0
|
|
20240329,183500,2023621080,16350,16350,16350,16350,0
|
|
20240329,183400,2023621080,16350,16350,16350,16350,0
|
|
20240329,183300,2023621080,16350,16350,16350,16350,0
|
|
20240329,183200,2023621080,16350,16350,16350,16350,0
|
|
20240329,183100,2023621080,16350,16350,16350,16350,0
|
|
20240329,183000,2023621080,16350,16350,16350,16350,0
|
|
20240329,182900,2023621080,16350,16350,16350,16350,0
|
|
20240329,182800,2023621080,16350,16350,16350,16350,0
|
|
20240329,182700,2023621080,16350,16350,16350,16350,0
|
|
20240329,182600,2023621080,16350,16350,16350,16350,0
|
|
20240329,182500,2023621080,16350,16350,16350,16350,0
|
|
20240329,182400,2023621080,16350,16350,16350,16350,0
|
|
20240329,182300,2023621080,16350,16350,16350,16350,0
|
|
20240329,182200,2023621080,16350,16350,16350,16350,0
|
|
20240329,182100,2023621080,16350,16350,16350,16350,0
|
|
20240329,182000,2023621080,16350,16350,16350,16350,0
|
|
20240329,181900,2023621080,16350,16350,16350,16350,0
|
|
20240329,181800,2023621080,16350,16350,16350,16350,1783
|
|
20240329,181700,2023621080,16350,16350,16350,16350,0
|
|
20240329,181600,2023621080,16350,16350,16350,16350,0
|
|
20240329,181500,2023621080,16350,16350,16350,16350,0
|
|
20240329,181400,2023621080,16350,16350,16350,16350,0
|
|
20240329,181300,2023621080,16350,16350,16350,16350,0
|
|
20240329,181200,2023621080,16350,16350,16350,16350,0
|
|
20240329,181100,2023621080,16350,16350,16350,16350,0
|
|
20240329,181000,2023621080,16350,16350,16350,16350,0
|
|
20240329,180900,2023621080,16350,16350,16350,16350,0
|
|
20240329,180800,2023621080,16350,16350,16350,16350,0
|
|
20240329,180700,2023621080,16350,16350,16350,16350,0
|
|
20240329,180600,2023621080,16350,16350,16350,16350,0
|
|
20240329,180500,2023621080,16350,16350,16350,16350,0
|
|
20240329,180400,2023621080,16350,16350,16350,16350,0
|
|
20240329,180300,2023621080,16350,16350,16350,16350,0
|
|
20240329,180200,2023621080,16350,16350,16350,16350,0
|
|
20240329,180100,2023621080,16350,16350,16350,16350,0
|
|
20240329,180000,2023621080,16350,16350,16350,16350,0
|
|
20240329,175900,2023621080,16350,16350,16350,16350,0
|
|
20240329,175800,2023621080,16350,16350,16350,16350,0
|
|
20240329,175700,2023621080,16350,16350,16350,16350,0
|
|
20240329,175600,2023621080,16350,16350,16350,16350,0
|
|
20240329,175500,2023621080,16350,16350,16350,16350,0
|
|
20240329,175400,2023621080,16350,16350,16350,16350,0
|
|
20240329,175300,2023621080,16350,16350,16350,16350,0
|
|
20240329,175200,2023621080,16350,16350,16350,16350,0
|
|
20240329,175100,2023621080,16350,16350,16350,16350,0
|
|
20240329,175000,2023621080,16350,16350,16350,16350,0
|
|
20240329,174900,2023621080,16350,16350,16350,16350,0
|
|
20240329,174800,2023621080,16350,16350,16350,16350,1783
|
|
20240329,174700,2023621080,16350,16350,16350,16350,0
|
|
20240329,174600,2023621080,16350,16350,16350,16350,0
|
|
20240329,174500,2023621080,16350,16350,16350,16350,0
|
|
20240329,174400,2023621080,16350,16350,16350,16350,0
|
|
20240329,174300,2023621080,16350,16350,16350,16350,0
|
|
20240329,174200,2023621080,16350,16350,16350,16350,0
|
|
20240329,174100,2023621080,16350,16350,16350,16350,0
|
|
20240329,174000,2023621080,16350,16350,16350,16350,0
|
|
20240329,173900,2023621080,16350,16350,16350,16350,0
|
|
20240329,173800,2023621080,16350,16350,16350,16350,0
|
|
20240329,173700,2023621080,16350,16350,16350,16350,0
|
|
20240329,173600,2023621080,16350,16350,16350,16350,0
|
|
20240329,173500,2023621080,16350,16350,16350,16350,0
|
|
20240329,173400,2023621080,16350,16350,16350,16350,0
|
|
20240329,173300,2023621080,16350,16350,16350,16350,0
|
|
20240329,173200,2023621080,16350,16350,16350,16350,0
|
|
20240329,173100,2023621080,16350,16350,16350,16350,0
|
|
20240329,173000,2023621080,16350,16350,16350,16350,0
|
|
20240329,172900,2023621080,16350,16350,16350,16350,0
|
|
20240329,172800,2023621080,16350,16350,16350,16350,0
|
|
20240329,172700,2023621080,16350,16350,16350,16350,0
|
|
20240329,172600,2023621080,16350,16350,16350,16350,0
|
|
20240329,172500,2023621080,16350,16350,16350,16350,0
|
|
20240329,172400,2023621080,16350,16350,16350,16350,0
|
|
20240329,172300,2023621080,16350,16350,16350,16350,0
|
|
20240329,172200,2023621080,16350,16350,16350,16350,0
|
|
20240329,172100,2023621080,16350,16350,16350,16350,0
|
|
20240329,172000,2023621080,16350,16350,16350,16350,0
|
|
20240329,171900,2023621080,16350,16350,16350,16350,0
|
|
20240329,171800,2023621080,16350,16350,16350,16350,1783
|
|
20240329,171700,2023621080,16350,16350,16350,16350,0
|
|
20240329,171600,2023621080,16350,16350,16350,16350,0
|
|
20240329,171500,2023621080,16350,16350,16350,16350,0
|
|
20240329,171400,2023621080,16350,16350,16350,16350,0
|
|
20240329,171300,2023621080,16350,16350,16350,16350,0
|
|
20240329,171200,2023621080,16350,16350,16350,16350,0
|
|
20240329,171100,2023621080,16350,16350,16350,16350,0
|
|
20240329,171000,2023621080,16350,16350,16350,16350,0
|
|
20240329,170900,2023621080,16350,16350,16350,16350,0
|
|
20240329,170800,2023621080,16350,16350,16350,16350,0
|
|
20240329,170700,2023621080,16350,16350,16350,16350,0
|
|
20240329,170600,2023621080,16350,16350,16350,16350,0
|
|
20240329,170500,2023621080,16350,16350,16350,16350,0
|
|
20240329,170400,2023621080,16350,16350,16350,16350,0
|
|
20240329,170300,2023621080,16350,16350,16350,16350,0
|
|
20240329,170200,2023621080,16350,16350,16350,16350,0
|
|
20240329,170100,2023621080,16350,16350,16350,16350,0
|
|
20240329,170000,2023621080,16350,16350,16350,16350,0
|
|
20240329,165900,2023621080,16350,16350,16350,16350,0
|
|
20240329,165800,2023621080,16350,16350,16350,16350,0
|
|
20240329,165700,2023621080,16350,16350,16350,16350,0
|
|
20240329,165600,2023621080,16350,16350,16350,16350,0
|
|
20240329,165500,2023621080,16350,16350,16350,16350,0
|
|
20240329,165400,2023621080,16350,16350,16350,16350,0
|
|
20240329,165300,2023621080,16350,16350,16350,16350,0
|
|
20240329,165200,2023621080,16350,16350,16350,16350,0
|
|
20240329,165100,2023621080,16350,16350,16350,16350,0
|
|
20240329,165000,2023621080,16350,16350,16350,16350,0
|
|
20240329,164900,2023621080,16350,16350,16350,16350,0
|
|
20240329,164800,2023621080,16350,16350,16350,16350,1783
|
|
20240329,164700,2023621080,16350,16350,16350,16350,0
|
|
20240329,164600,2023621080,16350,16350,16350,16350,0
|
|
20240329,164500,2023621080,16350,16350,16350,16350,0
|
|
20240329,164400,2023621080,16350,16350,16350,16350,0
|
|
20240329,164300,2023621080,16350,16350,16350,16350,0
|
|
20240329,164200,2023621080,16350,16350,16350,16350,0
|
|
20240329,164100,2023621080,16350,16350,16350,16350,0
|
|
20240329,164000,2023621080,16350,16350,16350,16350,0
|
|
20240329,163900,2023621080,16350,16350,16350,16350,0
|
|
20240329,163800,2023621080,16350,16350,16350,16350,0
|
|
20240329,163700,2023621080,16350,16350,16350,16350,0
|
|
20240329,163600,2023621080,16350,16350,16350,16350,0
|
|
20240329,163500,2023621080,16350,16350,16350,16350,0
|
|
20240329,163400,2023621080,16350,16350,16350,16350,0
|
|
20240329,163300,2023621080,16350,16350,16350,16350,0
|
|
20240329,163200,2023621080,16350,16350,16350,16350,0
|
|
20240329,163100,2023621080,16350,16350,16350,16350,0
|
|
20240329,163000,2023621080,16350,16350,16350,16350,0
|
|
20240329,162900,2023621080,16350,16350,16350,16350,0
|
|
20240329,162800,2023621080,16350,16350,16350,16350,0
|
|
20240329,162700,2023621080,16350,16350,16350,16350,0
|
|
20240329,162600,2023621080,16350,16350,16350,16350,0
|
|
20240329,162500,2023621080,16350,16350,16350,16350,0
|
|
20240329,162400,2023621080,16350,16350,16350,16350,0
|
|
20240329,162300,2023621080,16350,16350,16350,16350,0
|
|
20240329,162200,2023621080,16350,16350,16350,16350,0
|
|
20240329,162100,2023621080,16350,16350,16350,16350,0
|
|
20240329,162000,2023621080,16350,16350,16350,16350,0
|
|
20240329,161900,2023621080,16350,16350,16350,16350,0
|
|
20240329,161800,2023621080,16350,16350,16350,16350,1783
|
|
20240329,161700,2023621080,16350,16350,16350,16350,0
|
|
20240329,161600,2023621080,16350,16350,16350,16350,0
|
|
20240329,161500,2023621080,16350,16350,16350,16350,0
|
|
20240329,161400,2023621080,16350,16350,16350,16350,0
|
|
20240329,161300,2023621080,16350,16350,16350,16350,0
|
|
20240329,161200,2023621080,16350,16350,16350,16350,0
|
|
20240329,161100,2023621080,16350,16350,16350,16350,0
|
|
20240329,161000,2023621080,16350,16350,16350,16350,0
|
|
20240329,160900,2023621080,16350,16350,16350,16350,0
|
|
20240329,160800,2023621080,16350,16350,16350,16350,0
|
|
20240329,160700,2023621080,16350,16350,16350,16350,0
|
|
20240329,160600,2023621080,16350,16350,16350,16350,0
|
|
20240329,160500,2023621080,16350,16350,16350,16350,0
|
|
20240329,160400,2023621080,16350,16350,16350,16350,0
|
|
20240329,160300,2023621080,16350,16350,16350,16350,0
|
|
20240329,160200,2023621080,16350,16350,16350,16350,0
|
|
20240329,160100,2023621080,16350,16350,16350,16350,0
|
|
20240329,160000,2023621080,16350,16350,16350,16350,0
|
|
20240329,155900,2023621080,16350,16350,16350,16350,0
|
|
20240329,155800,2023621080,16350,16350,16350,16350,0
|
|
20240329,155700,2023621080,16350,16350,16350,16350,0
|
|
20240329,155600,2023621080,16350,16350,16350,16350,0
|
|
20240329,155500,2023621080,16350,16350,16350,16350,0
|
|
20240329,155400,2023621080,16350,16350,16350,16350,0
|
|
20240329,155300,2023621080,16350,16350,16350,16350,0
|
|
20240329,155200,2023621080,16350,16350,16350,16350,0
|
|
20240329,155100,2023621080,16350,16350,16350,16350,0
|
|
20240329,155000,2023621080,16350,16350,16350,16350,0
|
|
20240329,154900,2023621080,16350,16350,16350,16350,0
|
|
20240329,154800,2023621080,16350,16350,16350,16350,1783
|
|
20240329,154700,2023621080,16350,16350,16350,16350,0
|
|
20240329,154600,2023621080,16350,16350,16350,16350,0
|
|
20240329,154500,2023621080,16350,16350,16350,16350,0
|
|
20240329,154400,2023621080,16350,16350,16350,16350,0
|
|
20240329,154300,2023621080,16350,16350,16350,16350,0
|
|
20240329,154200,2023621080,16350,16350,16350,16350,0
|
|
20240329,154100,2023621080,16350,16350,16350,16350,0
|
|
20240329,154000,2023621080,16350,16350,16350,16350,0
|
|
20240329,153900,2023621080,16350,16350,16350,16350,0
|
|
20240329,153800,2023621080,16350,16350,16350,16350,0
|
|
20240329,153700,2023621080,16350,16350,16350,16350,0
|
|
20240329,153600,2023621080,16350,16350,16350,16350,0
|
|
20240329,153500,2023621080,16350,16350,16350,16350,0
|
|
20240329,153400,2023621080,16350,16350,16350,16350,0
|
|
20240329,153300,2023621080,16350,16350,16350,16350,0
|
|
20240329,153200,2023621080,16350,16350,16350,16350,0
|
|
20240329,153100,2023621080,16350,16350,16350,16350,0
|
|
20240329,153000,2023621080,16350,16350,16350,16350,1783
|
|
20240329,152900,1994469030,16330,16330,16330,16330,0
|
|
20240329,152800,1994469030,16330,16330,16330,16330,0
|
|
20240329,152700,1994469030,16330,16330,16330,16330,0
|
|
20240329,152600,1994469030,16330,16330,16330,16330,0
|
|
20240329,152500,1994469030,16330,16330,16330,16330,0
|
|
20240329,152400,1994469030,16330,16330,16330,16330,0
|
|
20240329,152300,1994469030,16330,16330,16330,16330,0
|
|
20240329,152200,1994469030,16330,16330,16330,16330,0
|
|
20240329,152100,1994469030,16330,16330,16330,16330,0
|
|
20240329,152000,1994469030,16330,16330,16330,16330,0
|
|
20240329,151900,1994469030,16330,16340,16340,16330,735
|
|
20240329,151800,1982463260,16380,16380,16380,16380,1
|
|
20240329,151700,1982446880,16350,16340,16350,16340,896
|
|
20240329,151600,1967799690,16340,16360,16360,16340,657
|
|
20240329,151500,1957060900,16360,16350,16380,16350,130
|
|
20240329,151400,1954934420,16360,16360,16360,16360,0
|
|
20240329,151300,1954934420,16360,16350,16360,16340,322
|
|
20240329,151200,1949667650,16360,16350,16360,16340,309
|
|
20240329,151100,1944616370,16340,16350,16350,16340,187
|
|
20240329,151000,1941558930,16360,16370,16370,16360,51
|
|
20240329,150900,1940724070,16370,16330,16370,16330,186
|
|
20240329,150800,1937681250,16340,16330,16340,16320,584
|
|
20240329,150700,1928143560,16320,16350,16360,16320,804
|
|
20240329,150600,1915007560,16350,16350,16350,16350,451
|
|
20240329,150500,1907633710,16350,16360,16360,16350,268
|
|
20240329,150400,1903250150,16350,16350,16360,16350,104
|
|
20240329,150300,1901549740,16350,16370,16370,16350,133
|
|
20240329,150200,1899374060,16360,16360,16370,16360,107
|
|
20240329,150100,1897623520,16360,16360,16360,16360,56
|
|
20240329,150000,1896707360,16360,16370,16370,16360,50
|
|
20240329,145900,1895889060,16360,16380,16410,16360,309
|
|
20240329,145800,1890830460,16330,16350,16350,16330,661
|
|
20240329,145700,1880024590,16350,16360,16360,16350,97
|
|
20240329,145600,1878438170,16360,16350,16360,16350,137
|
|
20240329,145500,1876197350,16350,16350,16350,16350,52
|
|
20240329,145400,1875347150,16350,16370,16370,16350,880
|
|
20240329,145300,1860958410,16370,16370,16370,16370,152
|
|
20240329,145200,1858470170,16370,16370,16380,16370,136
|
|
20240329,145100,1856243600,16370,16370,16370,16370,50
|
|
20240329,145000,1855425100,16370,16370,16370,16370,123
|
|
20240329,144900,1853411590,16370,16400,16410,16370,103
|
|
20240329,144800,1851724870,16380,16380,16380,16380,50
|
|
20240329,144700,1850905870,16380,16380,16400,16380,239
|
|
20240329,144600,1846990270,16380,16380,16380,16360,75
|
|
20240329,144500,1845762770,16370,16380,16380,16360,59
|
|
20240329,144400,1844797360,16370,16320,16370,16310,1643
|
|
20240329,144300,1817953010,16320,16330,16330,16320,117
|
|
20240329,144200,1816043410,16330,16350,16350,16330,102
|
|
20240329,144100,1814377710,16340,16360,16360,16340,59
|
|
20240329,144000,1813413610,16360,16360,16370,16350,202
|
|
20240329,143900,1810107890,16330,16320,16360,16320,630
|
|
20240329,143800,1799816970,16320,16330,16330,16310,132
|
|
20240329,143700,1797663210,16310,16310,16340,16310,615
|
|
20240329,143600,1787632470,16330,16320,16330,16320,51
|
|
20240329,143500,1786800140,16320,16330,16350,16310,233
|
|
20240329,143400,1782997120,16310,16320,16330,16310,172
|
|
20240329,143300,1780190570,16330,16310,16330,16310,62
|
|
20240329,143200,1779179310,16320,16320,16320,16320,200
|
|
20240329,143100,1775915310,16320,16330,16330,16320,59
|
|
20240329,143000,1774951930,16320,16330,16330,16320,93
|
|
20240329,142900,1773433870,16330,16330,16350,16330,95
|
|
20240329,142800,1771882320,16330,16340,16340,16330,161
|
|
20240329,142700,1769253170,16320,16310,16320,16310,113
|
|
20240329,142600,1767409630,16310,16300,16310,16300,127
|
|
20240329,142500,1765339400,16300,16310,16310,16300,71
|
|
20240329,142400,1764181900,16300,16330,16330,16300,650
|
|
20240329,142300,1753586580,16320,16310,16320,16300,307
|
|
20240329,142200,1748579870,16300,16290,16310,16290,103
|
|
20240329,142100,1746901440,16310,16300,16360,16280,525
|
|
20240329,142000,1738345020,16310,16300,16310,16280,1179
|
|
20240329,141900,1719132080,16300,16310,16330,16300,1154
|
|
20240329,141800,1700320250,16320,16320,16320,16320,3
|
|
20240329,141700,1700271290,16330,16320,16330,16300,242
|
|
20240329,141600,1696324230,16300,16300,16310,16300,152
|
|
20240329,141500,1693846130,16300,16300,16300,16300,50
|
|
20240329,141400,1693031130,16300,16320,16320,16300,1996
|
|
20240329,141300,1660495510,16310,16310,16310,16310,51
|
|
20240329,141200,1659663700,16310,16310,16310,16310,72
|
|
20240329,141100,1658489380,16310,16330,16330,16310,109
|
|
20240329,141000,1656711490,16320,16300,16320,16300,526
|
|
20240329,140900,1648136250,16300,16330,16330,16300,3702
|
|
20240329,140800,1587734800,16330,16340,16340,16330,242
|
|
20240329,140700,1583781170,16350,16350,16350,16350,79
|
|
20240329,140600,1582489520,16350,16340,16350,16340,102
|
|
20240329,140500,1580822320,16340,16360,16360,16340,58
|
|
20240329,140400,1579874440,16340,16360,16360,16340,1103
|
|
20240329,140300,1561842770,16360,16370,16370,16360,710
|
|
20240329,140200,1550220990,16370,16380,16380,16370,97
|
|
20240329,140100,1548632640,16380,16380,16380,16370,81
|
|
20240329,140000,1547306380,16370,16380,16380,16370,51
|
|
20240329,135900,1546471500,16370,16370,16370,16370,185
|
|
20240329,135800,1543443050,16370,16370,16370,16370,1
|
|
20240329,135700,1543426680,16370,16370,16370,16370,93
|
|
20240329,135600,1541904270,16380,16380,16380,16380,58
|
|
20240329,135500,1540954230,16390,16370,16400,16370,85
|
|
20240329,135400,1539561090,16380,16380,16380,16380,73
|
|
20240329,135300,1538365350,16390,16390,16390,16390,5
|
|
20240329,135200,1538283400,16390,16400,16400,16390,29
|
|
20240329,135100,1537807900,16410,16410,16410,16410,110
|
|
20240329,135000,1536002800,16410,16390,16410,16390,469
|
|
20240329,134900,1528311190,16380,16370,16380,16370,557
|
|
20240329,134800,1519189350,16360,16360,16360,16360,2
|
|
20240329,134700,1519156630,16360,16360,16360,16350,116
|
|
20240329,134600,1517258880,16360,16360,16360,16360,29
|
|
20240329,134500,1516784440,16350,16360,16360,16350,2
|
|
20240329,134400,1516751730,16360,16350,16360,16350,112
|
|
20240329,134300,1514920490,16350,16340,16350,16340,51
|
|
20240329,134200,1514087140,16350,16340,16350,16340,135
|
|
20240329,134100,1511880400,16360,16350,16360,16340,400
|
|
20240329,134000,1505337650,16350,16350,16350,16350,155
|
|
20240329,133900,1502803400,16350,16350,16350,16350,208
|
|
20240329,133800,1499402600,16360,16350,16360,16350,12
|
|
20240329,133700,1499206290,16350,16360,16360,16350,116
|
|
20240329,133600,1497309650,16360,16350,16360,16350,120
|
|
20240329,133500,1495347350,16350,16350,16350,16350,17
|
|
20240329,133400,1495069400,16350,16360,16360,16350,51
|
|
20240329,133300,1494235540,16360,16360,16360,16360,177
|
|
20240329,133200,1491339820,16370,16360,16370,16360,32
|
|
20240329,133100,1490815990,16360,16370,16370,16360,200
|
|
20240329,133000,1487542490,16360,16370,16370,16360,11
|
|
20240329,132900,1487362430,16360,16360,16360,16360,21
|
|
20240329,132800,1487018870,16370,16370,16370,16370,43
|
|
20240329,132700,1486314960,16370,16380,16380,16370,423
|
|
20240329,132600,1479386230,16380,16390,16390,16380,297
|
|
20240329,132500,1474521120,16390,16390,16390,16390,127
|
|
20240329,132400,1472439590,16390,16390,16390,16390,74
|
|
20240329,132300,1471226730,16380,16380,16380,16380,0
|
|
20240329,132200,1471226730,16380,16380,16390,16380,56
|
|
20240329,132100,1470309410,16380,16400,16400,16380,352
|
|
20240329,132000,1464541160,16400,16400,16400,16400,0
|
|
20240329,131900,1464541160,16400,16370,16400,16370,1156
|
|
20240329,131800,1445608290,16350,16350,16360,16350,337
|
|
20240329,131700,1440097570,16350,16350,16350,16350,26
|
|
20240329,131600,1439672470,16350,16360,16360,16350,147
|
|
20240329,131500,1437267760,16360,16350,16360,16350,742
|
|
20240329,131400,1425132520,16340,16340,16350,16340,22
|
|
20240329,131300,1424772940,16340,16350,16350,16340,196
|
|
20240329,131200,1421568350,16350,16350,16350,16350,81
|
|
20240329,131100,1420244000,16350,16350,16350,16350,119
|
|
20240329,131000,1418298350,16350,16350,16350,16350,51
|
|
20240329,130900,1417464500,16350,16350,16350,16350,2
|
|
20240329,130800,1417431800,16350,16350,16350,16350,163
|
|
20240329,130700,1414766750,16350,16350,16360,16350,202
|
|
20240329,130600,1411464000,16350,16350,16350,16350,51
|
|
20240329,130500,1410630150,16350,16360,16360,16350,11
|
|
20240329,130400,1410450200,16360,16370,16370,16360,65
|
|
20240329,130300,1409386290,16370,16370,16370,16370,0
|
|
20240329,130200,1409386290,16370,16380,16380,16370,52
|
|
20240329,130100,1408534550,16370,16370,16370,16370,51
|
|
20240329,130000,1407699680,16370,16370,16370,16370,0
|
|
20240329,125900,1407699680,16370,16370,16370,16370,136
|
|
20240329,125800,1405473360,16370,16390,16390,16370,46
|
|
20240329,125700,1404719880,16390,16390,16390,16390,2
|
|
20240329,125600,1404687100,16390,16380,16390,16380,92
|
|
20240329,125500,1403180130,16380,16370,16380,16370,144
|
|
20240329,125400,1400821910,16380,16380,16380,16380,5
|
|
20240329,125300,1400740010,16380,16370,16380,16370,54
|
|
20240329,125200,1399855930,16370,16350,16370,16350,93
|
|
20240329,125100,1398333730,16370,16340,16380,16340,351
|
|
20240329,125000,1392591580,16350,16340,16350,16340,11
|
|
20240329,124900,1392411740,16350,16340,16350,16340,105
|
|
20240329,124800,1390695490,16340,16320,16340,16320,952
|
|
20240329,124700,1375140350,16320,16330,16330,16320,950
|
|
20240329,124600,1359633720,16330,16320,16330,16320,99
|
|
20240329,124500,1358018010,16320,16320,16330,16320,102
|
|
20240329,124400,1356353360,16320,16320,16320,16320,170
|
|
20240329,124300,1353578960,16320,16330,16330,16320,165
|
|
20240329,124200,1350885250,16330,16320,16330,16320,1113
|
|
20240329,124100,1332721040,16320,16340,16340,16320,1587
|
|
20240329,124000,1306815000,16340,16330,16340,16330,51
|
|
20240329,123900,1305982160,16340,16340,16340,16340,70
|
|
20240329,123800,1304838360,16340,16370,16370,16340,3081
|
|
20240329,123700,1254455830,16370,16370,16370,16370,0
|
|
20240329,123600,1254455830,16370,16370,16370,16370,50
|
|
20240329,123500,1253637330,16370,16370,16370,16370,237
|
|
20240329,123400,1249757640,16370,16380,16380,16370,1100
|
|
20240329,123300,1231745130,16380,16390,16390,16380,88
|
|
20240329,123200,1230303680,16380,16380,16380,16380,0
|
|
20240329,123100,1230303680,16380,16390,16390,16380,73
|
|
20240329,123000,1229107930,16380,16390,16390,16380,65
|
|
20240329,122900,1228043180,16380,16390,16390,16380,210
|
|
20240329,122800,1224602420,16390,16400,16400,16390,56
|
|
20240329,122700,1223684530,16380,16390,16400,16380,657
|
|
20240329,122600,1212918200,16390,16390,16390,16390,25
|
|
20240329,122500,1212508450,16390,16390,16390,16390,106
|
|
20240329,122400,1210771110,16390,16390,16390,16390,36
|
|
20240329,122300,1210181070,16390,16390,16390,16390,79
|
|
20240329,122200,1208886260,16390,16390,16390,16390,100
|
|
20240329,122100,1207247260,16400,16390,16400,16390,40
|
|
20240329,122000,1206591460,16400,16400,16400,16400,33
|
|
20240329,121900,1206050260,16390,16390,16390,16390,308
|
|
20240329,121800,1201002140,16390,16400,16400,16390,91
|
|
20240329,121700,1199510640,16400,16400,16400,16400,20
|
|
20240329,121600,1199182640,16400,16400,16400,16400,1
|
|
20240329,121500,1199166240,16390,16390,16400,16390,167
|
|
20240329,121400,1196429060,16390,16380,16390,16380,238
|
|
20240329,121300,1192530520,16380,16380,16380,16380,40
|
|
20240329,121200,1191875320,16380,16380,16380,16380,203
|
|
20240329,121100,1188550180,16400,16400,16400,16400,1
|
|
20240329,121000,1188533780,16400,16400,16400,16400,27
|
|
20240329,120900,1188090980,16380,16390,16390,16380,400
|
|
20240329,120800,1181537980,16390,16380,16390,16380,325
|
|
20240329,120700,1176212860,16370,16380,16380,16370,110
|
|
20240329,120600,1174411860,16370,16380,16380,16370,206
|
|
20240329,120500,1171038380,16390,16380,16390,16380,16
|
|
20240329,120400,1170776150,16390,16390,16390,16380,25
|
|
20240329,120300,1170366460,16390,16390,16390,16390,66
|
|
20240329,120200,1169284720,16390,16390,16390,16390,41
|
|
20240329,120100,1168612730,16380,16380,16390,16380,356
|
|
20240329,120000,1162781300,16400,16380,16400,16380,180
|
|
20240329,115900,1159831060,16390,16390,16390,16390,106
|
|
20240329,115800,1158093720,16380,16390,16390,16380,103
|
|
20240329,115700,1156405580,16380,16390,16390,16380,162
|
|
20240329,115600,1153751000,16380,16380,16380,16380,26
|
|
20240329,115500,1153325120,16390,16410,16410,16390,72
|
|
20240329,115400,1152144840,16400,16410,16410,16400,1090
|
|
20240329,115300,1134268440,16410,16410,16410,16410,597
|
|
20240329,115200,1124471670,16420,16420,16420,16420,8
|
|
20240329,115100,1124340310,16410,16420,16420,16410,202
|
|
20240329,115000,1121025480,16420,16420,16420,16420,20
|
|
20240329,114900,1120697080,16420,16420,16420,16420,66
|
|
20240329,114800,1119613360,16420,16410,16420,16410,166
|
|
20240329,114700,1116888140,16420,16420,16420,16420,0
|
|
20240329,114600,1116888140,16420,16410,16420,16410,88
|
|
20240329,114500,1115443890,16400,16400,16400,16400,81
|
|
20240329,114400,1114115490,16400,16410,16410,16400,1057
|
|
20240329,114300,1096770190,16410,16410,16410,16400,216
|
|
20240329,114200,1093226540,16410,16420,16420,16400,705
|
|
20240329,114100,1081655710,16420,16420,16430,16420,160
|
|
20240329,114000,1079027510,16420,16430,16430,16420,112
|
|
20240329,113900,1077188040,16440,16440,16440,16430,506
|
|
20240329,113800,1068874060,16440,16440,16440,16440,90
|
|
20240329,113700,1067394460,16450,16440,16450,16440,89
|
|
20240329,113600,1065931290,16440,16440,16440,16440,90
|
|
20240329,113500,1064451690,16440,16440,16440,16440,0
|
|
20240329,113400,1064451690,16440,16450,16450,16440,89
|
|
20240329,113300,1062987850,16450,16450,16450,16450,0
|
|
20240329,113200,1062987850,16450,16450,16450,16450,80
|
|
20240329,113100,1061671850,16450,16450,16450,16450,63
|
|
20240329,113000,1060635500,16450,16450,16460,16440,283
|
|
20240329,112900,1055981850,16450,16450,16450,16450,0
|
|
20240329,112800,1055981850,16450,16450,16450,16450,83
|
|
20240329,112700,1054616500,16450,16450,16450,16450,6
|
|
20240329,112600,1054517800,16450,16440,16450,16440,214
|
|
20240329,112500,1050999590,16440,16430,16440,16430,56
|
|
20240329,112400,1050079450,16430,16420,16430,16420,167
|
|
20240329,112300,1047336640,16420,16430,16430,16420,129
|
|
20240329,112200,1045217970,16430,16430,16430,16430,15
|
|
20240329,112100,1044971520,16430,16430,16430,16430,57
|
|
20240329,112000,1044035010,16420,16420,16420,16420,768
|
|
20240329,111900,1031424450,16420,16420,16420,16420,0
|
|
20240329,111800,1031424450,16420,16450,16450,16420,2021
|
|
20240329,111700,998196340,16460,16480,16490,16460,795
|
|
20240329,111600,985090980,16480,16460,16480,16460,117
|
|
20240329,111500,983163160,16450,16490,16490,16450,1766
|
|
20240329,111400,954074630,16480,16500,16500,16480,1033
|
|
20240329,111300,937040390,16490,16500,16510,16490,1105
|
|
20240329,111200,918809290,16510,16520,16520,16510,1821
|
|
20240329,111100,888735610,16530,16530,16530,16520,1006
|
|
20240329,111000,872109010,16530,16550,16550,16530,1557
|
|
20240329,110900,846347010,16550,16550,16550,16550,254
|
|
20240329,110800,842143310,16560,16560,16560,16560,273
|
|
20240329,110700,837622430,16560,16570,16570,16560,252
|
|
20240329,110600,833449300,16570,16580,16580,16570,1537
|
|
20240329,110500,807970130,16590,16590,16590,16590,2
|
|
20240329,110400,807936950,16590,16590,16600,16590,440
|
|
20240329,110300,800637330,16590,16590,16590,16590,6
|
|
20240329,110200,800537790,16590,16600,16600,16590,236
|
|
20240329,110100,796621210,16600,16600,16600,16600,11
|
|
20240329,110000,796438610,16590,16590,16590,16590,0
|
|
20240329,105900,796438610,16590,16590,16590,16590,50
|
|
20240329,105800,795609110,16590,16590,16590,16590,100
|
|
20240329,105700,793950110,16600,16590,16600,16590,315
|
|
20240329,105600,788723920,16590,16590,16590,16590,131
|
|
20240329,105500,786550630,16590,16590,16590,16590,1
|
|
20240329,105400,786534040,16590,16590,16590,16590,1
|
|
20240329,105300,786517450,16590,16570,16590,16570,281
|
|
20240329,105200,781857770,16570,16580,16580,16570,233
|
|
20240329,105100,777996890,16580,16580,16580,16580,12
|
|
20240329,105000,777797930,16570,16570,16570,16570,51
|
|
20240329,104900,776952860,16570,16570,16580,16570,1020
|
|
20240329,104800,760045300,16560,16560,16560,16560,0
|
|
20240329,104700,760045300,16560,16560,16570,16560,179
|
|
20240329,104600,757081050,16570,16570,16570,16570,24
|
|
20240329,104500,756683370,16560,16570,16570,16560,50
|
|
20240329,104400,755855300,16570,16570,16580,16570,318
|
|
20240329,104300,750585660,16570,16570,16570,16570,100
|
|
20240329,104200,748928660,16560,16560,16560,16560,335
|
|
20240329,104100,743381060,16560,16600,16600,16550,2358
|
|
20240329,104000,704332840,16600,16570,16600,16570,263
|
|
20240329,103900,699972300,16570,16540,16580,16540,80
|
|
20240329,103800,698646560,16540,16560,16560,16540,1158
|
|
20240329,103700,679485000,16550,16540,16560,16540,1787
|
|
20240329,103600,649923740,16540,16600,16600,16540,3209
|
|
20240329,103500,596718180,16610,16650,16650,16600,2738
|
|
20240329,103400,551210650,16650,16660,16660,16650,1635
|
|
20240329,103300,523987680,16660,16660,16660,16660,570
|
|
20240329,103200,514491480,16670,16660,16670,16660,42
|
|
20240329,103100,513791740,16660,16660,16660,16660,0
|
|
20240329,103000,513791740,16660,16660,16660,16660,190
|
|
20240329,102900,510626340,16660,16660,16660,16660,0
|
|
20240329,102800,510626340,16660,16670,16670,16660,204
|
|
20240329,102700,507226160,16670,16670,16670,16670,5
|
|
20240329,102600,507142810,16670,16670,16670,16670,5
|
|
20240329,102500,507059460,16670,16670,16670,16670,163
|
|
20240329,102400,504342250,16670,16670,16670,16670,3
|
|
20240329,102300,504292240,16660,16660,16660,16660,10
|
|
20240329,102200,504125640,16670,16660,16670,16660,101
|
|
20240329,102100,502442940,16660,16660,16660,16660,113
|
|
20240329,102000,500560360,16660,16660,16670,16650,566
|
|
20240329,101900,491128120,16660,16660,16660,16650,73
|
|
20240329,101800,489912220,16660,16670,16670,16650,553
|
|
20240329,101700,480703840,16660,16650,16660,16650,144
|
|
20240329,101600,478305620,16660,16690,16690,16660,98
|
|
20240329,101500,476672470,16680,16670,16680,16660,217
|
|
20240329,101400,473055840,16660,16690,16690,16660,1757
|
|
20240329,101300,443763610,16680,16720,16720,16680,188
|
|
20240329,101200,440625520,16710,16700,16710,16700,311
|
|
20240329,101100,435431720,16700,16690,16700,16690,5
|
|
20240329,101000,435348230,16690,16690,16690,16690,221
|
|
20240329,100900,431659740,16690,16690,16690,16690,353
|
|
20240329,100800,425768170,16690,16690,16690,16690,35
|
|
20240329,100700,425184020,16690,16700,16700,16690,219
|
|
20240329,100600,421528410,16700,16710,16710,16700,38
|
|
20240329,100500,420893440,16690,16690,16690,16690,0
|
|
20240329,100400,420893440,16690,16720,16720,16690,160
|
|
20240329,100300,418221670,16700,16750,16750,16700,117
|
|
20240329,100200,416266820,16700,16710,16750,16700,1151
|
|
20240329,100100,397006650,16710,16710,16710,16710,2
|
|
20240329,100000,396973230,16790,16790,16790,16790,1
|
|
20240329,095900,396956440,16720,16740,16800,16720,166
|
|
20240329,095800,394179120,16740,16720,16740,16690,284
|
|
20240329,095700,389432370,16740,16770,16820,16740,966
|
|
20240329,095600,373215230,16770,16770,16770,16770,1
|
|
20240329,095500,373198460,16760,16770,16770,16760,107
|
|
20240329,095400,371405130,16770,16770,16770,16770,33
|
|
20240329,095300,370851720,16770,16780,16780,16750,79
|
|
20240329,095200,369526440,16780,16720,16780,16700,562
|
|
20240329,095100,360114240,16720,16690,16720,16680,317
|
|
20240329,095000,354819120,16690,16690,16690,16690,221
|
|
20240329,094900,351130630,16690,16690,16690,16690,1
|
|
20240329,094800,351113940,16690,16690,16690,16690,62
|
|
20240329,094700,350079160,16700,16690,16710,16690,34
|
|
20240329,094600,349511430,16710,16700,16710,16690,254
|
|
20240329,094500,345269360,16700,16700,16700,16700,1105
|
|
20240329,094400,326815860,16690,16700,16700,16690,85
|
|
20240329,094300,325396770,16700,16710,16710,16700,80
|
|
20240329,094200,324060250,16720,16750,16750,16720,70
|
|
20240329,094100,322888590,16750,16720,16770,16720,232
|
|
20240329,094000,319002360,16710,16720,16720,16710,168
|
|
20240329,093900,316194980,16700,16700,16700,16700,76
|
|
20240329,093800,314925780,16700,16700,16700,16700,100
|
|
20240329,093700,313255780,16700,16690,16700,16690,622
|
|
20240329,093600,302869560,16700,16690,16700,16690,98
|
|
20240329,093500,301233350,16670,16650,16670,16650,736
|
|
20240329,093400,288970310,16650,16660,16660,16640,101
|
|
20240329,093300,287288620,16650,16650,16650,16650,139
|
|
20240329,093200,284974270,16650,16650,16650,16650,101
|
|
20240329,093100,283292620,16650,16650,16650,16650,481
|
|
20240329,093000,275283970,16650,16660,16660,16640,252
|
|
20240329,092900,271090660,16640,16670,16670,16640,551
|
|
20240329,092800,261913270,16670,16660,16670,16660,212
|
|
20240329,092700,258381250,16670,16670,16670,16670,0
|
|
20240329,092600,258381250,16670,16660,16700,16650,49
|
|
20240329,092500,257564560,16670,16670,16670,16670,407
|
|
20240329,092400,250779870,16670,16670,16670,16670,9
|
|
20240329,092300,250629840,16670,16630,16670,16630,1718
|
|
20240329,092200,222034950,16630,16650,16650,16630,400
|
|
20240329,092100,215378290,16650,16670,16670,16650,574
|
|
20240329,092000,205810610,16670,16660,16670,16660,592
|
|
20240329,091900,195945840,16650,16650,16650,16650,101
|
|
20240329,091800,194264190,16650,16670,16670,16650,48
|
|
20240329,091700,193464580,16660,16700,16700,16660,1165
|
|
20240329,091600,174018210,16700,16720,16720,16700,438
|
|
20240329,091500,166699210,16690,16670,16730,16670,319
|
|
20240329,091400,161374280,16670,16660,16670,16640,118
|
|
20240329,091300,159408830,16660,16670,16670,16660,132
|
|
20240329,091200,157209090,16660,16620,16660,16600,1516
|
|
20240329,091100,132024560,16600,16610,16660,16600,299
|
|
20240329,091000,127056730,16600,16620,16620,16600,664
|
|
20240329,090900,116027150,16620,16610,16670,16600,507
|
|
20240329,090800,107605410,16610,16630,16680,16610,1674
|
|
20240329,090700,79786090,16640,16670,16680,16640,704
|
|
20240329,090600,68064680,16670,16660,16670,16660,410
|
|
20240329,090500,61231310,16650,16700,16700,16630,1181
|
|
20240329,090400,41540510,16700,16770,16770,16700,649
|
|
20240329,090300,30687780,16770,16870,16870,16770,1225
|
|
20240329,090200,10072670,16870,16990,17000,16870,89
|
|
20240329,090100,8565110,16990,16990,17000,16990,68
|
|
20240329,090000,7409700,16990,17000,17000,16970,436
|