629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,192600,3262691620,18510,18510,18510,18510,3552
|
|
20240319,192500,3262691620,18510,18510,18510,18510,0
|
|
20240319,192400,3262691620,18510,18510,18510,18510,0
|
|
20240319,192300,3262691620,18510,18510,18510,18510,0
|
|
20240319,192200,3262691620,18510,18510,18510,18510,0
|
|
20240319,192100,3262691620,18510,18510,18510,18510,0
|
|
20240319,192000,3262691620,18510,18510,18510,18510,0
|
|
20240319,191900,3262691620,18510,18510,18510,18510,0
|
|
20240319,191800,3262691620,18510,18510,18510,18510,0
|
|
20240319,191700,3262691620,18510,18510,18510,18510,0
|
|
20240319,191600,3262691620,18510,18510,18510,18510,0
|
|
20240319,191500,3262691620,18510,18510,18510,18510,0
|
|
20240319,191400,3262691620,18510,18510,18510,18510,0
|
|
20240319,191300,3262691620,18510,18510,18510,18510,0
|
|
20240319,191200,3262691620,18510,18510,18510,18510,0
|
|
20240319,191100,3262691620,18510,18510,18510,18510,0
|
|
20240319,191000,3262691620,18510,18510,18510,18510,0
|
|
20240319,190900,3262691620,18510,18510,18510,18510,0
|
|
20240319,190800,3262691620,18510,18510,18510,18510,0
|
|
20240319,190700,3262691620,18510,18510,18510,18510,0
|
|
20240319,190600,3262691620,18510,18510,18510,18510,0
|
|
20240319,190500,3262691620,18510,18510,18510,18510,0
|
|
20240319,190400,3262691620,18510,18510,18510,18510,0
|
|
20240319,190300,3262691620,18510,18510,18510,18510,0
|
|
20240319,190200,3262691620,18510,18510,18510,18510,0
|
|
20240319,190100,3262691620,18510,18510,18510,18510,0
|
|
20240319,190000,3262691620,18510,18510,18510,18510,0
|
|
20240319,185900,3262691620,18510,18510,18510,18510,0
|
|
20240319,185800,3262691620,18510,18510,18510,18510,0
|
|
20240319,185700,3262691620,18510,18510,18510,18510,0
|
|
20240319,185600,3262691620,18510,18510,18510,18510,3552
|
|
20240319,185500,3262691620,18510,18510,18510,18510,0
|
|
20240319,185400,3262691620,18510,18510,18510,18510,0
|
|
20240319,185300,3262691620,18510,18510,18510,18510,0
|
|
20240319,185200,3262691620,18510,18510,18510,18510,0
|
|
20240319,185100,3262691620,18510,18510,18510,18510,0
|
|
20240319,185000,3262691620,18510,18510,18510,18510,0
|
|
20240319,184900,3262691620,18510,18510,18510,18510,0
|
|
20240319,184800,3262691620,18510,18510,18510,18510,0
|
|
20240319,184700,3262691620,18510,18510,18510,18510,0
|
|
20240319,184600,3262691620,18510,18510,18510,18510,0
|
|
20240319,184500,3262691620,18510,18510,18510,18510,0
|
|
20240319,184400,3262691620,18510,18510,18510,18510,0
|
|
20240319,184300,3262691620,18510,18510,18510,18510,0
|
|
20240319,184200,3262691620,18510,18510,18510,18510,0
|
|
20240319,184100,3262691620,18510,18510,18510,18510,0
|
|
20240319,184000,3262691620,18510,18510,18510,18510,0
|
|
20240319,183900,3262691620,18510,18510,18510,18510,0
|
|
20240319,183800,3262691620,18510,18510,18510,18510,0
|
|
20240319,183700,3262691620,18510,18510,18510,18510,0
|
|
20240319,183600,3262691620,18510,18510,18510,18510,0
|
|
20240319,183500,3262691620,18510,18510,18510,18510,0
|
|
20240319,183400,3262691620,18510,18510,18510,18510,0
|
|
20240319,183300,3262691620,18510,18510,18510,18510,0
|
|
20240319,183200,3262691620,18510,18510,18510,18510,0
|
|
20240319,183100,3262691620,18510,18510,18510,18510,0
|
|
20240319,183000,3262691620,18510,18510,18510,18510,0
|
|
20240319,182900,3262691620,18510,18510,18510,18510,0
|
|
20240319,182800,3262691620,18510,18510,18510,18510,0
|
|
20240319,182700,3262691620,18510,18510,18510,18510,0
|
|
20240319,182600,3262691620,18510,18510,18510,18510,3552
|
|
20240319,182500,3262691620,18510,18510,18510,18510,0
|
|
20240319,182400,3262691620,18510,18510,18510,18510,0
|
|
20240319,182300,3262691620,18510,18510,18510,18510,0
|
|
20240319,182200,3262691620,18510,18510,18510,18510,0
|
|
20240319,182100,3262691620,18510,18510,18510,18510,0
|
|
20240319,182000,3262691620,18510,18510,18510,18510,0
|
|
20240319,181900,3262691620,18510,18510,18510,18510,0
|
|
20240319,181800,3262691620,18510,18510,18510,18510,0
|
|
20240319,181700,3262691620,18510,18510,18510,18510,0
|
|
20240319,181600,3262691620,18510,18510,18510,18510,0
|
|
20240319,181500,3262691620,18510,18510,18510,18510,0
|
|
20240319,181400,3262691620,18510,18510,18510,18510,0
|
|
20240319,181300,3262691620,18510,18510,18510,18510,0
|
|
20240319,181200,3262691620,18510,18510,18510,18510,0
|
|
20240319,181100,3262691620,18510,18510,18510,18510,0
|
|
20240319,181000,3262691620,18510,18510,18510,18510,0
|
|
20240319,180900,3262691620,18510,18510,18510,18510,0
|
|
20240319,180800,3262691620,18510,18510,18510,18510,0
|
|
20240319,180700,3262691620,18510,18510,18510,18510,0
|
|
20240319,180600,3262691620,18510,18510,18510,18510,0
|
|
20240319,180500,3262691620,18510,18510,18510,18510,0
|
|
20240319,180400,3262691620,18510,18510,18510,18510,0
|
|
20240319,180300,3262691620,18510,18510,18510,18510,0
|
|
20240319,180200,3262691620,18510,18510,18510,18510,0
|
|
20240319,180100,3262691620,18510,18510,18510,18510,0
|
|
20240319,180000,3262691620,18510,18510,18510,18510,0
|
|
20240319,175900,3262691620,18510,18510,18510,18510,0
|
|
20240319,175800,3262691620,18510,18510,18510,18510,0
|
|
20240319,175700,3262691620,18510,18510,18510,18510,0
|
|
20240319,175600,3262691620,18510,18510,18510,18510,3552
|
|
20240319,175500,3262691620,18510,18510,18510,18510,0
|
|
20240319,175400,3262691620,18510,18510,18510,18510,0
|
|
20240319,175300,3262691620,18510,18510,18510,18510,0
|
|
20240319,175200,3262691620,18510,18510,18510,18510,0
|
|
20240319,175100,3262691620,18510,18510,18510,18510,0
|
|
20240319,175000,3262691620,18510,18510,18510,18510,0
|
|
20240319,174900,3262691620,18510,18510,18510,18510,0
|
|
20240319,174800,3262691620,18510,18510,18510,18510,0
|
|
20240319,174700,3262691620,18510,18510,18510,18510,0
|
|
20240319,174600,3262691620,18510,18510,18510,18510,0
|
|
20240319,174500,3262691620,18510,18510,18510,18510,0
|
|
20240319,174400,3262691620,18510,18510,18510,18510,0
|
|
20240319,174300,3262691620,18510,18510,18510,18510,0
|
|
20240319,174200,3262691620,18510,18510,18510,18510,0
|
|
20240319,174100,3262691620,18510,18510,18510,18510,0
|
|
20240319,174000,3262691620,18510,18510,18510,18510,0
|
|
20240319,173900,3262691620,18510,18510,18510,18510,0
|
|
20240319,173800,3262691620,18510,18510,18510,18510,0
|
|
20240319,173700,3262691620,18510,18510,18510,18510,0
|
|
20240319,173600,3262691620,18510,18510,18510,18510,0
|
|
20240319,173500,3262691620,18510,18510,18510,18510,0
|
|
20240319,173400,3262691620,18510,18510,18510,18510,0
|
|
20240319,173300,3262691620,18510,18510,18510,18510,0
|
|
20240319,173200,3262691620,18510,18510,18510,18510,0
|
|
20240319,173100,3262691620,18510,18510,18510,18510,0
|
|
20240319,173000,3262691620,18510,18510,18510,18510,0
|
|
20240319,172900,3262691620,18510,18510,18510,18510,0
|
|
20240319,172800,3262691620,18510,18510,18510,18510,0
|
|
20240319,172700,3262691620,18510,18510,18510,18510,0
|
|
20240319,172600,3262691620,18510,18510,18510,18510,3552
|
|
20240319,172500,3262691620,18510,18510,18510,18510,0
|
|
20240319,172400,3262691620,18510,18510,18510,18510,0
|
|
20240319,172300,3262691620,18510,18510,18510,18510,0
|
|
20240319,172200,3262691620,18510,18510,18510,18510,0
|
|
20240319,172100,3262691620,18510,18510,18510,18510,0
|
|
20240319,172000,3262691620,18510,18510,18510,18510,0
|
|
20240319,171900,3262691620,18510,18510,18510,18510,0
|
|
20240319,171800,3262691620,18510,18510,18510,18510,0
|
|
20240319,171700,3262691620,18510,18510,18510,18510,0
|
|
20240319,171600,3262691620,18510,18510,18510,18510,0
|
|
20240319,171500,3262691620,18510,18510,18510,18510,0
|
|
20240319,171400,3262691620,18510,18510,18510,18510,0
|
|
20240319,171300,3262691620,18510,18510,18510,18510,0
|
|
20240319,171200,3262691620,18510,18510,18510,18510,0
|
|
20240319,171100,3262691620,18510,18510,18510,18510,0
|
|
20240319,171000,3262691620,18510,18510,18510,18510,0
|
|
20240319,170900,3262691620,18510,18510,18510,18510,0
|
|
20240319,170800,3262691620,18510,18510,18510,18510,0
|
|
20240319,170700,3262691620,18510,18510,18510,18510,0
|
|
20240319,170600,3262691620,18510,18510,18510,18510,0
|
|
20240319,170500,3262691620,18510,18510,18510,18510,0
|
|
20240319,170400,3262691620,18510,18510,18510,18510,0
|
|
20240319,170300,3262691620,18510,18510,18510,18510,0
|
|
20240319,170200,3262691620,18510,18510,18510,18510,0
|
|
20240319,170100,3262691620,18510,18510,18510,18510,0
|
|
20240319,170000,3262691620,18510,18510,18510,18510,0
|
|
20240319,165900,3262691620,18510,18510,18510,18510,0
|
|
20240319,165800,3262691620,18510,18510,18510,18510,0
|
|
20240319,165700,3262691620,18510,18510,18510,18510,0
|
|
20240319,165600,3262691620,18510,18510,18510,18510,3552
|
|
20240319,165500,3262691620,18510,18510,18510,18510,0
|
|
20240319,165400,3262691620,18510,18510,18510,18510,0
|
|
20240319,165300,3262691620,18510,18510,18510,18510,0
|
|
20240319,165200,3262691620,18510,18510,18510,18510,0
|
|
20240319,165100,3262691620,18510,18510,18510,18510,0
|
|
20240319,165000,3262691620,18510,18510,18510,18510,0
|
|
20240319,164900,3262691620,18510,18510,18510,18510,0
|
|
20240319,164800,3262691620,18510,18510,18510,18510,0
|
|
20240319,164700,3262691620,18510,18510,18510,18510,0
|
|
20240319,164600,3262691620,18510,18510,18510,18510,0
|
|
20240319,164500,3262691620,18510,18510,18510,18510,0
|
|
20240319,164400,3262691620,18510,18510,18510,18510,0
|
|
20240319,164300,3262691620,18510,18510,18510,18510,0
|
|
20240319,164200,3262691620,18510,18510,18510,18510,0
|
|
20240319,164100,3262691620,18510,18510,18510,18510,0
|
|
20240319,164000,3262691620,18510,18510,18510,18510,0
|
|
20240319,163900,3262691620,18510,18510,18510,18510,0
|
|
20240319,163800,3262691620,18510,18510,18510,18510,0
|
|
20240319,163700,3262691620,18510,18510,18510,18510,0
|
|
20240319,163600,3262691620,18510,18510,18510,18510,0
|
|
20240319,163500,3262691620,18510,18510,18510,18510,0
|
|
20240319,163400,3262691620,18510,18510,18510,18510,0
|
|
20240319,163300,3262691620,18510,18510,18510,18510,0
|
|
20240319,163200,3262691620,18510,18510,18510,18510,0
|
|
20240319,163100,3262691620,18510,18510,18510,18510,0
|
|
20240319,163000,3262691620,18510,18510,18510,18510,0
|
|
20240319,162900,3262691620,18510,18510,18510,18510,0
|
|
20240319,162800,3262691620,18510,18510,18510,18510,0
|
|
20240319,162700,3262691620,18510,18510,18510,18510,0
|
|
20240319,162600,3262691620,18510,18510,18510,18510,3552
|
|
20240319,162500,3262691620,18510,18510,18510,18510,0
|
|
20240319,162400,3262691620,18510,18510,18510,18510,0
|
|
20240319,162300,3262691620,18510,18510,18510,18510,0
|
|
20240319,162200,3262691620,18510,18510,18510,18510,0
|
|
20240319,162100,3262691620,18510,18510,18510,18510,0
|
|
20240319,162000,3262691620,18510,18510,18510,18510,0
|
|
20240319,161900,3262691620,18510,18510,18510,18510,0
|
|
20240319,161800,3262691620,18510,18510,18510,18510,0
|
|
20240319,161700,3262691620,18510,18510,18510,18510,0
|
|
20240319,161600,3262691620,18510,18510,18510,18510,0
|
|
20240319,161500,3262691620,18510,18510,18510,18510,0
|
|
20240319,161400,3262691620,18510,18510,18510,18510,0
|
|
20240319,161300,3262691620,18510,18510,18510,18510,0
|
|
20240319,161200,3262691620,18510,18510,18510,18510,0
|
|
20240319,161100,3262691620,18510,18510,18510,18510,0
|
|
20240319,161000,3262691620,18510,18510,18510,18510,0
|
|
20240319,160900,3262691620,18510,18510,18510,18510,0
|
|
20240319,160800,3262691620,18510,18510,18510,18510,0
|
|
20240319,160700,3262691620,18510,18510,18510,18510,0
|
|
20240319,160600,3262691620,18510,18510,18510,18510,0
|
|
20240319,160500,3262691620,18510,18510,18510,18510,0
|
|
20240319,160400,3262691620,18510,18510,18510,18510,0
|
|
20240319,160300,3262691620,18510,18510,18510,18510,0
|
|
20240319,160200,3262691620,18510,18510,18510,18510,0
|
|
20240319,160100,3262691620,18510,18510,18510,18510,0
|
|
20240319,160000,3262691620,18510,18510,18510,18510,0
|
|
20240319,155900,3262691620,18510,18510,18510,18510,0
|
|
20240319,155800,3262691620,18510,18510,18510,18510,0
|
|
20240319,155700,3262691620,18510,18510,18510,18510,0
|
|
20240319,155600,3262691620,18510,18510,18510,18510,3552
|
|
20240319,155500,3262691620,18510,18510,18510,18510,0
|
|
20240319,155400,3262691620,18510,18510,18510,18510,0
|
|
20240319,155300,3262691620,18510,18510,18510,18510,0
|
|
20240319,155200,3262691620,18510,18510,18510,18510,0
|
|
20240319,155100,3262691620,18510,18510,18510,18510,0
|
|
20240319,155000,3262691620,18510,18510,18510,18510,0
|
|
20240319,154900,3262691620,18510,18510,18510,18510,0
|
|
20240319,154800,3262691620,18510,18510,18510,18510,0
|
|
20240319,154700,3262691620,18510,18510,18510,18510,0
|
|
20240319,154600,3262691620,18510,18510,18510,18510,0
|
|
20240319,154500,3262691620,18510,18510,18510,18510,0
|
|
20240319,154400,3262691620,18510,18510,18510,18510,0
|
|
20240319,154300,3262691620,18510,18510,18510,18510,0
|
|
20240319,154200,3262691620,18510,18510,18510,18510,0
|
|
20240319,154100,3262691620,18510,18510,18510,18510,0
|
|
20240319,154000,3262691620,18510,18510,18510,18510,0
|
|
20240319,153900,3262691620,18510,18510,18510,18510,0
|
|
20240319,153800,3262691620,18510,18510,18510,18510,0
|
|
20240319,153700,3262691620,18510,18510,18510,18510,0
|
|
20240319,153600,3262691620,18510,18510,18510,18510,0
|
|
20240319,153500,3262691620,18510,18510,18510,18510,0
|
|
20240319,153400,3262691620,18510,18510,18510,18510,0
|
|
20240319,153300,3262691620,18510,18510,18510,18510,0
|
|
20240319,153200,3262691620,18510,18510,18510,18510,0
|
|
20240319,153100,3262691620,18510,18510,18510,18510,0
|
|
20240319,153000,3262691620,18510,18510,18510,18510,3552
|
|
20240319,152900,3196944100,18490,18490,18490,18490,0
|
|
20240319,152800,3196944100,18490,18490,18490,18490,0
|
|
20240319,152700,3196944100,18490,18490,18490,18490,0
|
|
20240319,152600,3196944100,18490,18490,18490,18490,0
|
|
20240319,152500,3196944100,18490,18490,18490,18490,0
|
|
20240319,152400,3196944100,18490,18490,18490,18490,0
|
|
20240319,152300,3196944100,18490,18490,18490,18490,0
|
|
20240319,152200,3196944100,18490,18490,18490,18490,0
|
|
20240319,152100,3196944100,18490,18490,18490,18490,0
|
|
20240319,152000,3196944100,18490,18490,18490,18490,0
|
|
20240319,151900,3196944100,18490,18500,18500,18480,581
|
|
20240319,151800,3186201290,18480,18520,18520,18480,840
|
|
20240319,151700,3170668390,18550,18550,18550,18550,62
|
|
20240319,151600,3169518290,18520,18530,18530,18520,837
|
|
20240319,151500,3154014660,18520,18560,18560,18520,76
|
|
20240319,151400,3152606990,18610,18600,18610,18560,1152
|
|
20240319,151300,3131188490,18610,18600,18620,18590,499
|
|
20240319,151200,3121905290,18600,18520,18600,18520,1392
|
|
20240319,151100,3096060650,18500,18480,18500,18480,376
|
|
20240319,151000,3089106190,18480,18460,18480,18460,720
|
|
20240319,150900,3075801050,18450,18480,18480,18450,471
|
|
20240319,150800,3067103210,18480,18480,18480,18480,0
|
|
20240319,150700,3067103210,18480,18480,18480,18480,43
|
|
20240319,150600,3066308570,18480,18480,18480,18480,348
|
|
20240319,150500,3059877530,18480,18480,18480,18480,50
|
|
20240319,150400,3058953530,18480,18470,18490,18470,22
|
|
20240319,150300,3058546870,18450,18490,18490,18450,136
|
|
20240319,150200,3056032700,18490,18490,18490,18490,121
|
|
20240319,150100,3053795410,18450,18450,18450,18450,31
|
|
20240319,150000,3053223460,18440,18470,18500,18440,133
|
|
20240319,145900,3050768310,18470,18470,18470,18470,1
|
|
20240319,145800,3050749840,18430,18410,18430,18410,52
|
|
20240319,145700,3049792000,18420,18460,18460,18420,35
|
|
20240319,145600,3049146910,18460,18450,18460,18440,145
|
|
20240319,145500,3046470510,18460,18450,18460,18450,216
|
|
20240319,145400,3042485200,18400,18380,18400,18380,176
|
|
20240319,145300,3039250090,18380,18380,18380,18380,9
|
|
20240319,145200,3039084670,18380,18380,18380,18380,2
|
|
20240319,145100,3039047910,18350,18330,18350,18330,363
|
|
20240319,145000,3032388140,18330,18300,18330,18300,145
|
|
20240319,144900,3029731670,18300,18300,18300,18300,10
|
|
20240319,144800,3029548670,18300,18320,18320,18300,40
|
|
20240319,144700,3028816290,18320,18300,18320,18300,470
|
|
20240319,144600,3020213820,18270,18270,18270,18270,36
|
|
20240319,144500,3019556100,18270,18270,18270,18270,539
|
|
20240319,144400,3009708570,18260,18270,18270,18260,681
|
|
20240319,144300,2997268980,18260,18260,18260,18260,9
|
|
20240319,144200,2997104640,18260,18260,18260,18260,41
|
|
20240319,144100,2996355980,18270,18270,18270,18270,74
|
|
20240319,144000,2995004000,18250,18250,18250,18250,0
|
|
20240319,143900,2995004000,18250,18250,18260,18250,111
|
|
20240319,143800,2992978140,18250,18260,18260,18250,147
|
|
20240319,143700,2990295020,18260,18260,18260,18260,0
|
|
20240319,143600,2990295020,18260,18270,18270,18260,91
|
|
20240319,143500,2988633260,18270,18260,18270,18260,1086
|
|
20240319,143400,2968802800,18260,18260,18260,18260,9
|
|
20240319,143300,2968638460,18250,18260,18260,18250,107
|
|
20240319,143200,2966685660,18260,18260,18260,18260,28
|
|
20240319,143100,2966174380,18260,18260,18260,18260,15
|
|
20240319,143000,2965900480,18260,18260,18260,18260,116
|
|
20240319,142900,2963782320,18260,18270,18270,18260,11
|
|
20240319,142800,2963581410,18270,18270,18270,18270,1
|
|
20240319,142700,2963563140,18260,18270,18270,18250,53
|
|
20240319,142600,2962595490,18280,18280,18280,18280,10
|
|
20240319,142500,2962412690,18280,18280,18280,18280,10
|
|
20240319,142400,2962229890,18300,18270,18300,18250,509
|
|
20240319,142300,2952934520,18270,18270,18270,18270,50
|
|
20240319,142200,2952021020,18270,18290,18290,18270,1323
|
|
20240319,142100,2927837280,18300,18330,18330,18300,1819
|
|
20240319,142000,2894543020,18320,18320,18320,18320,0
|
|
20240319,141900,2894543020,18320,18320,18320,18320,0
|
|
20240319,141800,2894543020,18320,18320,18320,18320,45
|
|
20240319,141700,2893718620,18320,18320,18320,18320,16
|
|
20240319,141600,2893425500,18310,18310,18310,18310,22
|
|
20240319,141500,2893022680,18310,18320,18320,18310,268
|
|
20240319,141400,2888113900,18320,18320,18320,18320,334
|
|
20240319,141300,2881995020,18320,18320,18320,18320,300
|
|
20240319,141200,2876499020,18320,18330,18330,18320,146
|
|
20240319,141100,2873822860,18330,18330,18330,18330,2
|
|
20240319,141000,2873786200,18330,18340,18340,18330,450
|
|
20240319,140900,2865537430,18340,18340,18350,18330,870
|
|
20240319,140800,2849581840,18340,18350,18350,18340,6
|
|
20240319,140700,2849471750,18350,18350,18350,18350,139
|
|
20240319,140600,2846921100,18350,18350,18350,18350,47
|
|
20240319,140500,2846058650,18350,18350,18350,18350,0
|
|
20240319,140400,2846058650,18350,18350,18350,18350,0
|
|
20240319,140300,2846058650,18350,18350,18350,18350,47
|
|
20240319,140200,2845196200,18350,18390,18390,18350,27
|
|
20240319,140100,2844700710,18390,18390,18390,18390,11
|
|
20240319,140000,2844498420,18350,18350,18350,18350,47
|
|
20240319,135900,2843635970,18340,18340,18340,18340,0
|
|
20240319,135800,2843635970,18340,18340,18340,18340,0
|
|
20240319,135700,2843635970,18340,18340,18340,18340,47
|
|
20240319,135600,2842773990,18340,18340,18340,18340,17
|
|
20240319,135500,2842462210,18340,18340,18340,18340,20
|
|
20240319,135400,2842095410,18340,18340,18340,18340,39
|
|
20240319,135300,2841380150,18330,18330,18330,18330,15
|
|
20240319,135200,2841105200,18330,18340,18340,18320,18
|
|
20240319,135100,2840775250,18330,18340,18340,18330,31
|
|
20240319,135000,2840206940,18400,18400,18400,18400,1
|
|
20240319,134900,2840188540,18330,18330,18330,18330,0
|
|
20240319,134800,2840188540,18330,18330,18330,18330,86
|
|
20240319,134700,2838612160,18320,18320,18320,18320,0
|
|
20240319,134600,2838612160,18320,18320,18320,18320,50
|
|
20240319,134500,2837696160,18320,18340,18340,18320,32
|
|
20240319,134400,2837109600,18340,18360,18360,18340,68
|
|
20240319,134300,2835862440,18400,18400,18400,18400,238
|
|
20240319,134200,2831483240,18400,18330,18400,18330,33
|
|
20240319,134100,2830878280,18320,18320,18320,18320,0
|
|
20240319,134000,2830878280,18320,18320,18320,18320,0
|
|
20240319,133900,2830878280,18320,18320,18320,18320,33
|
|
20240319,133800,2830273720,18320,18330,18330,18320,500
|
|
20240319,133700,2821108810,18330,18330,18330,18330,31
|
|
20240319,133600,2820540580,18330,18400,18400,18330,644
|
|
20240319,133500,2808729860,18400,18390,18400,18390,2
|
|
20240319,133400,2808693070,18390,18390,18390,18390,61
|
|
20240319,133300,2807571280,18360,18360,18360,18360,63
|
|
20240319,133200,2806414600,18390,18390,18390,18390,15
|
|
20240319,133100,2806138750,18390,18390,18390,18390,29
|
|
20240319,133000,2805605440,18360,18350,18360,18350,95
|
|
20240319,132900,2803861490,18340,18340,18340,18340,1
|
|
20240319,132800,2803843150,18340,18340,18350,18340,831
|
|
20240319,132700,2788594920,18290,18290,18290,18290,33
|
|
20240319,132600,2787991350,18280,18280,18280,18280,0
|
|
20240319,132500,2787991350,18280,18280,18280,18280,0
|
|
20240319,132400,2787991350,18280,18290,18290,18280,83
|
|
20240319,132300,2786473310,18290,18290,18290,18290,125
|
|
20240319,132200,2784187060,18290,18310,18310,18290,801
|
|
20240319,132100,2769536490,18300,18290,18300,18280,74
|
|
20240319,132000,2768182650,18300,18300,18300,18300,33
|
|
20240319,131900,2767578750,18290,18290,18290,18290,104
|
|
20240319,131800,2765676590,18270,18290,18290,18270,139
|
|
20240319,131700,2763135330,18290,18320,18320,18290,717
|
|
20240319,131600,2750008150,18350,18350,18350,18350,89
|
|
20240319,131500,2748375000,18330,18340,18340,18330,259
|
|
20240319,131400,2743626500,18350,18340,18350,18340,223
|
|
20240319,131300,2739535480,18340,18340,18340,18340,0
|
|
20240319,131200,2739535480,18340,18350,18350,18340,100
|
|
20240319,131100,2737701270,18390,18350,18390,18350,228
|
|
20240319,131000,2733516670,18390,18390,18390,18390,113
|
|
20240319,130900,2731438600,18350,18350,18350,18350,793
|
|
20240319,130800,2716887050,18350,18350,18350,18350,57
|
|
20240319,130700,2715841100,18370,18370,18370,18370,3
|
|
20240319,130600,2715785990,18380,18380,18380,18380,13
|
|
20240319,130500,2715547050,18380,18380,18380,18380,25
|
|
20240319,130400,2715087550,18390,18310,18390,18310,4
|
|
20240319,130300,2715014150,18310,18320,18320,18310,258
|
|
20240319,130200,2710289750,18460,18310,18460,18310,137
|
|
20240319,130100,2707766280,18390,18310,18390,18310,578
|
|
20240319,130000,2697182140,18310,18320,18320,18310,244
|
|
20240319,125900,2692712340,18320,18320,18320,18320,46
|
|
20240319,125800,2691869620,18320,18320,18320,18320,265
|
|
20240319,125700,2687014820,18320,18330,18330,18320,242
|
|
20240319,125600,2682579560,18320,18320,18320,18320,70
|
|
20240319,125500,2681297160,18320,18320,18320,18320,40
|
|
20240319,125400,2680564360,18310,18340,18340,18310,60
|
|
20240319,125300,2679464750,18470,18470,18470,18470,0
|
|
20240319,125200,2679464750,18470,18370,18470,18300,5079
|
|
20240319,125100,2586437970,18360,18360,18370,18360,137
|
|
20240319,125000,2583922600,18360,18370,18370,18360,70
|
|
20240319,124900,2582637380,18360,18360,18360,18360,0
|
|
20240319,124800,2582637380,18360,18360,18360,18360,93
|
|
20240319,124700,2580929900,18360,18360,18360,18360,30
|
|
20240319,124600,2580379100,18360,18350,18430,18350,112
|
|
20240319,124500,2578323660,18350,18390,18390,18350,147
|
|
20240319,124400,2575625810,18350,18400,18400,18350,3459
|
|
20240319,124300,2512101580,18400,18430,18430,18400,931
|
|
20240319,124200,2494962090,18430,18440,18440,18430,155
|
|
20240319,124100,2492105290,18440,18440,18440,18440,41
|
|
20240319,124000,2491349250,18440,18440,18440,18440,150
|
|
20240319,123900,2488583250,18440,18450,18450,18440,94
|
|
20240319,123800,2486849590,18440,18460,18460,18440,741
|
|
20240319,123700,2473174970,18460,18470,18470,18460,71
|
|
20240319,123600,2471863610,18470,18520,18520,18470,1164
|
|
20240319,123500,2450344300,18510,18510,18510,18510,92
|
|
20240319,123400,2448641380,18510,18510,18510,18510,206
|
|
20240319,123300,2444828320,18560,18490,18560,18490,99
|
|
20240319,123200,2442992910,18560,18560,18560,18490,34
|
|
20240319,123100,2442362290,18560,18560,18560,18560,50
|
|
20240319,123000,2441434290,18480,18490,18490,18480,110
|
|
20240319,122900,2439400720,18530,18490,18530,18490,123
|
|
20240319,122800,2437123650,18480,18480,18480,18480,55
|
|
20240319,122700,2436107250,18480,18480,18490,18480,51
|
|
20240319,122600,2435164660,18480,18480,18480,18480,0
|
|
20240319,122500,2435164660,18480,18480,18480,18480,2
|
|
20240319,122400,2435127700,18480,18480,18480,18480,115
|
|
20240319,122300,2433002500,18480,18480,18480,18480,0
|
|
20240319,122200,2433002500,18480,18510,18510,18480,952
|
|
20240319,122100,2415392740,18510,18500,18510,18500,87
|
|
20240319,122000,2413782940,18500,18520,18520,18500,1055
|
|
20240319,121900,2394259650,18510,18510,18510,18510,38
|
|
20240319,121800,2393556270,18500,18520,18520,18500,755
|
|
20240319,121700,2379586750,18600,18600,18600,18600,0
|
|
20240319,121600,2379586750,18600,18540,18600,18510,320
|
|
20240319,121500,2373647950,18520,18600,18610,18520,1018
|
|
20240319,121400,2354775370,18610,18600,18610,18600,103
|
|
20240319,121300,2352859380,18540,18540,18540,18540,2
|
|
20240319,121200,2352822300,18530,18530,18530,18530,7
|
|
20240319,121100,2352692590,18640,18560,18640,18560,370
|
|
20240319,121000,2345811180,18510,18520,18520,18500,612
|
|
20240319,120900,2334488050,18500,18550,18550,18500,4296
|
|
20240319,120800,2254936440,18550,18590,18590,18550,3097
|
|
20240319,120700,2197463960,18600,18600,18600,18600,237
|
|
20240319,120600,2193055760,18600,18620,18620,18600,35
|
|
20240319,120500,2192404440,18600,18610,18610,18600,614
|
|
20240319,120400,2180981930,18610,18610,18610,18610,1
|
|
20240319,120300,2180963320,18610,18640,18660,18610,523
|
|
20240319,120200,2171218830,18640,18640,18640,18640,270
|
|
20240319,120100,2166186030,18640,18640,18640,18640,85
|
|
20240319,120000,2164601630,18640,18640,18640,18640,13
|
|
20240319,115900,2164359310,18640,18660,18660,18640,210
|
|
20240319,115800,2160443920,18650,18650,18650,18650,10
|
|
20240319,115700,2160257420,18660,18650,18660,18640,174
|
|
20240319,115600,2157011360,18650,18660,18660,18650,90
|
|
20240319,115500,2155332760,18650,18660,18660,18650,199
|
|
20240319,115400,2151620500,18660,18680,18680,18660,715
|
|
20240319,115300,2138275150,18680,18770,18780,18680,726
|
|
20240319,115200,2124698150,18780,18780,18780,18780,1000
|
|
20240319,115100,2105918150,18780,18780,18780,18780,72
|
|
20240319,115000,2104565990,18780,18700,18780,18690,456
|
|
20240319,114900,2096026890,18700,18720,18780,18700,1437
|
|
20240319,114800,2069143410,18720,18720,18720,18720,123
|
|
20240319,114700,2066840850,18720,18720,18720,18720,1
|
|
20240319,114600,2066822130,18710,18750,18750,18710,956
|
|
20240319,114500,2048916030,18750,18790,18790,18750,1498
|
|
20240319,114400,2020810770,18790,18810,18810,18790,1400
|
|
20240319,114300,1994487960,18810,18810,18810,18810,240
|
|
20240319,114200,1989973560,18810,18810,18810,18810,93
|
|
20240319,114100,1988224230,18820,18820,18820,18820,50
|
|
20240319,114000,1987283230,18820,18910,18910,18820,1361
|
|
20240319,113900,1961617340,18900,18900,18900,18900,5
|
|
20240319,113800,1961522840,18900,18910,18910,18900,160
|
|
20240319,113700,1958498830,18920,18930,18930,18920,377
|
|
20240319,113600,1951365890,18930,18930,18930,18920,186
|
|
20240319,113500,1947844970,18920,18920,18920,18920,19
|
|
20240319,113400,1947485490,18920,18940,18940,18920,369
|
|
20240319,113300,1940500320,18950,18930,18950,18930,52
|
|
20240319,113200,1939515000,18940,18950,18950,18940,132
|
|
20240319,113100,1937014300,18960,18940,18960,18940,383
|
|
20240319,113000,1929754620,18930,18930,18930,18930,6
|
|
20240319,112900,1929641040,18920,18920,18920,18920,49
|
|
20240319,112800,1928713960,18920,18920,18920,18920,5
|
|
20240319,112700,1928619360,18900,18860,18920,18860,58
|
|
20240319,112600,1927523060,18850,18850,18850,18850,70
|
|
20240319,112500,1926203560,18830,18830,18830,18830,0
|
|
20240319,112400,1926203560,18830,18830,18830,18830,6
|
|
20240319,112300,1926090580,18830,18850,18850,18830,354
|
|
20240319,112200,1919419260,18850,18890,18890,18850,794
|
|
20240319,112100,1904444980,18900,18930,18930,18900,234
|
|
20240319,112000,1900021440,18940,18960,18960,18940,186
|
|
20240319,111900,1896497830,18960,18970,18970,18960,119
|
|
20240319,111800,1894241580,18970,18970,18970,18970,169
|
|
20240319,111700,1891035650,18980,18970,18980,18960,115
|
|
20240319,111600,1888853070,18980,18980,18980,18970,333
|
|
20240319,111500,1882532740,18980,18970,18980,18960,71
|
|
20240319,111400,1881185670,18970,18960,18970,18960,453
|
|
20240319,111300,1872596410,18960,18960,18960,18960,209
|
|
20240319,111200,1868633770,18960,18960,18960,18950,145
|
|
20240319,111100,1865884630,18960,18950,18960,18950,102
|
|
20240319,111000,1863951070,18950,18950,18950,18950,65
|
|
20240319,110900,1862719320,18940,18920,18940,18920,255
|
|
20240319,110800,1857890920,18930,18930,18930,18930,56
|
|
20240319,110700,1856830840,18930,18900,18930,18900,133
|
|
20240319,110600,1854314560,18910,18900,18910,18900,91
|
|
20240319,110500,1852593880,18900,18890,18900,18890,77
|
|
20240319,110400,1851138810,18880,18870,18880,18870,46
|
|
20240319,110300,1850270690,18870,18860,18870,18860,60
|
|
20240319,110200,1849138530,18870,18870,18870,18860,170
|
|
20240319,110100,1845930850,18870,18870,18870,18870,15
|
|
20240319,110000,1845647800,18860,18870,18870,18860,178
|
|
20240319,105900,1842289650,18860,18860,18860,18860,50
|
|
20240319,105800,1841346650,18860,18850,18860,18850,115
|
|
20240319,105700,1839178200,18840,18840,18840,18840,18
|
|
20240319,105600,1838839080,18840,18840,18850,18840,291
|
|
20240319,105500,1833355530,18840,18840,18840,18840,169
|
|
20240319,105400,1830171570,18840,18840,18840,18830,86
|
|
20240319,105300,1828551340,18840,18860,18860,18840,81
|
|
20240319,105200,1827023830,18860,18870,18870,18860,70
|
|
20240319,105100,1825703220,18860,18860,18860,18850,243
|
|
20240319,105000,1821120990,18920,18870,18920,18870,102
|
|
20240319,104900,1819195530,18860,18860,18860,18850,108
|
|
20240319,104800,1817159680,18870,18860,18870,18860,140
|
|
20240319,104700,1814518810,18860,18860,18860,18860,101
|
|
20240319,104600,1812613950,18850,18850,18850,18840,169
|
|
20240319,104500,1809428310,18830,18920,18920,18830,842
|
|
20240319,104400,1793517020,18930,18930,18930,18920,387
|
|
20240319,104300,1786193130,18930,18930,18930,18930,50
|
|
20240319,104200,1785246630,18920,18920,18930,18920,246
|
|
20240319,104100,1780589980,18930,18950,18950,18930,67
|
|
20240319,104000,1779321210,18950,18940,18950,18940,245
|
|
20240319,103900,1774678690,18940,18940,18950,18940,186
|
|
20240319,103800,1771154210,18940,18910,18950,18910,541
|
|
20240319,103700,1760910930,18910,18840,18910,18840,180
|
|
20240319,103600,1757513590,18840,18890,18890,18840,498
|
|
20240319,103500,1748123300,18890,18790,18900,18790,5708
|
|
20240319,103400,1640504410,18830,18820,18830,18800,328
|
|
20240319,103300,1634335930,18820,18820,18840,18820,462
|
|
20240319,103200,1625636690,18810,18810,18810,18810,198
|
|
20240319,103100,1621912310,18800,18770,18850,18770,293
|
|
20240319,103000,1616400830,18770,18760,18770,18750,34
|
|
20240319,102900,1615762860,18740,18740,18750,18740,355
|
|
20240319,102800,1609109010,18740,18730,18740,18730,48
|
|
20240319,102700,1608209700,18730,18720,18730,18710,310
|
|
20240319,102600,1602407890,18720,18710,18720,18710,265
|
|
20240319,102500,1597448740,18710,18670,18710,18670,1126
|
|
20240319,102400,1576391640,18700,18720,18720,18670,2928
|
|
20240319,102300,1521638210,18740,18750,18760,18740,1304
|
|
20240319,102200,1497187840,18760,18760,18760,18750,121
|
|
20240319,102100,1494918000,18770,18800,18800,18770,698
|
|
20240319,102000,1481798960,18800,18870,18870,18800,842
|
|
20240319,101900,1465937550,18870,18890,18890,18860,171
|
|
20240319,101800,1462708530,18890,18860,18890,18860,61
|
|
20240319,101700,1461557260,18860,18900,18900,18860,581
|
|
20240319,101600,1450586410,18830,18820,18830,18820,52
|
|
20240319,101500,1449607490,18810,18800,18810,18800,7
|
|
20240319,101400,1449475850,18810,18820,18820,18810,880
|
|
20240319,101300,1432917580,18820,18820,18820,18820,30
|
|
20240319,101200,1432352980,18800,18820,18820,18800,505
|
|
20240319,101100,1422848980,18820,18840,18840,18800,1901
|
|
20240319,101000,1387092190,18840,18910,18920,18840,81
|
|
20240319,100900,1385560680,18810,18910,18910,18810,15
|
|
20240319,100800,1385277530,18800,18910,18910,18800,6174
|
|
20240319,100700,1269148600,18910,18910,18910,18910,127
|
|
20240319,100600,1266747030,18900,18910,18910,18900,267
|
|
20240319,100500,1261698890,18910,18910,18910,18910,60
|
|
20240319,100400,1260564290,18910,18910,18910,18900,266
|
|
20240319,100300,1255535460,18910,18900,18910,18900,104
|
|
20240319,100200,1253569540,18910,18850,18910,18850,1821
|
|
20240319,100100,1219163840,18880,18880,18880,18880,21
|
|
20240319,100000,1218767360,18880,18770,18880,18760,2160
|
|
20240319,095900,1178172590,18770,18770,18790,18770,101
|
|
20240319,095800,1176275780,18800,18810,18820,18800,603
|
|
20240319,095700,1164935940,18820,18820,18830,18810,258
|
|
20240319,095600,1160079400,18810,18770,18820,18750,714
|
|
20240319,095500,1146672840,18820,18810,18820,18780,332
|
|
20240319,095400,1140428170,18820,18850,18850,18820,979
|
|
20240319,095300,1121989260,18840,18880,18880,18840,482
|
|
20240319,095200,1112893670,18880,18880,18880,18880,24
|
|
20240319,095100,1112440550,18880,18870,18880,18850,371
|
|
20240319,095000,1105442870,18870,18860,18880,18860,116
|
|
20240319,094900,1103253860,18870,18860,18870,18860,210
|
|
20240319,094800,1099291690,18860,18870,18880,18850,490
|
|
20240319,094700,1090046990,18870,18900,18900,18870,167
|
|
20240319,094600,1086894220,18880,18880,18880,18880,422
|
|
20240319,094500,1078926860,18910,18930,18940,18890,756
|
|
20240319,094400,1064631290,18930,18930,18940,18920,348
|
|
20240319,094300,1058043620,18940,18930,18940,18930,169
|
|
20240319,094200,1054843070,18920,18920,18920,18870,779
|
|
20240319,094100,1040118210,18920,18940,18950,18910,818
|
|
20240319,094000,1024630250,18940,18930,18950,18930,220
|
|
20240319,093900,1020463460,18900,18830,18900,18770,1468
|
|
20240319,093800,992774630,18740,18810,18840,18710,1732
|
|
20240319,093700,960252080,18790,18720,18810,18700,368
|
|
20240319,093600,953336300,18700,18700,18730,18690,3913
|
|
20240319,093500,880121490,18700,18700,18700,18690,194
|
|
20240319,093400,876493750,18710,18780,18780,18710,1106
|
|
20240319,093300,855770350,18790,18790,18790,18750,138
|
|
20240319,093200,853180470,18800,18800,18810,18800,313
|
|
20240319,093100,847295570,18800,18770,18800,18760,140
|
|
20240319,093000,844664410,18770,18750,18770,18750,333
|
|
20240319,092900,838416660,18750,18760,18770,18750,381
|
|
20240319,092800,831267350,18770,18710,18770,18710,682
|
|
20240319,092700,818500850,18710,18750,18750,18710,772
|
|
20240319,092600,804044210,18750,18860,18860,18750,2306
|
|
20240319,092500,760716310,18870,18870,18880,18860,755
|
|
20240319,092400,746462850,18870,18820,18870,18790,914
|
|
20240319,092300,729282510,18870,18880,18890,18850,307
|
|
20240319,092200,723489750,18890,18920,18930,18890,321
|
|
20240319,092100,717418460,18920,18890,18920,18760,1372
|
|
20240319,092000,691506290,18890,18660,18890,18600,825
|
|
20240319,091900,676044160,18590,18600,18660,18570,1030
|
|
20240319,091800,656892260,18600,18670,18670,18600,1396
|
|
20240319,091700,630914870,18660,18700,18700,18660,613
|
|
20240319,091600,619461120,18700,18730,18730,18700,325
|
|
20240319,091500,613382350,18730,18820,18820,18730,1161
|
|
20240319,091400,591566350,18830,18820,18890,18820,145
|
|
20240319,091300,588832080,18810,18860,18900,18810,637
|
|
20240319,091200,576827770,18880,18900,18900,18880,841
|
|
20240319,091100,560941880,18900,19050,19080,18900,1977
|
|
20240319,091000,523373190,19060,18980,19060,18980,305
|
|
20240319,090900,517571360,18890,19030,19030,18890,877
|
|
20240319,090800,500941160,19030,18960,19080,18960,375
|
|
20240319,090700,493814050,19100,18860,19100,18860,347
|
|
20240319,090600,487247790,18850,18980,19080,18840,8880
|
|
20240319,090500,318379300,18980,18950,19120,18940,8080
|
|
20240319,090400,164988960,18950,18690,18950,18690,2382
|
|
20240319,090300,120086900,18690,18570,18820,18560,957
|
|
20240319,090200,102201140,18560,18560,18560,18530,940
|
|
20240319,090100,84762880,18560,18550,18670,18530,1992
|
|
20240319,090000,47798920,18550,18820,18820,18550,2545
|