648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194500,806815240,16410,16410,16410,16410,1457
|
|
20240318,194400,806815240,16410,16410,16410,16410,0
|
|
20240318,194300,806815240,16410,16410,16410,16410,0
|
|
20240318,194200,806815240,16410,16410,16410,16410,0
|
|
20240318,194100,806815240,16410,16410,16410,16410,0
|
|
20240318,194000,806815240,16410,16410,16410,16410,0
|
|
20240318,193900,806815240,16410,16410,16410,16410,0
|
|
20240318,193800,806815240,16410,16410,16410,16410,0
|
|
20240318,193700,806815240,16410,16410,16410,16410,0
|
|
20240318,193600,806815240,16410,16410,16410,16410,0
|
|
20240318,193500,806815240,16410,16410,16410,16410,0
|
|
20240318,193400,806815240,16410,16410,16410,16410,0
|
|
20240318,193300,806815240,16410,16410,16410,16410,0
|
|
20240318,193200,806815240,16410,16410,16410,16410,0
|
|
20240318,193100,806815240,16410,16410,16410,16410,0
|
|
20240318,193000,806815240,16410,16410,16410,16410,0
|
|
20240318,192900,806815240,16410,16410,16410,16410,0
|
|
20240318,192800,806815240,16410,16410,16410,16410,0
|
|
20240318,192700,806815240,16410,16410,16410,16410,0
|
|
20240318,192600,806815240,16410,16410,16410,16410,0
|
|
20240318,192500,806815240,16410,16410,16410,16410,0
|
|
20240318,192400,806815240,16410,16410,16410,16410,0
|
|
20240318,192300,806815240,16410,16410,16410,16410,0
|
|
20240318,192200,806815240,16410,16410,16410,16410,0
|
|
20240318,192100,806815240,16410,16410,16410,16410,0
|
|
20240318,192000,806815240,16410,16410,16410,16410,0
|
|
20240318,191900,806815240,16410,16410,16410,16410,0
|
|
20240318,191800,806815240,16410,16410,16410,16410,0
|
|
20240318,191700,806815240,16410,16410,16410,16410,0
|
|
20240318,191600,806815240,16410,16410,16410,16410,0
|
|
20240318,191500,806815240,16410,16410,16410,16410,1457
|
|
20240318,191400,806815240,16410,16410,16410,16410,0
|
|
20240318,191300,806815240,16410,16410,16410,16410,0
|
|
20240318,191200,806815240,16410,16410,16410,16410,0
|
|
20240318,191100,806815240,16410,16410,16410,16410,0
|
|
20240318,191000,806815240,16410,16410,16410,16410,0
|
|
20240318,190900,806815240,16410,16410,16410,16410,0
|
|
20240318,190800,806815240,16410,16410,16410,16410,0
|
|
20240318,190700,806815240,16410,16410,16410,16410,0
|
|
20240318,190600,806815240,16410,16410,16410,16410,0
|
|
20240318,190500,806815240,16410,16410,16410,16410,0
|
|
20240318,190400,806815240,16410,16410,16410,16410,0
|
|
20240318,190300,806815240,16410,16410,16410,16410,0
|
|
20240318,190200,806815240,16410,16410,16410,16410,0
|
|
20240318,190100,806815240,16410,16410,16410,16410,0
|
|
20240318,190000,806815240,16410,16410,16410,16410,0
|
|
20240318,185900,806815240,16410,16410,16410,16410,0
|
|
20240318,185800,806815240,16410,16410,16410,16410,0
|
|
20240318,185700,806815240,16410,16410,16410,16410,0
|
|
20240318,185600,806815240,16410,16410,16410,16410,0
|
|
20240318,185500,806815240,16410,16410,16410,16410,0
|
|
20240318,185400,806815240,16410,16410,16410,16410,0
|
|
20240318,185300,806815240,16410,16410,16410,16410,0
|
|
20240318,185200,806815240,16410,16410,16410,16410,0
|
|
20240318,185100,806815240,16410,16410,16410,16410,0
|
|
20240318,185000,806815240,16410,16410,16410,16410,0
|
|
20240318,184900,806815240,16410,16410,16410,16410,0
|
|
20240318,184800,806815240,16410,16410,16410,16410,0
|
|
20240318,184700,806815240,16410,16410,16410,16410,0
|
|
20240318,184600,806815240,16410,16410,16410,16410,0
|
|
20240318,184500,806815240,16410,16410,16410,16410,1457
|
|
20240318,184400,806815240,16410,16410,16410,16410,0
|
|
20240318,184300,806815240,16410,16410,16410,16410,0
|
|
20240318,184200,806815240,16410,16410,16410,16410,0
|
|
20240318,184100,806815240,16410,16410,16410,16410,0
|
|
20240318,184000,806815240,16410,16410,16410,16410,0
|
|
20240318,183900,806815240,16410,16410,16410,16410,0
|
|
20240318,183800,806815240,16410,16410,16410,16410,0
|
|
20240318,183700,806815240,16410,16410,16410,16410,0
|
|
20240318,183600,806815240,16410,16410,16410,16410,0
|
|
20240318,183500,806815240,16410,16410,16410,16410,0
|
|
20240318,183400,806815240,16410,16410,16410,16410,0
|
|
20240318,183300,806815240,16410,16410,16410,16410,0
|
|
20240318,183200,806815240,16410,16410,16410,16410,0
|
|
20240318,183100,806815240,16410,16410,16410,16410,0
|
|
20240318,183000,806815240,16410,16410,16410,16410,0
|
|
20240318,182900,806815240,16410,16410,16410,16410,0
|
|
20240318,182800,806815240,16410,16410,16410,16410,0
|
|
20240318,182700,806815240,16410,16410,16410,16410,0
|
|
20240318,182600,806815240,16410,16410,16410,16410,0
|
|
20240318,182500,806815240,16410,16410,16410,16410,0
|
|
20240318,182400,806815240,16410,16410,16410,16410,0
|
|
20240318,182300,806815240,16410,16410,16410,16410,0
|
|
20240318,182200,806815240,16410,16410,16410,16410,0
|
|
20240318,182100,806815240,16410,16410,16410,16410,0
|
|
20240318,182000,806815240,16410,16410,16410,16410,0
|
|
20240318,181900,806815240,16410,16410,16410,16410,0
|
|
20240318,181800,806815240,16410,16410,16410,16410,0
|
|
20240318,181700,806815240,16410,16410,16410,16410,0
|
|
20240318,181600,806815240,16410,16410,16410,16410,0
|
|
20240318,181500,806815240,16410,16410,16410,16410,1457
|
|
20240318,181400,806815240,16410,16410,16410,16410,0
|
|
20240318,181300,806815240,16410,16410,16410,16410,0
|
|
20240318,181200,806815240,16410,16410,16410,16410,0
|
|
20240318,181100,806815240,16410,16410,16410,16410,0
|
|
20240318,181000,806815240,16410,16410,16410,16410,0
|
|
20240318,180900,806815240,16410,16410,16410,16410,0
|
|
20240318,180800,806815240,16410,16410,16410,16410,0
|
|
20240318,180700,806815240,16410,16410,16410,16410,0
|
|
20240318,180600,806815240,16410,16410,16410,16410,0
|
|
20240318,180500,806815240,16410,16410,16410,16410,0
|
|
20240318,180400,806815240,16410,16410,16410,16410,0
|
|
20240318,180300,806815240,16410,16410,16410,16410,0
|
|
20240318,180200,806815240,16410,16410,16410,16410,0
|
|
20240318,180100,806815240,16410,16410,16410,16410,0
|
|
20240318,180000,806815240,16410,16410,16410,16410,0
|
|
20240318,175900,806815240,16410,16410,16410,16410,0
|
|
20240318,175800,806815240,16410,16410,16410,16410,0
|
|
20240318,175700,806815240,16410,16410,16410,16410,0
|
|
20240318,175600,806815240,16410,16410,16410,16410,0
|
|
20240318,175500,806815240,16410,16410,16410,16410,0
|
|
20240318,175400,806815240,16410,16410,16410,16410,0
|
|
20240318,175300,806815240,16410,16410,16410,16410,0
|
|
20240318,175200,806815240,16410,16410,16410,16410,0
|
|
20240318,175100,806815240,16410,16410,16410,16410,0
|
|
20240318,175000,806815240,16410,16410,16410,16410,0
|
|
20240318,174900,806815240,16410,16410,16410,16410,0
|
|
20240318,174800,806815240,16410,16410,16410,16410,0
|
|
20240318,174700,806815240,16410,16410,16410,16410,0
|
|
20240318,174600,806815240,16410,16410,16410,16410,0
|
|
20240318,174500,806815240,16410,16410,16410,16410,1457
|
|
20240318,174400,806815240,16410,16410,16410,16410,0
|
|
20240318,174300,806815240,16410,16410,16410,16410,0
|
|
20240318,174200,806815240,16410,16410,16410,16410,0
|
|
20240318,174100,806815240,16410,16410,16410,16410,0
|
|
20240318,174000,806815240,16410,16410,16410,16410,0
|
|
20240318,173900,806815240,16410,16410,16410,16410,0
|
|
20240318,173800,806815240,16410,16410,16410,16410,0
|
|
20240318,173700,806815240,16410,16410,16410,16410,0
|
|
20240318,173600,806815240,16410,16410,16410,16410,0
|
|
20240318,173500,806815240,16410,16410,16410,16410,0
|
|
20240318,173400,806815240,16410,16410,16410,16410,0
|
|
20240318,173300,806815240,16410,16410,16410,16410,0
|
|
20240318,173200,806815240,16410,16410,16410,16410,0
|
|
20240318,173100,806815240,16410,16410,16410,16410,0
|
|
20240318,173000,806815240,16410,16410,16410,16410,0
|
|
20240318,172900,806815240,16410,16410,16410,16410,0
|
|
20240318,172800,806815240,16410,16410,16410,16410,0
|
|
20240318,172700,806815240,16410,16410,16410,16410,0
|
|
20240318,172600,806815240,16410,16410,16410,16410,0
|
|
20240318,172500,806815240,16410,16410,16410,16410,0
|
|
20240318,172400,806815240,16410,16410,16410,16410,0
|
|
20240318,172300,806815240,16410,16410,16410,16410,0
|
|
20240318,172200,806815240,16410,16410,16410,16410,0
|
|
20240318,172100,806815240,16410,16410,16410,16410,0
|
|
20240318,172000,806815240,16410,16410,16410,16410,0
|
|
20240318,171900,806815240,16410,16410,16410,16410,0
|
|
20240318,171800,806815240,16410,16410,16410,16410,0
|
|
20240318,171700,806815240,16410,16410,16410,16410,0
|
|
20240318,171600,806815240,16410,16410,16410,16410,0
|
|
20240318,171500,806815240,16410,16410,16410,16410,1457
|
|
20240318,171400,806815240,16410,16410,16410,16410,0
|
|
20240318,171300,806815240,16410,16410,16410,16410,0
|
|
20240318,171200,806815240,16410,16410,16410,16410,0
|
|
20240318,171100,806815240,16410,16410,16410,16410,0
|
|
20240318,171000,806815240,16410,16410,16410,16410,0
|
|
20240318,170900,806815240,16410,16410,16410,16410,0
|
|
20240318,170800,806815240,16410,16410,16410,16410,0
|
|
20240318,170700,806815240,16410,16410,16410,16410,0
|
|
20240318,170600,806815240,16410,16410,16410,16410,0
|
|
20240318,170500,806815240,16410,16410,16410,16410,0
|
|
20240318,170400,806815240,16410,16410,16410,16410,0
|
|
20240318,170300,806815240,16410,16410,16410,16410,0
|
|
20240318,170200,806815240,16410,16410,16410,16410,0
|
|
20240318,170100,806815240,16410,16410,16410,16410,0
|
|
20240318,170000,806815240,16410,16410,16410,16410,0
|
|
20240318,165900,806815240,16410,16410,16410,16410,0
|
|
20240318,165800,806815240,16410,16410,16410,16410,0
|
|
20240318,165700,806815240,16410,16410,16410,16410,0
|
|
20240318,165600,806815240,16410,16410,16410,16410,0
|
|
20240318,165500,806815240,16410,16410,16410,16410,0
|
|
20240318,165400,806815240,16410,16410,16410,16410,0
|
|
20240318,165300,806815240,16410,16410,16410,16410,0
|
|
20240318,165200,806815240,16410,16410,16410,16410,0
|
|
20240318,165100,806815240,16410,16410,16410,16410,0
|
|
20240318,165000,806815240,16410,16410,16410,16410,0
|
|
20240318,164900,806815240,16410,16410,16410,16410,0
|
|
20240318,164800,806815240,16410,16410,16410,16410,0
|
|
20240318,164700,806815240,16410,16410,16410,16410,0
|
|
20240318,164600,806815240,16410,16410,16410,16410,0
|
|
20240318,164500,806815240,16410,16410,16410,16410,1457
|
|
20240318,164400,806815240,16410,16410,16410,16410,0
|
|
20240318,164300,806815240,16410,16410,16410,16410,0
|
|
20240318,164200,806815240,16410,16410,16410,16410,0
|
|
20240318,164100,806815240,16410,16410,16410,16410,0
|
|
20240318,164000,806815240,16410,16410,16410,16410,0
|
|
20240318,163900,806815240,16410,16410,16410,16410,0
|
|
20240318,163800,806815240,16410,16410,16410,16410,0
|
|
20240318,163700,806815240,16410,16410,16410,16410,0
|
|
20240318,163600,806815240,16410,16410,16410,16410,0
|
|
20240318,163500,806815240,16410,16410,16410,16410,0
|
|
20240318,163400,806815240,16410,16410,16410,16410,0
|
|
20240318,163300,806815240,16410,16410,16410,16410,0
|
|
20240318,163200,806815240,16410,16410,16410,16410,0
|
|
20240318,163100,806815240,16410,16410,16410,16410,0
|
|
20240318,163000,806815240,16410,16410,16410,16410,0
|
|
20240318,162900,806815240,16410,16410,16410,16410,0
|
|
20240318,162800,806815240,16410,16410,16410,16410,0
|
|
20240318,162700,806815240,16410,16410,16410,16410,0
|
|
20240318,162600,806815240,16410,16410,16410,16410,0
|
|
20240318,162500,806815240,16410,16410,16410,16410,0
|
|
20240318,162400,806815240,16410,16410,16410,16410,0
|
|
20240318,162300,806815240,16410,16410,16410,16410,0
|
|
20240318,162200,806815240,16410,16410,16410,16410,0
|
|
20240318,162100,806815240,16410,16410,16410,16410,0
|
|
20240318,162000,806815240,16410,16410,16410,16410,0
|
|
20240318,161900,806815240,16410,16410,16410,16410,0
|
|
20240318,161800,806815240,16410,16410,16410,16410,0
|
|
20240318,161700,806815240,16410,16410,16410,16410,0
|
|
20240318,161600,806815240,16410,16410,16410,16410,0
|
|
20240318,161500,806815240,16410,16410,16410,16410,1457
|
|
20240318,161400,806815240,16410,16410,16410,16410,0
|
|
20240318,161300,806815240,16410,16410,16410,16410,0
|
|
20240318,161200,806815240,16410,16410,16410,16410,0
|
|
20240318,161100,806815240,16410,16410,16410,16410,0
|
|
20240318,161000,806815240,16410,16410,16410,16410,0
|
|
20240318,160900,806815240,16410,16410,16410,16410,0
|
|
20240318,160800,806815240,16410,16410,16410,16410,0
|
|
20240318,160700,806815240,16410,16410,16410,16410,0
|
|
20240318,160600,806815240,16410,16410,16410,16410,0
|
|
20240318,160500,806815240,16410,16410,16410,16410,0
|
|
20240318,160400,806815240,16410,16410,16410,16410,0
|
|
20240318,160300,806815240,16410,16410,16410,16410,0
|
|
20240318,160200,806815240,16410,16410,16410,16410,0
|
|
20240318,160100,806815240,16410,16410,16410,16410,0
|
|
20240318,160000,806815240,16410,16410,16410,16410,0
|
|
20240318,155900,806815240,16410,16410,16410,16410,0
|
|
20240318,155800,806815240,16410,16410,16410,16410,0
|
|
20240318,155700,806815240,16410,16410,16410,16410,0
|
|
20240318,155600,806815240,16410,16410,16410,16410,0
|
|
20240318,155500,806815240,16410,16410,16410,16410,0
|
|
20240318,155400,806815240,16410,16410,16410,16410,0
|
|
20240318,155300,806815240,16410,16410,16410,16410,0
|
|
20240318,155200,806815240,16410,16410,16410,16410,0
|
|
20240318,155100,806815240,16410,16410,16410,16410,0
|
|
20240318,155000,806815240,16410,16410,16410,16410,0
|
|
20240318,154900,806815240,16410,16410,16410,16410,0
|
|
20240318,154800,806815240,16410,16410,16410,16410,0
|
|
20240318,154700,806815240,16410,16410,16410,16410,0
|
|
20240318,154600,806815240,16410,16410,16410,16410,0
|
|
20240318,154500,806815240,16410,16410,16410,16410,1457
|
|
20240318,154400,806815240,16410,16410,16410,16410,0
|
|
20240318,154300,806815240,16410,16410,16410,16410,0
|
|
20240318,154200,806815240,16410,16410,16410,16410,0
|
|
20240318,154100,806815240,16410,16410,16410,16410,0
|
|
20240318,154000,806815240,16410,16410,16410,16410,0
|
|
20240318,153900,806815240,16410,16410,16410,16410,0
|
|
20240318,153800,806815240,16410,16410,16410,16410,0
|
|
20240318,153700,806815240,16410,16410,16410,16410,0
|
|
20240318,153600,806815240,16410,16410,16410,16410,0
|
|
20240318,153500,806815240,16410,16410,16410,16410,0
|
|
20240318,153400,806815240,16410,16410,16410,16410,0
|
|
20240318,153300,806815240,16410,16410,16410,16410,0
|
|
20240318,153200,806815240,16410,16410,16410,16410,0
|
|
20240318,153100,806815240,16410,16410,16410,16410,0
|
|
20240318,153000,806815240,16410,16410,16410,16410,1457
|
|
20240318,152900,782905870,16410,16410,16410,16410,0
|
|
20240318,152800,782905870,16410,16410,16410,16410,0
|
|
20240318,152700,782905870,16410,16410,16410,16410,0
|
|
20240318,152600,782905870,16410,16410,16410,16410,0
|
|
20240318,152500,782905870,16410,16410,16410,16410,0
|
|
20240318,152400,782905870,16410,16410,16410,16410,0
|
|
20240318,152300,782905870,16410,16410,16410,16410,0
|
|
20240318,152200,782905870,16410,16410,16410,16410,0
|
|
20240318,152100,782905870,16410,16410,16410,16410,0
|
|
20240318,152000,782905870,16410,16410,16410,16410,0
|
|
20240318,151900,782905870,16410,16430,16450,16410,1312
|
|
20240318,151800,761359960,16440,16440,16440,16440,49
|
|
20240318,151700,760554400,16440,16440,16440,16440,100
|
|
20240318,151600,758910400,16430,16430,16430,16430,20
|
|
20240318,151500,758581800,16420,16450,16450,16410,1039
|
|
20240318,151400,741522040,16440,16440,16450,16430,59
|
|
20240318,151300,740552010,16450,16440,16450,16440,234
|
|
20240318,151200,736704740,16440,16460,16460,16440,439
|
|
20240318,151100,729480810,16460,16480,16480,16460,541
|
|
20240318,151000,720568160,16480,16480,16480,16480,4
|
|
20240318,150900,720502240,16490,16490,16490,16490,128
|
|
20240318,150800,718391520,16490,16490,16490,16490,0
|
|
20240318,150700,718391520,16490,16490,16490,16490,1
|
|
20240318,150600,718375030,16490,16490,16490,16490,1
|
|
20240318,150500,718358540,16490,16490,16490,16480,113
|
|
20240318,150400,716495790,16490,16490,16490,16490,28
|
|
20240318,150300,716034070,16490,16490,16490,16490,0
|
|
20240318,150200,716034070,16490,16490,16490,16490,1
|
|
20240318,150100,716017580,16490,16490,16490,16490,8
|
|
20240318,150000,715885660,16490,16470,16490,16460,740
|
|
20240318,145900,703703500,16470,16470,16470,16460,96
|
|
20240318,145800,702122410,16470,16470,16470,16460,74
|
|
20240318,145700,700904130,16460,16460,16460,16460,325
|
|
20240318,145600,695554630,16470,16470,16480,16470,217
|
|
20240318,145500,691979450,16480,16470,16480,16470,80
|
|
20240318,145400,690661840,16480,16470,16480,16470,171
|
|
20240318,145300,687845130,16460,16460,16480,16460,130
|
|
20240318,145200,685705130,16460,16470,16480,16460,118
|
|
20240318,145100,683761670,16470,16470,16470,16470,66
|
|
20240318,145000,682674650,16480,16470,16480,16470,137
|
|
20240318,144900,680418110,16480,16480,16480,16480,87
|
|
20240318,144800,678984350,16480,16480,16480,16480,111
|
|
20240318,144700,677155070,16490,16480,16490,16470,166
|
|
20240318,144600,674420070,16480,16470,16480,16470,72
|
|
20240318,144500,673234100,16470,16500,16500,16470,267
|
|
20240318,144400,668830970,16510,16520,16520,16510,32
|
|
20240318,144300,668302640,16520,16470,16520,16470,359
|
|
20240318,144200,662381270,16480,16490,16500,16480,631
|
|
20240318,144100,651971800,16470,16470,16500,16470,206
|
|
20240318,144000,648577080,16470,16480,16480,16470,70
|
|
20240318,143900,647423760,16490,16480,16490,16480,203
|
|
20240318,143800,644078020,16480,16470,16490,16470,195
|
|
20240318,143700,640864640,16480,16470,16480,16470,96
|
|
20240318,143600,639282620,16470,16500,16500,16470,111
|
|
20240318,143500,637453400,16470,16470,16490,16470,89
|
|
20240318,143400,635987010,16470,16470,16490,16470,169
|
|
20240318,143300,633202700,16480,16470,16480,16470,273
|
|
20240318,143200,628705870,16490,16480,16490,16470,101
|
|
20240318,143100,627041510,16470,16480,16500,16470,392
|
|
20240318,143000,620581530,16490,16490,16490,16480,124
|
|
20240318,142900,618537670,16490,16480,16490,16480,114
|
|
20240318,142800,616658940,16480,16480,16490,16480,165
|
|
20240318,142700,613939630,16490,16480,16490,16480,143
|
|
20240318,142600,611582280,16480,16490,16490,16480,439
|
|
20240318,142500,604344240,16490,16490,16490,16490,257
|
|
20240318,142400,600106310,16500,16490,16500,16490,87
|
|
20240318,142300,598671530,16490,16490,16490,16490,269
|
|
20240318,142200,594235720,16480,16480,16480,16480,146
|
|
20240318,142100,591829640,16480,16480,16480,16480,145
|
|
20240318,142000,589440040,16480,16480,16490,16470,133
|
|
20240318,141900,587248410,16480,16470,16480,16470,153
|
|
20240318,141800,584728490,16470,16490,16490,16470,1149
|
|
20240318,141700,565793800,16480,16490,16490,16480,123
|
|
20240318,141600,563766370,16480,16480,16480,16480,124
|
|
20240318,141500,561722850,16480,16490,16500,16480,234
|
|
20240318,141400,557863740,16490,16490,16490,16490,37
|
|
20240318,141300,557253610,16490,16490,16490,16490,0
|
|
20240318,141200,557253610,16490,16480,16490,16480,45
|
|
20240318,141100,556511780,16490,16490,16490,16490,0
|
|
20240318,141000,556511780,16490,16490,16490,16490,10
|
|
20240318,140900,556346880,16490,16490,16490,16490,0
|
|
20240318,140800,556346880,16490,16480,16490,16480,46
|
|
20240318,140700,555588350,16480,16490,16490,16480,84
|
|
20240318,140600,554203220,16480,16480,16480,16480,40
|
|
20240318,140500,553544020,16490,16490,16490,16490,43
|
|
20240318,140400,552834950,16490,16490,16490,16490,31
|
|
20240318,140300,552323760,16480,16490,16490,16480,113
|
|
20240318,140200,550460400,16490,16500,16500,16490,47
|
|
20240318,140100,549685360,16490,16490,16490,16490,0
|
|
20240318,140000,549685360,16490,16530,16530,16480,1232
|
|
20240318,135900,529351810,16530,16530,16530,16530,2
|
|
20240318,135800,529318750,16530,16530,16530,16530,0
|
|
20240318,135700,529318750,16530,16540,16540,16530,73
|
|
20240318,135600,528111820,16540,16540,16540,16540,0
|
|
20240318,135500,528111820,16540,16540,16540,16540,23
|
|
20240318,135400,527731400,16540,16540,16540,16530,22
|
|
20240318,135300,527367530,16540,16540,16540,16530,24
|
|
20240318,135200,526970790,16540,16530,16540,16520,61
|
|
20240318,135100,525962460,16530,16520,16530,16520,97
|
|
20240318,135000,524359070,16530,16520,16530,16520,96
|
|
20240318,134900,522772410,16520,16520,16520,16520,0
|
|
20240318,134800,522772410,16520,16530,16530,16520,25
|
|
20240318,134700,522359400,16530,16530,16530,16530,1
|
|
20240318,134600,522342870,16540,16540,16540,16540,1
|
|
20240318,134500,522326330,16520,16530,16530,16520,63
|
|
20240318,134400,521285060,16530,16530,16530,16530,3
|
|
20240318,134300,521235470,16530,16530,16530,16530,22
|
|
20240318,134200,520871810,16530,16530,16530,16530,46
|
|
20240318,134100,520111430,16540,16540,16540,16540,30
|
|
20240318,134000,519615230,16530,16530,16530,16530,0
|
|
20240318,133900,519615230,16530,16540,16540,16530,42
|
|
20240318,133800,518920580,16540,16550,16550,16540,37
|
|
20240318,133700,518308490,16550,16550,16550,16550,0
|
|
20240318,133600,518308490,16550,16580,16580,16550,306
|
|
20240318,133500,513237440,16580,16580,16580,16580,22
|
|
20240318,133400,512872680,16580,16580,16580,16580,22
|
|
20240318,133300,512507920,16580,16590,16590,16580,27
|
|
20240318,133200,512060210,16580,16580,16580,16580,45
|
|
20240318,133100,511314110,16590,16590,16590,16590,15
|
|
20240318,133000,511065260,16580,16590,16590,16580,23
|
|
20240318,132900,510683910,16580,16580,16580,16580,0
|
|
20240318,132800,510683910,16580,16580,16580,16580,10
|
|
20240318,132700,510518110,16580,16590,16590,16580,54
|
|
20240318,132600,509622260,16580,16600,16600,16580,151
|
|
20240318,132500,507115720,16610,16610,16610,16610,13
|
|
20240318,132400,506899790,16610,16620,16620,16610,39
|
|
20240318,132300,506251620,16610,16610,16620,16610,97
|
|
20240318,132200,504639750,16600,16600,16600,16600,24
|
|
20240318,132100,504241350,16610,16610,16610,16610,0
|
|
20240318,132000,504241350,16610,16600,16610,16600,62
|
|
20240318,131900,503211750,16610,16610,16610,16610,10
|
|
20240318,131800,503045650,16600,16620,16620,16600,12
|
|
20240318,131700,502846250,16610,16630,16630,16610,71
|
|
20240318,131600,501666280,16630,16630,16630,16630,40
|
|
20240318,131500,501001080,16620,16620,16620,16620,1
|
|
20240318,131400,500984460,16620,16590,16650,16590,146
|
|
20240318,131300,498558570,16590,16590,16600,16590,59
|
|
20240318,131200,497579210,16590,16590,16590,16590,44
|
|
20240318,131100,496849250,16600,16600,16600,16600,63
|
|
20240318,131000,495803450,16590,16600,16600,16590,115
|
|
20240318,130900,493894690,16620,16550,16620,16540,643
|
|
20240318,130800,483231960,16560,16560,16560,16560,83
|
|
20240318,130700,481857480,16550,16550,16550,16540,52
|
|
20240318,130600,480996960,16540,16540,16540,16540,5
|
|
20240318,130500,480914260,16530,16520,16530,16520,47
|
|
20240318,130400,480137580,16520,16520,16520,16520,10
|
|
20240318,130300,479972380,16520,16520,16520,16520,72
|
|
20240318,130200,478782940,16510,16510,16510,16510,37
|
|
20240318,130100,478172070,16500,16510,16510,16500,25
|
|
20240318,130000,477759460,16510,16570,16570,16510,3932
|
|
20240318,125900,412685110,16560,16560,16560,16560,0
|
|
20240318,125800,412685110,16560,16570,16570,16560,23
|
|
20240318,125700,412304220,16560,16560,16560,16560,22
|
|
20240318,125600,411939900,16560,16560,16560,16560,0
|
|
20240318,125500,411939900,16560,16560,16560,16560,23
|
|
20240318,125400,411559020,16560,16570,16570,16560,70
|
|
20240318,125300,410399140,16570,16580,16580,16570,91
|
|
20240318,125200,408890570,16580,16570,16580,16560,76
|
|
20240318,125100,407630950,16570,16570,16570,16570,0
|
|
20240318,125000,407630950,16570,16570,16570,16570,22
|
|
20240318,124900,407266410,16570,16570,16570,16570,0
|
|
20240318,124800,407266410,16570,16570,16570,16570,22
|
|
20240318,124700,406901870,16580,16580,16580,16570,29
|
|
20240318,124600,406421300,16570,16570,16570,16570,0
|
|
20240318,124500,406421300,16570,16570,16570,16570,22
|
|
20240318,124400,406056760,16570,16570,16570,16570,0
|
|
20240318,124300,406056760,16570,16580,16580,16570,23
|
|
20240318,124200,405675640,16560,16570,16570,16560,137
|
|
20240318,124100,403405790,16570,16570,16570,16570,1
|
|
20240318,124000,403389220,16560,16560,16560,16560,22
|
|
20240318,123900,403024900,16560,16560,16560,16560,0
|
|
20240318,123800,403024900,16560,16570,16570,16560,32
|
|
20240318,123700,402494880,16560,16560,16560,16560,24
|
|
20240318,123600,402097440,16570,16560,16570,16560,150
|
|
20240318,123500,399612960,16560,16560,16560,16560,175
|
|
20240318,123400,396714960,16560,16560,16560,16560,0
|
|
20240318,123300,396714960,16560,16560,16570,16560,27
|
|
20240318,123200,396267820,16570,16560,16570,16560,70
|
|
20240318,123100,395108140,16570,16570,16570,16570,1
|
|
20240318,123000,395091570,16570,16570,16570,16570,0
|
|
20240318,122900,395091570,16570,16570,16580,16570,387
|
|
20240318,122800,388678970,16570,16580,16580,16570,318
|
|
20240318,122700,383409660,16570,16570,16570,16570,22
|
|
20240318,122600,383045120,16580,16580,16580,16580,4
|
|
20240318,122500,382978800,16570,16570,16570,16570,23
|
|
20240318,122400,382597690,16570,16570,16570,16570,4
|
|
20240318,122300,382531410,16570,16570,16570,16570,22
|
|
20240318,122200,382166870,16570,16570,16570,16570,22
|
|
20240318,122100,381802330,16570,16570,16570,16570,0
|
|
20240318,122000,381802330,16570,16570,16570,16570,22
|
|
20240318,121900,381437790,16580,16580,16580,16580,35
|
|
20240318,121800,380857490,16570,16570,16570,16570,0
|
|
20240318,121700,380857490,16570,16580,16580,16570,33
|
|
20240318,121600,380310360,16570,16580,16580,16570,197
|
|
20240318,121500,377044530,16580,16590,16590,16580,36
|
|
20240318,121400,376447510,16590,16590,16590,16590,1
|
|
20240318,121300,376430920,16580,16580,16580,16580,22
|
|
20240318,121200,376066160,16580,16590,16590,16580,23
|
|
20240318,121100,375684810,16580,16580,16580,16580,0
|
|
20240318,121000,375684810,16580,16580,16580,16580,22
|
|
20240318,120900,375320050,16580,16580,16580,16580,2
|
|
20240318,120800,375286890,16580,16580,16580,16580,23
|
|
20240318,120700,374905550,16580,16580,16580,16580,136
|
|
20240318,120600,372650670,16570,16570,16570,16570,0
|
|
20240318,120500,372650670,16570,16570,16570,16570,22
|
|
20240318,120400,372286130,16570,16580,16580,16570,263
|
|
20240318,120300,367925840,16580,16580,16580,16580,22
|
|
20240318,120200,367561080,16580,16580,16580,16580,355
|
|
20240318,120100,361675180,16580,16600,16600,16580,1202
|
|
20240318,120000,341734700,16600,16610,16610,16600,44
|
|
20240318,115900,341004290,16600,16600,16600,16600,402
|
|
20240318,115800,334331090,16600,16610,16610,16600,571
|
|
20240318,115700,324847430,16610,16620,16620,16610,65
|
|
20240318,115600,323767360,16610,16610,16610,16610,0
|
|
20240318,115500,323767360,16610,16620,16620,16610,278
|
|
20240318,115400,319149740,16610,16610,16610,16610,22
|
|
20240318,115300,318784320,16610,16610,16610,16610,0
|
|
20240318,115200,318784320,16610,16610,16610,16610,24
|
|
20240318,115100,318385680,16620,16620,16620,16620,0
|
|
20240318,115000,318385680,16620,16610,16620,16610,28
|
|
20240318,114900,317920590,16610,16610,16610,16610,23
|
|
20240318,114800,317538560,16620,16620,16620,16620,0
|
|
20240318,114700,317538560,16620,16610,16620,16610,63
|
|
20240318,114600,316491720,16610,16610,16610,16610,0
|
|
20240318,114500,316491720,16610,16610,16610,16610,23
|
|
20240318,114400,316109690,16620,16620,16620,16620,1
|
|
20240318,114300,316093070,16610,16630,16630,16610,97
|
|
20240318,114200,314480580,16620,16620,16620,16620,0
|
|
20240318,114100,314480580,16620,16620,16620,16620,46
|
|
20240318,114000,313716060,16620,16620,16630,16620,27
|
|
20240318,113900,313267280,16620,16610,16620,16610,54
|
|
20240318,113800,312370020,16620,16620,16620,16620,2
|
|
20240318,113700,312336780,16610,16610,16610,16610,23
|
|
20240318,113600,311954750,16620,16620,16620,16620,2
|
|
20240318,113500,311921510,16610,16620,16620,16610,58
|
|
20240318,113400,310957770,16620,16620,16620,16620,2
|
|
20240318,113300,310924530,16620,16620,16620,16620,22
|
|
20240318,113200,310558890,16620,16610,16620,16610,29
|
|
20240318,113100,310077140,16610,16620,16620,16610,8
|
|
20240318,113000,309944240,16620,16610,16620,16610,27
|
|
20240318,112900,309495730,16620,16610,16620,16610,58
|
|
20240318,112800,308532250,16610,16610,16610,16610,0
|
|
20240318,112700,308532250,16610,16610,16610,16610,26
|
|
20240318,112600,308100390,16620,16620,16620,16620,7
|
|
20240318,112500,307984050,16610,16610,16610,16610,24
|
|
20240318,112400,307585410,16620,16610,16620,16610,24
|
|
20240318,112300,307186750,16610,16610,16610,16610,0
|
|
20240318,112200,307186750,16610,16610,16620,16610,52
|
|
20240318,112100,306322740,16620,16620,16620,16610,109
|
|
20240318,112000,304512150,16610,16630,16630,16610,53
|
|
20240318,111900,303630780,16610,16620,16620,16610,114
|
|
20240318,111800,301736110,16630,16630,16630,16630,1
|
|
20240318,111700,301719480,16620,16620,16620,16620,22
|
|
20240318,111600,301353840,16620,16620,16620,16620,0
|
|
20240318,111500,301353840,16620,16620,16620,16620,23
|
|
20240318,111400,300971580,16630,16630,16630,16630,2
|
|
20240318,111300,300938320,16630,16630,16630,16630,0
|
|
20240318,111200,300938320,16630,16640,16640,16630,63
|
|
20240318,111100,299890230,16630,16630,16630,16630,46
|
|
20240318,111000,299125250,16620,16610,16620,16610,88
|
|
20240318,110900,297663120,16610,16610,16610,16610,22
|
|
20240318,110800,297297700,16610,16620,16620,16610,23
|
|
20240318,110700,296915450,16610,16610,16610,16610,0
|
|
20240318,110600,296915450,16610,16610,16610,16610,1
|
|
20240318,110500,296898840,16610,16620,16640,16610,254
|
|
20240318,110400,292673580,16610,16610,16610,16610,22
|
|
20240318,110300,292308160,16620,16620,16620,16620,1
|
|
20240318,110200,292291540,16620,16620,16620,16620,10
|
|
20240318,110100,292125340,16610,16630,16630,16610,59
|
|
20240318,110000,291144190,16620,16620,16640,16620,28
|
|
20240318,105900,290678810,16610,16600,16610,16600,72
|
|
20240318,105800,289483340,16600,16600,16600,16600,0
|
|
20240318,105700,289483340,16600,16600,16600,16600,22
|
|
20240318,105600,289118140,16600,16610,16610,16600,106
|
|
20240318,105500,287358500,16600,16600,16610,16600,445
|
|
20240318,105400,279971140,16610,16610,16610,16610,3
|
|
20240318,105300,279921310,16600,16610,16620,16600,171
|
|
20240318,105200,277081500,16610,16610,16610,16610,22
|
|
20240318,105100,276716080,16610,16610,16610,16610,0
|
|
20240318,105000,276716080,16610,16610,16610,16610,0
|
|
20240318,104900,276716080,16610,16620,16630,16610,108
|
|
20240318,104800,274920690,16630,16630,16630,16630,0
|
|
20240318,104700,274920690,16630,16630,16630,16630,0
|
|
20240318,104600,274920690,16630,16630,16630,16630,37
|
|
20240318,104500,274305380,16620,16620,16630,16620,27
|
|
20240318,104400,273856600,16630,16620,16630,16620,63
|
|
20240318,104300,272809160,16630,16630,16630,16630,2
|
|
20240318,104200,272775900,16620,16600,16620,16600,68
|
|
20240318,104100,271646630,16600,16600,16600,16600,3
|
|
20240318,104000,271596830,16600,16600,16600,16600,25
|
|
20240318,103900,271181830,16610,16600,16610,16600,59
|
|
20240318,103800,270202060,16610,16630,16630,16610,608
|
|
20240318,103700,260101120,16630,16610,16640,16610,313
|
|
20240318,103600,254896620,16610,16610,16610,16610,45
|
|
20240318,103500,254149170,16610,16620,16620,16610,64
|
|
20240318,103400,253085530,16620,16600,16620,16600,79
|
|
20240318,103300,251773470,16620,16610,16620,16610,114
|
|
20240318,103200,249879860,16610,16610,16620,16610,31
|
|
20240318,103100,249364910,16610,16610,16610,16610,5
|
|
20240318,103000,249281860,16610,16610,16620,16610,306
|
|
20240318,102900,244199160,16630,16660,16660,16620,406
|
|
20240318,102800,237441500,16670,16620,16820,16620,642
|
|
20240318,102700,226681300,16620,16610,16620,16610,26
|
|
20240318,102600,226249420,16620,16620,16620,16620,16
|
|
20240318,102500,225983500,16610,16600,16610,16600,31
|
|
20240318,102400,225468840,16600,16590,16600,16590,40
|
|
20240318,102300,224805160,16590,16590,16590,16590,30
|
|
20240318,102200,224307460,16590,16590,16590,16590,22
|
|
20240318,102100,223942480,16590,16580,16590,16580,46
|
|
20240318,102000,223179380,16580,16590,16590,16580,208
|
|
20240318,101900,219730590,16590,16590,16590,16590,11
|
|
20240318,101800,219548100,16590,16590,16590,16590,0
|
|
20240318,101700,219548100,16590,16590,16590,16590,25
|
|
20240318,101600,219133350,16600,16600,16600,16600,0
|
|
20240318,101500,219133350,16600,16590,16600,16590,27
|
|
20240318,101400,218685370,16590,16590,16590,16590,22
|
|
20240318,101300,218320390,16590,16590,16590,16590,0
|
|
20240318,101200,218320390,16590,16590,16590,16590,27
|
|
20240318,101100,217872460,16600,16600,16600,16600,5
|
|
20240318,101000,217789460,16600,16600,16600,16600,2
|
|
20240318,100900,217756260,16630,16630,16630,16630,0
|
|
20240318,100800,217756260,16630,16630,16630,16630,30
|
|
20240318,100700,217257360,16600,16600,16600,16600,26
|
|
20240318,100600,216825760,16590,16600,16600,16580,386
|
|
20240318,100500,210422100,16600,16600,16610,16600,26
|
|
20240318,100400,209990480,16600,16600,16600,16600,51
|
|
20240318,100300,209143880,16600,16600,16600,16600,7
|
|
20240318,100200,209027680,16600,16600,16600,16600,33
|
|
20240318,100100,208479880,16610,16610,16620,16610,149
|
|
20240318,100000,206004770,16620,16620,16620,16620,108
|
|
20240318,095900,204209810,16630,16640,16640,16630,627
|
|
20240318,095800,193781600,16640,16640,16640,16640,0
|
|
20240318,095700,193781600,16640,16640,16640,16640,22
|
|
20240318,095600,193415520,16640,16640,16640,16640,5
|
|
20240318,095500,193332320,16640,16640,16640,16640,52
|
|
20240318,095400,192467040,16630,16630,16630,16630,100
|
|
20240318,095300,190804040,16640,16650,16650,16640,102
|
|
20240318,095200,189106490,16650,16650,16650,16650,0
|
|
20240318,095100,189106490,16650,16650,16650,16650,86
|
|
20240318,095000,187674590,16640,16640,16640,16640,30
|
|
20240318,094900,187175390,16650,16640,16650,16640,94
|
|
20240318,094800,185611030,16640,16640,16640,16640,14
|
|
20240318,094700,185378070,16640,16640,16640,16640,25
|
|
20240318,094600,184962070,16640,16650,16650,16640,27
|
|
20240318,094500,184512760,16640,16640,16640,16640,76
|
|
20240318,094400,183248120,16640,16640,16640,16640,29
|
|
20240318,094300,182765560,16640,16640,16650,16640,7
|
|
20240318,094200,182649070,16640,16640,16640,16640,9
|
|
20240318,094100,182499310,16640,16640,16680,16640,51
|
|
20240318,094000,181649030,16650,16650,16660,16640,1822
|
|
20240318,093900,151326960,16640,16660,16680,16640,166
|
|
20240318,093800,148561200,16650,16640,16650,16640,47
|
|
20240318,093700,147778990,16630,16630,16630,16630,6
|
|
20240318,093600,147679210,16630,16630,16640,16630,44
|
|
20240318,093500,146947190,16630,16660,16660,16630,392
|
|
20240318,093400,140421500,16660,16660,16660,16660,146
|
|
20240318,093300,137989140,16700,16660,16720,16660,761
|
|
20240318,093200,125274740,16660,16630,16660,16630,83
|
|
20240318,093100,123892900,16660,16630,16660,16630,153
|
|
20240318,093000,121347480,16630,16620,16630,16620,145
|
|
20240318,092900,118936190,16620,16630,16630,16610,35
|
|
20240318,092800,118354500,16630,16610,16630,16610,22
|
|
20240318,092700,117989020,16640,16640,16640,16610,140
|
|
20240318,092600,115659540,16640,16610,16640,16610,78
|
|
20240318,092500,114362560,16610,16610,16610,16600,51
|
|
20240318,092400,113515470,16610,16620,16620,16610,63
|
|
20240318,092300,112468790,16620,16610,16620,16610,502
|
|
20240318,092200,104130520,16610,16610,16610,16610,7
|
|
20240318,092100,104014250,16610,16610,16610,16610,5
|
|
20240318,092000,103931200,16610,16610,16610,16610,26
|
|
20240318,091900,103499340,16610,16610,16610,16610,8
|
|
20240318,091800,103366460,16610,16610,16610,16610,14
|
|
20240318,091700,103133920,16610,16620,16620,16610,49
|
|
20240318,091600,102319720,16620,16600,16620,16600,103
|
|
20240318,091500,100609240,16600,16590,16620,16590,862
|
|
20240318,091400,86299800,16600,16590,16610,16590,366
|
|
20240318,091300,80223970,16620,16600,16620,16590,254
|
|
20240318,091200,76005440,16590,16650,16650,16580,86
|
|
20240318,091100,74578800,16660,16710,16710,16570,1195
|
|
20240318,091000,54658430,16710,16730,16730,16710,400
|
|
20240318,090900,47966470,16730,16750,16750,16730,294
|
|
20240318,090800,43042230,16740,16740,16740,16700,103
|
|
20240318,090700,41318820,16700,16750,16750,16700,84
|
|
20240318,090600,39914310,16770,16830,16830,16770,296
|
|
20240318,090500,34947290,16840,16860,16860,16830,169
|
|
20240318,090400,32098870,16860,16850,16860,16850,104
|
|
20240318,090300,30345620,16850,16860,16860,16850,37
|
|
20240318,090200,29721920,16860,16870,16870,16860,17
|
|
20240318,090100,29435290,16870,16900,16900,16870,1453
|
|
20240318,090000,4895260,16940,16940,16940,16900,289
|