670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,200700,2548524550,18560,18560,18560,18560,3287
|
|
20240308,200600,2548524550,18560,18560,18560,18560,0
|
|
20240308,200500,2548524550,18560,18560,18560,18560,0
|
|
20240308,200400,2548524550,18560,18560,18560,18560,0
|
|
20240308,200300,2548524550,18560,18560,18560,18560,0
|
|
20240308,200200,2548524550,18560,18560,18560,18560,0
|
|
20240308,200100,2548524550,18560,18560,18560,18560,0
|
|
20240308,200000,2548524550,18560,18560,18560,18560,0
|
|
20240308,195900,2548524550,18560,18560,18560,18560,0
|
|
20240308,195800,2548524550,18560,18560,18560,18560,0
|
|
20240308,195700,2548524550,18560,18560,18560,18560,0
|
|
20240308,195600,2548524550,18560,18560,18560,18560,0
|
|
20240308,195500,2548524550,18560,18560,18560,18560,0
|
|
20240308,195400,2548524550,18560,18560,18560,18560,0
|
|
20240308,195300,2548524550,18560,18560,18560,18560,0
|
|
20240308,195200,2548524550,18560,18560,18560,18560,0
|
|
20240308,195100,2548524550,18560,18560,18560,18560,0
|
|
20240308,195000,2548524550,18560,18560,18560,18560,0
|
|
20240308,194900,2548524550,18560,18560,18560,18560,0
|
|
20240308,194800,2548524550,18560,18560,18560,18560,0
|
|
20240308,194700,2548524550,18560,18560,18560,18560,0
|
|
20240308,194600,2548524550,18560,18560,18560,18560,0
|
|
20240308,194500,2548524550,18560,18560,18560,18560,0
|
|
20240308,194400,2548524550,18560,18560,18560,18560,0
|
|
20240308,194300,2548524550,18560,18560,18560,18560,0
|
|
20240308,194200,2548524550,18560,18560,18560,18560,0
|
|
20240308,194100,2548524550,18560,18560,18560,18560,0
|
|
20240308,194000,2548524550,18560,18560,18560,18560,0
|
|
20240308,193900,2548524550,18560,18560,18560,18560,0
|
|
20240308,193800,2548524550,18560,18560,18560,18560,0
|
|
20240308,193700,2548524550,18560,18560,18560,18560,3287
|
|
20240308,193600,2548524550,18560,18560,18560,18560,0
|
|
20240308,193500,2548524550,18560,18560,18560,18560,0
|
|
20240308,193400,2548524550,18560,18560,18560,18560,0
|
|
20240308,193300,2548524550,18560,18560,18560,18560,0
|
|
20240308,193200,2548524550,18560,18560,18560,18560,0
|
|
20240308,193100,2548524550,18560,18560,18560,18560,0
|
|
20240308,193000,2548524550,18560,18560,18560,18560,0
|
|
20240308,192900,2548524550,18560,18560,18560,18560,0
|
|
20240308,192800,2548524550,18560,18560,18560,18560,0
|
|
20240308,192700,2548524550,18560,18560,18560,18560,0
|
|
20240308,192600,2548524550,18560,18560,18560,18560,0
|
|
20240308,192500,2548524550,18560,18560,18560,18560,0
|
|
20240308,192400,2548524550,18560,18560,18560,18560,0
|
|
20240308,192300,2548524550,18560,18560,18560,18560,0
|
|
20240308,192200,2548524550,18560,18560,18560,18560,0
|
|
20240308,192100,2548524550,18560,18560,18560,18560,0
|
|
20240308,192000,2548524550,18560,18560,18560,18560,0
|
|
20240308,191900,2548524550,18560,18560,18560,18560,0
|
|
20240308,191800,2548524550,18560,18560,18560,18560,0
|
|
20240308,191700,2548524550,18560,18560,18560,18560,0
|
|
20240308,191600,2548524550,18560,18560,18560,18560,0
|
|
20240308,191500,2548524550,18560,18560,18560,18560,0
|
|
20240308,191400,2548524550,18560,18560,18560,18560,0
|
|
20240308,191300,2548524550,18560,18560,18560,18560,0
|
|
20240308,191200,2548524550,18560,18560,18560,18560,0
|
|
20240308,191100,2548524550,18560,18560,18560,18560,0
|
|
20240308,191000,2548524550,18560,18560,18560,18560,0
|
|
20240308,190900,2548524550,18560,18560,18560,18560,0
|
|
20240308,190800,2548524550,18560,18560,18560,18560,0
|
|
20240308,190700,2548524550,18560,18560,18560,18560,3287
|
|
20240308,190600,2548524550,18560,18560,18560,18560,0
|
|
20240308,190500,2548524550,18560,18560,18560,18560,0
|
|
20240308,190400,2548524550,18560,18560,18560,18560,0
|
|
20240308,190300,2548524550,18560,18560,18560,18560,0
|
|
20240308,190200,2548524550,18560,18560,18560,18560,0
|
|
20240308,190100,2548524550,18560,18560,18560,18560,0
|
|
20240308,190000,2548524550,18560,18560,18560,18560,0
|
|
20240308,185900,2548524550,18560,18560,18560,18560,0
|
|
20240308,185800,2548524550,18560,18560,18560,18560,0
|
|
20240308,185700,2548524550,18560,18560,18560,18560,0
|
|
20240308,185600,2548524550,18560,18560,18560,18560,0
|
|
20240308,185500,2548524550,18560,18560,18560,18560,0
|
|
20240308,185400,2548524550,18560,18560,18560,18560,0
|
|
20240308,185300,2548524550,18560,18560,18560,18560,0
|
|
20240308,185200,2548524550,18560,18560,18560,18560,0
|
|
20240308,185100,2548524550,18560,18560,18560,18560,0
|
|
20240308,185000,2548524550,18560,18560,18560,18560,0
|
|
20240308,184900,2548524550,18560,18560,18560,18560,0
|
|
20240308,184800,2548524550,18560,18560,18560,18560,0
|
|
20240308,184700,2548524550,18560,18560,18560,18560,0
|
|
20240308,184600,2548524550,18560,18560,18560,18560,0
|
|
20240308,184500,2548524550,18560,18560,18560,18560,0
|
|
20240308,184400,2548524550,18560,18560,18560,18560,0
|
|
20240308,184300,2548524550,18560,18560,18560,18560,0
|
|
20240308,184200,2548524550,18560,18560,18560,18560,0
|
|
20240308,184100,2548524550,18560,18560,18560,18560,0
|
|
20240308,184000,2548524550,18560,18560,18560,18560,0
|
|
20240308,183900,2548524550,18560,18560,18560,18560,0
|
|
20240308,183800,2548524550,18560,18560,18560,18560,0
|
|
20240308,183700,2548524550,18560,18560,18560,18560,3287
|
|
20240308,183600,2548524550,18560,18560,18560,18560,0
|
|
20240308,183500,2548524550,18560,18560,18560,18560,0
|
|
20240308,183400,2548524550,18560,18560,18560,18560,0
|
|
20240308,183300,2548524550,18560,18560,18560,18560,0
|
|
20240308,183200,2548524550,18560,18560,18560,18560,0
|
|
20240308,183100,2548524550,18560,18560,18560,18560,0
|
|
20240308,183000,2548524550,18560,18560,18560,18560,0
|
|
20240308,182900,2548524550,18560,18560,18560,18560,0
|
|
20240308,182800,2548524550,18560,18560,18560,18560,0
|
|
20240308,182700,2548524550,18560,18560,18560,18560,0
|
|
20240308,182600,2548524550,18560,18560,18560,18560,0
|
|
20240308,182500,2548524550,18560,18560,18560,18560,0
|
|
20240308,182400,2548524550,18560,18560,18560,18560,0
|
|
20240308,182300,2548524550,18560,18560,18560,18560,0
|
|
20240308,182200,2548524550,18560,18560,18560,18560,0
|
|
20240308,182100,2548524550,18560,18560,18560,18560,0
|
|
20240308,182000,2548524550,18560,18560,18560,18560,0
|
|
20240308,181900,2548524550,18560,18560,18560,18560,0
|
|
20240308,181800,2548524550,18560,18560,18560,18560,0
|
|
20240308,181700,2548524550,18560,18560,18560,18560,0
|
|
20240308,181600,2548524550,18560,18560,18560,18560,0
|
|
20240308,181500,2548524550,18560,18560,18560,18560,0
|
|
20240308,181400,2548524550,18560,18560,18560,18560,0
|
|
20240308,181300,2548524550,18560,18560,18560,18560,0
|
|
20240308,181200,2548524550,18560,18560,18560,18560,0
|
|
20240308,181100,2548524550,18560,18560,18560,18560,0
|
|
20240308,181000,2548524550,18560,18560,18560,18560,0
|
|
20240308,180900,2548524550,18560,18560,18560,18560,0
|
|
20240308,180800,2548524550,18560,18560,18560,18560,0
|
|
20240308,180700,2548524550,18560,18560,18560,18560,3287
|
|
20240308,180600,2548524550,18560,18560,18560,18560,0
|
|
20240308,180500,2548524550,18560,18560,18560,18560,0
|
|
20240308,180400,2548524550,18560,18560,18560,18560,0
|
|
20240308,180300,2548524550,18560,18560,18560,18560,0
|
|
20240308,180200,2548524550,18560,18560,18560,18560,0
|
|
20240308,180100,2548524550,18560,18560,18560,18560,0
|
|
20240308,180000,2548524550,18560,18560,18560,18560,0
|
|
20240308,175900,2548524550,18560,18560,18560,18560,0
|
|
20240308,175800,2548524550,18560,18560,18560,18560,0
|
|
20240308,175700,2548524550,18560,18560,18560,18560,0
|
|
20240308,175600,2548524550,18560,18560,18560,18560,0
|
|
20240308,175500,2548524550,18560,18560,18560,18560,0
|
|
20240308,175400,2548524550,18560,18560,18560,18560,0
|
|
20240308,175300,2548524550,18560,18560,18560,18560,0
|
|
20240308,175200,2548524550,18560,18560,18560,18560,0
|
|
20240308,175100,2548524550,18560,18560,18560,18560,0
|
|
20240308,175000,2548524550,18560,18560,18560,18560,0
|
|
20240308,174900,2548524550,18560,18560,18560,18560,0
|
|
20240308,174800,2548524550,18560,18560,18560,18560,0
|
|
20240308,174700,2548524550,18560,18560,18560,18560,0
|
|
20240308,174600,2548524550,18560,18560,18560,18560,0
|
|
20240308,174500,2548524550,18560,18560,18560,18560,0
|
|
20240308,174400,2548524550,18560,18560,18560,18560,0
|
|
20240308,174300,2548524550,18560,18560,18560,18560,0
|
|
20240308,174200,2548524550,18560,18560,18560,18560,0
|
|
20240308,174100,2548524550,18560,18560,18560,18560,0
|
|
20240308,174000,2548524550,18560,18560,18560,18560,0
|
|
20240308,173900,2548524550,18560,18560,18560,18560,0
|
|
20240308,173800,2548524550,18560,18560,18560,18560,0
|
|
20240308,173700,2548524550,18560,18560,18560,18560,3287
|
|
20240308,173600,2548524550,18560,18560,18560,18560,0
|
|
20240308,173500,2548524550,18560,18560,18560,18560,0
|
|
20240308,173400,2548524550,18560,18560,18560,18560,0
|
|
20240308,173300,2548524550,18560,18560,18560,18560,0
|
|
20240308,173200,2548524550,18560,18560,18560,18560,0
|
|
20240308,173100,2548524550,18560,18560,18560,18560,0
|
|
20240308,173000,2548524550,18560,18560,18560,18560,0
|
|
20240308,172900,2548524550,18560,18560,18560,18560,0
|
|
20240308,172800,2548524550,18560,18560,18560,18560,0
|
|
20240308,172700,2548524550,18560,18560,18560,18560,0
|
|
20240308,172600,2548524550,18560,18560,18560,18560,0
|
|
20240308,172500,2548524550,18560,18560,18560,18560,0
|
|
20240308,172400,2548524550,18560,18560,18560,18560,0
|
|
20240308,172300,2548524550,18560,18560,18560,18560,0
|
|
20240308,172200,2548524550,18560,18560,18560,18560,0
|
|
20240308,172100,2548524550,18560,18560,18560,18560,0
|
|
20240308,172000,2548524550,18560,18560,18560,18560,0
|
|
20240308,171900,2548524550,18560,18560,18560,18560,0
|
|
20240308,171800,2548524550,18560,18560,18560,18560,0
|
|
20240308,171700,2548524550,18560,18560,18560,18560,0
|
|
20240308,171600,2548524550,18560,18560,18560,18560,0
|
|
20240308,171500,2548524550,18560,18560,18560,18560,0
|
|
20240308,171400,2548524550,18560,18560,18560,18560,0
|
|
20240308,171300,2548524550,18560,18560,18560,18560,0
|
|
20240308,171200,2548524550,18560,18560,18560,18560,0
|
|
20240308,171100,2548524550,18560,18560,18560,18560,0
|
|
20240308,171000,2548524550,18560,18560,18560,18560,0
|
|
20240308,170900,2548524550,18560,18560,18560,18560,0
|
|
20240308,170800,2548524550,18560,18560,18560,18560,0
|
|
20240308,170700,2548524550,18560,18560,18560,18560,3287
|
|
20240308,170600,2548524550,18560,18560,18560,18560,0
|
|
20240308,170500,2548524550,18560,18560,18560,18560,0
|
|
20240308,170400,2548524550,18560,18560,18560,18560,0
|
|
20240308,170300,2548524550,18560,18560,18560,18560,0
|
|
20240308,170200,2548524550,18560,18560,18560,18560,0
|
|
20240308,170100,2548524550,18560,18560,18560,18560,0
|
|
20240308,170000,2548524550,18560,18560,18560,18560,0
|
|
20240308,165900,2548524550,18560,18560,18560,18560,0
|
|
20240308,165800,2548524550,18560,18560,18560,18560,0
|
|
20240308,165700,2548524550,18560,18560,18560,18560,0
|
|
20240308,165600,2548524550,18560,18560,18560,18560,0
|
|
20240308,165500,2548524550,18560,18560,18560,18560,0
|
|
20240308,165400,2548524550,18560,18560,18560,18560,0
|
|
20240308,165300,2548524550,18560,18560,18560,18560,0
|
|
20240308,165200,2548524550,18560,18560,18560,18560,0
|
|
20240308,165100,2548524550,18560,18560,18560,18560,0
|
|
20240308,165000,2548524550,18560,18560,18560,18560,0
|
|
20240308,164900,2548524550,18560,18560,18560,18560,0
|
|
20240308,164800,2548524550,18560,18560,18560,18560,0
|
|
20240308,164700,2548524550,18560,18560,18560,18560,0
|
|
20240308,164600,2548524550,18560,18560,18560,18560,0
|
|
20240308,164500,2548524550,18560,18560,18560,18560,0
|
|
20240308,164400,2548524550,18560,18560,18560,18560,0
|
|
20240308,164300,2548524550,18560,18560,18560,18560,0
|
|
20240308,164200,2548524550,18560,18560,18560,18560,0
|
|
20240308,164100,2548524550,18560,18560,18560,18560,0
|
|
20240308,164000,2548524550,18560,18560,18560,18560,0
|
|
20240308,163900,2548524550,18560,18560,18560,18560,0
|
|
20240308,163800,2548524550,18560,18560,18560,18560,0
|
|
20240308,163700,2548524550,18560,18560,18560,18560,3287
|
|
20240308,163600,2548524550,18560,18560,18560,18560,0
|
|
20240308,163500,2548524550,18560,18560,18560,18560,0
|
|
20240308,163400,2548524550,18560,18560,18560,18560,0
|
|
20240308,163300,2548524550,18560,18560,18560,18560,0
|
|
20240308,163200,2548524550,18560,18560,18560,18560,0
|
|
20240308,163100,2548524550,18560,18560,18560,18560,0
|
|
20240308,163000,2548524550,18560,18560,18560,18560,0
|
|
20240308,162900,2548524550,18560,18560,18560,18560,0
|
|
20240308,162800,2548524550,18560,18560,18560,18560,0
|
|
20240308,162700,2548524550,18560,18560,18560,18560,0
|
|
20240308,162600,2548524550,18560,18560,18560,18560,0
|
|
20240308,162500,2548524550,18560,18560,18560,18560,0
|
|
20240308,162400,2548524550,18560,18560,18560,18560,0
|
|
20240308,162300,2548524550,18560,18560,18560,18560,0
|
|
20240308,162200,2548524550,18560,18560,18560,18560,0
|
|
20240308,162100,2548524550,18560,18560,18560,18560,0
|
|
20240308,162000,2548524550,18560,18560,18560,18560,0
|
|
20240308,161900,2548524550,18560,18560,18560,18560,0
|
|
20240308,161800,2548524550,18560,18560,18560,18560,0
|
|
20240308,161700,2548524550,18560,18560,18560,18560,0
|
|
20240308,161600,2548524550,18560,18560,18560,18560,0
|
|
20240308,161500,2548524550,18560,18560,18560,18560,0
|
|
20240308,161400,2548524550,18560,18560,18560,18560,0
|
|
20240308,161300,2548524550,18560,18560,18560,18560,0
|
|
20240308,161200,2548524550,18560,18560,18560,18560,0
|
|
20240308,161100,2548524550,18560,18560,18560,18560,0
|
|
20240308,161000,2548524550,18560,18560,18560,18560,0
|
|
20240308,160900,2548524550,18560,18560,18560,18560,0
|
|
20240308,160800,2548524550,18560,18560,18560,18560,0
|
|
20240308,160700,2548524550,18560,18560,18560,18560,3287
|
|
20240308,160600,2548524550,18560,18560,18560,18560,0
|
|
20240308,160500,2548524550,18560,18560,18560,18560,0
|
|
20240308,160400,2548524550,18560,18560,18560,18560,0
|
|
20240308,160300,2548524550,18560,18560,18560,18560,0
|
|
20240308,160200,2548524550,18560,18560,18560,18560,0
|
|
20240308,160100,2548524550,18560,18560,18560,18560,0
|
|
20240308,160000,2548524550,18560,18560,18560,18560,0
|
|
20240308,155900,2548524550,18560,18560,18560,18560,0
|
|
20240308,155800,2548524550,18560,18560,18560,18560,0
|
|
20240308,155700,2548524550,18560,18560,18560,18560,0
|
|
20240308,155600,2548524550,18560,18560,18560,18560,0
|
|
20240308,155500,2548524550,18560,18560,18560,18560,0
|
|
20240308,155400,2548524550,18560,18560,18560,18560,0
|
|
20240308,155300,2548524550,18560,18560,18560,18560,0
|
|
20240308,155200,2548524550,18560,18560,18560,18560,0
|
|
20240308,155100,2548524550,18560,18560,18560,18560,0
|
|
20240308,155000,2548524550,18560,18560,18560,18560,0
|
|
20240308,154900,2548524550,18560,18560,18560,18560,0
|
|
20240308,154800,2548524550,18560,18560,18560,18560,0
|
|
20240308,154700,2548524550,18560,18560,18560,18560,0
|
|
20240308,154600,2548524550,18560,18560,18560,18560,0
|
|
20240308,154500,2548524550,18560,18560,18560,18560,0
|
|
20240308,154400,2548524550,18560,18560,18560,18560,0
|
|
20240308,154300,2548524550,18560,18560,18560,18560,0
|
|
20240308,154200,2548524550,18560,18560,18560,18560,0
|
|
20240308,154100,2548524550,18560,18560,18560,18560,0
|
|
20240308,154000,2548524550,18560,18560,18560,18560,0
|
|
20240308,153900,2548524550,18560,18560,18560,18560,0
|
|
20240308,153800,2548524550,18560,18560,18560,18560,0
|
|
20240308,153700,2548524550,18560,18560,18560,18560,3287
|
|
20240308,153600,2548524550,18560,18560,18560,18560,0
|
|
20240308,153500,2548524550,18560,18560,18560,18560,0
|
|
20240308,153400,2548524550,18560,18560,18560,18560,0
|
|
20240308,153300,2548524550,18560,18560,18560,18560,0
|
|
20240308,153200,2548524550,18560,18560,18560,18560,0
|
|
20240308,153100,2548524550,18560,18560,18560,18560,0
|
|
20240308,153000,2548524550,18560,18560,18560,18560,3287
|
|
20240308,152900,2487517830,18560,18560,18560,18560,0
|
|
20240308,152800,2487517830,18560,18560,18560,18560,0
|
|
20240308,152700,2487517830,18560,18560,18560,18560,0
|
|
20240308,152600,2487517830,18560,18560,18560,18560,0
|
|
20240308,152500,2487517830,18560,18560,18560,18560,0
|
|
20240308,152400,2487517830,18560,18560,18560,18560,0
|
|
20240308,152300,2487517830,18560,18560,18560,18560,0
|
|
20240308,152200,2487517830,18560,18560,18560,18560,0
|
|
20240308,152100,2487517830,18560,18560,18560,18560,0
|
|
20240308,152000,2487517830,18560,18560,18560,18560,0
|
|
20240308,151900,2487517830,18560,18600,18600,18560,400
|
|
20240308,151800,2480084130,18590,18550,18590,18550,700
|
|
20240308,151700,2467089280,18550,18550,18580,18550,300
|
|
20240308,151600,2461521460,18560,18550,18580,18550,841
|
|
20240308,151500,2445911040,18570,18530,18600,18530,536
|
|
20240308,151400,2435958290,18580,18530,18580,18530,512
|
|
20240308,151300,2426465920,18540,18540,18540,18520,515
|
|
20240308,151200,2416920780,18540,18550,18580,18520,893
|
|
20240308,151100,2400349400,18560,18540,18560,18540,562
|
|
20240308,151000,2389920760,18560,18580,18600,18520,758
|
|
20240308,150900,2375834610,18590,18560,18590,18550,413
|
|
20240308,150800,2368164570,18570,18600,18600,18560,1102
|
|
20240308,150700,2347692690,18580,18560,18600,18560,788
|
|
20240308,150600,2333056200,18570,18610,18610,18520,1243
|
|
20240308,150500,2309981020,18610,18610,18610,18590,593
|
|
20240308,150400,2298947110,18580,18590,18600,18580,721
|
|
20240308,150300,2285540620,18590,18570,18590,18570,786
|
|
20240308,150200,2270936230,18580,18570,18580,18560,647
|
|
20240308,150100,2258918860,18570,18560,18580,18560,771
|
|
20240308,150000,2244603950,18560,18560,18590,18560,819
|
|
20240308,145900,2229392230,18580,18570,18580,18550,652
|
|
20240308,145800,2217284450,18560,18550,18580,18550,526
|
|
20240308,145700,2207519530,18580,18520,18580,18520,731
|
|
20240308,145600,2193952900,18540,18590,18590,18540,629
|
|
20240308,145500,2182275880,18550,18560,18590,18540,565
|
|
20240308,145400,2171783860,18590,18550,18590,18540,949
|
|
20240308,145300,2154157330,18560,18520,18580,18520,619
|
|
20240308,145200,2142678640,18530,18550,18580,18510,678
|
|
20240308,145100,2130111550,18550,18550,18580,18550,313
|
|
20240308,145000,2124299750,18560,18600,18600,18550,893
|
|
20240308,144900,2107705630,18600,18590,18600,18590,351
|
|
20240308,144800,2101178260,18600,18590,18600,18590,412
|
|
20240308,144700,2093516270,18600,18600,18600,18580,323
|
|
20240308,144600,2087510050,18600,18590,18600,18580,810
|
|
20240308,144500,2072452110,18570,18560,18580,18560,339
|
|
20240308,144400,2066155070,18570,18580,18590,18560,995
|
|
20240308,144300,2047678310,18580,18580,18580,18570,633
|
|
20240308,144200,2035919400,18570,18570,18580,18550,249
|
|
20240308,144100,2031295160,18570,18570,18590,18570,775
|
|
20240308,144000,2016898430,18580,18580,18580,18550,1171
|
|
20240308,143900,1995142490,18580,18520,18600,18520,469
|
|
20240308,143800,1986429350,18590,18550,18610,18510,3869
|
|
20240308,143700,1914568840,18550,18500,18570,18500,949
|
|
20240308,143600,1896973530,18500,18500,18600,18360,5310
|
|
20240308,143500,1798740420,18500,18450,18510,18420,1205
|
|
20240308,143400,1776477930,18450,18410,18450,18400,2647
|
|
20240308,143300,1727704680,18400,18410,18410,18380,467
|
|
20240308,143200,1719109470,18410,18380,18410,18380,250
|
|
20240308,143100,1714510390,18380,18370,18390,18370,344
|
|
20240308,143000,1708188340,18380,18370,18380,18370,82
|
|
20240308,142900,1706681590,18360,18350,18370,18350,235
|
|
20240308,142800,1702368540,18370,18360,18370,18350,219
|
|
20240308,142700,1698348310,18360,18380,18380,18360,46
|
|
20240308,142600,1697503220,18370,18370,18380,18360,260
|
|
20240308,142500,1692728180,18390,18380,18390,18360,287
|
|
20240308,142400,1687454550,18390,18390,18390,18380,167
|
|
20240308,142300,1684384930,18380,18380,18400,18380,394
|
|
20240308,142200,1677137160,18380,18380,18390,18380,241
|
|
20240308,142100,1672707410,18380,18380,18390,18380,155
|
|
20240308,142000,1669858110,18380,18380,18390,18380,119
|
|
20240308,141900,1667670690,18380,18380,18400,18380,198
|
|
20240308,141800,1664030890,18410,18350,18410,18350,231
|
|
20240308,141700,1659787740,18350,18360,18360,18350,162
|
|
20240308,141600,1656814880,18360,18360,18370,18360,162
|
|
20240308,141500,1653840300,18360,18360,18380,18360,240
|
|
20240308,141400,1649433380,18360,18370,18380,18360,156
|
|
20240308,141300,1646568290,18380,18380,18390,18370,226
|
|
20240308,141200,1642414480,18400,18390,18400,18380,107
|
|
20240308,141100,1640447100,18390,18390,18390,18380,200
|
|
20240308,141000,1636770220,18380,18390,18400,18380,209
|
|
20240308,140900,1632927620,18390,18390,18400,18390,393
|
|
20240308,140800,1625699600,18390,18400,18400,18390,180
|
|
20240308,140700,1622389170,18400,18390,18400,18390,190
|
|
20240308,140600,1618894710,18390,18410,18410,18390,215
|
|
20240308,140500,1614940360,18410,18390,18420,18390,482
|
|
20240308,140400,1606070490,18390,18390,18400,18390,186
|
|
20240308,140300,1602649610,18400,18400,18400,18390,147
|
|
20240308,140200,1599945940,18390,18390,18400,18390,174
|
|
20240308,140100,1596745880,18390,18380,18400,18380,308
|
|
20240308,140000,1591082660,18390,18380,18390,18380,158
|
|
20240308,135900,1588178340,18390,18390,18410,18380,86
|
|
20240308,135800,1586597130,18410,18380,18410,18380,453
|
|
20240308,135700,1578264310,18410,18360,18420,18360,991
|
|
20240308,135600,1560036990,18360,18350,18370,18350,228
|
|
20240308,135500,1555850920,18350,18350,18360,18350,98
|
|
20240308,135400,1554052200,18350,18350,18360,18340,305
|
|
20240308,135300,1548455610,18350,18350,18350,18340,201
|
|
20240308,135200,1544768530,18350,18350,18350,18340,161
|
|
20240308,135100,1541815400,18350,18340,18350,18340,205
|
|
20240308,135000,1538055420,18340,18330,18350,18330,207
|
|
20240308,134900,1534259910,18330,18330,18330,18330,156
|
|
20240308,134800,1531400430,18330,18330,18330,18330,203
|
|
20240308,134700,1527679440,18330,18330,18330,18330,128
|
|
20240308,134600,1525333200,18350,18320,18350,18320,307
|
|
20240308,134500,1519707780,18320,18320,18320,18320,243
|
|
20240308,134400,1515256020,18320,18320,18320,18320,109
|
|
20240308,134300,1513259140,18320,18320,18320,18320,168
|
|
20240308,134200,1510181380,18320,18320,18320,18320,122
|
|
20240308,134100,1507946340,18320,18320,18320,18320,206
|
|
20240308,134000,1504172420,18330,18330,18330,18320,101
|
|
20240308,133900,1502321530,18320,18320,18330,18320,319
|
|
20240308,133800,1496476800,18320,18330,18330,18320,116
|
|
20240308,133700,1494351300,18320,18320,18330,18320,121
|
|
20240308,133600,1492134360,18320,18320,18330,18320,296
|
|
20240308,133500,1486711280,18320,18320,18320,18320,60
|
|
20240308,133400,1485612080,18320,18320,18320,18320,170
|
|
20240308,133300,1482497680,18320,18320,18320,18320,156
|
|
20240308,133200,1479639760,18320,18320,18320,18320,159
|
|
20240308,133100,1476726880,18320,18320,18320,18320,81
|
|
20240308,133000,1475242960,18320,18330,18330,18320,458
|
|
20240308,132900,1466849480,18330,18330,18330,18330,108
|
|
20240308,132800,1464869840,18330,18340,18340,18330,243
|
|
20240308,132700,1460414450,18330,18330,18330,18330,178
|
|
20240308,132600,1457151710,18330,18330,18340,18330,185
|
|
20240308,132500,1453760310,18330,18330,18340,18330,113
|
|
20240308,132400,1451688940,18340,18340,18340,18340,185
|
|
20240308,132300,1448296040,18340,18340,18350,18340,180
|
|
20240308,132200,1444994600,18340,18340,18350,18340,116
|
|
20240308,132100,1442867140,18340,18340,18340,18340,107
|
|
20240308,132000,1440904760,18340,18330,18350,18330,273
|
|
20240308,131900,1435898150,18330,18330,18330,18330,75
|
|
20240308,131800,1434523400,18330,18330,18330,18330,263
|
|
20240308,131700,1429702610,18330,18330,18330,18330,103
|
|
20240308,131600,1427814620,18330,18330,18340,18330,142
|
|
20240308,131500,1425211560,18330,18330,18340,18330,339
|
|
20240308,131400,1418997330,18330,18330,18330,18330,63
|
|
20240308,131300,1417842540,18330,18330,18330,18330,215
|
|
20240308,131200,1413901590,18330,18330,18340,18330,161
|
|
20240308,131100,1410950450,18330,18340,18340,18330,212
|
|
20240308,131000,1407064030,18340,18330,18340,18330,184
|
|
20240308,130900,1403690820,18330,18340,18340,18330,201
|
|
20240308,130800,1400005420,18330,18350,18350,18330,205
|
|
20240308,130700,1396246570,18350,18350,18350,18350,201
|
|
20240308,130600,1392558220,18350,18350,18350,18350,47
|
|
20240308,130500,1391695770,18340,18370,18370,18340,220
|
|
20240308,130400,1387658600,18370,18380,18380,18370,90
|
|
20240308,130300,1386004470,18380,18380,18380,18380,153
|
|
20240308,130200,1383192330,18380,18350,18430,18350,1843
|
|
20240308,130100,1349289240,18360,18360,18360,18340,89
|
|
20240308,130000,1347656080,18360,18360,18360,18340,349
|
|
20240308,125900,1341252140,18350,18360,18360,18350,104
|
|
20240308,125800,1339343660,18360,18360,18360,18350,305
|
|
20240308,125700,1333744750,18360,18360,18360,18360,93
|
|
20240308,125600,1332037270,18360,18360,18360,18360,131
|
|
20240308,125500,1329632110,18360,18370,18370,18360,204
|
|
20240308,125400,1325886100,18370,18360,18370,18360,74
|
|
20240308,125300,1324527450,18360,18360,18360,18350,297
|
|
20240308,125200,1319076790,18360,18360,18360,18360,81
|
|
20240308,125100,1317589630,18360,18360,18370,18350,175
|
|
20240308,125000,1314376990,18350,18370,18370,18350,206
|
|
20240308,124900,1310595170,18370,18310,18370,18310,819
|
|
20240308,124800,1295563880,18320,18310,18320,18310,254
|
|
20240308,124700,1290911750,18310,18310,18310,18310,120
|
|
20240308,124600,1288714550,18310,18310,18320,18310,145
|
|
20240308,124500,1286059590,18310,18320,18330,18310,284
|
|
20240308,124400,1280856710,18320,18310,18320,18310,185
|
|
20240308,124300,1277468980,18310,18320,18320,18310,176
|
|
20240308,124200,1274245200,18310,18320,18320,18310,158
|
|
20240308,124100,1271351770,18310,18310,18330,18310,251
|
|
20240308,124000,1266754390,18310,18310,18310,18310,201
|
|
20240308,123900,1263074080,18320,18310,18320,18310,29
|
|
20240308,123800,1262543080,18310,18310,18310,18310,172
|
|
20240308,123700,1259393760,18310,18310,18310,18310,117
|
|
20240308,123600,1257251490,18310,18320,18320,18310,119
|
|
20240308,123500,1255072570,18320,18320,18320,18310,246
|
|
20240308,123400,1250566290,18320,18330,18330,18320,152
|
|
20240308,123300,1247781150,18320,18330,18330,18320,192
|
|
20240308,123200,1244262910,18320,18320,18320,18320,133
|
|
20240308,123100,1241826350,18320,18320,18320,18320,141
|
|
20240308,123000,1239243230,18320,18320,18320,18320,174
|
|
20240308,122900,1236055550,18320,18320,18330,18320,91
|
|
20240308,122800,1234388300,18320,18320,18330,18320,257
|
|
20240308,122700,1229679120,18320,18330,18330,18320,85
|
|
20240308,122600,1228121830,18330,18320,18330,18320,177
|
|
20240308,122500,1224878480,18330,18340,18340,18320,215
|
|
20240308,122400,1220938990,18340,18330,18340,18320,188
|
|
20240308,122300,1217493160,18330,18330,18330,18330,130
|
|
20240308,122200,1215110260,18330,18330,18330,18320,279
|
|
20240308,122100,1209996270,18330,18320,18330,18320,148
|
|
20240308,122000,1207284790,18320,18320,18320,18320,125
|
|
20240308,121900,1204994790,18320,18320,18320,18320,276
|
|
20240308,121800,1199938470,18320,18320,18320,18320,24
|
|
20240308,121700,1199498790,18320,18320,18340,18320,201
|
|
20240308,121600,1195815650,18320,18320,18340,18320,216
|
|
20240308,121500,1191856650,18320,18320,18340,18320,161
|
|
20240308,121400,1188906470,18320,18320,18340,18320,68
|
|
20240308,121300,1187660350,18320,18340,18350,18320,256
|
|
20240308,121200,1182966920,18330,18350,18360,18330,174
|
|
20240308,121100,1179774250,18350,18350,18350,18350,101
|
|
20240308,121000,1177920900,18350,18350,18360,18350,238
|
|
20240308,120900,1173553590,18350,18350,18350,18350,92
|
|
20240308,120800,1171865390,18350,18350,18350,18350,172
|
|
20240308,120700,1168709190,18350,18310,18350,18300,272
|
|
20240308,120600,1163726210,18360,18320,18360,18300,756
|
|
20240308,120500,1149878870,18320,18310,18320,18310,335
|
|
20240308,120400,1143742510,18310,18320,18320,18310,186
|
|
20240308,120300,1140335790,18310,18320,18330,18310,159
|
|
20240308,120200,1137422760,18320,18330,18330,18310,234
|
|
20240308,120100,1133135830,18320,18320,18320,18320,134
|
|
20240308,120000,1130680950,18310,18320,18320,18300,192
|
|
20240308,115900,1127165200,18320,18310,18320,18310,195
|
|
20240308,115800,1123593920,18310,18330,18330,18310,245
|
|
20240308,115700,1119106200,18330,18340,18340,18330,101
|
|
20240308,115600,1117254110,18330,18310,18330,18310,164
|
|
20240308,115500,1114249230,18330,18320,18330,18300,271
|
|
20240308,115400,1109285120,18320,18320,18330,18320,207
|
|
20240308,115300,1105492560,18320,18320,18330,18320,124
|
|
20240308,115200,1103220430,18320,18320,18330,18320,220
|
|
20240308,115100,1099189690,18330,18340,18350,18320,162
|
|
20240308,115000,1096219410,18350,18350,18350,18350,71
|
|
20240308,114900,1094916560,18350,18350,18360,18350,249
|
|
20240308,114800,1090347100,18350,18350,18360,18350,311
|
|
20240308,114700,1084639930,18350,18340,18370,18320,275
|
|
20240308,114600,1079596510,18320,18320,18330,18270,135
|
|
20240308,114500,1077122880,18320,18330,18330,18260,300
|
|
20240308,114400,1071627770,18330,18330,18340,18330,727
|
|
20240308,114300,1058301240,18340,18290,18340,18260,548
|
|
20240308,114200,1048264490,18270,18290,18290,18270,230
|
|
20240308,114100,1044059280,18290,18260,18290,18260,103
|
|
20240308,114000,1042176280,18260,18290,18290,18260,82
|
|
20240308,113900,1040677610,18300,18270,18300,18270,147
|
|
20240308,113800,1037990440,18300,18300,18310,18260,394
|
|
20240308,113700,1030781590,18300,18300,18310,18300,142
|
|
20240308,113600,1028182680,18300,18300,18310,18300,215
|
|
20240308,113500,1024247860,18300,18300,18310,18300,148
|
|
20240308,113400,1021539140,18300,18300,18310,18300,175
|
|
20240308,113300,1018336320,18300,18310,18310,18300,105
|
|
20240308,113200,1016414710,18310,18300,18310,18300,197
|
|
20240308,113100,1012809000,18300,18310,18320,18300,146
|
|
20240308,113000,1010136170,18330,18330,18340,18330,364
|
|
20240308,112900,1003463690,18330,18330,18340,18330,260
|
|
20240308,112800,998697580,18330,18330,18330,18330,61
|
|
20240308,112700,997579450,18340,18330,18340,18330,235
|
|
20240308,112600,993271580,18340,18330,18340,18330,1135
|
|
20240308,112500,972466160,18340,18330,18340,18330,122
|
|
20240308,112400,970229170,18340,18340,18340,18330,252
|
|
20240308,112300,965609240,18340,18340,18340,18340,40
|
|
20240308,112200,964875640,18340,18330,18340,18330,203
|
|
20240308,112100,961154240,18340,18340,18340,18330,115
|
|
20240308,112000,959045950,18340,18330,18340,18330,158
|
|
20240308,111900,956149220,18330,18330,18340,18330,162
|
|
20240308,111800,953179450,18340,18360,18360,18340,173
|
|
20240308,111700,950004850,18360,18370,18370,18350,160
|
|
20240308,111600,947067650,18350,18350,18350,18350,491
|
|
20240308,111500,938057800,18350,18380,18380,18350,196
|
|
20240308,111400,934457680,18390,18390,18400,18390,202
|
|
20240308,111300,930742590,18390,18390,18400,18390,126
|
|
20240308,111200,928425140,18390,18380,18390,18380,304
|
|
20240308,111100,922836340,18380,18390,18390,18380,231
|
|
20240308,111000,918589760,18390,18340,18390,18340,284
|
|
20240308,110900,913372540,18340,18340,18350,18330,336
|
|
20240308,110800,907210650,18350,18340,18350,18340,102
|
|
20240308,110700,905339220,18350,18350,18350,18330,73
|
|
20240308,110600,904000110,18330,18360,18360,18330,214
|
|
20240308,110500,900074520,18360,18360,18360,18360,180
|
|
20240308,110400,896769720,18360,18330,18370,18330,784
|
|
20240308,110300,882381430,18330,18330,18330,18330,58
|
|
20240308,110200,881318290,18350,18330,18350,18330,191
|
|
20240308,110100,877816440,18340,18330,18370,18330,302
|
|
20240308,110000,872277550,18340,18310,18340,18300,934
|
|
20240308,105900,855178490,18310,18310,18310,18300,224
|
|
20240308,105800,851078300,18310,18310,18310,18310,75
|
|
20240308,105700,849705050,18310,18330,18340,18310,193
|
|
20240308,105600,846169380,18310,18340,18340,18310,185
|
|
20240308,105500,842780960,18310,18300,18310,18300,244
|
|
20240308,105400,838313940,18310,18300,18310,18300,209
|
|
20240308,105300,834488370,18310,18300,18310,18300,208
|
|
20240308,105200,830681580,18300,18300,18300,18300,67
|
|
20240308,105100,829455480,18300,18310,18310,18300,180
|
|
20240308,105000,826160620,18310,18310,18320,18300,287
|
|
20240308,104900,820905180,18330,18330,18330,18330,124
|
|
20240308,104800,818632260,18330,18320,18350,18310,239
|
|
20240308,104700,814251390,18300,18300,18340,18300,361
|
|
20240308,104600,807643480,18340,18300,18340,18300,130
|
|
20240308,104500,805263560,18340,18360,18360,18300,145
|
|
20240308,104400,802606320,18370,18300,18370,18300,226
|
|
20240308,104300,798468620,18300,18310,18310,18300,48
|
|
20240308,104200,797590160,18310,18300,18320,18300,166
|
|
20240308,104100,794551010,18300,18310,18310,18300,108
|
|
20240308,104000,792573980,18310,18310,18310,18310,40
|
|
20240308,103900,791841580,18350,18260,18350,18250,237
|
|
20240308,103800,787509860,18260,18250,18270,18250,193
|
|
20240308,103700,783986110,18260,18250,18270,18250,131
|
|
20240308,103600,781594290,18250,18280,18280,18250,97
|
|
20240308,103500,779822330,18290,18290,18290,18280,139
|
|
20240308,103400,777281340,18280,18290,18300,18280,116
|
|
20240308,103300,775159860,18290,18290,18290,18290,16
|
|
20240308,103200,774867220,18290,18230,18290,18220,643
|
|
20240308,103100,763136670,18220,18220,18230,18220,103
|
|
20240308,103000,761260000,18220,18230,18240,18220,475
|
|
20240308,102900,752601050,18230,18240,18240,18230,284
|
|
20240308,102800,747422160,18240,18240,18240,18240,133
|
|
20240308,102700,744996240,18240,18240,18240,18230,152
|
|
20240308,102600,742224260,18240,18230,18240,18230,130
|
|
20240308,102500,739853960,18230,18230,18240,18230,192
|
|
20240308,102400,736353180,18250,18230,18250,18230,49
|
|
20240308,102300,735459590,18230,18240,18250,18230,151
|
|
20240308,102200,732705850,18240,18240,18240,18230,256
|
|
20240308,102100,728037040,18240,18230,18240,18230,172
|
|
20240308,102000,724900080,18240,18240,18240,18230,156
|
|
20240308,101900,722054950,18240,18250,18250,18240,143
|
|
20240308,101800,719446000,18250,18260,18260,18250,88
|
|
20240308,101700,717839990,18250,18250,18250,18250,112
|
|
20240308,101600,715795990,18240,18240,18240,18240,190
|
|
20240308,101500,712330390,18250,18250,18250,18250,76
|
|
20240308,101400,710943390,18250,18240,18250,18240,134
|
|
20240308,101300,708498420,18240,18260,18260,18240,201
|
|
20240308,101200,704831650,18230,18210,18230,18210,198
|
|
20240308,101100,701224090,18210,18250,18250,18210,1621
|
|
20240308,101000,671683230,18240,18260,18260,18240,798
|
|
20240308,100900,657116910,18270,18260,18270,18260,20
|
|
20240308,100800,656751670,18260,18250,18260,18250,262
|
|
20240308,100700,651968690,18250,18250,18260,18250,192
|
|
20240308,100600,648464170,18260,18260,18270,18250,266
|
|
20240308,100500,643607780,18260,18300,18300,18260,473
|
|
20240308,100400,634954000,18310,18310,18310,18300,280
|
|
20240308,100300,629827920,18310,18320,18320,18310,239
|
|
20240308,100200,625450940,18400,18370,18400,18310,2635
|
|
20240308,100100,577085780,18370,18410,18410,18370,1796
|
|
20240308,100000,544057830,18440,18420,18440,18410,91
|
|
20240308,095900,542382100,18420,18420,18420,18410,285
|
|
20240308,095800,537134510,18410,18480,18480,18410,1122
|
|
20240308,095700,516432310,18480,18480,18490,18480,29
|
|
20240308,095600,515896300,18470,18460,18470,18460,4
|
|
20240308,095500,515822440,18450,18450,18450,18450,15
|
|
20240308,095400,515545690,18460,18460,18460,18450,41
|
|
20240308,095300,514789070,18460,18470,18470,18460,33
|
|
20240308,095200,514179750,18470,18460,18470,18450,50
|
|
20240308,095100,513256760,18460,18500,18500,18460,181
|
|
20240308,095000,509911190,18500,18470,18510,18470,37
|
|
20240308,094900,509227170,18520,18540,18540,18480,664
|
|
20240308,094800,496922170,18540,18540,18550,18530,300
|
|
20240308,094700,491362440,18540,18560,18560,18540,353
|
|
20240308,094600,484814530,18550,18520,18550,18520,833
|
|
20240308,094500,469367900,18520,18530,18530,18520,31
|
|
20240308,094400,468793580,18530,18520,18540,18520,173
|
|
20240308,094300,465587670,18520,18520,18520,18520,136
|
|
20240308,094200,463068950,18510,18500,18510,18500,109
|
|
20240308,094100,461051970,18540,18530,18540,18430,635
|
|
20240308,094000,449326610,18480,18420,18500,18420,987
|
|
20240308,093900,431093690,18420,18430,18430,18420,14
|
|
20240308,093800,430835720,18420,18420,18430,18420,38
|
|
20240308,093700,430135480,18420,18390,18420,18390,32
|
|
20240308,093600,429546130,18390,18400,18400,18390,21
|
|
20240308,093500,429159740,18380,18370,18380,18370,9
|
|
20240308,093400,428994330,18370,18370,18370,18370,17
|
|
20240308,093300,428682040,18360,18400,18400,18360,647
|
|
20240308,093200,416786870,18410,18420,18430,18410,210
|
|
20240308,093100,412919290,18420,18440,18440,18410,615
|
|
20240308,093000,401587930,18440,18460,18470,18440,928
|
|
20240308,092900,384460260,18470,18470,18490,18460,291
|
|
20240308,092800,379085780,18500,18490,18500,18460,269
|
|
20240308,092700,374115760,18490,18490,18500,18470,744
|
|
20240308,092600,360365500,18490,18500,18500,18490,119
|
|
20240308,092500,358164880,18500,18540,18550,18500,83
|
|
20240308,092400,356626640,18520,18510,18540,18500,50
|
|
20240308,092300,355700230,18550,18550,18550,18550,91
|
|
20240308,092200,354012180,18530,18560,18560,18490,57
|
|
20240308,092100,352956850,18560,18500,18570,18490,203
|
|
20240308,092000,349192800,18490,18560,18560,18480,372
|
|
20240308,091900,342315370,18570,18560,18570,18510,1733
|
|
20240308,091800,310173190,18560,18570,18580,18560,127
|
|
20240308,091700,307815420,18580,18570,18580,18570,133
|
|
20240308,091600,305345320,18580,18580,18590,18570,195
|
|
20240308,091500,301721530,18590,18580,18590,18580,295
|
|
20240308,091400,296238200,18580,18570,18590,18560,348
|
|
20240308,091300,289776700,18560,18590,18590,18560,638
|
|
20240308,091200,277922630,18580,18540,18640,18540,3861
|
|
20240308,091100,206158510,18540,18510,18540,18510,249
|
|
20240308,091000,201545870,18500,18490,18500,18490,218
|
|
20240308,090900,197513490,18490,18500,18560,18480,42
|
|
20240308,090800,196736120,18560,18500,18570,18460,651
|
|
20240308,090700,184661820,18490,18520,18570,18460,2192
|
|
20240308,090600,144047660,18520,18490,18520,18460,177
|
|
20240308,090500,140773780,18450,18470,18500,18450,1125
|
|
20240308,090400,119994630,18450,18520,18520,18450,403
|
|
20240308,090300,112538070,18510,18520,18520,18450,89
|
|
20240308,090200,110891630,18460,18540,18540,18420,411
|
|
20240308,090100,103275580,18540,18450,18540,18350,1336
|
|
20240308,090000,78651350,18490,18500,18600,18490,4250
|