639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193600,1850396260,9550,9550,9550,9550,4891
|
|
20240318,193500,1850396260,9550,9550,9550,9550,0
|
|
20240318,193400,1850396260,9550,9550,9550,9550,0
|
|
20240318,193300,1850396260,9550,9550,9550,9550,0
|
|
20240318,193200,1850396260,9550,9550,9550,9550,0
|
|
20240318,193100,1850396260,9550,9550,9550,9550,0
|
|
20240318,193000,1850396260,9550,9550,9550,9550,0
|
|
20240318,192900,1850396260,9550,9550,9550,9550,0
|
|
20240318,192800,1850396260,9550,9550,9550,9550,0
|
|
20240318,192700,1850396260,9550,9550,9550,9550,0
|
|
20240318,192600,1850396260,9550,9550,9550,9550,0
|
|
20240318,192500,1850396260,9550,9550,9550,9550,0
|
|
20240318,192400,1850396260,9550,9550,9550,9550,0
|
|
20240318,192300,1850396260,9550,9550,9550,9550,0
|
|
20240318,192200,1850396260,9550,9550,9550,9550,0
|
|
20240318,192100,1850396260,9550,9550,9550,9550,0
|
|
20240318,192000,1850396260,9550,9550,9550,9550,0
|
|
20240318,191900,1850396260,9550,9550,9550,9550,0
|
|
20240318,191800,1850396260,9550,9550,9550,9550,0
|
|
20240318,191700,1850396260,9550,9550,9550,9550,0
|
|
20240318,191600,1850396260,9550,9550,9550,9550,0
|
|
20240318,191500,1850396260,9550,9550,9550,9550,0
|
|
20240318,191400,1850396260,9550,9550,9550,9550,0
|
|
20240318,191300,1850396260,9550,9550,9550,9550,0
|
|
20240318,191200,1850396260,9550,9550,9550,9550,0
|
|
20240318,191100,1850396260,9550,9550,9550,9550,0
|
|
20240318,191000,1850396260,9550,9550,9550,9550,0
|
|
20240318,190900,1850396260,9550,9550,9550,9550,0
|
|
20240318,190800,1850396260,9550,9550,9550,9550,0
|
|
20240318,190700,1850396260,9550,9550,9550,9550,0
|
|
20240318,190600,1850396260,9550,9550,9550,9550,4891
|
|
20240318,190500,1850396260,9550,9550,9550,9550,0
|
|
20240318,190400,1850396260,9550,9550,9550,9550,0
|
|
20240318,190300,1850396260,9550,9550,9550,9550,0
|
|
20240318,190200,1850396260,9550,9550,9550,9550,0
|
|
20240318,190100,1850396260,9550,9550,9550,9550,0
|
|
20240318,190000,1850396260,9550,9550,9550,9550,0
|
|
20240318,185900,1850396260,9550,9550,9550,9550,0
|
|
20240318,185800,1850396260,9550,9550,9550,9550,0
|
|
20240318,185700,1850396260,9550,9550,9550,9550,0
|
|
20240318,185600,1850396260,9550,9550,9550,9550,0
|
|
20240318,185500,1850396260,9550,9550,9550,9550,0
|
|
20240318,185400,1850396260,9550,9550,9550,9550,0
|
|
20240318,185300,1850396260,9550,9550,9550,9550,0
|
|
20240318,185200,1850396260,9550,9550,9550,9550,0
|
|
20240318,185100,1850396260,9550,9550,9550,9550,0
|
|
20240318,185000,1850396260,9550,9550,9550,9550,0
|
|
20240318,184900,1850396260,9550,9550,9550,9550,0
|
|
20240318,184800,1850396260,9550,9550,9550,9550,0
|
|
20240318,184700,1850396260,9550,9550,9550,9550,0
|
|
20240318,184600,1850396260,9550,9550,9550,9550,0
|
|
20240318,184500,1850396260,9550,9550,9550,9550,0
|
|
20240318,184400,1850396260,9550,9550,9550,9550,0
|
|
20240318,184300,1850396260,9550,9550,9550,9550,0
|
|
20240318,184200,1850396260,9550,9550,9550,9550,0
|
|
20240318,184100,1850396260,9550,9550,9550,9550,0
|
|
20240318,184000,1850396260,9550,9550,9550,9550,0
|
|
20240318,183900,1850396260,9550,9550,9550,9550,0
|
|
20240318,183800,1850396260,9550,9550,9550,9550,0
|
|
20240318,183700,1850396260,9550,9550,9550,9550,0
|
|
20240318,183600,1850396260,9550,9550,9550,9550,4891
|
|
20240318,183500,1850396260,9550,9550,9550,9550,0
|
|
20240318,183400,1850396260,9550,9550,9550,9550,0
|
|
20240318,183300,1850396260,9550,9550,9550,9550,0
|
|
20240318,183200,1850396260,9550,9550,9550,9550,0
|
|
20240318,183100,1850396260,9550,9550,9550,9550,0
|
|
20240318,183000,1850396260,9550,9550,9550,9550,0
|
|
20240318,182900,1850396260,9550,9550,9550,9550,0
|
|
20240318,182800,1850396260,9550,9550,9550,9550,0
|
|
20240318,182700,1850396260,9550,9550,9550,9550,0
|
|
20240318,182600,1850396260,9550,9550,9550,9550,0
|
|
20240318,182500,1850396260,9550,9550,9550,9550,0
|
|
20240318,182400,1850396260,9550,9550,9550,9550,0
|
|
20240318,182300,1850396260,9550,9550,9550,9550,0
|
|
20240318,182200,1850396260,9550,9550,9550,9550,0
|
|
20240318,182100,1850396260,9550,9550,9550,9550,0
|
|
20240318,182000,1850396260,9550,9550,9550,9550,0
|
|
20240318,181900,1850396260,9550,9550,9550,9550,0
|
|
20240318,181800,1850396260,9550,9550,9550,9550,0
|
|
20240318,181700,1850396260,9550,9550,9550,9550,0
|
|
20240318,181600,1850396260,9550,9550,9550,9550,0
|
|
20240318,181500,1850396260,9550,9550,9550,9550,0
|
|
20240318,181400,1850396260,9550,9550,9550,9550,0
|
|
20240318,181300,1850396260,9550,9550,9550,9550,0
|
|
20240318,181200,1850396260,9550,9550,9550,9550,0
|
|
20240318,181100,1850396260,9550,9550,9550,9550,0
|
|
20240318,181000,1850396260,9550,9550,9550,9550,0
|
|
20240318,180900,1850396260,9550,9550,9550,9550,0
|
|
20240318,180800,1850396260,9550,9550,9550,9550,0
|
|
20240318,180700,1850396260,9550,9550,9550,9550,0
|
|
20240318,180600,1850396260,9550,9550,9550,9550,4891
|
|
20240318,180500,1850396260,9550,9550,9550,9550,0
|
|
20240318,180400,1850396260,9550,9550,9550,9550,0
|
|
20240318,180300,1850396260,9550,9550,9550,9550,0
|
|
20240318,180200,1850396260,9550,9550,9550,9550,0
|
|
20240318,180100,1850396260,9550,9550,9550,9550,0
|
|
20240318,180000,1850396260,9550,9550,9550,9550,0
|
|
20240318,175900,1850396260,9550,9550,9550,9550,0
|
|
20240318,175800,1850396260,9550,9550,9550,9550,0
|
|
20240318,175700,1850396260,9550,9550,9550,9550,0
|
|
20240318,175600,1850396260,9550,9550,9550,9550,0
|
|
20240318,175500,1850396260,9550,9550,9550,9550,0
|
|
20240318,175400,1850396260,9550,9550,9550,9550,0
|
|
20240318,175300,1850396260,9550,9550,9550,9550,0
|
|
20240318,175200,1850396260,9550,9550,9550,9550,0
|
|
20240318,175100,1850396260,9550,9550,9550,9550,0
|
|
20240318,175000,1850396260,9550,9550,9550,9550,0
|
|
20240318,174900,1850396260,9550,9550,9550,9550,0
|
|
20240318,174800,1850396260,9550,9550,9550,9550,0
|
|
20240318,174700,1850396260,9550,9550,9550,9550,0
|
|
20240318,174600,1850396260,9550,9550,9550,9550,0
|
|
20240318,174500,1850396260,9550,9550,9550,9550,0
|
|
20240318,174400,1850396260,9550,9550,9550,9550,0
|
|
20240318,174300,1850396260,9550,9550,9550,9550,0
|
|
20240318,174200,1850396260,9550,9550,9550,9550,0
|
|
20240318,174100,1850396260,9550,9550,9550,9550,0
|
|
20240318,174000,1850396260,9550,9550,9550,9550,0
|
|
20240318,173900,1850396260,9550,9550,9550,9550,0
|
|
20240318,173800,1850396260,9550,9550,9550,9550,0
|
|
20240318,173700,1850396260,9550,9550,9550,9550,0
|
|
20240318,173600,1850396260,9550,9550,9550,9550,4891
|
|
20240318,173500,1850396260,9550,9550,9550,9550,0
|
|
20240318,173400,1850396260,9550,9550,9550,9550,0
|
|
20240318,173300,1850396260,9550,9550,9550,9550,0
|
|
20240318,173200,1850396260,9550,9550,9550,9550,0
|
|
20240318,173100,1850396260,9550,9550,9550,9550,0
|
|
20240318,173000,1850396260,9550,9550,9550,9550,0
|
|
20240318,172900,1850396260,9550,9550,9550,9550,0
|
|
20240318,172800,1850396260,9550,9550,9550,9550,0
|
|
20240318,172700,1850396260,9550,9550,9550,9550,0
|
|
20240318,172600,1850396260,9550,9550,9550,9550,0
|
|
20240318,172500,1850396260,9550,9550,9550,9550,0
|
|
20240318,172400,1850396260,9550,9550,9550,9550,0
|
|
20240318,172300,1850396260,9550,9550,9550,9550,0
|
|
20240318,172200,1850396260,9550,9550,9550,9550,0
|
|
20240318,172100,1850396260,9550,9550,9550,9550,0
|
|
20240318,172000,1850396260,9550,9550,9550,9550,0
|
|
20240318,171900,1850396260,9550,9550,9550,9550,0
|
|
20240318,171800,1850396260,9550,9550,9550,9550,0
|
|
20240318,171700,1850396260,9550,9550,9550,9550,0
|
|
20240318,171600,1850396260,9550,9550,9550,9550,0
|
|
20240318,171500,1850396260,9550,9550,9550,9550,0
|
|
20240318,171400,1850396260,9550,9550,9550,9550,0
|
|
20240318,171300,1850396260,9550,9550,9550,9550,0
|
|
20240318,171200,1850396260,9550,9550,9550,9550,0
|
|
20240318,171100,1850396260,9550,9550,9550,9550,0
|
|
20240318,171000,1850396260,9550,9550,9550,9550,0
|
|
20240318,170900,1850396260,9550,9550,9550,9550,0
|
|
20240318,170800,1850396260,9550,9550,9550,9550,0
|
|
20240318,170700,1850396260,9550,9550,9550,9550,0
|
|
20240318,170600,1850396260,9550,9550,9550,9550,4891
|
|
20240318,170500,1850396260,9550,9550,9550,9550,0
|
|
20240318,170400,1850396260,9550,9550,9550,9550,0
|
|
20240318,170300,1850396260,9550,9550,9550,9550,0
|
|
20240318,170200,1850396260,9550,9550,9550,9550,0
|
|
20240318,170100,1850396260,9550,9550,9550,9550,0
|
|
20240318,170000,1850396260,9550,9550,9550,9550,0
|
|
20240318,165900,1850396260,9550,9550,9550,9550,0
|
|
20240318,165800,1850396260,9550,9550,9550,9550,0
|
|
20240318,165700,1850396260,9550,9550,9550,9550,0
|
|
20240318,165600,1850396260,9550,9550,9550,9550,0
|
|
20240318,165500,1850396260,9550,9550,9550,9550,0
|
|
20240318,165400,1850396260,9550,9550,9550,9550,0
|
|
20240318,165300,1850396260,9550,9550,9550,9550,0
|
|
20240318,165200,1850396260,9550,9550,9550,9550,0
|
|
20240318,165100,1850396260,9550,9550,9550,9550,0
|
|
20240318,165000,1850396260,9550,9550,9550,9550,0
|
|
20240318,164900,1850396260,9550,9550,9550,9550,0
|
|
20240318,164800,1850396260,9550,9550,9550,9550,0
|
|
20240318,164700,1850396260,9550,9550,9550,9550,0
|
|
20240318,164600,1850396260,9550,9550,9550,9550,0
|
|
20240318,164500,1850396260,9550,9550,9550,9550,0
|
|
20240318,164400,1850396260,9550,9550,9550,9550,0
|
|
20240318,164300,1850396260,9550,9550,9550,9550,0
|
|
20240318,164200,1850396260,9550,9550,9550,9550,0
|
|
20240318,164100,1850396260,9550,9550,9550,9550,0
|
|
20240318,164000,1850396260,9550,9550,9550,9550,0
|
|
20240318,163900,1850396260,9550,9550,9550,9550,0
|
|
20240318,163800,1850396260,9550,9550,9550,9550,0
|
|
20240318,163700,1850396260,9550,9550,9550,9550,0
|
|
20240318,163600,1850396260,9550,9550,9550,9550,4891
|
|
20240318,163500,1850396260,9550,9550,9550,9550,0
|
|
20240318,163400,1850396260,9550,9550,9550,9550,0
|
|
20240318,163300,1850396260,9550,9550,9550,9550,0
|
|
20240318,163200,1850396260,9550,9550,9550,9550,0
|
|
20240318,163100,1850396260,9550,9550,9550,9550,0
|
|
20240318,163000,1850396260,9550,9550,9550,9550,0
|
|
20240318,162900,1850396260,9550,9550,9550,9550,0
|
|
20240318,162800,1850396260,9550,9550,9550,9550,0
|
|
20240318,162700,1850396260,9550,9550,9550,9550,0
|
|
20240318,162600,1850396260,9550,9550,9550,9550,0
|
|
20240318,162500,1850396260,9550,9550,9550,9550,0
|
|
20240318,162400,1850396260,9550,9550,9550,9550,0
|
|
20240318,162300,1850396260,9550,9550,9550,9550,0
|
|
20240318,162200,1850396260,9550,9550,9550,9550,0
|
|
20240318,162100,1850396260,9550,9550,9550,9550,0
|
|
20240318,162000,1850396260,9550,9550,9550,9550,0
|
|
20240318,161900,1850396260,9550,9550,9550,9550,0
|
|
20240318,161800,1850396260,9550,9550,9550,9550,0
|
|
20240318,161700,1850396260,9550,9550,9550,9550,0
|
|
20240318,161600,1850396260,9550,9550,9550,9550,0
|
|
20240318,161500,1850396260,9550,9550,9550,9550,0
|
|
20240318,161400,1850396260,9550,9550,9550,9550,0
|
|
20240318,161300,1850396260,9550,9550,9550,9550,0
|
|
20240318,161200,1850396260,9550,9550,9550,9550,0
|
|
20240318,161100,1850396260,9550,9550,9550,9550,0
|
|
20240318,161000,1850396260,9550,9550,9550,9550,0
|
|
20240318,160900,1850396260,9550,9550,9550,9550,0
|
|
20240318,160800,1850396260,9550,9550,9550,9550,0
|
|
20240318,160700,1850396260,9550,9550,9550,9550,0
|
|
20240318,160600,1850396260,9550,9550,9550,9550,4891
|
|
20240318,160500,1850396260,9550,9550,9550,9550,0
|
|
20240318,160400,1850396260,9550,9550,9550,9550,0
|
|
20240318,160300,1850396260,9550,9550,9550,9550,0
|
|
20240318,160200,1850396260,9550,9550,9550,9550,0
|
|
20240318,160100,1850396260,9550,9550,9550,9550,0
|
|
20240318,160000,1850396260,9550,9550,9550,9550,0
|
|
20240318,155900,1850396260,9550,9550,9550,9550,0
|
|
20240318,155800,1850396260,9550,9550,9550,9550,0
|
|
20240318,155700,1850396260,9550,9550,9550,9550,0
|
|
20240318,155600,1850396260,9550,9550,9550,9550,0
|
|
20240318,155500,1850396260,9550,9550,9550,9550,0
|
|
20240318,155400,1850396260,9550,9550,9550,9550,0
|
|
20240318,155300,1850396260,9550,9550,9550,9550,0
|
|
20240318,155200,1850396260,9550,9550,9550,9550,0
|
|
20240318,155100,1850396260,9550,9550,9550,9550,0
|
|
20240318,155000,1850396260,9550,9550,9550,9550,0
|
|
20240318,154900,1850396260,9550,9550,9550,9550,0
|
|
20240318,154800,1850396260,9550,9550,9550,9550,0
|
|
20240318,154700,1850396260,9550,9550,9550,9550,0
|
|
20240318,154600,1850396260,9550,9550,9550,9550,0
|
|
20240318,154500,1850396260,9550,9550,9550,9550,0
|
|
20240318,154400,1850396260,9550,9550,9550,9550,0
|
|
20240318,154300,1850396260,9550,9550,9550,9550,0
|
|
20240318,154200,1850396260,9550,9550,9550,9550,0
|
|
20240318,154100,1850396260,9550,9550,9550,9550,0
|
|
20240318,154000,1850396260,9550,9550,9550,9550,0
|
|
20240318,153900,1850396260,9550,9550,9550,9550,0
|
|
20240318,153800,1850396260,9550,9550,9550,9550,0
|
|
20240318,153700,1850396260,9550,9550,9550,9550,0
|
|
20240318,153600,1850396260,9550,9550,9550,9550,4891
|
|
20240318,153500,1850396260,9550,9550,9550,9550,0
|
|
20240318,153400,1850396260,9550,9550,9550,9550,0
|
|
20240318,153300,1850396260,9550,9550,9550,9550,0
|
|
20240318,153200,1850396260,9550,9550,9550,9550,0
|
|
20240318,153100,1850396260,9550,9550,9550,9550,0
|
|
20240318,153000,1850396260,9550,9550,9550,9550,4891
|
|
20240318,152900,1803687210,9540,9540,9540,9540,0
|
|
20240318,152800,1803687210,9540,9540,9540,9540,0
|
|
20240318,152700,1803687210,9540,9540,9540,9540,0
|
|
20240318,152600,1803687210,9540,9540,9540,9540,0
|
|
20240318,152500,1803687210,9540,9540,9540,9540,0
|
|
20240318,152400,1803687210,9540,9540,9540,9540,0
|
|
20240318,152300,1803687210,9540,9540,9540,9540,0
|
|
20240318,152200,1803687210,9540,9540,9540,9540,0
|
|
20240318,152100,1803687210,9540,9540,9540,9540,0
|
|
20240318,152000,1803687210,9540,9540,9540,9540,0
|
|
20240318,151900,1803687210,9540,9540,9540,9530,682
|
|
20240318,151800,1797181930,9540,9530,9540,9530,205
|
|
20240318,151700,1795226760,9510,9530,9530,9510,341
|
|
20240318,151600,1791979530,9540,9520,9540,9510,4040
|
|
20240318,151500,1753466410,9510,9520,9520,9510,57
|
|
20240318,151400,1752924320,9500,9500,9520,9500,290
|
|
20240318,151300,1750164880,9500,9500,9500,9500,121
|
|
20240318,151200,1749015380,9490,9490,9500,9490,127
|
|
20240318,151100,1747809990,9490,9490,9490,9490,143
|
|
20240318,151000,1746452920,9490,9490,9490,9490,186
|
|
20240318,150900,1744687780,9500,9510,9510,9500,416
|
|
20240318,150800,1740735680,9520,9520,9520,9500,946
|
|
20240318,150700,1731733590,9520,9520,9520,9510,256
|
|
20240318,150600,1729297030,9520,9520,9530,9520,112
|
|
20240318,150500,1728230770,9530,9530,9540,9530,217
|
|
20240318,150400,1726162740,9530,9510,9530,9510,1453
|
|
20240318,150300,1712326600,9520,9510,9520,9510,1620
|
|
20240318,150200,1696904980,9510,9500,9510,9490,1240
|
|
20240318,150100,1685121980,9490,9490,9490,9490,55
|
|
20240318,150000,1684600030,9490,9490,9500,9490,321
|
|
20240318,145900,1681551640,9490,9490,9490,9490,708
|
|
20240318,145800,1674832720,9490,9490,9500,9490,106
|
|
20240318,145700,1673826680,9490,9490,9490,9490,95
|
|
20240318,145600,1672925130,9490,9490,9490,9480,900
|
|
20240318,145500,1664389640,9490,9490,9490,9490,55
|
|
20240318,145400,1663867690,9490,9510,9510,9490,57
|
|
20240318,145300,1663326720,9490,9520,9520,9490,481
|
|
20240318,145200,1658759030,9490,9520,9520,9490,156
|
|
20240318,145100,1657277830,9510,9510,9510,9500,115
|
|
20240318,145000,1656184730,9510,9520,9520,9500,139
|
|
20240318,144900,1654863380,9500,9520,9520,9500,76
|
|
20240318,144800,1654140960,9500,9520,9520,9500,65
|
|
20240318,144700,1653523260,9490,9500,9500,9490,141
|
|
20240318,144600,1652184310,9480,9500,9510,9480,521
|
|
20240318,144500,1647235890,9500,9500,9500,9490,4164
|
|
20240318,144400,1607678450,9480,9480,9480,9480,155
|
|
20240318,144300,1606209050,9480,9500,9500,9480,367
|
|
20240318,144200,1602729870,9480,9480,9480,9480,65
|
|
20240318,144100,1602113670,9480,9480,9480,9480,325
|
|
20240318,144000,1599032670,9480,9480,9480,9480,111
|
|
20240318,143900,1597980390,9490,9490,9490,9490,120
|
|
20240318,143800,1596841590,9500,9490,9500,9490,57
|
|
20240318,143700,1596300650,9490,9510,9510,9490,165
|
|
20240318,143600,1594734600,9510,9510,9510,9490,155
|
|
20240318,143500,1593261650,9510,9520,9520,9490,219
|
|
20240318,143400,1591182050,9520,9520,9520,9490,59
|
|
20240318,143300,1590622020,9490,9490,9520,9490,113
|
|
20240318,143200,1589549620,9490,9480,9490,9480,254
|
|
20240318,143100,1587139750,9480,9480,9480,9480,160
|
|
20240318,143000,1585622950,9480,9490,9490,9480,33
|
|
20240318,142900,1585309790,9480,9500,9500,9480,372
|
|
20240318,142800,1581780540,9500,9500,9500,9500,32
|
|
20240318,142700,1581476540,9490,9500,9500,9490,155
|
|
20240318,142600,1580004590,9510,9510,9510,9510,83
|
|
20240318,142500,1579215260,9490,9490,9490,9490,86
|
|
20240318,142400,1578399120,9530,9500,9530,9490,838
|
|
20240318,142300,1570417690,9500,9500,9500,9500,227
|
|
20240318,142200,1568261190,9470,9480,9480,9470,266
|
|
20240318,142100,1565740670,9480,9480,9480,9480,55
|
|
20240318,142000,1565219270,9470,9480,9480,9470,242
|
|
20240318,141900,1562926980,9480,9500,9530,9480,59
|
|
20240318,141800,1562367570,9500,9480,9520,9480,76
|
|
20240318,141700,1561646690,9470,9520,9520,9470,3001
|
|
20240318,141600,1533221710,9520,9500,9520,9490,355
|
|
20240318,141500,1529843780,9490,9490,9490,9480,102
|
|
20240318,141400,1528876800,9490,9490,9500,9490,105
|
|
20240318,141300,1527879850,9490,9480,9520,9480,76
|
|
20240318,141200,1527158890,9520,9480,9520,9480,56
|
|
20240318,141100,1526627970,9520,9490,9520,9490,61
|
|
20240318,141000,1526049050,9490,9490,9540,9490,214
|
|
20240318,140900,1524012130,9480,9480,9480,9480,645
|
|
20240318,140800,1517897530,9480,9490,9490,9480,226
|
|
20240318,140700,1515755040,9490,9480,9490,9480,499
|
|
20240318,140600,1511024490,9480,9490,9490,9480,168
|
|
20240318,140500,1509430780,9490,9500,9500,9490,56
|
|
20240318,140400,1508899330,9500,9490,9500,9490,115
|
|
20240318,140300,1507807380,9500,9490,9500,9490,574
|
|
20240318,140200,1502360020,9500,9480,9500,9480,98
|
|
20240318,140100,1501430720,9480,9480,9480,9480,55
|
|
20240318,140000,1500909320,9480,9480,9480,9480,173
|
|
20240318,135900,1499269280,9490,9480,9500,9480,1725
|
|
20240318,135800,1482892240,9480,9490,9490,9480,1884
|
|
20240318,135700,1465020870,9490,9500,9500,9490,128
|
|
20240318,135600,1463806110,9490,9490,9490,9490,88
|
|
20240318,135500,1462970990,9490,9500,9500,9490,3380
|
|
20240318,135400,1430861840,9510,9510,9510,9510,204
|
|
20240318,135300,1428921800,9520,9520,9520,9510,438
|
|
20240318,135200,1424756090,9520,9520,9520,9520,1
|
|
20240318,135100,1424746570,9510,9510,9510,9510,55
|
|
20240318,135000,1424223520,9510,9510,9510,9510,57
|
|
20240318,134900,1423681450,9510,9540,9540,9510,235
|
|
20240318,134800,1421443900,9540,9530,9540,9510,86
|
|
20240318,134700,1420625850,9530,9540,9540,9530,105
|
|
20240318,134600,1419624400,9540,9550,9550,9540,167
|
|
20240318,134500,1418030220,9540,9540,9540,9540,76
|
|
20240318,134400,1417305180,9540,9550,9550,9540,1144
|
|
20240318,134300,1406380080,9560,9510,9570,9510,8412
|
|
20240318,134200,1326180580,9490,9490,9490,9490,56
|
|
20240318,134100,1325649140,9490,9490,9490,9490,56
|
|
20240318,134000,1325117700,9490,9510,9510,9480,513
|
|
20240318,133900,1320241820,9480,9500,9500,9480,126
|
|
20240318,133800,1319046260,9490,9480,9490,9480,87
|
|
20240318,133700,1318221300,9480,9480,9480,9480,60
|
|
20240318,133600,1317652500,9490,9490,9490,9490,256
|
|
20240318,133500,1315223060,9490,9490,9500,9490,372
|
|
20240318,133400,1311692730,9490,9480,9500,9480,1309
|
|
20240318,133300,1299259980,9490,9480,9490,9480,195
|
|
20240318,133200,1297410380,9480,9480,9490,9480,166
|
|
20240318,133100,1295836500,9480,9480,9480,9480,96
|
|
20240318,133000,1294926420,9480,9490,9490,9480,62
|
|
20240318,132900,1294338600,9490,9480,9490,9480,235
|
|
20240318,132800,1292110440,9480,9480,9480,9480,55
|
|
20240318,132700,1291589040,9480,9480,9480,9480,111
|
|
20240318,132600,1290536760,9480,9480,9480,9480,234
|
|
20240318,132500,1288318440,9490,9490,9490,9490,26
|
|
20240318,132400,1288071700,9490,9490,9490,9480,103
|
|
20240318,132300,1287094780,9480,9490,9490,9480,329
|
|
20240318,132200,1283973120,9490,9490,9490,9490,310
|
|
20240318,132100,1281031220,9490,9490,9500,9490,707
|
|
20240318,132000,1274320790,9490,9490,9490,9490,76
|
|
20240318,131900,1273599550,9490,9490,9490,9490,325
|
|
20240318,131800,1270515300,9490,9500,9500,9490,389
|
|
20240318,131700,1266820350,9500,9500,9500,9500,195
|
|
20240318,131600,1264967850,9500,9500,9500,9500,55
|
|
20240318,131500,1264445350,9500,9500,9500,9500,87
|
|
20240318,131400,1263618850,9500,9500,9500,9500,310
|
|
20240318,131300,1260673850,9500,9500,9510,9500,347
|
|
20240318,131200,1257377340,9500,9500,9500,9500,105
|
|
20240318,131100,1256379840,9500,9500,9500,9500,776
|
|
20240318,131000,1249007840,9500,9500,9500,9500,58
|
|
20240318,130900,1248456840,9500,9500,9500,9500,55
|
|
20240318,130800,1247934340,9500,9500,9500,9500,55
|
|
20240318,130700,1247411840,9500,9500,9520,9500,341
|
|
20240318,130600,1244171900,9510,9510,9510,9510,39
|
|
20240318,130500,1243801010,9520,9510,9520,9510,64
|
|
20240318,130400,1243192280,9510,9510,9510,9510,55
|
|
20240318,130300,1242669230,9500,9530,9530,9500,232
|
|
20240318,130200,1240464930,9500,9500,9530,9500,61
|
|
20240318,130100,1239885400,9500,9500,9500,9500,112
|
|
20240318,130000,1238821400,9530,9500,9530,9500,488
|
|
20240318,125900,1234185370,9500,9510,9510,9500,112
|
|
20240318,125800,1233120410,9510,9510,9510,9510,240
|
|
20240318,125700,1230838010,9510,9520,9520,9510,149
|
|
20240318,125600,1229420890,9530,9510,9530,9510,2069
|
|
20240318,125500,1209704230,9510,9510,9510,9510,95
|
|
20240318,125400,1208800780,9510,9510,9510,9510,110
|
|
20240318,125300,1207754680,9530,9520,9530,9510,405
|
|
20240318,125200,1203897180,9520,9520,9520,9500,459
|
|
20240318,125100,1199528670,9500,9500,9530,9490,696
|
|
20240318,125000,1192906600,9500,9500,9500,9490,99
|
|
20240318,124900,1191966650,9500,9500,9500,9500,98
|
|
20240318,124800,1191035650,9490,9490,9490,9490,110
|
|
20240318,124700,1189991750,9490,9490,9490,9490,329
|
|
20240318,124600,1186869540,9520,9490,9520,9490,255
|
|
20240318,124500,1184444520,9490,9490,9490,9490,118
|
|
20240318,124400,1183324700,9490,9490,9490,9490,376
|
|
20240318,124300,1179756460,9480,9480,9480,9480,55
|
|
20240318,124200,1179235060,9480,9480,9480,9480,59
|
|
20240318,124100,1178675740,9480,9480,9480,9480,122
|
|
20240318,124000,1177519180,9530,9530,9530,9480,480
|
|
20240318,123900,1172950030,9500,9480,9500,9480,98
|
|
20240318,123800,1172020930,9500,9480,9500,9480,69
|
|
20240318,123700,1171366530,9490,9480,9490,9480,380
|
|
20240318,123600,1167760890,9470,9470,9470,9470,55
|
|
20240318,123500,1167240040,9530,9470,9530,9470,1093
|
|
20240318,123400,1156867890,9470,9480,9480,9470,545
|
|
20240318,123300,1151701840,9480,9480,9480,9480,211
|
|
20240318,123200,1149701560,9480,9480,9480,9480,75
|
|
20240318,123100,1148990560,9490,9490,9490,9480,819
|
|
20240318,123000,1141221830,9490,9510,9510,9490,1843
|
|
20240318,122900,1123721460,9510,9500,9510,9500,134
|
|
20240318,122800,1122447500,9500,9500,9500,9500,618
|
|
20240318,122700,1116576500,9510,9520,9520,9510,249
|
|
20240318,122600,1114208500,9520,9510,9530,9510,249
|
|
20240318,122500,1111840210,9530,9530,9530,9510,79
|
|
20240318,122400,1111088440,9530,9510,9530,9510,65
|
|
20240318,122300,1110470090,9510,9540,9540,9510,62
|
|
20240318,122200,1109880260,9540,9540,9540,9520,111
|
|
20240318,122100,1108822440,9550,9510,9550,9510,131
|
|
20240318,122000,1107575830,9550,9550,9550,9510,139
|
|
20240318,121900,1106250580,9510,9510,9550,9510,103
|
|
20240318,121800,1105269530,9550,9550,9550,9500,452
|
|
20240318,121700,1100955680,9550,9500,9550,9500,74
|
|
20240318,121600,1100251730,9550,9540,9550,9500,130
|
|
20240318,121500,1099014030,9500,9500,9550,9500,219
|
|
20240318,121400,1096928130,9550,9540,9550,9540,928
|
|
20240318,121300,1088072890,9540,9500,9540,9500,111
|
|
20240318,121200,1087016600,9490,9490,9490,9490,55
|
|
20240318,121100,1086494650,9490,9490,9490,9490,68
|
|
20240318,121000,1085849330,9490,9540,9540,9490,404
|
|
20240318,120900,1082002920,9500,9510,9540,9500,1020
|
|
20240318,120800,1072280790,9510,9490,9530,9490,399
|
|
20240318,120700,1068481420,9540,9490,9540,9490,72
|
|
20240318,120600,1067797290,9540,9490,9550,9490,1311
|
|
20240318,120500,1055322600,9480,9480,9480,9480,55
|
|
20240318,120400,1054801200,9510,9520,9520,9480,681
|
|
20240318,120300,1048336850,9520,9520,9520,9520,37
|
|
20240318,120200,1047984610,9510,9520,9520,9510,121
|
|
20240318,120100,1046833240,9510,9510,9520,9510,197
|
|
20240318,120000,1044959660,9520,9520,9530,9520,51
|
|
20240318,115900,1044474130,9520,9510,9520,9510,199
|
|
20240318,115800,1042580990,9510,9510,9510,9500,329
|
|
20240318,115700,1039452750,9500,9480,9500,9480,539
|
|
20240318,115600,1034333590,9480,9480,9480,9480,56
|
|
20240318,115500,1033802710,9480,9490,9500,9480,1543
|
|
20240318,115400,1019148180,9500,9490,9500,9490,56
|
|
20240318,115300,1018616730,9490,9490,9490,9490,56
|
|
20240318,115200,1018085290,9490,9500,9500,9490,531
|
|
20240318,115100,1013041860,9510,9500,9510,9500,85
|
|
20240318,115000,1012234060,9500,9500,9500,9500,58
|
|
20240318,114900,1011683060,9500,9500,9510,9500,168
|
|
20240318,114800,1010087050,9500,9500,9500,9500,240
|
|
20240318,114700,1007807050,9500,9500,9500,9500,233
|
|
20240318,114600,1005593550,9500,9500,9500,9500,60
|
|
20240318,114500,1005023550,9500,9510,9510,9500,86
|
|
20240318,114400,1004206350,9510,9510,9510,9510,1836
|
|
20240318,114300,986745990,9520,9520,9520,9510,74
|
|
20240318,114200,986042060,9510,9520,9520,9510,324
|
|
20240318,114100,982960490,9520,9520,9520,9520,62
|
|
20240318,114000,982370250,9520,9520,9520,9520,55
|
|
20240318,113900,981846650,9520,9510,9520,9510,587
|
|
20240318,113800,976261480,9510,9520,9520,9510,264
|
|
20240318,113700,973748750,9520,9500,9520,9500,407
|
|
20240318,113600,969875730,9510,9510,9510,9500,835
|
|
20240318,113500,961935930,9510,9510,9510,9510,983
|
|
20240318,113400,952587600,9510,9510,9510,9510,56
|
|
20240318,113300,952055040,9520,9510,9520,9510,485
|
|
20240318,113200,947442490,9510,9510,9510,9510,280
|
|
20240318,113100,944779690,9520,9520,9520,9510,339
|
|
20240318,113000,941553560,9510,9550,9550,9510,2216
|
|
20240318,112900,920455480,9550,9560,9570,9520,2959
|
|
20240318,112800,892198270,9550,9640,9640,9550,7145
|
|
20240318,112700,823647020,9640,9520,9640,9520,8514
|
|
20240318,112600,741979630,9530,9500,9530,9500,859
|
|
20240318,112500,733800410,9500,9410,9510,9410,5280
|
|
20240318,112400,683695830,9410,9410,9410,9410,155
|
|
20240318,112300,682237280,9410,9410,9410,9410,99
|
|
20240318,112200,681305690,9420,9420,9420,9410,153
|
|
20240318,112100,679864980,9410,9410,9410,9410,55
|
|
20240318,112000,679347430,9410,9420,9420,9410,471
|
|
20240318,111900,674914150,9410,9420,9420,9400,1056
|
|
20240318,111800,664987180,9410,9410,9410,9400,305
|
|
20240318,111700,662117680,9410,9420,9420,9410,67
|
|
20240318,111600,661487190,9410,9410,9410,9410,156
|
|
20240318,111500,660019230,9410,9410,9420,9410,341
|
|
20240318,111400,656810370,9410,9410,9410,9410,185
|
|
20240318,111300,655069520,9410,9410,9410,9410,761
|
|
20240318,111200,647908510,9420,9420,9420,9410,64
|
|
20240318,111100,647305780,9420,9420,9420,9420,96
|
|
20240318,111000,646401460,9420,9420,9420,9420,64
|
|
20240318,110900,645798580,9410,9410,9410,9410,309
|
|
20240318,110800,642890890,9420,9420,9420,9410,4110
|
|
20240318,110700,604190960,9420,9430,9430,9420,57
|
|
20240318,110600,603654010,9430,9430,9430,9420,303
|
|
20240318,110500,600797270,9430,9440,9440,9430,328
|
|
20240318,110400,597704200,9440,9430,9460,9430,976
|
|
20240318,110300,588498740,9440,9430,9440,9430,288
|
|
20240318,110200,585782890,9430,9440,9440,9430,643
|
|
20240318,110100,579713620,9440,9450,9450,9440,654
|
|
20240318,110000,573538330,9450,9450,9450,9450,770
|
|
20240318,105900,566261830,9450,9450,9450,9450,56
|
|
20240318,105800,565732630,9450,9450,9450,9450,66
|
|
20240318,105700,565108930,9450,9450,9450,9450,139
|
|
20240318,105600,563795380,9450,9460,9460,9450,128
|
|
20240318,105500,562585050,9450,9450,9460,9450,141
|
|
20240318,105400,561252290,9450,9450,9450,9450,55
|
|
20240318,105300,560732540,9450,9450,9450,9450,355
|
|
20240318,105200,557377790,9460,9460,9460,9460,406
|
|
20240318,105100,553537030,9460,9470,9470,9460,59
|
|
20240318,105000,552978850,9460,9460,9470,9460,270
|
|
20240318,104900,550424500,9460,9460,9470,9460,440
|
|
20240318,104800,546259360,9470,9460,9470,9460,97
|
|
20240318,104700,545341320,9460,9460,9460,9460,246
|
|
20240318,104600,543014160,9460,9460,9460,9460,55
|
|
20240318,104500,542493860,9460,9460,9460,9460,155
|
|
20240318,104400,541027560,9460,9460,9460,9460,255
|
|
20240318,104300,538615260,9460,9460,9460,9460,110
|
|
20240318,104200,537574660,9460,9460,9460,9460,110
|
|
20240318,104100,536534060,9460,9460,9460,9460,1506
|
|
20240318,104000,522287300,9470,9470,9470,9470,578
|
|
20240318,103900,516813640,9470,9470,9470,9470,86
|
|
20240318,103800,515999220,9470,9470,9470,9470,146
|
|
20240318,103700,514616600,9470,9470,9480,9470,2322
|
|
20240318,103600,492605120,9470,9470,9470,9470,138
|
|
20240318,103500,491298260,9470,9460,9470,9460,335
|
|
20240318,103400,488126360,9470,9470,9470,9460,912
|
|
20240318,103300,479490270,9470,9460,9470,9460,237
|
|
20240318,103200,477247980,9460,9460,9460,9460,95
|
|
20240318,103100,476349280,9460,9470,9470,9460,61
|
|
20240318,103000,475772160,9460,9470,9470,9460,58
|
|
20240318,102900,475223450,9460,9460,9460,9460,121
|
|
20240318,102800,474078790,9470,9470,9470,9460,99
|
|
20240318,102700,473141810,9470,9470,9470,9460,108
|
|
20240318,102600,472119600,9470,9460,9470,9460,64
|
|
20240318,102500,471514150,9460,9480,9480,9460,75
|
|
20240318,102400,470804250,9480,9460,9480,9460,198
|
|
20240318,102300,468930710,9460,9460,9460,9460,115
|
|
20240318,102200,467842810,9460,9450,9480,9450,126
|
|
20240318,102100,466651100,9450,9450,9450,9450,175
|
|
20240318,102000,464997350,9440,9450,9450,9440,445
|
|
20240318,101900,460796350,9450,9450,9450,9450,149
|
|
20240318,101800,459388300,9450,9450,9450,9450,55
|
|
20240318,101700,458868550,9450,9450,9480,9450,66
|
|
20240318,101600,458244820,9440,9440,9440,9440,331
|
|
20240318,101500,455120180,9450,9480,9480,9450,317
|
|
20240318,101400,452123940,9480,9460,9480,9460,153
|
|
20240318,101300,450675740,9460,9450,9460,9450,628
|
|
20240318,101200,444740460,9460,9460,9480,9450,195
|
|
20240318,101100,442896320,9460,9470,9480,9460,109
|
|
20240318,101000,441863650,9470,9470,9470,9460,338
|
|
20240318,100900,438663350,9470,9480,9480,9470,427
|
|
20240318,100800,434617900,9480,9480,9480,9480,127
|
|
20240318,100700,433413940,9490,9490,9490,9480,422
|
|
20240318,100600,429412950,9490,9480,9490,9480,732
|
|
20240318,100500,422467580,9480,9480,9480,9470,213
|
|
20240318,100400,420448890,9470,9470,9480,9470,1691
|
|
20240318,100300,404434050,9450,9460,9470,9450,219
|
|
20240318,100200,402362770,9470,9470,9470,9460,389
|
|
20240318,100100,398681500,9460,9470,9470,9460,64
|
|
20240318,100000,398076030,9460,9460,9460,9450,309
|
|
20240318,095900,395153540,9460,9460,9460,9450,476
|
|
20240318,095800,390651140,9460,9450,9460,9450,296
|
|
20240318,095700,387853160,9440,9450,9460,9440,1255
|
|
20240318,095600,375991770,9440,9440,9450,9440,314
|
|
20240318,095500,373027600,9440,9450,9450,9440,319
|
|
20240318,095400,370013900,9450,9440,9450,9440,1003
|
|
20240318,095300,360540060,9430,9440,9450,9430,269
|
|
20240318,095200,358002840,9440,9430,9440,9430,57
|
|
20240318,095100,357465320,9430,9430,9430,9430,64
|
|
20240318,095000,356861800,9430,9430,9430,9430,473
|
|
20240318,094900,352401410,9420,9430,9430,9420,286
|
|
20240318,094800,349706030,9430,9430,9430,9430,689
|
|
20240318,094700,343208760,9430,9430,9430,9430,360
|
|
20240318,094600,339813960,9430,9430,9430,9430,84
|
|
20240318,094500,339021840,9430,9450,9450,9430,667
|
|
20240318,094400,332725810,9450,9450,9450,9440,93
|
|
20240318,094300,331847520,9440,9420,9440,9420,230
|
|
20240318,094200,329678620,9430,9430,9430,9420,256
|
|
20240318,094100,327264550,9460,9430,9460,9420,231
|
|
20240318,094000,325086740,9430,9430,9440,9420,316
|
|
20240318,093900,322105870,9420,9430,9430,9420,1217
|
|
20240318,093800,310641410,9420,9430,9430,9420,655
|
|
20240318,093700,304471300,9420,9420,9420,9420,66
|
|
20240318,093600,303849580,9420,9420,9470,9420,280
|
|
20240318,093500,301204570,9470,9420,9470,9420,74
|
|
20240318,093400,300506590,9410,9420,9420,9410,947
|
|
20240318,093300,291595210,9420,9440,9450,9420,6151
|
|
20240318,093200,233605810,9440,9440,9440,9430,992
|
|
20240318,093100,224243890,9440,9430,9440,9430,829
|
|
20240318,093000,216419250,9430,9450,9450,9430,381
|
|
20240318,092900,212823160,9450,9450,9450,9440,289
|
|
20240318,092800,210093160,9450,9460,9460,9450,225
|
|
20240318,092700,207965610,9460,9460,9470,9460,519
|
|
20240318,092600,203054560,9460,9470,9470,9460,219
|
|
20240318,092500,200982270,9470,9470,9470,9470,926
|
|
20240318,092400,192213050,9470,9460,9470,9460,301
|
|
20240318,092300,189364590,9460,9440,9460,9440,198
|
|
20240318,092200,187491630,9420,9420,9430,9420,91
|
|
20240318,092100,186633900,9420,9420,9420,9420,333
|
|
20240318,092000,183497040,9410,9420,9430,9410,983
|
|
20240318,091900,174237250,9420,9410,9420,9410,2698
|
|
20240318,091800,148848820,9410,9430,9430,9410,305
|
|
20240318,091700,145978750,9410,9450,9460,9410,991
|
|
20240318,091600,136628450,9460,9470,9470,9460,63
|
|
20240318,091500,136032460,9460,9460,9470,9460,401
|
|
20240318,091400,132238720,9460,9470,9470,9450,670
|
|
20240318,091300,125900540,9470,9480,9500,9470,911
|
|
20240318,091200,117263290,9480,9450,9480,9450,303
|
|
20240318,091100,114399580,9450,9460,9460,9440,863
|
|
20240318,091000,106245780,9450,9450,9450,9450,370
|
|
20240318,090900,102749280,9450,9480,9480,9450,1667
|
|
20240318,090800,86990060,9480,9480,9480,9470,494
|
|
20240318,090700,82307070,9480,9490,9490,9470,444
|
|
20240318,090600,78093640,9490,9470,9490,9470,182
|
|
20240318,090500,76367480,9490,9490,9500,9480,159
|
|
20240318,090400,74858700,9490,9510,9510,9480,921
|
|
20240318,090300,66106890,9500,9510,9520,9500,1616
|
|
20240318,090200,50741660,9500,9490,9500,9480,1526
|
|
20240318,090100,36259840,9480,9440,9480,9440,934
|
|
20240318,090000,27417810,9390,9440,9470,9390,2847
|