656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195300,2709136240,18760,18760,18760,18760,1509
|
|
20240318,195200,2709136240,18760,18760,18760,18760,0
|
|
20240318,195100,2709136240,18760,18760,18760,18760,0
|
|
20240318,195000,2709136240,18760,18760,18760,18760,0
|
|
20240318,194900,2709136240,18760,18760,18760,18760,0
|
|
20240318,194800,2709136240,18760,18760,18760,18760,0
|
|
20240318,194700,2709136240,18760,18760,18760,18760,0
|
|
20240318,194600,2709136240,18760,18760,18760,18760,0
|
|
20240318,194500,2709136240,18760,18760,18760,18760,0
|
|
20240318,194400,2709136240,18760,18760,18760,18760,0
|
|
20240318,194300,2709136240,18760,18760,18760,18760,0
|
|
20240318,194200,2709136240,18760,18760,18760,18760,0
|
|
20240318,194100,2709136240,18760,18760,18760,18760,0
|
|
20240318,194000,2709136240,18760,18760,18760,18760,0
|
|
20240318,193900,2709136240,18760,18760,18760,18760,0
|
|
20240318,193800,2709136240,18760,18760,18760,18760,0
|
|
20240318,193700,2709136240,18760,18760,18760,18760,0
|
|
20240318,193600,2709136240,18760,18760,18760,18760,0
|
|
20240318,193500,2709136240,18760,18760,18760,18760,0
|
|
20240318,193400,2709136240,18760,18760,18760,18760,0
|
|
20240318,193300,2709136240,18760,18760,18760,18760,0
|
|
20240318,193200,2709136240,18760,18760,18760,18760,0
|
|
20240318,193100,2709136240,18760,18760,18760,18760,0
|
|
20240318,193000,2709136240,18760,18760,18760,18760,0
|
|
20240318,192900,2709136240,18760,18760,18760,18760,0
|
|
20240318,192800,2709136240,18760,18760,18760,18760,0
|
|
20240318,192700,2709136240,18760,18760,18760,18760,0
|
|
20240318,192600,2709136240,18760,18760,18760,18760,0
|
|
20240318,192500,2709136240,18760,18760,18760,18760,0
|
|
20240318,192400,2709136240,18760,18760,18760,18760,0
|
|
20240318,192300,2709136240,18760,18760,18760,18760,1509
|
|
20240318,192200,2709136240,18760,18760,18760,18760,0
|
|
20240318,192100,2709136240,18760,18760,18760,18760,0
|
|
20240318,192000,2709136240,18760,18760,18760,18760,0
|
|
20240318,191900,2709136240,18760,18760,18760,18760,0
|
|
20240318,191800,2709136240,18760,18760,18760,18760,0
|
|
20240318,191700,2709136240,18760,18760,18760,18760,0
|
|
20240318,191600,2709136240,18760,18760,18760,18760,0
|
|
20240318,191500,2709136240,18760,18760,18760,18760,0
|
|
20240318,191400,2709136240,18760,18760,18760,18760,0
|
|
20240318,191300,2709136240,18760,18760,18760,18760,0
|
|
20240318,191200,2709136240,18760,18760,18760,18760,0
|
|
20240318,191100,2709136240,18760,18760,18760,18760,0
|
|
20240318,191000,2709136240,18760,18760,18760,18760,0
|
|
20240318,190900,2709136240,18760,18760,18760,18760,0
|
|
20240318,190800,2709136240,18760,18760,18760,18760,0
|
|
20240318,190700,2709136240,18760,18760,18760,18760,0
|
|
20240318,190600,2709136240,18760,18760,18760,18760,0
|
|
20240318,190500,2709136240,18760,18760,18760,18760,0
|
|
20240318,190400,2709136240,18760,18760,18760,18760,0
|
|
20240318,190300,2709136240,18760,18760,18760,18760,0
|
|
20240318,190200,2709136240,18760,18760,18760,18760,0
|
|
20240318,190100,2709136240,18760,18760,18760,18760,0
|
|
20240318,190000,2709136240,18760,18760,18760,18760,0
|
|
20240318,185900,2709136240,18760,18760,18760,18760,0
|
|
20240318,185800,2709136240,18760,18760,18760,18760,0
|
|
20240318,185700,2709136240,18760,18760,18760,18760,0
|
|
20240318,185600,2709136240,18760,18760,18760,18760,0
|
|
20240318,185500,2709136240,18760,18760,18760,18760,0
|
|
20240318,185400,2709136240,18760,18760,18760,18760,0
|
|
20240318,185300,2709136240,18760,18760,18760,18760,1509
|
|
20240318,185200,2709136240,18760,18760,18760,18760,0
|
|
20240318,185100,2709136240,18760,18760,18760,18760,0
|
|
20240318,185000,2709136240,18760,18760,18760,18760,0
|
|
20240318,184900,2709136240,18760,18760,18760,18760,0
|
|
20240318,184800,2709136240,18760,18760,18760,18760,0
|
|
20240318,184700,2709136240,18760,18760,18760,18760,0
|
|
20240318,184600,2709136240,18760,18760,18760,18760,0
|
|
20240318,184500,2709136240,18760,18760,18760,18760,0
|
|
20240318,184400,2709136240,18760,18760,18760,18760,0
|
|
20240318,184300,2709136240,18760,18760,18760,18760,0
|
|
20240318,184200,2709136240,18760,18760,18760,18760,0
|
|
20240318,184100,2709136240,18760,18760,18760,18760,0
|
|
20240318,184000,2709136240,18760,18760,18760,18760,0
|
|
20240318,183900,2709136240,18760,18760,18760,18760,0
|
|
20240318,183800,2709136240,18760,18760,18760,18760,0
|
|
20240318,183700,2709136240,18760,18760,18760,18760,0
|
|
20240318,183600,2709136240,18760,18760,18760,18760,0
|
|
20240318,183500,2709136240,18760,18760,18760,18760,0
|
|
20240318,183400,2709136240,18760,18760,18760,18760,0
|
|
20240318,183300,2709136240,18760,18760,18760,18760,0
|
|
20240318,183200,2709136240,18760,18760,18760,18760,0
|
|
20240318,183100,2709136240,18760,18760,18760,18760,0
|
|
20240318,183000,2709136240,18760,18760,18760,18760,0
|
|
20240318,182900,2709136240,18760,18760,18760,18760,0
|
|
20240318,182800,2709136240,18760,18760,18760,18760,0
|
|
20240318,182700,2709136240,18760,18760,18760,18760,0
|
|
20240318,182600,2709136240,18760,18760,18760,18760,0
|
|
20240318,182500,2709136240,18760,18760,18760,18760,0
|
|
20240318,182400,2709136240,18760,18760,18760,18760,0
|
|
20240318,182300,2709136240,18760,18760,18760,18760,1509
|
|
20240318,182200,2709136240,18760,18760,18760,18760,0
|
|
20240318,182100,2709136240,18760,18760,18760,18760,0
|
|
20240318,182000,2709136240,18760,18760,18760,18760,0
|
|
20240318,181900,2709136240,18760,18760,18760,18760,0
|
|
20240318,181800,2709136240,18760,18760,18760,18760,0
|
|
20240318,181700,2709136240,18760,18760,18760,18760,0
|
|
20240318,181600,2709136240,18760,18760,18760,18760,0
|
|
20240318,181500,2709136240,18760,18760,18760,18760,0
|
|
20240318,181400,2709136240,18760,18760,18760,18760,0
|
|
20240318,181300,2709136240,18760,18760,18760,18760,0
|
|
20240318,181200,2709136240,18760,18760,18760,18760,0
|
|
20240318,181100,2709136240,18760,18760,18760,18760,0
|
|
20240318,181000,2709136240,18760,18760,18760,18760,0
|
|
20240318,180900,2709136240,18760,18760,18760,18760,0
|
|
20240318,180800,2709136240,18760,18760,18760,18760,0
|
|
20240318,180700,2709136240,18760,18760,18760,18760,0
|
|
20240318,180600,2709136240,18760,18760,18760,18760,0
|
|
20240318,180500,2709136240,18760,18760,18760,18760,0
|
|
20240318,180400,2709136240,18760,18760,18760,18760,0
|
|
20240318,180300,2709136240,18760,18760,18760,18760,0
|
|
20240318,180200,2709136240,18760,18760,18760,18760,0
|
|
20240318,180100,2709136240,18760,18760,18760,18760,0
|
|
20240318,180000,2709136240,18760,18760,18760,18760,0
|
|
20240318,175900,2709136240,18760,18760,18760,18760,0
|
|
20240318,175800,2709136240,18760,18760,18760,18760,0
|
|
20240318,175700,2709136240,18760,18760,18760,18760,0
|
|
20240318,175600,2709136240,18760,18760,18760,18760,0
|
|
20240318,175500,2709136240,18760,18760,18760,18760,0
|
|
20240318,175400,2709136240,18760,18760,18760,18760,0
|
|
20240318,175300,2709136240,18760,18760,18760,18760,1509
|
|
20240318,175200,2709136240,18760,18760,18760,18760,0
|
|
20240318,175100,2709136240,18760,18760,18760,18760,0
|
|
20240318,175000,2709136240,18760,18760,18760,18760,0
|
|
20240318,174900,2709136240,18760,18760,18760,18760,0
|
|
20240318,174800,2709136240,18760,18760,18760,18760,0
|
|
20240318,174700,2709136240,18760,18760,18760,18760,0
|
|
20240318,174600,2709136240,18760,18760,18760,18760,0
|
|
20240318,174500,2709136240,18760,18760,18760,18760,0
|
|
20240318,174400,2709136240,18760,18760,18760,18760,0
|
|
20240318,174300,2709136240,18760,18760,18760,18760,0
|
|
20240318,174200,2709136240,18760,18760,18760,18760,0
|
|
20240318,174100,2709136240,18760,18760,18760,18760,0
|
|
20240318,174000,2709136240,18760,18760,18760,18760,0
|
|
20240318,173900,2709136240,18760,18760,18760,18760,0
|
|
20240318,173800,2709136240,18760,18760,18760,18760,0
|
|
20240318,173700,2709136240,18760,18760,18760,18760,0
|
|
20240318,173600,2709136240,18760,18760,18760,18760,0
|
|
20240318,173500,2709136240,18760,18760,18760,18760,0
|
|
20240318,173400,2709136240,18760,18760,18760,18760,0
|
|
20240318,173300,2709136240,18760,18760,18760,18760,0
|
|
20240318,173200,2709136240,18760,18760,18760,18760,0
|
|
20240318,173100,2709136240,18760,18760,18760,18760,0
|
|
20240318,173000,2709136240,18760,18760,18760,18760,0
|
|
20240318,172900,2709136240,18760,18760,18760,18760,0
|
|
20240318,172800,2709136240,18760,18760,18760,18760,0
|
|
20240318,172700,2709136240,18760,18760,18760,18760,0
|
|
20240318,172600,2709136240,18760,18760,18760,18760,0
|
|
20240318,172500,2709136240,18760,18760,18760,18760,0
|
|
20240318,172400,2709136240,18760,18760,18760,18760,0
|
|
20240318,172300,2709136240,18760,18760,18760,18760,1509
|
|
20240318,172200,2709136240,18760,18760,18760,18760,0
|
|
20240318,172100,2709136240,18760,18760,18760,18760,0
|
|
20240318,172000,2709136240,18760,18760,18760,18760,0
|
|
20240318,171900,2709136240,18760,18760,18760,18760,0
|
|
20240318,171800,2709136240,18760,18760,18760,18760,0
|
|
20240318,171700,2709136240,18760,18760,18760,18760,0
|
|
20240318,171600,2709136240,18760,18760,18760,18760,0
|
|
20240318,171500,2709136240,18760,18760,18760,18760,0
|
|
20240318,171400,2709136240,18760,18760,18760,18760,0
|
|
20240318,171300,2709136240,18760,18760,18760,18760,0
|
|
20240318,171200,2709136240,18760,18760,18760,18760,0
|
|
20240318,171100,2709136240,18760,18760,18760,18760,0
|
|
20240318,171000,2709136240,18760,18760,18760,18760,0
|
|
20240318,170900,2709136240,18760,18760,18760,18760,0
|
|
20240318,170800,2709136240,18760,18760,18760,18760,0
|
|
20240318,170700,2709136240,18760,18760,18760,18760,0
|
|
20240318,170600,2709136240,18760,18760,18760,18760,0
|
|
20240318,170500,2709136240,18760,18760,18760,18760,0
|
|
20240318,170400,2709136240,18760,18760,18760,18760,0
|
|
20240318,170300,2709136240,18760,18760,18760,18760,0
|
|
20240318,170200,2709136240,18760,18760,18760,18760,0
|
|
20240318,170100,2709136240,18760,18760,18760,18760,0
|
|
20240318,170000,2709136240,18760,18760,18760,18760,0
|
|
20240318,165900,2709136240,18760,18760,18760,18760,0
|
|
20240318,165800,2709136240,18760,18760,18760,18760,0
|
|
20240318,165700,2709136240,18760,18760,18760,18760,0
|
|
20240318,165600,2709136240,18760,18760,18760,18760,0
|
|
20240318,165500,2709136240,18760,18760,18760,18760,0
|
|
20240318,165400,2709136240,18760,18760,18760,18760,0
|
|
20240318,165300,2709136240,18760,18760,18760,18760,1509
|
|
20240318,165200,2709136240,18760,18760,18760,18760,0
|
|
20240318,165100,2709136240,18760,18760,18760,18760,0
|
|
20240318,165000,2709136240,18760,18760,18760,18760,0
|
|
20240318,164900,2709136240,18760,18760,18760,18760,0
|
|
20240318,164800,2709136240,18760,18760,18760,18760,0
|
|
20240318,164700,2709136240,18760,18760,18760,18760,0
|
|
20240318,164600,2709136240,18760,18760,18760,18760,0
|
|
20240318,164500,2709136240,18760,18760,18760,18760,0
|
|
20240318,164400,2709136240,18760,18760,18760,18760,0
|
|
20240318,164300,2709136240,18760,18760,18760,18760,0
|
|
20240318,164200,2709136240,18760,18760,18760,18760,0
|
|
20240318,164100,2709136240,18760,18760,18760,18760,0
|
|
20240318,164000,2709136240,18760,18760,18760,18760,0
|
|
20240318,163900,2709136240,18760,18760,18760,18760,0
|
|
20240318,163800,2709136240,18760,18760,18760,18760,0
|
|
20240318,163700,2709136240,18760,18760,18760,18760,0
|
|
20240318,163600,2709136240,18760,18760,18760,18760,0
|
|
20240318,163500,2709136240,18760,18760,18760,18760,0
|
|
20240318,163400,2709136240,18760,18760,18760,18760,0
|
|
20240318,163300,2709136240,18760,18760,18760,18760,0
|
|
20240318,163200,2709136240,18760,18760,18760,18760,0
|
|
20240318,163100,2709136240,18760,18760,18760,18760,0
|
|
20240318,163000,2709136240,18760,18760,18760,18760,0
|
|
20240318,162900,2709136240,18760,18760,18760,18760,0
|
|
20240318,162800,2709136240,18760,18760,18760,18760,0
|
|
20240318,162700,2709136240,18760,18760,18760,18760,0
|
|
20240318,162600,2709136240,18760,18760,18760,18760,0
|
|
20240318,162500,2709136240,18760,18760,18760,18760,0
|
|
20240318,162400,2709136240,18760,18760,18760,18760,0
|
|
20240318,162300,2709136240,18760,18760,18760,18760,1509
|
|
20240318,162200,2709136240,18760,18760,18760,18760,0
|
|
20240318,162100,2709136240,18760,18760,18760,18760,0
|
|
20240318,162000,2709136240,18760,18760,18760,18760,0
|
|
20240318,161900,2709136240,18760,18760,18760,18760,0
|
|
20240318,161800,2709136240,18760,18760,18760,18760,0
|
|
20240318,161700,2709136240,18760,18760,18760,18760,0
|
|
20240318,161600,2709136240,18760,18760,18760,18760,0
|
|
20240318,161500,2709136240,18760,18760,18760,18760,0
|
|
20240318,161400,2709136240,18760,18760,18760,18760,0
|
|
20240318,161300,2709136240,18760,18760,18760,18760,0
|
|
20240318,161200,2709136240,18760,18760,18760,18760,0
|
|
20240318,161100,2709136240,18760,18760,18760,18760,0
|
|
20240318,161000,2709136240,18760,18760,18760,18760,0
|
|
20240318,160900,2709136240,18760,18760,18760,18760,0
|
|
20240318,160800,2709136240,18760,18760,18760,18760,0
|
|
20240318,160700,2709136240,18760,18760,18760,18760,0
|
|
20240318,160600,2709136240,18760,18760,18760,18760,0
|
|
20240318,160500,2709136240,18760,18760,18760,18760,0
|
|
20240318,160400,2709136240,18760,18760,18760,18760,0
|
|
20240318,160300,2709136240,18760,18760,18760,18760,0
|
|
20240318,160200,2709136240,18760,18760,18760,18760,0
|
|
20240318,160100,2709136240,18760,18760,18760,18760,0
|
|
20240318,160000,2709136240,18760,18760,18760,18760,0
|
|
20240318,155900,2709136240,18760,18760,18760,18760,0
|
|
20240318,155800,2709136240,18760,18760,18760,18760,0
|
|
20240318,155700,2709136240,18760,18760,18760,18760,0
|
|
20240318,155600,2709136240,18760,18760,18760,18760,0
|
|
20240318,155500,2709136240,18760,18760,18760,18760,0
|
|
20240318,155400,2709136240,18760,18760,18760,18760,0
|
|
20240318,155300,2709136240,18760,18760,18760,18760,1509
|
|
20240318,155200,2709136240,18760,18760,18760,18760,0
|
|
20240318,155100,2709136240,18760,18760,18760,18760,0
|
|
20240318,155000,2709136240,18760,18760,18760,18760,0
|
|
20240318,154900,2709136240,18760,18760,18760,18760,0
|
|
20240318,154800,2709136240,18760,18760,18760,18760,0
|
|
20240318,154700,2709136240,18760,18760,18760,18760,0
|
|
20240318,154600,2709136240,18760,18760,18760,18760,0
|
|
20240318,154500,2709136240,18760,18760,18760,18760,0
|
|
20240318,154400,2709136240,18760,18760,18760,18760,0
|
|
20240318,154300,2709136240,18760,18760,18760,18760,0
|
|
20240318,154200,2709136240,18760,18760,18760,18760,0
|
|
20240318,154100,2709136240,18760,18760,18760,18760,0
|
|
20240318,154000,2709136240,18760,18760,18760,18760,0
|
|
20240318,153900,2709136240,18760,18760,18760,18760,0
|
|
20240318,153800,2709136240,18760,18760,18760,18760,0
|
|
20240318,153700,2709136240,18760,18760,18760,18760,0
|
|
20240318,153600,2709136240,18760,18760,18760,18760,0
|
|
20240318,153500,2709136240,18760,18760,18760,18760,0
|
|
20240318,153400,2709136240,18760,18760,18760,18760,0
|
|
20240318,153300,2709136240,18760,18760,18760,18760,0
|
|
20240318,153200,2709136240,18760,18760,18760,18760,0
|
|
20240318,153100,2709136240,18760,18760,18760,18760,0
|
|
20240318,153000,2709136240,18760,18760,18760,18760,1509
|
|
20240318,152900,2680827400,18750,18750,18750,18750,0
|
|
20240318,152800,2680827400,18750,18750,18750,18750,0
|
|
20240318,152700,2680827400,18750,18750,18750,18750,0
|
|
20240318,152600,2680827400,18750,18750,18750,18750,0
|
|
20240318,152500,2680827400,18750,18750,18750,18750,0
|
|
20240318,152400,2680827400,18750,18750,18750,18750,0
|
|
20240318,152300,2680827400,18750,18750,18750,18750,0
|
|
20240318,152200,2680827400,18750,18750,18750,18750,0
|
|
20240318,152100,2680827400,18750,18750,18750,18750,0
|
|
20240318,152000,2680827400,18750,18750,18750,18750,0
|
|
20240318,151900,2680827400,18750,18740,18750,18720,270
|
|
20240318,151800,2675766170,18750,18750,18750,18750,3
|
|
20240318,151700,2675709920,18740,18740,18740,18740,27
|
|
20240318,151600,2675203940,18740,18760,18760,18740,62
|
|
20240318,151500,2674041720,18760,18760,18760,18760,7
|
|
20240318,151400,2673910400,18760,18750,18760,18740,445
|
|
20240318,151300,2665566190,18730,18730,18730,18730,11
|
|
20240318,151200,2665360160,18740,18740,18740,18740,222
|
|
20240318,151100,2661199880,18740,18740,18740,18740,1
|
|
20240318,151000,2661181140,18750,18750,18750,18750,26
|
|
20240318,150900,2660693640,18750,18750,18750,18750,6
|
|
20240318,150800,2660581140,18760,18750,18760,18750,46
|
|
20240318,150700,2659718630,18760,18760,18760,18760,2
|
|
20240318,150600,2659681110,18750,18750,18750,18750,45
|
|
20240318,150500,2658837360,18760,18760,18760,18760,166
|
|
20240318,150400,2655723200,18760,18750,18760,18750,577
|
|
20240318,150300,2644898970,18750,18750,18750,18750,19
|
|
20240318,150200,2644542720,18750,18750,18750,18750,100
|
|
20240318,150100,2642667720,18750,18760,18760,18750,106
|
|
20240318,150000,2640679210,18750,18750,18750,18750,7
|
|
20240318,145900,2640547960,18770,18770,18770,18770,0
|
|
20240318,145800,2640547960,18770,18770,18770,18770,10
|
|
20240318,145700,2640360260,18750,18750,18750,18750,0
|
|
20240318,145600,2640360260,18750,18740,18750,18740,19
|
|
20240318,145500,2640004040,18740,18740,18740,18740,0
|
|
20240318,145400,2640004040,18740,18740,18740,18740,0
|
|
20240318,145300,2640004040,18740,18740,18740,18740,0
|
|
20240318,145200,2640004040,18740,18740,18740,18740,7
|
|
20240318,145100,2639872860,18740,18740,18740,18740,0
|
|
20240318,145000,2639872860,18740,18740,18740,18740,1
|
|
20240318,144900,2639854120,18780,18780,18780,18780,0
|
|
20240318,144800,2639854120,18780,18780,18780,18780,0
|
|
20240318,144700,2639854120,18780,18760,18780,18760,42
|
|
20240318,144600,2639065940,18740,18740,18740,18740,10
|
|
20240318,144500,2638878540,18740,18740,18740,18740,0
|
|
20240318,144400,2638878540,18740,18740,18740,18740,105
|
|
20240318,144300,2636910840,18710,18710,18710,18710,0
|
|
20240318,144200,2636910840,18710,18710,18710,18710,0
|
|
20240318,144100,2636910840,18710,18710,18710,18710,5
|
|
20240318,144000,2636817290,18710,18710,18710,18710,0
|
|
20240318,143900,2636817290,18710,18740,18750,18710,286
|
|
20240318,143800,2631464580,18740,18740,18740,18740,0
|
|
20240318,143700,2631464580,18740,18740,18740,18740,772
|
|
20240318,143600,2616997300,18720,18720,18720,18720,5
|
|
20240318,143500,2616903700,18730,18720,18730,18720,28
|
|
20240318,143400,2616379270,18710,18700,18710,18700,116
|
|
20240318,143300,2614210050,18700,18700,18700,18700,0
|
|
20240318,143200,2614210050,18700,18700,18700,18700,0
|
|
20240318,143100,2614210050,18700,18700,18700,18700,6
|
|
20240318,143000,2614097850,18700,18700,18700,18700,5
|
|
20240318,142900,2614004350,18700,18700,18700,18700,0
|
|
20240318,142800,2614004350,18700,18700,18700,18700,114
|
|
20240318,142700,2611872550,18700,18720,18740,18700,2385
|
|
20240318,142600,2567255590,18720,18710,18720,18710,968
|
|
20240318,142500,2549136320,18720,18720,18720,18720,1101
|
|
20240318,142400,2528525600,18720,18720,18720,18720,2
|
|
20240318,142300,2528488160,18700,18700,18710,18700,2018
|
|
20240318,142200,2490746560,18700,18730,18730,18700,1600
|
|
20240318,142100,2460813620,18740,18740,18740,18740,0
|
|
20240318,142000,2460813620,18740,18740,18740,18740,788
|
|
20240318,141900,2446046500,18740,18770,18770,18740,5355
|
|
20240318,141800,2345645810,18790,18790,18790,18790,0
|
|
20240318,141700,2345645810,18790,18790,18790,18790,0
|
|
20240318,141600,2345645810,18790,18790,18790,18790,0
|
|
20240318,141500,2345645810,18790,18790,18790,18790,5
|
|
20240318,141400,2345551860,18790,18790,18790,18790,50
|
|
20240318,141300,2344612360,18790,18790,18790,18790,25
|
|
20240318,141200,2344142610,18750,18750,18750,18750,0
|
|
20240318,141100,2344142610,18750,18750,18750,18750,1
|
|
20240318,141000,2344123860,18750,18750,18750,18750,10
|
|
20240318,140900,2343936360,18750,18750,18790,18750,581
|
|
20240318,140800,2333042250,18750,18750,18750,18750,10
|
|
20240318,140700,2332854750,18750,18750,18750,18750,1
|
|
20240318,140600,2332836000,18750,18770,18770,18750,2313
|
|
20240318,140500,2289456620,18770,18770,18770,18770,0
|
|
20240318,140400,2289456620,18770,18770,18770,18770,322
|
|
20240318,140300,2283412680,18770,18800,18800,18770,2319
|
|
20240318,140200,2239871810,18830,18830,18830,18830,101
|
|
20240318,140100,2237969980,18830,18820,18830,18820,35
|
|
20240318,140000,2237310970,18820,18820,18820,18820,3
|
|
20240318,135900,2237254510,18820,18820,18820,18820,0
|
|
20240318,135800,2237254510,18820,18820,18820,18820,0
|
|
20240318,135700,2237254510,18820,18820,18820,18820,99
|
|
20240318,135600,2235391330,18800,18800,18800,18800,50
|
|
20240318,135500,2234451330,18800,18800,18800,18800,0
|
|
20240318,135400,2234451330,18800,18780,18800,18780,107
|
|
20240318,135300,2232439750,18780,18780,18780,18780,0
|
|
20240318,135200,2232439750,18780,18780,18780,18780,1
|
|
20240318,135100,2232420970,18780,18780,18780,18780,301
|
|
20240318,135000,2226768190,18800,18800,18800,18800,5
|
|
20240318,134900,2226674190,18800,18800,18800,18800,0
|
|
20240318,134800,2226674190,18800,18800,18800,18800,0
|
|
20240318,134700,2226674190,18800,18800,18800,18800,0
|
|
20240318,134600,2226674190,18800,18800,18800,18800,60
|
|
20240318,134500,2225546190,18780,18780,18780,18780,125
|
|
20240318,134400,2223198690,18780,18780,18780,18780,0
|
|
20240318,134300,2223198690,18780,18780,18780,18780,0
|
|
20240318,134200,2223198690,18780,18780,18780,18780,0
|
|
20240318,134100,2223198690,18780,18780,18780,18780,149
|
|
20240318,134000,2220400470,18780,18780,18780,18780,260
|
|
20240318,133900,2215517670,18800,18800,18800,18800,463
|
|
20240318,133800,2206813270,18800,18800,18800,18800,47
|
|
20240318,133700,2205929670,18800,18800,18800,18800,82
|
|
20240318,133600,2204388070,18800,18800,18800,18800,5
|
|
20240318,133500,2204294070,18800,18800,18800,18800,23
|
|
20240318,133400,2203861670,18800,18800,18800,18800,55
|
|
20240318,133300,2202827670,18800,18800,18800,18800,0
|
|
20240318,133200,2202827670,18800,18820,18820,18800,371
|
|
20240318,133100,2195852610,18820,18820,18820,18790,219
|
|
20240318,133000,2191737280,18820,18820,18820,18820,1
|
|
20240318,132900,2191718460,18820,18820,18820,18820,0
|
|
20240318,132800,2191718460,18820,18800,18820,18800,21
|
|
20240318,132700,2191323260,18800,18800,18800,18800,0
|
|
20240318,132600,2191323260,18800,18800,18800,18800,0
|
|
20240318,132500,2191323260,18800,18790,18800,18790,45
|
|
20240318,132400,2190477700,18790,18790,18790,18790,0
|
|
20240318,132300,2190477700,18790,18790,18790,18790,456
|
|
20240318,132200,2181909460,18770,18780,18790,18770,54
|
|
20240318,132100,2180895450,18780,18780,18780,18780,0
|
|
20240318,132000,2180895450,18780,18790,18790,18780,724
|
|
20240318,131900,2167296490,18790,18790,18790,18790,300
|
|
20240318,131800,2161659490,18790,18800,18800,18790,17
|
|
20240318,131700,2161339970,18800,18800,18800,18800,1
|
|
20240318,131600,2161321170,18800,18800,18800,18800,0
|
|
20240318,131500,2161321170,18800,18800,18800,18800,19
|
|
20240318,131400,2160963970,18790,18790,18790,18790,0
|
|
20240318,131300,2160963970,18790,18790,18790,18790,1
|
|
20240318,131200,2160945180,18790,18790,18790,18790,0
|
|
20240318,131100,2160945180,18790,18790,18790,18790,0
|
|
20240318,131000,2160945180,18790,18790,18790,18790,453
|
|
20240318,130900,2152433310,18830,18830,18830,18830,0
|
|
20240318,130800,2152433310,18830,18830,18830,18830,0
|
|
20240318,130700,2152433310,18830,18830,18830,18830,46
|
|
20240318,130600,2151567130,18780,18780,18780,18780,0
|
|
20240318,130500,2151567130,18780,18800,18800,18780,651
|
|
20240318,130400,2139340350,18790,18790,18790,18790,256
|
|
20240318,130300,2134530110,18790,18790,18790,18790,0
|
|
20240318,130200,2134530110,18790,18800,18800,18790,134
|
|
20240318,130100,2132011250,18830,18830,18830,18830,0
|
|
20240318,130000,2132011250,18830,18800,18830,18800,125
|
|
20240318,125900,2129661160,18800,18800,18800,18800,223
|
|
20240318,125800,2125468760,18840,18800,18840,18800,6
|
|
20240318,125700,2125355920,18840,18840,18840,18840,0
|
|
20240318,125600,2125355920,18840,18840,18840,18810,102
|
|
20240318,125500,2123437240,18810,18840,18840,18810,51
|
|
20240318,125400,2122477900,18810,18810,18810,18810,30
|
|
20240318,125300,2121913600,18820,18820,18820,18820,0
|
|
20240318,125200,2121913600,18820,18820,18820,18820,100
|
|
20240318,125100,2120031600,18830,18830,18830,18830,150
|
|
20240318,125000,2117207100,18820,18790,18820,18790,21
|
|
20240318,124900,2116812480,18790,18790,18790,18790,6
|
|
20240318,124800,2116699740,18800,18810,18810,18800,160
|
|
20240318,124700,2113691680,18840,18840,18840,18840,0
|
|
20240318,124600,2113691680,18840,18840,18840,18840,0
|
|
20240318,124500,2113691680,18840,18820,18840,18800,334
|
|
20240318,124400,2107409190,18820,18820,18820,18820,331
|
|
20240318,124300,2101179770,18830,18830,18830,18830,35
|
|
20240318,124200,2100520720,18840,18850,18850,18840,20
|
|
20240318,124100,2100143880,18860,18880,18880,18860,201
|
|
20240318,124000,2096351010,18880,18880,18880,18880,300
|
|
20240318,123900,2090687010,18880,18970,18970,18880,220
|
|
20240318,123800,2086531520,18980,18980,18980,18980,60
|
|
20240318,123700,2085392720,19000,18980,19000,18980,531
|
|
20240318,123600,2075308320,19000,18800,19000,18800,6502
|
|
20240318,123500,1952028150,18830,18830,18830,18830,0
|
|
20240318,123400,1952028150,18830,18810,18830,18800,257
|
|
20240318,123300,1947195660,18810,18810,18810,18810,17
|
|
20240318,123200,1946875890,18840,18840,18840,18840,0
|
|
20240318,123100,1946875890,18840,18840,18840,18840,100
|
|
20240318,123000,1944991890,18840,18840,18840,18840,2
|
|
20240318,122900,1944954210,18840,18840,18840,18840,0
|
|
20240318,122800,1944954210,18840,18840,18840,18840,1
|
|
20240318,122700,1944935370,18800,18840,18840,18800,61
|
|
20240318,122600,1943786420,18840,18840,18840,18840,1
|
|
20240318,122500,1943767580,18840,18840,18840,18840,1
|
|
20240318,122400,1943748740,18800,18800,18800,18800,0
|
|
20240318,122300,1943748740,18800,18830,18830,18800,6
|
|
20240318,122200,1943635910,18790,18790,18790,18790,25
|
|
20240318,122100,1943166160,18790,18800,18800,18790,131
|
|
20240318,122000,1940703670,18800,18800,18810,18800,1126
|
|
20240318,121900,1919532870,18820,18800,18820,18800,60
|
|
20240318,121800,1918403870,18800,18800,18800,18800,0
|
|
20240318,121700,1918403870,18800,18800,18800,18800,111
|
|
20240318,121600,1916317070,18820,18820,18820,18820,0
|
|
20240318,121500,1916317070,18820,18810,18820,18800,138
|
|
20240318,121400,1913722420,18820,18820,18820,18820,12
|
|
20240318,121300,1913496580,18830,18830,18830,18830,0
|
|
20240318,121200,1913496580,18830,18830,18830,18830,64
|
|
20240318,121100,1912291460,18840,18840,18840,18840,1
|
|
20240318,121000,1912272620,18810,18810,18810,18810,0
|
|
20240318,120900,1912272620,18810,18810,18810,18810,0
|
|
20240318,120800,1912272620,18810,18810,18810,18810,0
|
|
20240318,120700,1912272620,18810,18820,18820,18810,500
|
|
20240318,120600,1902867120,18820,18830,18830,18820,35
|
|
20240318,120500,1902208370,18830,18840,18840,18830,516
|
|
20240318,120400,1892490600,18870,18870,18870,18870,0
|
|
20240318,120300,1892490600,18870,18870,18870,18870,35
|
|
20240318,120200,1891830150,18870,18870,18870,18870,0
|
|
20240318,120100,1891830150,18870,18840,18870,18840,3
|
|
20240318,120000,1891773570,18850,18850,18850,18850,178
|
|
20240318,115900,1888418270,18850,18840,18850,18840,15
|
|
20240318,115800,1888135620,18830,18830,18830,18830,1
|
|
20240318,115700,1888116790,18880,18880,18880,18880,0
|
|
20240318,115600,1888116790,18880,18820,18880,18820,341
|
|
20240318,115500,1881679910,18810,18810,18810,18810,25
|
|
20240318,115400,1881209660,18870,18870,18870,18870,0
|
|
20240318,115300,1881209660,18870,18860,18870,18810,543
|
|
20240318,115200,1870968120,18870,18870,18870,18870,1
|
|
20240318,115100,1870949250,18850,18820,18850,18810,4177
|
|
20240318,115000,1792372830,18820,18820,18820,18820,99
|
|
20240318,114900,1790509650,18820,18820,18820,18820,80
|
|
20240318,114800,1789004050,18820,18830,18830,18800,1859
|
|
20240318,114700,1754052460,18820,18820,18830,18820,87
|
|
20240318,114600,1752415110,18820,18840,18840,18820,20
|
|
20240318,114500,1752038690,18840,18840,18840,18840,0
|
|
20240318,114400,1752038690,18840,18840,18840,18840,0
|
|
20240318,114300,1752038690,18840,18840,18840,18840,0
|
|
20240318,114200,1752038690,18840,18840,18840,18840,1
|
|
20240318,114100,1752019850,18840,18840,18840,18840,0
|
|
20240318,114000,1752019850,18840,18840,18840,18840,4
|
|
20240318,113900,1751944490,18840,18840,18840,18840,3
|
|
20240318,113800,1751887970,18810,18810,18810,18810,0
|
|
20240318,113700,1751887970,18810,18810,18810,18810,436
|
|
20240318,113600,1743686810,18810,18820,18820,18810,826
|
|
20240318,113500,1728149670,18820,18820,18820,18820,5
|
|
20240318,113400,1728055570,18810,18810,18810,18810,300
|
|
20240318,113300,1722412570,18800,18800,18800,18800,0
|
|
20240318,113200,1722412570,18800,18800,18800,18800,0
|
|
20240318,113100,1722412570,18800,18800,18800,18800,0
|
|
20240318,113000,1722412570,18800,18820,18890,18800,1762
|
|
20240318,112900,1689200940,18820,18790,18820,18790,631
|
|
20240318,112800,1677332950,18790,18780,18790,18780,38
|
|
20240318,112700,1676619150,18760,18750,18760,18750,635
|
|
20240318,112600,1664712070,18740,18740,18740,18740,361
|
|
20240318,112500,1657946930,18740,18740,18740,18740,61
|
|
20240318,112400,1656803790,18740,18740,18740,18740,1
|
|
20240318,112300,1656785050,18710,18750,18750,18710,769
|
|
20240318,112200,1642395450,18760,18760,18760,18760,11
|
|
20240318,112100,1642189090,18780,18750,18780,18750,206
|
|
20240318,112000,1638324790,18750,18740,18750,18740,200
|
|
20240318,111900,1634574840,18740,18740,18740,18740,5
|
|
20240318,111800,1634481140,18750,18730,18750,18730,139
|
|
20240318,111700,1631876880,18690,18690,18690,18690,4
|
|
20240318,111600,1631802120,18690,18690,18690,18690,300
|
|
20240318,111500,1626195120,18690,18700,18700,18690,108
|
|
20240318,111400,1624176080,18700,18700,18700,18700,0
|
|
20240318,111300,1624176080,18700,18700,18700,18700,0
|
|
20240318,111200,1624176080,18700,18710,18710,18690,1878
|
|
20240318,111100,1589053210,18710,18750,18750,18710,12
|
|
20240318,111000,1588828430,18760,18740,18760,18700,1062
|
|
20240318,110900,1568935030,18740,18750,18750,18740,435
|
|
20240318,110800,1560779360,18760,18770,18770,18760,157
|
|
20240318,110700,1557834000,18770,18770,18770,18770,24
|
|
20240318,110600,1557383520,18770,18770,18780,18770,82
|
|
20240318,110500,1555844300,18780,18770,18780,18770,47
|
|
20240318,110400,1554961740,18780,18780,18780,18780,5
|
|
20240318,110300,1554867840,18770,18770,18770,18770,1
|
|
20240318,110200,1554849070,18780,18780,18780,18780,6
|
|
20240318,110100,1554736390,18770,18770,18770,18770,9
|
|
20240318,110000,1554567460,18760,18760,18760,18760,53
|
|
20240318,105900,1553573180,18760,18780,18780,18760,1179
|
|
20240318,105800,1531449900,18790,18790,18790,18790,100
|
|
20240318,105700,1529570900,18790,18790,18790,18790,0
|
|
20240318,105600,1529570900,18790,18780,18790,18780,5
|
|
20240318,105500,1529476990,18840,18840,18840,18840,0
|
|
20240318,105400,1529476990,18840,18770,18840,18770,118
|
|
20240318,105300,1527258180,18770,18770,18790,18770,355
|
|
20240318,105200,1520593380,18770,18780,18780,18770,17
|
|
20240318,105100,1520274170,18790,18770,18790,18770,203
|
|
20240318,105000,1516462860,18780,18780,18780,18780,8
|
|
20240318,104900,1516312620,18790,18790,18790,18790,0
|
|
20240318,104800,1516312620,18790,18790,18790,18790,10
|
|
20240318,104700,1516124720,18770,18770,18770,18770,12
|
|
20240318,104600,1515899480,18770,18790,18790,18770,2
|
|
20240318,104500,1515861920,18760,18760,18760,18760,25
|
|
20240318,104400,1515392920,18770,18760,18770,18760,37
|
|
20240318,104300,1514698740,18750,18760,18770,18750,656
|
|
20240318,104200,1502392670,18770,18770,18770,18770,205
|
|
20240318,104100,1498544820,18770,18760,18770,18760,156
|
|
20240318,104000,1495616760,18800,18800,18800,18770,1117
|
|
20240318,103900,1474638050,18800,18790,18800,18790,6
|
|
20240318,103800,1474525300,18790,18790,18790,18790,86
|
|
20240318,103700,1472909360,18780,18780,18780,18780,65
|
|
20240318,103600,1471688660,18790,18830,18850,18790,1710
|
|
20240318,103500,1439524710,18860,18830,18860,18830,68
|
|
20240318,103400,1438242930,18830,18830,18840,18830,322
|
|
20240318,103300,1432176670,18830,18830,18840,18830,196
|
|
20240318,103200,1428484280,18840,18840,18840,18840,51
|
|
20240318,103100,1427523440,18850,18860,18860,18840,265
|
|
20240318,103000,1422528010,18860,18870,18870,18860,61
|
|
20240318,102900,1421377170,18870,18870,18870,18870,17
|
|
20240318,102800,1421056380,18880,18880,18880,18880,124
|
|
20240318,102700,1418715260,18880,18880,18880,18880,40
|
|
20240318,102600,1417960060,18940,18920,18940,18920,567
|
|
20240318,102500,1407231540,18940,18940,18950,18940,619
|
|
20240318,102400,1395507580,18940,18930,18950,18920,1086
|
|
20240318,102300,1374945250,18930,18900,18930,18860,358
|
|
20240318,102200,1368175430,18890,18860,18890,18860,155
|
|
20240318,102100,1365248130,18880,18860,18880,18860,14
|
|
20240318,102000,1364983990,18880,18880,18880,18880,0
|
|
20240318,101900,1364983990,18880,18880,18880,18880,0
|
|
20240318,101800,1364983990,18880,18880,18880,18860,407
|
|
20240318,101700,1357299870,18880,18890,18890,18880,106
|
|
20240318,101600,1355298490,18890,18880,18890,18880,44
|
|
20240318,101500,1354467670,18860,18850,18860,18850,267
|
|
20240318,101400,1349434520,18850,18860,18860,18850,80
|
|
20240318,101300,1347926450,18860,18870,18870,18850,176
|
|
20240318,101200,1344607300,18880,18880,18880,18880,1
|
|
20240318,101100,1344588420,18880,18870,18880,18870,281
|
|
20240318,101000,1339283870,18870,18900,18900,18870,244
|
|
20240318,100900,1334676270,18900,18900,18900,18900,10
|
|
20240318,100800,1334487270,18920,18910,18920,18900,81
|
|
20240318,100700,1332955580,18910,18910,18910,18910,10
|
|
20240318,100600,1332766480,18910,18910,18910,18910,2
|
|
20240318,100500,1332728660,18870,18870,18920,18870,128
|
|
20240318,100400,1330310100,18870,18900,18900,18870,436
|
|
20240318,100300,1322070860,18910,18900,18910,18880,17
|
|
20240318,100200,1321749650,18900,18870,18900,18870,115
|
|
20240318,100100,1319578270,18860,18860,18860,18860,0
|
|
20240318,100000,1319578270,18860,18800,18860,18800,244
|
|
20240318,095900,1314987460,18800,18800,18800,18790,1342
|
|
20240318,095800,1289758770,18800,18840,18870,18800,599
|
|
20240318,095700,1278486430,18840,18870,18870,18840,845
|
|
20240318,095600,1262555230,18870,18880,18890,18870,542
|
|
20240318,095500,1252323280,18890,18900,18900,18890,272
|
|
20240318,095400,1247184860,18900,18900,18900,18900,561
|
|
20240318,095300,1236581960,18900,18910,18910,18900,205
|
|
20240318,095200,1232705590,18910,18920,18940,18910,25
|
|
20240318,095100,1232232710,18910,18910,18910,18910,11
|
|
20240318,095000,1232024700,18960,18900,18960,18900,226
|
|
20240318,094900,1227745920,18910,18890,18910,18890,73
|
|
20240318,094800,1226366910,18890,18900,18900,18890,252
|
|
20240318,094700,1221604330,18910,18920,18920,18900,620
|
|
20240318,094600,1209884090,18920,18920,18920,18920,20
|
|
20240318,094500,1209505690,18920,18900,18920,18900,167
|
|
20240318,094400,1206347930,18900,18960,18960,18900,108
|
|
20240318,094300,1204305840,18960,18890,18970,18890,692
|
|
20240318,094200,1191201850,18880,18850,18900,18840,1774
|
|
20240318,094100,1157739230,18850,18890,18890,18850,135
|
|
20240318,094000,1155191900,18900,18940,18940,18850,1374
|
|
20240318,093900,1129222550,18940,18950,18950,18940,578
|
|
20240318,093800,1118269480,18950,19000,19000,18950,170
|
|
20240318,093700,1115045870,19000,19030,19030,18970,6214
|
|
20240318,093600,996977210,19040,19040,19040,19040,109
|
|
20240318,093500,994901850,19040,19090,19090,19010,1552
|
|
20240318,093400,965382770,19010,19180,19200,19010,10717
|
|
20240318,093300,760617800,19180,19190,19210,19170,5444
|
|
20240318,093200,656123180,19190,19130,19190,19130,2384
|
|
20240318,093100,610425330,19130,18960,19130,18930,4370
|
|
20240318,093000,527196180,18970,18950,18980,18940,1911
|
|
20240318,092900,490979060,18950,18850,18980,18830,6071
|
|
20240318,092800,376334390,18860,18840,18860,18840,604
|
|
20240318,092700,364949930,18850,18800,18860,18710,2212
|
|
20240318,092600,323321990,18810,18770,18810,18770,240
|
|
20240318,092500,318812710,18810,18740,18810,18700,2416
|
|
20240318,092400,273458270,18700,18700,18750,18700,195
|
|
20240318,092300,269808320,18750,18750,18760,18750,155
|
|
20240318,092200,266902050,18750,18790,18800,18750,430
|
|
20240318,092100,258825460,18770,18540,18770,18540,3919
|
|
20240318,092000,185469060,18530,18490,18550,18490,332
|
|
20240318,091900,179322350,18500,18420,18500,18420,884
|
|
20240318,091800,163015680,18420,18360,18420,18310,1080
|
|
20240318,091700,143138980,18300,18350,18350,18300,90
|
|
20240318,091600,141491390,18300,18300,18300,18300,12
|
|
20240318,091500,141271790,18300,18340,18340,18290,74
|
|
20240318,091400,139918050,18290,18340,18340,18290,211
|
|
20240318,091300,136057110,18350,18330,18350,18300,664
|
|
20240318,091200,123895730,18300,18340,18340,18300,27
|
|
20240318,091100,123401410,18330,18300,18330,18300,326
|
|
20240318,091000,117433590,18250,18240,18250,18240,12
|
|
20240318,090900,117214600,18240,18260,18270,18240,930
|
|
20240318,090800,100238510,18250,18350,18350,18250,2296
|
|
20240318,090700,58195020,18350,18420,18420,18350,422
|
|
20240318,090600,50443320,18420,18430,18430,18420,133
|
|
20240318,090500,47992140,18440,18330,18440,18330,22
|
|
20240318,090400,47588770,18330,18340,18340,18330,541
|
|
20240318,090300,37666960,18330,18330,18330,18330,50
|
|
20240318,090200,36750460,18330,18330,18330,18330,54
|
|
20240318,090100,35760640,18320,18320,18320,18320,84
|
|
20240318,090000,34221760,18320,18320,18320,18320,1691
|