664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200100,1761290540,15600,15600,15600,15600,2789
|
|
20240318,200000,1761290540,15600,15600,15600,15600,0
|
|
20240318,195900,1761290540,15600,15600,15600,15600,0
|
|
20240318,195800,1761290540,15600,15600,15600,15600,0
|
|
20240318,195700,1761290540,15600,15600,15600,15600,0
|
|
20240318,195600,1761290540,15600,15600,15600,15600,0
|
|
20240318,195500,1761290540,15600,15600,15600,15600,0
|
|
20240318,195400,1761290540,15600,15600,15600,15600,0
|
|
20240318,195300,1761290540,15600,15600,15600,15600,0
|
|
20240318,195200,1761290540,15600,15600,15600,15600,0
|
|
20240318,195100,1761290540,15600,15600,15600,15600,0
|
|
20240318,195000,1761290540,15600,15600,15600,15600,0
|
|
20240318,194900,1761290540,15600,15600,15600,15600,0
|
|
20240318,194800,1761290540,15600,15600,15600,15600,0
|
|
20240318,194700,1761290540,15600,15600,15600,15600,0
|
|
20240318,194600,1761290540,15600,15600,15600,15600,0
|
|
20240318,194500,1761290540,15600,15600,15600,15600,0
|
|
20240318,194400,1761290540,15600,15600,15600,15600,0
|
|
20240318,194300,1761290540,15600,15600,15600,15600,0
|
|
20240318,194200,1761290540,15600,15600,15600,15600,0
|
|
20240318,194100,1761290540,15600,15600,15600,15600,0
|
|
20240318,194000,1761290540,15600,15600,15600,15600,0
|
|
20240318,193900,1761290540,15600,15600,15600,15600,0
|
|
20240318,193800,1761290540,15600,15600,15600,15600,0
|
|
20240318,193700,1761290540,15600,15600,15600,15600,0
|
|
20240318,193600,1761290540,15600,15600,15600,15600,0
|
|
20240318,193500,1761290540,15600,15600,15600,15600,0
|
|
20240318,193400,1761290540,15600,15600,15600,15600,0
|
|
20240318,193300,1761290540,15600,15600,15600,15600,0
|
|
20240318,193200,1761290540,15600,15600,15600,15600,0
|
|
20240318,193100,1761290540,15600,15600,15600,15600,2789
|
|
20240318,193000,1761290540,15600,15600,15600,15600,0
|
|
20240318,192900,1761290540,15600,15600,15600,15600,0
|
|
20240318,192800,1761290540,15600,15600,15600,15600,0
|
|
20240318,192700,1761290540,15600,15600,15600,15600,0
|
|
20240318,192600,1761290540,15600,15600,15600,15600,0
|
|
20240318,192500,1761290540,15600,15600,15600,15600,0
|
|
20240318,192400,1761290540,15600,15600,15600,15600,0
|
|
20240318,192300,1761290540,15600,15600,15600,15600,0
|
|
20240318,192200,1761290540,15600,15600,15600,15600,0
|
|
20240318,192100,1761290540,15600,15600,15600,15600,0
|
|
20240318,192000,1761290540,15600,15600,15600,15600,0
|
|
20240318,191900,1761290540,15600,15600,15600,15600,0
|
|
20240318,191800,1761290540,15600,15600,15600,15600,0
|
|
20240318,191700,1761290540,15600,15600,15600,15600,0
|
|
20240318,191600,1761290540,15600,15600,15600,15600,0
|
|
20240318,191500,1761290540,15600,15600,15600,15600,0
|
|
20240318,191400,1761290540,15600,15600,15600,15600,0
|
|
20240318,191300,1761290540,15600,15600,15600,15600,0
|
|
20240318,191200,1761290540,15600,15600,15600,15600,0
|
|
20240318,191100,1761290540,15600,15600,15600,15600,0
|
|
20240318,191000,1761290540,15600,15600,15600,15600,0
|
|
20240318,190900,1761290540,15600,15600,15600,15600,0
|
|
20240318,190800,1761290540,15600,15600,15600,15600,0
|
|
20240318,190700,1761290540,15600,15600,15600,15600,0
|
|
20240318,190600,1761290540,15600,15600,15600,15600,0
|
|
20240318,190500,1761290540,15600,15600,15600,15600,0
|
|
20240318,190400,1761290540,15600,15600,15600,15600,0
|
|
20240318,190300,1761290540,15600,15600,15600,15600,0
|
|
20240318,190200,1761290540,15600,15600,15600,15600,0
|
|
20240318,190100,1761290540,15600,15600,15600,15600,2789
|
|
20240318,190000,1761290540,15600,15600,15600,15600,0
|
|
20240318,185900,1761290540,15600,15600,15600,15600,0
|
|
20240318,185800,1761290540,15600,15600,15600,15600,0
|
|
20240318,185700,1761290540,15600,15600,15600,15600,0
|
|
20240318,185600,1761290540,15600,15600,15600,15600,0
|
|
20240318,185500,1761290540,15600,15600,15600,15600,0
|
|
20240318,185400,1761290540,15600,15600,15600,15600,0
|
|
20240318,185300,1761290540,15600,15600,15600,15600,0
|
|
20240318,185200,1761290540,15600,15600,15600,15600,0
|
|
20240318,185100,1761290540,15600,15600,15600,15600,0
|
|
20240318,185000,1761290540,15600,15600,15600,15600,0
|
|
20240318,184900,1761290540,15600,15600,15600,15600,0
|
|
20240318,184800,1761290540,15600,15600,15600,15600,0
|
|
20240318,184700,1761290540,15600,15600,15600,15600,0
|
|
20240318,184600,1761290540,15600,15600,15600,15600,0
|
|
20240318,184500,1761290540,15600,15600,15600,15600,0
|
|
20240318,184400,1761290540,15600,15600,15600,15600,0
|
|
20240318,184300,1761290540,15600,15600,15600,15600,0
|
|
20240318,184200,1761290540,15600,15600,15600,15600,0
|
|
20240318,184100,1761290540,15600,15600,15600,15600,0
|
|
20240318,184000,1761290540,15600,15600,15600,15600,0
|
|
20240318,183900,1761290540,15600,15600,15600,15600,0
|
|
20240318,183800,1761290540,15600,15600,15600,15600,0
|
|
20240318,183700,1761290540,15600,15600,15600,15600,0
|
|
20240318,183600,1761290540,15600,15600,15600,15600,0
|
|
20240318,183500,1761290540,15600,15600,15600,15600,0
|
|
20240318,183400,1761290540,15600,15600,15600,15600,0
|
|
20240318,183300,1761290540,15600,15600,15600,15600,0
|
|
20240318,183200,1761290540,15600,15600,15600,15600,0
|
|
20240318,183100,1761290540,15600,15600,15600,15600,2789
|
|
20240318,183000,1761290540,15600,15600,15600,15600,0
|
|
20240318,182900,1761290540,15600,15600,15600,15600,0
|
|
20240318,182800,1761290540,15600,15600,15600,15600,0
|
|
20240318,182700,1761290540,15600,15600,15600,15600,0
|
|
20240318,182600,1761290540,15600,15600,15600,15600,0
|
|
20240318,182500,1761290540,15600,15600,15600,15600,0
|
|
20240318,182400,1761290540,15600,15600,15600,15600,0
|
|
20240318,182300,1761290540,15600,15600,15600,15600,0
|
|
20240318,182200,1761290540,15600,15600,15600,15600,0
|
|
20240318,182100,1761290540,15600,15600,15600,15600,0
|
|
20240318,182000,1761290540,15600,15600,15600,15600,0
|
|
20240318,181900,1761290540,15600,15600,15600,15600,0
|
|
20240318,181800,1761290540,15600,15600,15600,15600,0
|
|
20240318,181700,1761290540,15600,15600,15600,15600,0
|
|
20240318,181600,1761290540,15600,15600,15600,15600,0
|
|
20240318,181500,1761290540,15600,15600,15600,15600,0
|
|
20240318,181400,1761290540,15600,15600,15600,15600,0
|
|
20240318,181300,1761290540,15600,15600,15600,15600,0
|
|
20240318,181200,1761290540,15600,15600,15600,15600,0
|
|
20240318,181100,1761290540,15600,15600,15600,15600,0
|
|
20240318,181000,1761290540,15600,15600,15600,15600,0
|
|
20240318,180900,1761290540,15600,15600,15600,15600,0
|
|
20240318,180800,1761290540,15600,15600,15600,15600,0
|
|
20240318,180700,1761290540,15600,15600,15600,15600,0
|
|
20240318,180600,1761290540,15600,15600,15600,15600,0
|
|
20240318,180500,1761290540,15600,15600,15600,15600,0
|
|
20240318,180400,1761290540,15600,15600,15600,15600,0
|
|
20240318,180300,1761290540,15600,15600,15600,15600,0
|
|
20240318,180200,1761290540,15600,15600,15600,15600,0
|
|
20240318,180100,1761290540,15600,15600,15600,15600,2789
|
|
20240318,180000,1761290540,15600,15600,15600,15600,0
|
|
20240318,175900,1761290540,15600,15600,15600,15600,0
|
|
20240318,175800,1761290540,15600,15600,15600,15600,0
|
|
20240318,175700,1761290540,15600,15600,15600,15600,0
|
|
20240318,175600,1761290540,15600,15600,15600,15600,0
|
|
20240318,175500,1761290540,15600,15600,15600,15600,0
|
|
20240318,175400,1761290540,15600,15600,15600,15600,0
|
|
20240318,175300,1761290540,15600,15600,15600,15600,0
|
|
20240318,175200,1761290540,15600,15600,15600,15600,0
|
|
20240318,175100,1761290540,15600,15600,15600,15600,0
|
|
20240318,175000,1761290540,15600,15600,15600,15600,0
|
|
20240318,174900,1761290540,15600,15600,15600,15600,0
|
|
20240318,174800,1761290540,15600,15600,15600,15600,0
|
|
20240318,174700,1761290540,15600,15600,15600,15600,0
|
|
20240318,174600,1761290540,15600,15600,15600,15600,0
|
|
20240318,174500,1761290540,15600,15600,15600,15600,0
|
|
20240318,174400,1761290540,15600,15600,15600,15600,0
|
|
20240318,174300,1761290540,15600,15600,15600,15600,0
|
|
20240318,174200,1761290540,15600,15600,15600,15600,0
|
|
20240318,174100,1761290540,15600,15600,15600,15600,0
|
|
20240318,174000,1761290540,15600,15600,15600,15600,0
|
|
20240318,173900,1761290540,15600,15600,15600,15600,0
|
|
20240318,173800,1761290540,15600,15600,15600,15600,0
|
|
20240318,173700,1761290540,15600,15600,15600,15600,0
|
|
20240318,173600,1761290540,15600,15600,15600,15600,0
|
|
20240318,173500,1761290540,15600,15600,15600,15600,0
|
|
20240318,173400,1761290540,15600,15600,15600,15600,0
|
|
20240318,173300,1761290540,15600,15600,15600,15600,0
|
|
20240318,173200,1761290540,15600,15600,15600,15600,0
|
|
20240318,173100,1761290540,15600,15600,15600,15600,2789
|
|
20240318,173000,1761290540,15600,15600,15600,15600,0
|
|
20240318,172900,1761290540,15600,15600,15600,15600,0
|
|
20240318,172800,1761290540,15600,15600,15600,15600,0
|
|
20240318,172700,1761290540,15600,15600,15600,15600,0
|
|
20240318,172600,1761290540,15600,15600,15600,15600,0
|
|
20240318,172500,1761290540,15600,15600,15600,15600,0
|
|
20240318,172400,1761290540,15600,15600,15600,15600,0
|
|
20240318,172300,1761290540,15600,15600,15600,15600,0
|
|
20240318,172200,1761290540,15600,15600,15600,15600,0
|
|
20240318,172100,1761290540,15600,15600,15600,15600,0
|
|
20240318,172000,1761290540,15600,15600,15600,15600,0
|
|
20240318,171900,1761290540,15600,15600,15600,15600,0
|
|
20240318,171800,1761290540,15600,15600,15600,15600,0
|
|
20240318,171700,1761290540,15600,15600,15600,15600,0
|
|
20240318,171600,1761290540,15600,15600,15600,15600,0
|
|
20240318,171500,1761290540,15600,15600,15600,15600,0
|
|
20240318,171400,1761290540,15600,15600,15600,15600,0
|
|
20240318,171300,1761290540,15600,15600,15600,15600,0
|
|
20240318,171200,1761290540,15600,15600,15600,15600,0
|
|
20240318,171100,1761290540,15600,15600,15600,15600,0
|
|
20240318,171000,1761290540,15600,15600,15600,15600,0
|
|
20240318,170900,1761290540,15600,15600,15600,15600,0
|
|
20240318,170800,1761290540,15600,15600,15600,15600,0
|
|
20240318,170700,1761290540,15600,15600,15600,15600,0
|
|
20240318,170600,1761290540,15600,15600,15600,15600,0
|
|
20240318,170500,1761290540,15600,15600,15600,15600,0
|
|
20240318,170400,1761290540,15600,15600,15600,15600,0
|
|
20240318,170300,1761290540,15600,15600,15600,15600,0
|
|
20240318,170200,1761290540,15600,15600,15600,15600,0
|
|
20240318,170100,1761290540,15600,15600,15600,15600,2789
|
|
20240318,170000,1761290540,15600,15600,15600,15600,0
|
|
20240318,165900,1761290540,15600,15600,15600,15600,0
|
|
20240318,165800,1761290540,15600,15600,15600,15600,0
|
|
20240318,165700,1761290540,15600,15600,15600,15600,0
|
|
20240318,165600,1761290540,15600,15600,15600,15600,0
|
|
20240318,165500,1761290540,15600,15600,15600,15600,0
|
|
20240318,165400,1761290540,15600,15600,15600,15600,0
|
|
20240318,165300,1761290540,15600,15600,15600,15600,0
|
|
20240318,165200,1761290540,15600,15600,15600,15600,0
|
|
20240318,165100,1761290540,15600,15600,15600,15600,0
|
|
20240318,165000,1761290540,15600,15600,15600,15600,0
|
|
20240318,164900,1761290540,15600,15600,15600,15600,0
|
|
20240318,164800,1761290540,15600,15600,15600,15600,0
|
|
20240318,164700,1761290540,15600,15600,15600,15600,0
|
|
20240318,164600,1761290540,15600,15600,15600,15600,0
|
|
20240318,164500,1761290540,15600,15600,15600,15600,0
|
|
20240318,164400,1761290540,15600,15600,15600,15600,0
|
|
20240318,164300,1761290540,15600,15600,15600,15600,0
|
|
20240318,164200,1761290540,15600,15600,15600,15600,0
|
|
20240318,164100,1761290540,15600,15600,15600,15600,0
|
|
20240318,164000,1761290540,15600,15600,15600,15600,0
|
|
20240318,163900,1761290540,15600,15600,15600,15600,0
|
|
20240318,163800,1761290540,15600,15600,15600,15600,0
|
|
20240318,163700,1761290540,15600,15600,15600,15600,0
|
|
20240318,163600,1761290540,15600,15600,15600,15600,0
|
|
20240318,163500,1761290540,15600,15600,15600,15600,0
|
|
20240318,163400,1761290540,15600,15600,15600,15600,0
|
|
20240318,163300,1761290540,15600,15600,15600,15600,0
|
|
20240318,163200,1761290540,15600,15600,15600,15600,0
|
|
20240318,163100,1761290540,15600,15600,15600,15600,2789
|
|
20240318,163000,1761290540,15600,15600,15600,15600,0
|
|
20240318,162900,1761290540,15600,15600,15600,15600,0
|
|
20240318,162800,1761290540,15600,15600,15600,15600,0
|
|
20240318,162700,1761290540,15600,15600,15600,15600,0
|
|
20240318,162600,1761290540,15600,15600,15600,15600,0
|
|
20240318,162500,1761290540,15600,15600,15600,15600,0
|
|
20240318,162400,1761290540,15600,15600,15600,15600,0
|
|
20240318,162300,1761290540,15600,15600,15600,15600,0
|
|
20240318,162200,1761290540,15600,15600,15600,15600,0
|
|
20240318,162100,1761290540,15600,15600,15600,15600,0
|
|
20240318,162000,1761290540,15600,15600,15600,15600,0
|
|
20240318,161900,1761290540,15600,15600,15600,15600,0
|
|
20240318,161800,1761290540,15600,15600,15600,15600,0
|
|
20240318,161700,1761290540,15600,15600,15600,15600,0
|
|
20240318,161600,1761290540,15600,15600,15600,15600,0
|
|
20240318,161500,1761290540,15600,15600,15600,15600,0
|
|
20240318,161400,1761290540,15600,15600,15600,15600,0
|
|
20240318,161300,1761290540,15600,15600,15600,15600,0
|
|
20240318,161200,1761290540,15600,15600,15600,15600,0
|
|
20240318,161100,1761290540,15600,15600,15600,15600,0
|
|
20240318,161000,1761290540,15600,15600,15600,15600,0
|
|
20240318,160900,1761290540,15600,15600,15600,15600,0
|
|
20240318,160800,1761290540,15600,15600,15600,15600,0
|
|
20240318,160700,1761290540,15600,15600,15600,15600,0
|
|
20240318,160600,1761290540,15600,15600,15600,15600,0
|
|
20240318,160500,1761290540,15600,15600,15600,15600,0
|
|
20240318,160400,1761290540,15600,15600,15600,15600,0
|
|
20240318,160300,1761290540,15600,15600,15600,15600,0
|
|
20240318,160200,1761290540,15600,15600,15600,15600,0
|
|
20240318,160100,1761290540,15600,15600,15600,15600,2789
|
|
20240318,160000,1761290540,15600,15600,15600,15600,0
|
|
20240318,155900,1761290540,15600,15600,15600,15600,0
|
|
20240318,155800,1761290540,15600,15600,15600,15600,0
|
|
20240318,155700,1761290540,15600,15600,15600,15600,0
|
|
20240318,155600,1761290540,15600,15600,15600,15600,0
|
|
20240318,155500,1761290540,15600,15600,15600,15600,0
|
|
20240318,155400,1761290540,15600,15600,15600,15600,0
|
|
20240318,155300,1761290540,15600,15600,15600,15600,0
|
|
20240318,155200,1761290540,15600,15600,15600,15600,0
|
|
20240318,155100,1761290540,15600,15600,15600,15600,0
|
|
20240318,155000,1761290540,15600,15600,15600,15600,0
|
|
20240318,154900,1761290540,15600,15600,15600,15600,0
|
|
20240318,154800,1761290540,15600,15600,15600,15600,0
|
|
20240318,154700,1761290540,15600,15600,15600,15600,0
|
|
20240318,154600,1761290540,15600,15600,15600,15600,0
|
|
20240318,154500,1761290540,15600,15600,15600,15600,0
|
|
20240318,154400,1761290540,15600,15600,15600,15600,0
|
|
20240318,154300,1761290540,15600,15600,15600,15600,0
|
|
20240318,154200,1761290540,15600,15600,15600,15600,0
|
|
20240318,154100,1761290540,15600,15600,15600,15600,0
|
|
20240318,154000,1761290540,15600,15600,15600,15600,0
|
|
20240318,153900,1761290540,15600,15600,15600,15600,0
|
|
20240318,153800,1761290540,15600,15600,15600,15600,0
|
|
20240318,153700,1761290540,15600,15600,15600,15600,0
|
|
20240318,153600,1761290540,15600,15600,15600,15600,0
|
|
20240318,153500,1761290540,15600,15600,15600,15600,0
|
|
20240318,153400,1761290540,15600,15600,15600,15600,0
|
|
20240318,153300,1761290540,15600,15600,15600,15600,0
|
|
20240318,153200,1761290540,15600,15600,15600,15600,0
|
|
20240318,153100,1761290540,15600,15600,15600,15600,2789
|
|
20240318,153000,1761290540,15600,15600,15600,15600,2789
|
|
20240318,152900,1717782140,15600,15600,15600,15600,0
|
|
20240318,152800,1717782140,15600,15600,15600,15600,0
|
|
20240318,152700,1717782140,15600,15600,15600,15600,0
|
|
20240318,152600,1717782140,15600,15600,15600,15600,0
|
|
20240318,152500,1717782140,15600,15600,15600,15600,0
|
|
20240318,152400,1717782140,15600,15600,15600,15600,0
|
|
20240318,152300,1717782140,15600,15600,15600,15600,0
|
|
20240318,152200,1717782140,15600,15600,15600,15600,0
|
|
20240318,152100,1717782140,15600,15600,15600,15600,0
|
|
20240318,152000,1717782140,15600,15600,15600,15600,0
|
|
20240318,151900,1717782140,15600,15590,15600,15590,1233
|
|
20240318,151800,1698554460,15600,15580,15600,15580,389
|
|
20240318,151700,1692490450,15590,15590,15590,15580,256
|
|
20240318,151600,1688500280,15580,15580,15580,15580,302
|
|
20240318,151500,1683795120,15590,15590,15590,15590,100
|
|
20240318,151400,1682236120,15600,15600,15600,15580,345
|
|
20240318,151300,1676857930,15600,15600,15600,15600,20
|
|
20240318,151200,1676545930,15600,15590,15600,15590,17
|
|
20240318,151100,1676280800,15580,15580,15580,15580,144
|
|
20240318,151000,1674037280,15600,15580,15600,15580,140
|
|
20240318,150900,1671856040,15600,15600,15600,15600,2
|
|
20240318,150800,1671824840,15580,15580,15580,15570,148
|
|
20240318,150700,1669519070,15570,15610,15610,15570,858
|
|
20240318,150600,1656146940,15610,15610,15610,15600,245
|
|
20240318,150500,1652322500,15610,15610,15610,15610,93
|
|
20240318,150400,1650870770,15610,15630,15630,15610,26
|
|
20240318,150300,1650464590,15630,15630,15630,15630,8
|
|
20240318,150200,1650339550,15640,15640,15640,15640,98
|
|
20240318,150100,1648806830,15650,15640,15650,15630,1219
|
|
20240318,150000,1629741760,15630,15600,15630,15600,750
|
|
20240318,145900,1618031680,15600,15580,15600,15580,210
|
|
20240318,145800,1614758770,15580,15580,15580,15580,641
|
|
20240318,145700,1604771990,15580,15580,15580,15580,1
|
|
20240318,145600,1604756410,15600,15600,15620,15580,21
|
|
20240318,145500,1604429050,15580,15580,15580,15580,80
|
|
20240318,145400,1603182650,15580,15600,15600,15580,139
|
|
20240318,145300,1601015090,15630,15610,15630,15610,72
|
|
20240318,145200,1599890450,15580,15600,15600,15580,251
|
|
20240318,145100,1595979660,15590,15610,15610,15590,59
|
|
20240318,145000,1595059730,15610,15590,15620,15590,93
|
|
20240318,144900,1593608970,15590,15590,15590,15590,30
|
|
20240318,144800,1593141270,15590,15580,15590,15580,110
|
|
20240318,144700,1591426620,15580,15630,15630,15580,112
|
|
20240318,144600,1589681560,15620,15600,15620,15580,1443
|
|
20240318,144500,1567181710,15600,15620,15620,15600,1950
|
|
20240318,144400,1536751690,15620,15630,15630,15620,1092
|
|
20240318,144300,1519694540,15640,15640,15640,15640,44
|
|
20240318,144200,1519006380,15640,15640,15640,15640,10
|
|
20240318,144100,1518849980,15640,15640,15640,15640,50
|
|
20240318,144000,1518067980,15620,15620,15640,15620,297
|
|
20240318,143900,1513428720,15620,15620,15620,15620,0
|
|
20240318,143800,1513428720,15620,15620,15620,15620,0
|
|
20240318,143700,1513428720,15620,15620,15620,15620,10
|
|
20240318,143600,1513272520,15620,15650,15650,15620,10
|
|
20240318,143500,1513116260,15650,15650,15650,15650,51
|
|
20240318,143400,1512318110,15620,15670,15670,15620,10
|
|
20240318,143300,1512161810,15670,15630,15670,15630,871
|
|
20240318,143200,1498539890,15640,15640,15650,15640,3
|
|
20240318,143100,1498492960,15620,15630,15630,15620,327
|
|
20240318,143000,1493382700,15670,15650,15670,15650,3
|
|
20240318,142900,1493335730,15650,15650,15650,15650,0
|
|
20240318,142800,1493335730,15650,15630,15650,15630,27
|
|
20240318,142700,1492913680,15630,15640,15670,15630,471
|
|
20240318,142600,1485550080,15640,15650,15650,15640,13
|
|
20240318,142500,1485346730,15650,15650,15650,15650,15
|
|
20240318,142400,1485111980,15650,15650,15650,15650,8
|
|
20240318,142300,1484986780,15630,15630,15630,15630,17
|
|
20240318,142200,1484721070,15650,15650,15650,15650,2
|
|
20240318,142100,1484689770,15630,15630,15630,15630,0
|
|
20240318,142000,1484689770,15630,15630,15650,15630,19
|
|
20240318,141900,1484392780,15630,15630,15630,15630,100
|
|
20240318,141800,1482829780,15630,15630,15630,15630,2163
|
|
20240318,141700,1449022090,15630,15630,15630,15630,0
|
|
20240318,141600,1449022090,15630,15650,15650,15630,70
|
|
20240318,141500,1447927690,15650,15650,15650,15650,10
|
|
20240318,141400,1447771190,15650,15650,15650,15650,51
|
|
20240318,141300,1446973040,15650,15650,15650,15630,270
|
|
20240318,141200,1442748220,15650,15640,15650,15640,44
|
|
20240318,141100,1442060040,15640,15640,15640,15640,12
|
|
20240318,141000,1441872360,15640,15640,15640,15640,4
|
|
20240318,140900,1441809800,15640,15640,15640,15640,5
|
|
20240318,140800,1441731600,15640,15630,15640,15630,117
|
|
20240318,140700,1439902860,15630,15630,15630,15630,43
|
|
20240318,140600,1439230770,15630,15630,15630,15630,53
|
|
20240318,140500,1438402380,15630,15620,15630,15620,74
|
|
20240318,140400,1437245800,15620,15620,15620,15620,10
|
|
20240318,140300,1437089600,15620,15620,15620,15620,0
|
|
20240318,140200,1437089600,15620,15620,15620,15620,200
|
|
20240318,140100,1433965600,15620,15620,15620,15620,8
|
|
20240318,140000,1433840640,15620,15620,15620,15620,15
|
|
20240318,135900,1433606340,15620,15620,15620,15620,300
|
|
20240318,135800,1428920340,15610,15610,15620,15610,18
|
|
20240318,135700,1428639340,15620,15620,15620,15610,25
|
|
20240318,135600,1428248980,15620,15620,15620,15620,23
|
|
20240318,135500,1427889720,15630,15630,15630,15630,146
|
|
20240318,135400,1425607740,15610,15610,15630,15610,59
|
|
20240318,135300,1424686730,15610,15610,15610,15610,0
|
|
20240318,135200,1424686730,15610,15610,15610,15610,0
|
|
20240318,135100,1424686730,15610,15610,15610,15610,6
|
|
20240318,135000,1424593070,15600,15600,15600,15600,0
|
|
20240318,134900,1424593070,15600,15600,15600,15600,0
|
|
20240318,134800,1424593070,15600,15600,15600,15600,0
|
|
20240318,134700,1424593070,15600,15600,15600,15600,7
|
|
20240318,134600,1424483870,15600,15610,15610,15600,619
|
|
20240318,134500,1414821330,15610,15610,15610,15610,131
|
|
20240318,134400,1412776420,15610,15600,15610,15600,1091
|
|
20240318,134300,1395746320,15610,15610,15610,15610,30
|
|
20240318,134200,1395278020,15610,15610,15610,15610,194
|
|
20240318,134100,1392249680,15630,15630,15630,15630,0
|
|
20240318,134000,1392249680,15630,15630,15630,15630,0
|
|
20240318,133900,1392249680,15630,15630,15630,15630,49
|
|
20240318,133800,1391483810,15630,15630,15630,15630,0
|
|
20240318,133700,1391483810,15630,15630,15630,15630,72
|
|
20240318,133600,1390358450,15630,15630,15630,15630,38
|
|
20240318,133500,1389764510,15630,15630,15630,15630,25
|
|
20240318,133400,1389373760,15630,15630,15630,15630,49
|
|
20240318,133300,1388607890,15610,15610,15610,15610,170
|
|
20240318,133200,1385954190,15620,15620,15620,15620,60
|
|
20240318,133100,1385016990,15630,15630,15630,15630,40
|
|
20240318,133000,1384391790,15630,15630,15630,15630,0
|
|
20240318,132900,1384391790,15630,15630,15630,15630,0
|
|
20240318,132800,1384391790,15630,15630,15630,15630,0
|
|
20240318,132700,1384391790,15630,15640,15640,15630,6
|
|
20240318,132600,1384297960,15640,15640,15640,15640,0
|
|
20240318,132500,1384297960,15640,15640,15640,15640,2
|
|
20240318,132400,1384266680,15610,15610,15610,15610,1
|
|
20240318,132300,1384251070,15610,15610,15610,15610,0
|
|
20240318,132200,1384251070,15610,15610,15610,15610,1
|
|
20240318,132100,1384235460,15610,15610,15610,15610,270
|
|
20240318,132000,1380020760,15610,15610,15610,15610,60
|
|
20240318,131900,1379084160,15610,15600,15610,15600,782
|
|
20240318,131800,1366882310,15600,15600,15610,15600,1085
|
|
20240318,131700,1349956210,15600,15600,15600,15600,50
|
|
20240318,131600,1349176210,15610,15640,15640,15610,1986
|
|
20240318,131500,1318166720,15640,15650,15650,15640,199
|
|
20240318,131400,1315053960,15650,15650,15650,15650,61
|
|
20240318,131300,1314099310,15650,15670,15670,15650,368
|
|
20240318,131200,1308332910,15680,15680,15680,15680,0
|
|
20240318,131100,1308332910,15680,15680,15680,15680,0
|
|
20240318,131000,1308332910,15680,15680,15680,15680,6
|
|
20240318,130900,1308238830,15670,15670,15670,15670,32
|
|
20240318,130800,1307737390,15680,15680,15680,15670,81
|
|
20240318,130700,1306467360,15670,15670,15670,15670,273
|
|
20240318,130600,1302189450,15670,15670,15670,15670,0
|
|
20240318,130500,1302189450,15670,15660,15670,15660,39
|
|
20240318,130400,1301578570,15630,15630,15630,15630,307
|
|
20240318,130300,1296780160,15630,15630,15630,15630,0
|
|
20240318,130200,1296780160,15630,15630,15630,15630,53
|
|
20240318,130100,1295951770,15630,15660,15660,15630,734
|
|
20240318,130000,1284458220,15660,15660,15660,15660,81
|
|
20240318,125900,1283189760,15630,15630,15630,15630,13
|
|
20240318,125800,1282986570,15630,15630,15630,15630,21
|
|
20240318,125700,1282658340,15620,15620,15620,15620,180
|
|
20240318,125600,1279846740,15630,15630,15660,15630,11
|
|
20240318,125500,1279674780,15630,15630,15630,15630,0
|
|
20240318,125400,1279674780,15630,15630,15630,15630,0
|
|
20240318,125300,1279674780,15630,15620,15630,15620,117
|
|
20240318,125200,1277847090,15620,15620,15620,15620,11
|
|
20240318,125100,1277675270,15620,15630,15630,15620,322
|
|
20240318,125000,1272645470,15660,15620,15660,15620,137
|
|
20240318,124900,1270505330,15630,15640,15670,15630,202
|
|
20240318,124800,1267347030,15670,15670,15670,15670,1
|
|
20240318,124700,1267331360,15670,15670,15670,15670,13
|
|
20240318,124600,1267127650,15620,15640,15670,15620,52
|
|
20240318,124500,1266314300,15640,15620,15640,15620,8
|
|
20240318,124400,1266189240,15640,15640,15640,15640,2
|
|
20240318,124300,1266157960,15610,15610,15610,15610,0
|
|
20240318,124200,1266157960,15610,15610,15610,15610,0
|
|
20240318,124100,1266157960,15610,15610,15610,15610,0
|
|
20240318,124000,1266157960,15610,15620,15620,15610,98
|
|
20240318,123900,1264627390,15620,15630,15630,15620,10
|
|
20240318,123800,1264471100,15620,15620,15620,15620,0
|
|
20240318,123700,1264471100,15620,15630,15630,15620,73
|
|
20240318,123600,1263330750,15630,15630,15630,15630,20
|
|
20240318,123500,1263018150,15630,15630,15630,15630,79
|
|
20240318,123400,1261783380,15630,15630,15630,15630,1
|
|
20240318,123300,1261767750,15640,15640,15640,15640,91
|
|
20240318,123200,1260344510,15650,15650,15650,15650,1
|
|
20240318,123100,1260328860,15680,15680,15680,15680,112
|
|
20240318,123000,1258572700,15670,15640,15670,15640,52
|
|
20240318,122900,1257758190,15640,15610,15640,15610,364
|
|
20240318,122800,1252072880,15610,15610,15610,15610,50
|
|
20240318,122700,1251292380,15610,15620,15620,15610,125
|
|
20240318,122600,1249340530,15620,15620,15620,15620,329
|
|
20240318,122500,1244201550,15620,15630,15630,15620,190
|
|
20240318,122400,1241231920,15640,15640,15640,15640,1
|
|
20240318,122300,1241216280,15630,15630,15630,15630,10
|
|
20240318,122200,1241059980,15610,15610,15610,15610,0
|
|
20240318,122100,1241059980,15610,15640,15640,15610,136
|
|
20240318,122000,1238933390,15640,15640,15640,15640,5
|
|
20240318,121900,1238855190,15640,15640,15640,15640,0
|
|
20240318,121800,1238855190,15640,15640,15640,15640,1
|
|
20240318,121700,1238839550,15600,15590,15600,15590,25
|
|
20240318,121600,1238449570,15590,15590,15590,15590,200
|
|
20240318,121500,1235331570,15600,15600,15600,15600,0
|
|
20240318,121400,1235331570,15600,15600,15600,15600,137
|
|
20240318,121300,1233194370,15600,15600,15600,15600,0
|
|
20240318,121200,1233194370,15600,15600,15600,15600,1
|
|
20240318,121100,1233178770,15640,15600,15640,15600,52
|
|
20240318,121000,1232367530,15640,15640,15640,15640,1
|
|
20240318,120900,1232351890,15600,15600,15600,15600,0
|
|
20240318,120800,1232351890,15600,15600,15600,15600,116
|
|
20240318,120700,1230542290,15600,15640,15640,15600,630
|
|
20240318,120600,1220709150,15640,15640,15640,15640,0
|
|
20240318,120500,1220709150,15640,15640,15640,15640,1
|
|
20240318,120400,1220693510,15620,15620,15620,15620,37
|
|
20240318,120300,1220115570,15620,15620,15620,15620,19
|
|
20240318,120200,1219818790,15600,15610,15610,15600,280
|
|
20240318,120100,1215449350,15610,15610,15620,15610,183
|
|
20240318,120000,1212592630,15610,15610,15610,15600,123
|
|
20240318,115900,1210672810,15620,15620,15620,15620,257
|
|
20240318,115800,1206658470,15620,15640,15640,15620,43
|
|
20240318,115700,1205986530,15620,15610,15620,15610,336
|
|
20240318,115600,1200739110,15620,15620,15620,15620,1
|
|
20240318,115500,1200723490,15620,15610,15620,15610,12
|
|
20240318,115400,1200536060,15620,15620,15620,15620,0
|
|
20240318,115300,1200536060,15620,15620,15620,15620,18
|
|
20240318,115200,1200254900,15620,15620,15620,15620,1
|
|
20240318,115100,1200239280,15620,15620,15620,15620,1
|
|
20240318,115000,1200223660,15590,15590,15590,15590,15
|
|
20240318,114900,1199989810,15590,15620,15620,15590,588
|
|
20240318,114800,1190822080,15630,15590,15630,15590,27
|
|
20240318,114700,1190401110,15590,15600,15600,15590,520
|
|
20240318,114600,1182290870,15630,15600,15630,15600,107
|
|
20240318,114500,1180618970,15630,15610,15630,15610,623
|
|
20240318,114400,1170889520,15610,15610,15610,15600,91
|
|
20240318,114300,1169469310,15610,15610,15610,15610,0
|
|
20240318,114200,1169469310,15610,15610,15610,15610,0
|
|
20240318,114100,1169469310,15610,15610,15610,15610,11
|
|
20240318,114000,1169297600,15600,15600,15600,15600,112
|
|
20240318,113900,1167550400,15600,15600,15600,15600,146
|
|
20240318,113800,1165272800,15600,15600,15600,15600,80
|
|
20240318,113700,1164024800,15610,15600,15610,15600,88
|
|
20240318,113600,1162651980,15600,15600,15600,15600,100
|
|
20240318,113500,1161091980,15600,15600,15600,15600,1
|
|
20240318,113400,1161076380,15610,15610,15610,15610,5
|
|
20240318,113300,1160998330,15600,15600,15600,15600,0
|
|
20240318,113200,1160998330,15600,15600,15600,15600,12
|
|
20240318,113100,1160811130,15590,15600,15600,15590,836
|
|
20240318,113000,1147775530,15600,15600,15600,15600,20
|
|
20240318,112900,1147463530,15600,15600,15600,15600,62
|
|
20240318,112800,1146496330,15600,15600,15600,15600,0
|
|
20240318,112700,1146496330,15600,15610,15610,15600,58
|
|
20240318,112600,1145591020,15610,15610,15610,15610,100
|
|
20240318,112500,1144030020,15610,15610,15610,15610,0
|
|
20240318,112400,1144030020,15610,15610,15610,15610,1
|
|
20240318,112300,1144014410,15600,15600,15600,15600,0
|
|
20240318,112200,1144014410,15600,15600,15600,15600,79
|
|
20240318,112100,1142782010,15600,15600,15600,15600,1
|
|
20240318,112000,1142766410,15610,15610,15610,15610,0
|
|
20240318,111900,1142766410,15610,15610,15610,15610,265
|
|
20240318,111800,1138629760,15610,15610,15610,15610,7
|
|
20240318,111700,1138520490,15610,15610,15610,15610,3
|
|
20240318,111600,1138473660,15610,15630,15630,15610,103
|
|
20240318,111500,1136865770,15610,15610,15610,15610,0
|
|
20240318,111400,1136865770,15610,15610,15610,15610,81
|
|
20240318,111300,1135601360,15610,15610,15610,15610,260
|
|
20240318,111200,1131542760,15610,15580,15610,15580,37
|
|
20240318,111100,1130965250,15580,15580,15580,15580,79
|
|
20240318,111000,1129734430,15580,15590,15610,15580,92
|
|
20240318,110900,1128300110,15630,15630,15630,15630,6
|
|
20240318,110800,1128206330,15580,15590,15590,15580,233
|
|
20240318,110700,1124575860,15590,15590,15590,15590,20
|
|
20240318,110600,1124264060,15590,15620,15620,15580,709
|
|
20240318,110500,1113202790,15610,15610,15610,15610,0
|
|
20240318,110400,1113202790,15610,15610,15610,15610,1
|
|
20240318,110300,1113187180,15610,15610,15610,15610,23
|
|
20240318,110200,1112828150,15610,15610,15610,15610,33
|
|
20240318,110100,1112313020,15610,15620,15620,15610,310
|
|
20240318,110000,1107473540,15630,15630,15630,15630,64
|
|
20240318,105900,1106473220,15630,15630,15630,15630,0
|
|
20240318,105800,1106473220,15630,15630,15630,15630,0
|
|
20240318,105700,1106473220,15630,15630,15630,15630,25
|
|
20240318,105600,1106082470,15640,15660,15660,15640,183
|
|
20240318,105500,1103218640,15660,15650,15660,15650,2
|
|
20240318,105400,1103187330,15650,15650,15650,15640,382
|
|
20240318,105300,1097209050,15640,15640,15640,15640,4
|
|
20240318,105200,1097146490,15630,15630,15630,15630,1
|
|
20240318,105100,1097130860,15600,15610,15610,15600,335
|
|
20240318,105000,1091903410,15610,15630,15630,15610,94
|
|
20240318,104900,1090434390,15630,15620,15630,15620,66
|
|
20240318,104800,1089403420,15610,15610,15610,15610,15
|
|
20240318,104700,1089169270,15610,15610,15610,15610,20
|
|
20240318,104600,1088857070,15600,15610,15620,15600,204
|
|
20240318,104500,1085673280,15630,15630,15630,15620,206
|
|
20240318,104400,1082454520,15630,15630,15630,15630,16
|
|
20240318,104300,1082204440,15650,15680,15690,15650,288
|
|
20240318,104200,1077694160,15680,15640,15680,15630,62
|
|
20240318,104100,1076724400,15640,15620,15640,15620,93
|
|
20240318,104000,1075270280,15610,15590,15620,15590,201
|
|
20240318,103900,1072132660,15590,15570,15590,15560,148
|
|
20240318,103800,1069828540,15570,15570,15570,15570,211
|
|
20240318,103700,1066543270,15560,15560,15560,15560,37
|
|
20240318,103600,1065967550,15560,15560,15560,15560,18
|
|
20240318,103500,1065687470,15560,15560,15560,15560,129
|
|
20240318,103400,1063680230,15550,15550,15560,15550,149
|
|
20240318,103300,1061363240,15550,15550,15550,15550,44
|
|
20240318,103200,1060679040,15550,15550,15550,15550,78
|
|
20240318,103100,1059466140,15550,15550,15550,15550,5
|
|
20240318,103000,1059388390,15540,15550,15550,15540,15
|
|
20240318,102900,1059155240,15550,15550,15550,15550,54
|
|
20240318,102800,1058315540,15540,15550,15550,15540,86
|
|
20240318,102700,1056978890,15550,15550,15550,15550,1
|
|
20240318,102600,1056963340,15550,15540,15550,15540,208
|
|
20240318,102500,1053729880,15540,15590,15590,15540,501
|
|
20240318,102400,1045938160,15590,15550,15590,15550,18
|
|
20240318,102300,1045658140,15550,15530,15550,15530,38
|
|
20240318,102200,1045067740,15520,15520,15520,15520,0
|
|
20240318,102100,1045067740,15520,15520,15520,15520,0
|
|
20240318,102000,1045067740,15520,15530,15530,15520,502
|
|
20240318,101900,1037275650,15520,15520,15520,15520,200
|
|
20240318,101800,1034171650,15520,15540,15540,15520,367
|
|
20240318,101700,1028469200,15540,15590,15590,15540,824
|
|
20240318,101600,1015647370,15600,15690,15690,15600,596
|
|
20240318,101500,1006348920,15690,15620,15690,15620,18
|
|
20240318,101400,1006067480,15620,15630,15630,15620,8
|
|
20240318,101300,1005942510,15630,15630,15630,15590,245
|
|
20240318,101200,1002115280,15630,15630,15630,15630,15
|
|
20240318,101100,1001880830,15610,15620,15630,15600,1533
|
|
20240318,101000,977964490,15620,15670,15730,15610,1288
|
|
20240318,100900,957791900,15730,15650,15730,15650,90
|
|
20240318,100800,956383030,15650,15640,15650,15640,280
|
|
20240318,100700,952003820,15640,15640,15640,15620,3
|
|
20240318,100600,951956920,15640,15600,15640,15600,341
|
|
20240318,100500,946633920,15600,15600,15600,15600,59
|
|
20240318,100400,945713520,15600,15600,15600,15600,1
|
|
20240318,100300,945697920,15570,15600,15600,15560,3
|
|
20240318,100200,945651190,15600,15590,15600,15590,66
|
|
20240318,100100,944622210,15590,15530,15610,15530,3381
|
|
20240318,100000,892111700,15530,15530,15530,15530,465
|
|
20240318,095900,884890250,15530,15590,15610,15480,5975
|
|
20240318,095800,792098420,15590,15600,15600,15590,32
|
|
20240318,095700,791599520,15580,15580,15580,15580,2
|
|
20240318,095600,791568360,15540,15610,15610,15540,660
|
|
20240318,095500,781306510,15560,15640,15640,15560,11962
|
|
20240318,095400,595122690,15640,15600,15640,15600,1162
|
|
20240318,095300,576982030,15570,15580,15580,15570,1027
|
|
20240318,095200,560989770,15610,15580,15610,15580,9
|
|
20240318,095100,560849490,15610,15600,15620,15600,659
|
|
20240318,095000,550564050,15590,15570,15590,15570,388
|
|
20240318,094900,544521890,15570,15600,15600,15570,206
|
|
20240318,094800,541314260,15600,15580,15600,15570,6
|
|
20240318,094700,541220780,15600,15570,15600,15570,103
|
|
20240318,094600,539615270,15570,15570,15580,15570,325
|
|
20240318,094500,534554870,15570,15570,15570,15570,31
|
|
20240318,094400,534072200,15570,15600,15610,15570,1028
|
|
20240318,094300,518041250,15590,15580,15590,15580,5
|
|
20240318,094200,517963330,15610,15610,15610,15610,6
|
|
20240318,094100,517869670,15570,15610,15610,15570,71
|
|
20240318,094000,516763360,15610,15580,15610,15570,68
|
|
20240318,093900,515704280,15570,15570,15620,15560,146
|
|
20240318,093800,513430970,15550,15570,15590,15550,488
|
|
20240318,093700,505837340,15570,15610,15610,15570,2384
|
|
20240318,093600,468666700,15610,15610,15610,15600,543
|
|
20240318,093500,460194560,15620,15630,15630,15610,128
|
|
20240318,093400,458195410,15620,15650,15650,15620,2741
|
|
20240318,093300,415325090,15650,15670,15730,15650,295
|
|
20240318,093200,410705980,15670,15680,15680,15660,279
|
|
20240318,093100,406333920,15740,15700,15740,15700,35
|
|
20240318,093000,405783060,15700,15680,15700,15680,63
|
|
20240318,092900,404794630,15680,15680,15680,15670,345
|
|
20240318,092800,399387160,15750,15750,15750,15680,8
|
|
20240318,092700,399261230,15750,15750,15750,15750,1
|
|
20240318,092600,399245480,15660,15650,15660,15650,486
|
|
20240318,092500,391635720,15660,15660,15660,15650,253
|
|
20240318,092400,387674170,15660,15670,15670,15650,1665
|
|
20240318,092300,361589420,15670,15690,15690,15670,466
|
|
20240318,092200,354281130,15690,15710,15760,15690,2688
|
|
20240318,092100,312069910,15710,15720,15720,15710,233
|
|
20240318,092000,308408490,15760,15750,15760,15710,158
|
|
20240318,091900,305923180,15750,15770,15770,15750,161
|
|
20240318,091800,303386690,15770,15770,15770,15770,200
|
|
20240318,091700,300232690,15770,15750,15800,15750,590
|
|
20240318,091600,290929810,15750,15760,15800,15750,845
|
|
20240318,091500,277620700,15750,15840,15840,15750,3084
|
|
20240318,091400,228969290,15840,15840,15840,15840,124
|
|
20240318,091300,227005130,15850,15820,15850,15790,2125
|
|
20240318,091200,193377760,15820,15820,15820,15800,108
|
|
20240318,091100,191669420,15830,15830,15830,15790,432
|
|
20240318,091000,184834200,15830,15820,15830,15820,315
|
|
20240318,090900,179847780,15800,15780,15800,15760,795
|
|
20240318,090800,167306610,15780,15770,15790,15770,539
|
|
20240318,090700,158800390,15770,15730,15790,15730,324
|
|
20240318,090600,153696400,15690,15690,15730,15680,497
|
|
20240318,090500,145897100,15680,15710,15710,15680,678
|
|
20240318,090400,135255910,15710,15650,15750,15650,833
|
|
20240318,090300,122186920,15650,15650,15650,15650,169
|
|
20240318,090200,119542070,15640,15570,15640,15570,143
|
|
20240318,090100,117305900,15640,15600,15640,15550,966
|
|
20240318,090000,102259520,15530,15840,15840,15530,6446
|