583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,184000,2725971740,17700,17700,17700,17700,1269
|
|
20240304,183900,2725971740,17700,17700,17700,17700,0
|
|
20240304,183800,2725971740,17700,17700,17700,17700,0
|
|
20240304,183700,2725971740,17700,17700,17700,17700,0
|
|
20240304,183600,2725971740,17700,17700,17700,17700,0
|
|
20240304,183500,2725971740,17700,17700,17700,17700,0
|
|
20240304,183400,2725971740,17700,17700,17700,17700,0
|
|
20240304,183300,2725971740,17700,17700,17700,17700,0
|
|
20240304,183200,2725971740,17700,17700,17700,17700,0
|
|
20240304,183100,2725971740,17700,17700,17700,17700,0
|
|
20240304,183000,2725971740,17700,17700,17700,17700,0
|
|
20240304,182900,2725971740,17700,17700,17700,17700,0
|
|
20240304,182800,2725971740,17700,17700,17700,17700,0
|
|
20240304,182700,2725971740,17700,17700,17700,17700,0
|
|
20240304,182600,2725971740,17700,17700,17700,17700,0
|
|
20240304,182500,2725971740,17700,17700,17700,17700,0
|
|
20240304,182400,2725971740,17700,17700,17700,17700,0
|
|
20240304,182300,2725971740,17700,17700,17700,17700,0
|
|
20240304,182200,2725971740,17700,17700,17700,17700,0
|
|
20240304,182100,2725971740,17700,17700,17700,17700,0
|
|
20240304,182000,2725971740,17700,17700,17700,17700,0
|
|
20240304,181900,2725971740,17700,17700,17700,17700,0
|
|
20240304,181800,2725971740,17700,17700,17700,17700,0
|
|
20240304,181700,2725971740,17700,17700,17700,17700,0
|
|
20240304,181600,2725971740,17700,17700,17700,17700,0
|
|
20240304,181500,2725971740,17700,17700,17700,17700,0
|
|
20240304,181400,2725971740,17700,17700,17700,17700,0
|
|
20240304,181300,2725971740,17700,17700,17700,17700,0
|
|
20240304,181200,2725971740,17700,17700,17700,17700,0
|
|
20240304,181100,2725971740,17700,17700,17700,17700,0
|
|
20240304,181000,2725971740,17700,17700,17700,17700,1269
|
|
20240304,180900,2725971740,17700,17700,17700,17700,0
|
|
20240304,180800,2725971740,17700,17700,17700,17700,0
|
|
20240304,180700,2725971740,17700,17700,17700,17700,0
|
|
20240304,180600,2725971740,17700,17700,17700,17700,0
|
|
20240304,180500,2725971740,17700,17700,17700,17700,0
|
|
20240304,180400,2725971740,17700,17700,17700,17700,0
|
|
20240304,180300,2725971740,17700,17700,17700,17700,0
|
|
20240304,180200,2725971740,17700,17700,17700,17700,0
|
|
20240304,180100,2725971740,17700,17700,17700,17700,0
|
|
20240304,180000,2725971740,17700,17700,17700,17700,0
|
|
20240304,175900,2725971740,17700,17700,17700,17700,0
|
|
20240304,175800,2725971740,17700,17700,17700,17700,0
|
|
20240304,175700,2725971740,17700,17700,17700,17700,0
|
|
20240304,175600,2725971740,17700,17700,17700,17700,0
|
|
20240304,175500,2725971740,17700,17700,17700,17700,0
|
|
20240304,175400,2725971740,17700,17700,17700,17700,0
|
|
20240304,175300,2725971740,17700,17700,17700,17700,0
|
|
20240304,175200,2725971740,17700,17700,17700,17700,0
|
|
20240304,175100,2725971740,17700,17700,17700,17700,0
|
|
20240304,175000,2725971740,17700,17700,17700,17700,0
|
|
20240304,174900,2725971740,17700,17700,17700,17700,0
|
|
20240304,174800,2725971740,17700,17700,17700,17700,0
|
|
20240304,174700,2725971740,17700,17700,17700,17700,0
|
|
20240304,174600,2725971740,17700,17700,17700,17700,0
|
|
20240304,174500,2725971740,17700,17700,17700,17700,0
|
|
20240304,174400,2725971740,17700,17700,17700,17700,0
|
|
20240304,174300,2725971740,17700,17700,17700,17700,0
|
|
20240304,174200,2725971740,17700,17700,17700,17700,0
|
|
20240304,174100,2725971740,17700,17700,17700,17700,0
|
|
20240304,174000,2725971740,17700,17700,17700,17700,1269
|
|
20240304,173900,2725971740,17700,17700,17700,17700,0
|
|
20240304,173800,2725971740,17700,17700,17700,17700,0
|
|
20240304,173700,2725971740,17700,17700,17700,17700,0
|
|
20240304,173600,2725971740,17700,17700,17700,17700,0
|
|
20240304,173500,2725971740,17700,17700,17700,17700,0
|
|
20240304,173400,2725971740,17700,17700,17700,17700,0
|
|
20240304,173300,2725971740,17700,17700,17700,17700,0
|
|
20240304,173200,2725971740,17700,17700,17700,17700,0
|
|
20240304,173100,2725971740,17700,17700,17700,17700,0
|
|
20240304,173000,2725971740,17700,17700,17700,17700,0
|
|
20240304,172900,2725971740,17700,17700,17700,17700,0
|
|
20240304,172800,2725971740,17700,17700,17700,17700,0
|
|
20240304,172700,2725971740,17700,17700,17700,17700,0
|
|
20240304,172600,2725971740,17700,17700,17700,17700,0
|
|
20240304,172500,2725971740,17700,17700,17700,17700,0
|
|
20240304,172400,2725971740,17700,17700,17700,17700,0
|
|
20240304,172300,2725971740,17700,17700,17700,17700,0
|
|
20240304,172200,2725971740,17700,17700,17700,17700,0
|
|
20240304,172100,2725971740,17700,17700,17700,17700,0
|
|
20240304,172000,2725971740,17700,17700,17700,17700,0
|
|
20240304,171900,2725971740,17700,17700,17700,17700,0
|
|
20240304,171800,2725971740,17700,17700,17700,17700,0
|
|
20240304,171700,2725971740,17700,17700,17700,17700,0
|
|
20240304,171600,2725971740,17700,17700,17700,17700,0
|
|
20240304,171500,2725971740,17700,17700,17700,17700,0
|
|
20240304,171400,2725971740,17700,17700,17700,17700,0
|
|
20240304,171300,2725971740,17700,17700,17700,17700,0
|
|
20240304,171200,2725971740,17700,17700,17700,17700,0
|
|
20240304,171100,2725971740,17700,17700,17700,17700,0
|
|
20240304,171000,2725971740,17700,17700,17700,17700,1269
|
|
20240304,170900,2725971740,17700,17700,17700,17700,0
|
|
20240304,170800,2725971740,17700,17700,17700,17700,0
|
|
20240304,170700,2725971740,17700,17700,17700,17700,0
|
|
20240304,170600,2725971740,17700,17700,17700,17700,0
|
|
20240304,170500,2725971740,17700,17700,17700,17700,0
|
|
20240304,170400,2725971740,17700,17700,17700,17700,0
|
|
20240304,170300,2725971740,17700,17700,17700,17700,0
|
|
20240304,170200,2725971740,17700,17700,17700,17700,0
|
|
20240304,170100,2725971740,17700,17700,17700,17700,0
|
|
20240304,170000,2725971740,17700,17700,17700,17700,0
|
|
20240304,165900,2725971740,17700,17700,17700,17700,0
|
|
20240304,165800,2725971740,17700,17700,17700,17700,0
|
|
20240304,165700,2725971740,17700,17700,17700,17700,0
|
|
20240304,165600,2725971740,17700,17700,17700,17700,0
|
|
20240304,165500,2725971740,17700,17700,17700,17700,0
|
|
20240304,165400,2725971740,17700,17700,17700,17700,0
|
|
20240304,165300,2725971740,17700,17700,17700,17700,0
|
|
20240304,165200,2725971740,17700,17700,17700,17700,0
|
|
20240304,165100,2725971740,17700,17700,17700,17700,0
|
|
20240304,165000,2725971740,17700,17700,17700,17700,0
|
|
20240304,164900,2725971740,17700,17700,17700,17700,0
|
|
20240304,164800,2725971740,17700,17700,17700,17700,0
|
|
20240304,164700,2725971740,17700,17700,17700,17700,0
|
|
20240304,164600,2725971740,17700,17700,17700,17700,0
|
|
20240304,164500,2725971740,17700,17700,17700,17700,0
|
|
20240304,164400,2725971740,17700,17700,17700,17700,0
|
|
20240304,164300,2725971740,17700,17700,17700,17700,0
|
|
20240304,164200,2725971740,17700,17700,17700,17700,0
|
|
20240304,164100,2725971740,17700,17700,17700,17700,0
|
|
20240304,164000,2725971740,17700,17700,17700,17700,1269
|
|
20240304,163900,2725971740,17700,17700,17700,17700,0
|
|
20240304,163800,2725971740,17700,17700,17700,17700,0
|
|
20240304,163700,2725971740,17700,17700,17700,17700,0
|
|
20240304,163600,2725971740,17700,17700,17700,17700,0
|
|
20240304,163500,2725971740,17700,17700,17700,17700,0
|
|
20240304,163400,2725971740,17700,17700,17700,17700,0
|
|
20240304,163300,2725971740,17700,17700,17700,17700,0
|
|
20240304,163200,2725971740,17700,17700,17700,17700,0
|
|
20240304,163100,2725971740,17700,17700,17700,17700,0
|
|
20240304,163000,2725971740,17700,17700,17700,17700,0
|
|
20240304,162900,2725971740,17700,17700,17700,17700,0
|
|
20240304,162800,2725971740,17700,17700,17700,17700,0
|
|
20240304,162700,2725971740,17700,17700,17700,17700,0
|
|
20240304,162600,2725971740,17700,17700,17700,17700,0
|
|
20240304,162500,2725971740,17700,17700,17700,17700,0
|
|
20240304,162400,2725971740,17700,17700,17700,17700,0
|
|
20240304,162300,2725971740,17700,17700,17700,17700,0
|
|
20240304,162200,2725971740,17700,17700,17700,17700,0
|
|
20240304,162100,2725971740,17700,17700,17700,17700,0
|
|
20240304,162000,2725971740,17700,17700,17700,17700,0
|
|
20240304,161900,2725971740,17700,17700,17700,17700,0
|
|
20240304,161800,2725971740,17700,17700,17700,17700,0
|
|
20240304,161700,2725971740,17700,17700,17700,17700,0
|
|
20240304,161600,2725971740,17700,17700,17700,17700,0
|
|
20240304,161500,2725971740,17700,17700,17700,17700,0
|
|
20240304,161400,2725971740,17700,17700,17700,17700,0
|
|
20240304,161300,2725971740,17700,17700,17700,17700,0
|
|
20240304,161200,2725971740,17700,17700,17700,17700,0
|
|
20240304,161100,2725971740,17700,17700,17700,17700,0
|
|
20240304,161000,2725971740,17700,17700,17700,17700,1269
|
|
20240304,160900,2725971740,17700,17700,17700,17700,0
|
|
20240304,160800,2725971740,17700,17700,17700,17700,0
|
|
20240304,160700,2725971740,17700,17700,17700,17700,0
|
|
20240304,160600,2725971740,17700,17700,17700,17700,0
|
|
20240304,160500,2725971740,17700,17700,17700,17700,0
|
|
20240304,160400,2725971740,17700,17700,17700,17700,0
|
|
20240304,160300,2725971740,17700,17700,17700,17700,0
|
|
20240304,160200,2725971740,17700,17700,17700,17700,0
|
|
20240304,160100,2725971740,17700,17700,17700,17700,0
|
|
20240304,160000,2725971740,17700,17700,17700,17700,0
|
|
20240304,155900,2725971740,17700,17700,17700,17700,0
|
|
20240304,155800,2725971740,17700,17700,17700,17700,0
|
|
20240304,155700,2725971740,17700,17700,17700,17700,0
|
|
20240304,155600,2725971740,17700,17700,17700,17700,0
|
|
20240304,155500,2725971740,17700,17700,17700,17700,0
|
|
20240304,155400,2725971740,17700,17700,17700,17700,0
|
|
20240304,155300,2725971740,17700,17700,17700,17700,0
|
|
20240304,155200,2725971740,17700,17700,17700,17700,0
|
|
20240304,155100,2725971740,17700,17700,17700,17700,0
|
|
20240304,155000,2725971740,17700,17700,17700,17700,0
|
|
20240304,154900,2725971740,17700,17700,17700,17700,0
|
|
20240304,154800,2725971740,17700,17700,17700,17700,0
|
|
20240304,154700,2725971740,17700,17700,17700,17700,0
|
|
20240304,154600,2725971740,17700,17700,17700,17700,0
|
|
20240304,154500,2725971740,17700,17700,17700,17700,0
|
|
20240304,154400,2725971740,17700,17700,17700,17700,0
|
|
20240304,154300,2725971740,17700,17700,17700,17700,0
|
|
20240304,154200,2725971740,17700,17700,17700,17700,0
|
|
20240304,154100,2725971740,17700,17700,17700,17700,0
|
|
20240304,154000,2725971740,17700,17700,17700,17700,1269
|
|
20240304,153900,2725971740,17700,17700,17700,17700,0
|
|
20240304,153800,2725971740,17700,17700,17700,17700,0
|
|
20240304,153700,2725971740,17700,17700,17700,17700,0
|
|
20240304,153600,2725971740,17700,17700,17700,17700,0
|
|
20240304,153500,2725971740,17700,17700,17700,17700,0
|
|
20240304,153400,2725971740,17700,17700,17700,17700,0
|
|
20240304,153300,2725971740,17700,17700,17700,17700,0
|
|
20240304,153200,2725971740,17700,17700,17700,17700,0
|
|
20240304,153100,2725971740,17700,17700,17700,17700,0
|
|
20240304,153000,2725971740,17700,17700,17700,17700,1269
|
|
20240304,152900,2703510440,17690,17690,17690,17690,0
|
|
20240304,152800,2703510440,17690,17690,17690,17690,0
|
|
20240304,152700,2703510440,17690,17690,17690,17690,0
|
|
20240304,152600,2703510440,17690,17690,17690,17690,0
|
|
20240304,152500,2703510440,17690,17690,17690,17690,0
|
|
20240304,152400,2703510440,17690,17690,17690,17690,0
|
|
20240304,152300,2703510440,17690,17690,17690,17690,0
|
|
20240304,152200,2703510440,17690,17690,17690,17690,0
|
|
20240304,152100,2703510440,17690,17690,17690,17690,0
|
|
20240304,152000,2703510440,17690,17690,17690,17690,0
|
|
20240304,151900,2703510440,17690,17690,17690,17650,608
|
|
20240304,151800,2692773950,17690,17660,17690,17650,458
|
|
20240304,151700,2684681950,17660,17670,17670,17660,17
|
|
20240304,151600,2684381570,17660,17670,17680,17640,526
|
|
20240304,151500,2675094950,17670,17710,17710,17660,2711
|
|
20240304,151400,2627130850,17710,17700,17710,17700,24
|
|
20240304,151300,2626705820,17700,17710,17720,17700,1011
|
|
20240304,151200,2608800920,17720,17710,17720,17710,14
|
|
20240304,151100,2608552880,17710,17720,17720,17710,158
|
|
20240304,151000,2605754200,17710,17700,17730,17700,448
|
|
20240304,150900,2597820430,17710,17740,17740,17710,559
|
|
20240304,150800,2587914060,17740,17740,17740,17740,22
|
|
20240304,150700,2587523780,17740,17740,17750,17740,4
|
|
20240304,150600,2587452800,17730,17760,17760,17710,624
|
|
20240304,150500,2576383750,17750,17750,17760,17750,258
|
|
20240304,150400,2571803750,17750,17760,17760,17750,34
|
|
20240304,150300,2571199960,17760,17750,17760,17750,52
|
|
20240304,150200,2570276940,17750,17750,17750,17750,23
|
|
20240304,150100,2569868690,17750,17740,17750,17740,126
|
|
20240304,150000,2567633350,17800,17730,17800,17730,357
|
|
20240304,145900,2561290160,17730,17710,17730,17710,386
|
|
20240304,145800,2554447420,17710,17710,17710,17700,759
|
|
20240304,145700,2541007150,17710,17710,17710,17710,96
|
|
20240304,145600,2539306990,17710,17710,17720,17710,916
|
|
20240304,145500,2523083660,17710,17720,17720,17710,812
|
|
20240304,145400,2508695130,17720,17720,17720,17720,71
|
|
20240304,145300,2507437010,17720,17730,17730,17720,270
|
|
20240304,145200,2502652270,17730,17720,17730,17720,191
|
|
20240304,145100,2499266010,17720,17760,17760,17720,202
|
|
20240304,145000,2495684010,17750,17730,17750,17730,309
|
|
20240304,144900,2490204330,17720,17720,17730,17720,247
|
|
20240304,144800,2485827190,17720,17720,17730,17720,216
|
|
20240304,144700,2481999510,17720,17720,17720,17720,36
|
|
20240304,144600,2481361590,17720,17720,17720,17720,104
|
|
20240304,144500,2479518710,17720,17720,17720,17720,81
|
|
20240304,144400,2478083390,17720,17720,17720,17720,18
|
|
20240304,144300,2477764430,17720,17720,17730,17720,104
|
|
20240304,144200,2475921370,17710,17720,17730,17710,349
|
|
20240304,144100,2469736020,17720,17720,17720,17720,97
|
|
20240304,144000,2468017180,17710,17720,17720,17710,312
|
|
20240304,143900,2462489110,17720,17730,17730,17720,138
|
|
20240304,143800,2460043050,17720,17720,17730,17720,263
|
|
20240304,143700,2455380490,17720,17720,17730,17720,348
|
|
20240304,143600,2449213250,17720,17720,17720,17710,1290
|
|
20240304,143500,2426358590,17720,17710,17720,17710,317
|
|
20240304,143400,2420744500,17720,17710,17720,17710,476
|
|
20240304,143300,2412309970,17710,17720,17720,17710,746
|
|
20240304,143200,2399091590,17730,17740,17740,17730,365
|
|
20240304,143100,2392618500,17740,17750,17750,17740,430
|
|
20240304,143000,2384990090,17740,17730,17740,17720,216
|
|
20240304,142900,2381159850,17730,17720,17730,17720,118
|
|
20240304,142800,2379068110,17720,17710,17740,17710,328
|
|
20240304,142700,2373252690,17710,17700,17710,17700,466
|
|
20240304,142600,2365003140,17700,17710,17710,17700,727
|
|
20240304,142500,2352128280,17710,17720,17720,17710,681
|
|
20240304,142400,2340066270,17720,17720,17730,17720,517
|
|
20240304,142300,2330904990,17720,17720,17720,17720,846
|
|
20240304,142200,2315913870,17730,17710,17730,17710,196
|
|
20240304,142100,2312440480,17710,17730,17730,17710,860
|
|
20240304,142000,2297201240,17730,17740,17740,17730,646
|
|
20240304,141900,2285741770,17740,17750,17750,17730,942
|
|
20240304,141800,2269029770,17750,17820,17820,17750,2270
|
|
20240304,141700,2228618810,17820,17840,17840,17820,301
|
|
20240304,141600,2223254630,17840,17840,17840,17840,61
|
|
20240304,141500,2222166390,17840,17840,17850,17840,66
|
|
20240304,141400,2220988780,17840,17840,17840,17840,50
|
|
20240304,141300,2220096780,17840,17840,17840,17840,13
|
|
20240304,141200,2219864860,17840,17840,17840,17840,32
|
|
20240304,141100,2219293980,17840,17840,17850,17840,26
|
|
20240304,141000,2218830040,17850,17830,17850,17830,246
|
|
20240304,140900,2214442450,17820,17810,17820,17810,112
|
|
20240304,140800,2212446780,17810,17810,17820,17810,139
|
|
20240304,140700,2209970490,17810,17810,17810,17810,76
|
|
20240304,140600,2208616930,17810,17810,17820,17810,117
|
|
20240304,140500,2206533150,17820,17810,17840,17810,347
|
|
20240304,140400,2200349910,17810,17810,17810,17810,56
|
|
20240304,140300,2199352550,17810,17810,17820,17810,220
|
|
20240304,140200,2195434340,17820,17810,17820,17810,110
|
|
20240304,140100,2193475040,17820,17830,17840,17820,2831
|
|
20240304,140000,2143016650,17840,17830,17840,17820,259
|
|
20240304,135900,2138396900,17830,17850,17870,17830,93
|
|
20240304,135800,2136735930,17830,17810,17850,17810,414
|
|
20240304,135700,2129357810,17810,17840,17840,17810,297
|
|
20240304,135600,2124063530,17850,17840,17850,17840,68
|
|
20240304,135500,2122850310,17840,17870,17870,17840,408
|
|
20240304,135400,2115567850,17850,17860,17860,17850,468
|
|
20240304,135300,2107213880,17860,17860,17870,17860,322
|
|
20240304,135200,2101462860,17860,17860,17860,17860,20
|
|
20240304,135100,2101105660,17860,17870,17870,17860,244
|
|
20240304,135000,2096747510,17870,17860,17870,17860,85
|
|
20240304,134900,2095228850,17860,17870,17880,17860,70
|
|
20240304,134800,2093978200,17870,17870,17870,17860,309
|
|
20240304,134700,2088458560,17870,17860,17870,17860,139
|
|
20240304,134600,2085975700,17860,17880,17890,17860,373
|
|
20240304,134500,2079305270,17860,17890,17900,17860,750
|
|
20240304,134400,2065889480,17890,17900,17900,17890,113
|
|
20240304,134300,2063867450,17900,17900,17900,17900,406
|
|
20240304,134200,2056600050,17900,17910,17920,17900,188
|
|
20240304,134100,2053232800,17910,17910,17910,17910,15
|
|
20240304,134000,2052964150,17910,17910,17930,17910,282
|
|
20240304,133900,2047912470,17900,17910,17910,17900,205
|
|
20240304,133800,2044241560,17910,17910,17920,17910,35
|
|
20240304,133700,2043614550,17910,17900,17910,17900,19
|
|
20240304,133600,2043274350,17900,17900,17910,17900,91
|
|
20240304,133500,2041645030,17910,17900,17910,17900,152
|
|
20240304,133400,2038923380,17900,17940,17940,17900,597
|
|
20240304,133300,2028223760,17940,17950,17950,17940,61
|
|
20240304,133200,2027128900,17940,17940,17940,17930,22
|
|
20240304,133100,2026734320,17940,17940,17940,17930,146
|
|
20240304,133000,2024115420,17940,17930,17940,17930,72
|
|
20240304,132900,2022823970,17930,17930,17930,17930,19
|
|
20240304,132800,2022483300,17930,17930,17940,17930,58
|
|
20240304,132700,2021443210,17920,17930,17930,17920,86
|
|
20240304,132600,2019901520,17920,17920,17920,17920,63
|
|
20240304,132500,2018772560,17920,17920,17920,17920,137
|
|
20240304,132400,2016317520,17920,17940,17940,17920,129
|
|
20240304,132300,2014003750,17940,17920,17940,17920,20
|
|
20240304,132200,2013645330,17950,17890,17950,17880,100
|
|
20240304,132100,2011856230,17880,17890,17890,17870,72
|
|
20240304,132000,2010568830,17870,17880,17880,17850,342
|
|
20240304,131900,2004457360,17850,17930,17930,17840,8359
|
|
20240304,131800,1854959290,17930,17940,17940,17930,887
|
|
20240304,131700,1839052050,17930,17930,17930,17930,3
|
|
20240304,131600,1838998260,17930,17940,17940,17930,401
|
|
20240304,131500,1831807390,17940,17950,17960,17940,127
|
|
20240304,131400,1829528170,17950,17950,17950,17950,20
|
|
20240304,131300,1829169170,17950,17960,17960,17950,3
|
|
20240304,131200,1829115310,17950,17950,17950,17950,3
|
|
20240304,131100,1829061460,17950,17980,17980,17950,1244
|
|
20240304,131000,1806721310,17970,17970,17970,17970,166
|
|
20240304,130900,1803738290,17980,17980,17990,17980,559
|
|
20240304,130800,1793687410,17980,17980,17980,17980,21
|
|
20240304,130700,1793309830,17980,17990,17990,17980,17
|
|
20240304,130600,1793004010,17980,17990,17990,17980,92
|
|
20240304,130500,1791349700,17990,17980,17990,17980,83
|
|
20240304,130400,1789856560,17970,17970,17970,17970,43
|
|
20240304,130300,1789083850,17970,17960,17970,17960,368
|
|
20240304,130200,1782471470,17960,17960,17970,17960,102
|
|
20240304,130100,1780639050,17950,17950,17950,17950,767
|
|
20240304,130000,1766871400,17950,17950,17950,17940,478
|
|
20240304,125900,1758292530,17940,17940,17940,17940,40
|
|
20240304,125800,1757574930,17940,17960,17960,17940,901
|
|
20240304,125700,1741402210,17960,18000,18000,17960,2577
|
|
20240304,125600,1695039030,18000,18030,18030,18000,1781
|
|
20240304,125500,1662957010,18020,18030,18030,18020,96
|
|
20240304,125400,1661226140,18030,18040,18040,18030,59
|
|
20240304,125300,1660162260,18040,18040,18040,18040,64
|
|
20240304,125200,1659007700,18040,18040,18040,18040,98
|
|
20240304,125100,1657239780,18040,18040,18040,18040,144
|
|
20240304,125000,1654642020,18040,18040,18040,18040,8
|
|
20240304,124900,1654497700,18040,18030,18060,18030,563
|
|
20240304,124800,1644346480,18040,18040,18050,18040,277
|
|
20240304,124700,1639349370,18040,18050,18060,18040,226
|
|
20240304,124600,1635270020,18050,18050,18050,18050,475
|
|
20240304,124500,1626696270,18060,18060,18060,18060,82
|
|
20240304,124400,1625215350,18060,18070,18070,18060,900
|
|
20240304,124300,1608959230,18070,18080,18080,18070,204
|
|
20240304,124200,1605271770,18080,18080,18080,18080,44
|
|
20240304,124100,1604476250,18090,18080,18090,18080,20
|
|
20240304,124000,1604114640,18080,18070,18080,18070,1190
|
|
20240304,123900,1582599460,18070,18070,18080,18070,78
|
|
20240304,123800,1581189660,18080,18080,18110,18080,942
|
|
20240304,123700,1564152300,18080,18090,18090,18080,101
|
|
20240304,123600,1562325650,18090,18100,18100,18090,165
|
|
20240304,123500,1559340710,18100,18100,18110,18090,422
|
|
20240304,123400,1551701170,18090,18100,18100,18090,374
|
|
20240304,123300,1544932910,18090,18100,18100,18090,803
|
|
20240304,123200,1530404230,18110,18120,18120,18110,353
|
|
20240304,123100,1524009370,18140,18130,18140,18120,694
|
|
20240304,123000,1511422530,18130,18120,18140,18120,411
|
|
20240304,122900,1503971110,18120,18120,18120,18120,20
|
|
20240304,122800,1503608710,18120,18120,18120,18120,3
|
|
20240304,122700,1503554350,18120,18120,18120,18120,47
|
|
20240304,122600,1502702710,18120,18120,18120,18120,18
|
|
20240304,122500,1502376550,18120,18120,18120,18120,0
|
|
20240304,122400,1502376550,18120,18120,18120,18120,47
|
|
20240304,122300,1501524910,18120,18120,18120,18120,2
|
|
20240304,122200,1501488670,18120,18120,18120,18120,189
|
|
20240304,122100,1498063990,18150,18150,18150,18150,241
|
|
20240304,122000,1493689840,18150,18150,18150,18150,1
|
|
20240304,121900,1493671690,18160,18130,18160,18120,153
|
|
20240304,121800,1490894780,18110,18110,18110,18110,62
|
|
20240304,121700,1489771960,18140,18110,18140,18110,301
|
|
20240304,121600,1484316440,18100,18100,18100,18100,1
|
|
20240304,121500,1484298340,18100,18100,18100,18100,46
|
|
20240304,121400,1483465740,18110,18090,18110,18090,444
|
|
20240304,121300,1475428100,18090,18090,18090,18090,2
|
|
20240304,121200,1475391920,18090,18090,18090,18090,230
|
|
20240304,121100,1471231220,18110,18110,18110,18110,1
|
|
20240304,121000,1471213110,18090,18090,18090,18090,141
|
|
20240304,120900,1468662420,18090,18110,18120,18090,515
|
|
20240304,120800,1459340160,18110,18110,18110,18110,4
|
|
20240304,120700,1459267720,18110,18120,18120,18110,51
|
|
20240304,120600,1458343780,18120,18120,18120,18120,111
|
|
20240304,120500,1456332460,18120,18120,18120,18120,2
|
|
20240304,120400,1456296220,18120,18120,18120,18120,5
|
|
20240304,120300,1456205620,18120,18120,18120,18120,49
|
|
20240304,120200,1455317740,18120,18120,18120,18120,4
|
|
20240304,120100,1455245260,18130,18130,18130,18130,26
|
|
20240304,120000,1454773880,18120,18130,18130,18120,125
|
|
20240304,115900,1452508050,18130,18120,18130,18120,88
|
|
20240304,115800,1450913390,18130,18120,18130,18120,23
|
|
20240304,115700,1450496600,18130,18130,18130,18130,6
|
|
20240304,115600,1450387820,18120,18120,18120,18110,114
|
|
20240304,115500,1448322150,18140,18140,18140,18140,6
|
|
20240304,115400,1448213310,18110,18110,18110,18100,332
|
|
20240304,115300,1442200840,18110,18110,18110,18100,47
|
|
20240304,115200,1441349980,18110,18110,18110,18100,47
|
|
20240304,115100,1440499210,18110,18110,18110,18110,3
|
|
20240304,115000,1440444880,18090,18100,18110,18090,63
|
|
20240304,114900,1439305060,18110,18100,18120,18100,47
|
|
20240304,114800,1438454270,18100,18090,18100,18090,632
|
|
20240304,114700,1427015310,18100,18100,18100,18100,3
|
|
20240304,114600,1426961010,18100,18110,18110,18090,655
|
|
20240304,114500,1415104700,18110,18130,18130,18110,589
|
|
20240304,114400,1404429520,18140,18140,18140,18130,729
|
|
20240304,114300,1391212690,18140,18130,18140,18130,5
|
|
20240304,114200,1391122010,18140,18140,18140,18130,74
|
|
20240304,114100,1389780310,18140,18180,18180,18130,286
|
|
20240304,114000,1384592170,18140,18180,18180,18140,1022
|
|
20240304,113900,1366044980,18180,18190,18190,18170,162
|
|
20240304,113800,1363100140,18170,18170,18180,18170,130
|
|
20240304,113700,1360736960,18180,18160,18180,18160,309
|
|
20240304,113600,1355122470,18160,18160,18170,18160,59
|
|
20240304,113500,1354050960,18160,18180,18180,18160,25
|
|
20240304,113400,1353596570,18170,18180,18180,18170,4
|
|
20240304,113300,1353523860,18180,18160,18180,18160,106
|
|
20240304,113200,1351598780,18160,18180,18180,18160,5
|
|
20240304,113100,1351507920,18190,18190,18190,18160,28
|
|
20240304,113000,1350999230,18160,18170,18190,18160,51
|
|
20240304,112900,1350072930,18190,18190,18190,18190,3
|
|
20240304,112800,1350018360,18190,18190,18190,18160,24
|
|
20240304,112700,1349582340,18160,18170,18170,18160,685
|
|
20240304,112600,1337136350,18160,18170,18170,18160,9
|
|
20240304,112500,1336972850,18170,18160,18170,18160,21
|
|
20240304,112400,1336591460,18160,18160,18170,18160,72
|
|
20240304,112300,1335283910,18170,18160,18170,18160,28
|
|
20240304,112200,1334775370,18160,18160,18170,18160,106
|
|
20240304,112100,1332850380,18150,18160,18160,18150,300
|
|
20240304,112000,1327402680,18170,18160,18170,18160,9
|
|
20240304,111900,1327239170,18160,18160,18170,18160,28
|
|
20240304,111800,1326730660,18160,18170,18170,18160,97
|
|
20240304,111700,1324968620,18160,18170,18170,18160,40
|
|
20240304,111600,1324242190,18160,18150,18170,18150,8
|
|
20240304,111500,1324096900,18170,18150,18170,18150,113
|
|
20240304,111400,1322044550,18150,18140,18160,18140,235
|
|
20240304,111300,1317779840,18150,18160,18160,18140,45
|
|
20240304,111200,1316963240,18140,18140,18150,18130,405
|
|
20240304,111100,1309616970,18140,18130,18150,18130,109
|
|
20240304,111000,1307640720,18130,18150,18160,18130,637
|
|
20240304,110900,1296082070,18160,18150,18160,18150,137
|
|
20240304,110800,1293595190,18150,18160,18160,18150,214
|
|
20240304,110700,1289711010,18150,18160,18170,18150,397
|
|
20240304,110600,1282501310,18170,18160,18170,18160,52
|
|
20240304,110500,1281556960,18160,18160,18170,18160,43
|
|
20240304,110400,1280776020,18180,18180,18180,18170,10
|
|
20240304,110300,1280594250,18190,18180,18190,18180,60
|
|
20240304,110200,1279503420,18180,18190,18190,18180,82
|
|
20240304,110100,1278012190,18190,18210,18210,18190,135
|
|
20240304,110000,1275555280,18220,18250,18260,18220,573
|
|
20240304,105900,1265103410,18260,18250,18260,18250,13
|
|
20240304,105800,1264866090,18260,18270,18270,18250,59
|
|
20240304,105700,1263789080,18270,18270,18270,18250,74
|
|
20240304,105600,1262438460,18250,18260,18270,18250,111
|
|
20240304,105500,1260412280,18270,18260,18270,18260,226
|
|
20240304,105400,1256285490,18280,18270,18280,18260,73
|
|
20240304,105300,1254952350,18270,18270,18280,18270,44
|
|
20240304,105200,1254148440,18280,18280,18280,18270,21
|
|
20240304,105100,1253764580,18280,18270,18290,18270,72
|
|
20240304,105000,1252448930,18290,18240,18290,18240,285
|
|
20240304,104900,1247247220,18240,18240,18240,18200,72
|
|
20240304,104800,1245934020,18240,18200,18250,18200,64
|
|
20240304,104700,1244768870,18250,18200,18250,18200,119
|
|
20240304,104600,1242598320,18250,18250,18250,18200,53
|
|
20240304,104500,1241633420,18200,18250,18250,18190,82
|
|
20240304,104400,1240139780,18250,18250,18250,18240,205
|
|
20240304,104300,1236399930,18180,18180,18250,18180,27
|
|
20240304,104200,1235908860,18250,18180,18250,18180,51
|
|
20240304,104100,1234981470,18260,18250,18260,18180,537
|
|
20240304,104000,1225188820,18260,18270,18280,18260,188
|
|
20240304,103900,1221755100,18270,18280,18280,18250,125
|
|
20240304,103800,1219472590,18250,18290,18290,18250,533
|
|
20240304,103700,1209724100,18290,18290,18290,18250,16
|
|
20240304,103600,1209431780,18240,18220,18300,18190,5470
|
|
20240304,103500,1109677240,18220,18130,18220,18130,1482
|
|
20240304,103400,1082711070,18180,18150,18180,18130,462
|
|
20240304,103300,1074322400,18150,18150,18150,18110,181
|
|
20240304,103200,1071043210,18150,18110,18150,18110,82
|
|
20240304,103100,1069555470,18150,18150,18160,18100,671
|
|
20240304,103000,1057373630,18100,18100,18150,18100,53
|
|
20240304,102900,1056414130,18100,18150,18150,18100,7
|
|
20240304,102800,1056287230,18150,18150,18150,18100,101
|
|
20240304,102700,1054454680,18100,18090,18150,18090,108
|
|
20240304,102600,1052499830,18090,18090,18150,18090,1144
|
|
20240304,102500,1031803970,18070,18090,18090,18070,26
|
|
20240304,102400,1031334090,18090,18090,18090,18060,1120
|
|
20240304,102300,1011085900,18080,18150,18150,18080,1182
|
|
20240304,102200,989689080,18110,18110,18160,18110,325
|
|
20240304,102100,983803180,18120,18120,18160,18110,842
|
|
20240304,102000,968546270,18120,18120,18120,18110,239
|
|
20240304,101900,964217920,18120,18150,18160,18120,1638
|
|
20240304,101800,934500310,18160,18150,18170,18150,56
|
|
20240304,101700,933483810,18150,18160,18170,18150,171
|
|
20240304,101600,930378990,18160,18160,18160,18150,61
|
|
20240304,101500,929271430,18160,18160,18170,18150,114
|
|
20240304,101400,927201410,18170,18150,18170,18150,7
|
|
20240304,101300,927074300,18150,18160,18190,18150,254
|
|
20240304,101200,922461280,18150,18180,18180,18150,166
|
|
20240304,101100,919445810,18180,18190,18190,18180,14
|
|
20240304,101000,919191210,18180,18210,18210,18180,198
|
|
20240304,100900,915587620,18200,18200,18210,18200,71
|
|
20240304,100800,914295390,18210,18210,18210,18210,29
|
|
20240304,100700,913767300,18210,18180,18210,18170,230
|
|
20240304,100600,909584490,18180,18160,18180,18150,53
|
|
20240304,100500,908622130,18180,18200,18200,18150,24
|
|
20240304,100400,908186280,18200,18150,18200,18150,6
|
|
20240304,100300,908077180,18150,18120,18150,18120,551
|
|
20240304,100200,898081070,18150,18150,18150,18120,41
|
|
20240304,100100,897337970,18120,18130,18130,18100,877
|
|
20240304,100000,881446110,18150,18140,18150,18130,55
|
|
20240304,095900,880448570,18140,18150,18150,18130,25
|
|
20240304,095800,879995060,18150,18130,18150,18120,45
|
|
20240304,095700,879178900,18120,18150,18200,18120,347
|
|
20240304,095600,872883850,18150,18200,18200,18150,5
|
|
20240304,095500,872792950,18150,18150,18210,18150,70
|
|
20240304,095400,871522270,18150,18170,18210,18150,232
|
|
20240304,095300,867310230,18170,18250,18260,18170,1317
|
|
20240304,095200,843311990,18250,18170,18250,18170,1482
|
|
20240304,095100,816365900,18150,18150,18150,18140,494
|
|
20240304,095000,807400650,18150,18120,18150,18120,110
|
|
20240304,094900,805405190,18110,18110,18130,18110,250
|
|
20240304,094800,800876790,18090,18110,18110,18090,81
|
|
20240304,094700,799410730,18110,18120,18120,18110,65
|
|
20240304,094600,798233490,18120,18100,18120,18090,307
|
|
20240304,094500,792676600,18100,18110,18110,18070,140
|
|
20240304,094400,790144010,18100,18060,18100,18060,64
|
|
20240304,094300,788986400,18060,18050,18060,18050,366
|
|
20240304,094200,782376520,18050,18090,18100,18050,950
|
|
20240304,094100,765199530,18120,18120,18120,18090,30
|
|
20240304,094000,764656420,18090,18110,18120,18090,680
|
|
20240304,093900,752346060,18140,18120,18140,18110,106
|
|
20240304,093800,750425450,18120,18140,18140,18120,247
|
|
20240304,093700,745947360,18150,18130,18150,18130,53
|
|
20240304,093600,744986410,18130,18180,18190,18120,645
|
|
20240304,093500,733270550,18180,18180,18190,18180,694
|
|
20240304,093400,720651300,18180,18180,18200,18180,314
|
|
20240304,093300,714942160,18180,18180,18220,18180,181
|
|
20240304,093200,711650400,18190,18220,18220,18180,752
|
|
20240304,093100,697969380,18240,18210,18250,18210,144
|
|
20240304,093000,695346900,18250,18190,18250,18190,37
|
|
20240304,092900,694673350,18190,18290,18290,18190,1314
|
|
20240304,092800,670695230,18300,18310,18310,18280,186
|
|
20240304,092700,667290680,18320,18290,18330,18280,729
|
|
20240304,092600,653949010,18280,18300,18300,18280,188
|
|
20240304,092500,650511820,18300,18220,18300,18220,2066
|
|
20240304,092400,612768170,18220,18170,18230,18170,293
|
|
20240304,092300,607430210,18220,18170,18220,18160,184
|
|
20240304,092200,604086760,18110,18170,18170,18100,154
|
|
20240304,092100,601296900,18090,18150,18170,18090,573
|
|
20240304,092000,590923330,18150,18150,18150,18070,112
|
|
20240304,091900,588899010,18150,18150,18150,18070,123
|
|
20240304,091800,586667920,18150,18150,18230,18060,1356
|
|
20240304,091700,562137710,18150,18080,18230,18080,783
|
|
20240304,091600,547944580,18080,18200,18200,18070,844
|
|
20240304,091500,532632740,18230,18090,18230,18090,1549
|
|
20240304,091400,504516540,18020,17990,18100,17990,584
|
|
20240304,091300,493998470,17970,17970,17970,17930,198
|
|
20240304,091200,490443570,17930,17950,17960,17920,2115
|
|
20240304,091100,452479910,17960,17970,17970,17940,562
|
|
20240304,091000,442384540,17970,17970,18000,17970,920
|
|
20240304,090900,425843180,17970,18060,18060,17970,4327
|
|
20240304,090800,347860040,18080,18110,18120,18050,4859
|
|
20240304,090700,260026850,18110,18230,18230,18100,1066
|
|
20240304,090600,240681610,18250,18170,18250,18120,889
|
|
20240304,090500,224523450,18160,18300,18300,18140,2557
|
|
20240304,090400,178034720,18190,18170,18310,18170,341
|
|
20240304,090300,171829170,18150,18410,18410,18120,2767
|
|
20240304,090200,121304060,18490,18470,18490,18330,562
|
|
20240304,090100,110945830,18500,18710,19170,18400,4902
|
|
20240304,090000,19495530,18690,18680,18690,18620,1044
|