583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,184000,1823863970,17900,17900,17900,17900,849
|
|
20240311,183900,1823863970,17900,17900,17900,17900,0
|
|
20240311,183800,1823863970,17900,17900,17900,17900,0
|
|
20240311,183700,1823863970,17900,17900,17900,17900,0
|
|
20240311,183600,1823863970,17900,17900,17900,17900,0
|
|
20240311,183500,1823863970,17900,17900,17900,17900,0
|
|
20240311,183400,1823863970,17900,17900,17900,17900,0
|
|
20240311,183300,1823863970,17900,17900,17900,17900,0
|
|
20240311,183200,1823863970,17900,17900,17900,17900,0
|
|
20240311,183100,1823863970,17900,17900,17900,17900,0
|
|
20240311,183000,1823863970,17900,17900,17900,17900,0
|
|
20240311,182900,1823863970,17900,17900,17900,17900,0
|
|
20240311,182800,1823863970,17900,17900,17900,17900,0
|
|
20240311,182700,1823863970,17900,17900,17900,17900,0
|
|
20240311,182600,1823863970,17900,17900,17900,17900,0
|
|
20240311,182500,1823863970,17900,17900,17900,17900,0
|
|
20240311,182400,1823863970,17900,17900,17900,17900,0
|
|
20240311,182300,1823863970,17900,17900,17900,17900,0
|
|
20240311,182200,1823863970,17900,17900,17900,17900,0
|
|
20240311,182100,1823863970,17900,17900,17900,17900,0
|
|
20240311,182000,1823863970,17900,17900,17900,17900,0
|
|
20240311,181900,1823863970,17900,17900,17900,17900,0
|
|
20240311,181800,1823863970,17900,17900,17900,17900,0
|
|
20240311,181700,1823863970,17900,17900,17900,17900,0
|
|
20240311,181600,1823863970,17900,17900,17900,17900,0
|
|
20240311,181500,1823863970,17900,17900,17900,17900,0
|
|
20240311,181400,1823863970,17900,17900,17900,17900,0
|
|
20240311,181300,1823863970,17900,17900,17900,17900,0
|
|
20240311,181200,1823863970,17900,17900,17900,17900,0
|
|
20240311,181100,1823863970,17900,17900,17900,17900,0
|
|
20240311,181000,1823863970,17900,17900,17900,17900,849
|
|
20240311,180900,1823863970,17900,17900,17900,17900,0
|
|
20240311,180800,1823863970,17900,17900,17900,17900,0
|
|
20240311,180700,1823863970,17900,17900,17900,17900,0
|
|
20240311,180600,1823863970,17900,17900,17900,17900,0
|
|
20240311,180500,1823863970,17900,17900,17900,17900,0
|
|
20240311,180400,1823863970,17900,17900,17900,17900,0
|
|
20240311,180300,1823863970,17900,17900,17900,17900,0
|
|
20240311,180200,1823863970,17900,17900,17900,17900,0
|
|
20240311,180100,1823863970,17900,17900,17900,17900,0
|
|
20240311,180000,1823863970,17900,17900,17900,17900,0
|
|
20240311,175900,1823863970,17900,17900,17900,17900,0
|
|
20240311,175800,1823863970,17900,17900,17900,17900,0
|
|
20240311,175700,1823863970,17900,17900,17900,17900,0
|
|
20240311,175600,1823863970,17900,17900,17900,17900,0
|
|
20240311,175500,1823863970,17900,17900,17900,17900,0
|
|
20240311,175400,1823863970,17900,17900,17900,17900,0
|
|
20240311,175300,1823863970,17900,17900,17900,17900,0
|
|
20240311,175200,1823863970,17900,17900,17900,17900,0
|
|
20240311,175100,1823863970,17900,17900,17900,17900,0
|
|
20240311,175000,1823863970,17900,17900,17900,17900,0
|
|
20240311,174900,1823863970,17900,17900,17900,17900,0
|
|
20240311,174800,1823863970,17900,17900,17900,17900,0
|
|
20240311,174700,1823863970,17900,17900,17900,17900,0
|
|
20240311,174600,1823863970,17900,17900,17900,17900,0
|
|
20240311,174500,1823863970,17900,17900,17900,17900,0
|
|
20240311,174400,1823863970,17900,17900,17900,17900,0
|
|
20240311,174300,1823863970,17900,17900,17900,17900,0
|
|
20240311,174200,1823863970,17900,17900,17900,17900,0
|
|
20240311,174100,1823863970,17900,17900,17900,17900,0
|
|
20240311,174000,1823863970,17900,17900,17900,17900,849
|
|
20240311,173900,1823863970,17900,17900,17900,17900,0
|
|
20240311,173800,1823863970,17900,17900,17900,17900,0
|
|
20240311,173700,1823863970,17900,17900,17900,17900,0
|
|
20240311,173600,1823863970,17900,17900,17900,17900,0
|
|
20240311,173500,1823863970,17900,17900,17900,17900,0
|
|
20240311,173400,1823863970,17900,17900,17900,17900,0
|
|
20240311,173300,1823863970,17900,17900,17900,17900,0
|
|
20240311,173200,1823863970,17900,17900,17900,17900,0
|
|
20240311,173100,1823863970,17900,17900,17900,17900,0
|
|
20240311,173000,1823863970,17900,17900,17900,17900,0
|
|
20240311,172900,1823863970,17900,17900,17900,17900,0
|
|
20240311,172800,1823863970,17900,17900,17900,17900,0
|
|
20240311,172700,1823863970,17900,17900,17900,17900,0
|
|
20240311,172600,1823863970,17900,17900,17900,17900,0
|
|
20240311,172500,1823863970,17900,17900,17900,17900,0
|
|
20240311,172400,1823863970,17900,17900,17900,17900,0
|
|
20240311,172300,1823863970,17900,17900,17900,17900,0
|
|
20240311,172200,1823863970,17900,17900,17900,17900,0
|
|
20240311,172100,1823863970,17900,17900,17900,17900,0
|
|
20240311,172000,1823863970,17900,17900,17900,17900,0
|
|
20240311,171900,1823863970,17900,17900,17900,17900,0
|
|
20240311,171800,1823863970,17900,17900,17900,17900,0
|
|
20240311,171700,1823863970,17900,17900,17900,17900,0
|
|
20240311,171600,1823863970,17900,17900,17900,17900,0
|
|
20240311,171500,1823863970,17900,17900,17900,17900,0
|
|
20240311,171400,1823863970,17900,17900,17900,17900,0
|
|
20240311,171300,1823863970,17900,17900,17900,17900,0
|
|
20240311,171200,1823863970,17900,17900,17900,17900,0
|
|
20240311,171100,1823863970,17900,17900,17900,17900,0
|
|
20240311,171000,1823863970,17900,17900,17900,17900,849
|
|
20240311,170900,1823863970,17900,17900,17900,17900,0
|
|
20240311,170800,1823863970,17900,17900,17900,17900,0
|
|
20240311,170700,1823863970,17900,17900,17900,17900,0
|
|
20240311,170600,1823863970,17900,17900,17900,17900,0
|
|
20240311,170500,1823863970,17900,17900,17900,17900,0
|
|
20240311,170400,1823863970,17900,17900,17900,17900,0
|
|
20240311,170300,1823863970,17900,17900,17900,17900,0
|
|
20240311,170200,1823863970,17900,17900,17900,17900,0
|
|
20240311,170100,1823863970,17900,17900,17900,17900,0
|
|
20240311,170000,1823863970,17900,17900,17900,17900,0
|
|
20240311,165900,1823863970,17900,17900,17900,17900,0
|
|
20240311,165800,1823863970,17900,17900,17900,17900,0
|
|
20240311,165700,1823863970,17900,17900,17900,17900,0
|
|
20240311,165600,1823863970,17900,17900,17900,17900,0
|
|
20240311,165500,1823863970,17900,17900,17900,17900,0
|
|
20240311,165400,1823863970,17900,17900,17900,17900,0
|
|
20240311,165300,1823863970,17900,17900,17900,17900,0
|
|
20240311,165200,1823863970,17900,17900,17900,17900,0
|
|
20240311,165100,1823863970,17900,17900,17900,17900,0
|
|
20240311,165000,1823863970,17900,17900,17900,17900,0
|
|
20240311,164900,1823863970,17900,17900,17900,17900,0
|
|
20240311,164800,1823863970,17900,17900,17900,17900,0
|
|
20240311,164700,1823863970,17900,17900,17900,17900,0
|
|
20240311,164600,1823863970,17900,17900,17900,17900,0
|
|
20240311,164500,1823863970,17900,17900,17900,17900,0
|
|
20240311,164400,1823863970,17900,17900,17900,17900,0
|
|
20240311,164300,1823863970,17900,17900,17900,17900,0
|
|
20240311,164200,1823863970,17900,17900,17900,17900,0
|
|
20240311,164100,1823863970,17900,17900,17900,17900,0
|
|
20240311,164000,1823863970,17900,17900,17900,17900,849
|
|
20240311,163900,1823863970,17900,17900,17900,17900,0
|
|
20240311,163800,1823863970,17900,17900,17900,17900,0
|
|
20240311,163700,1823863970,17900,17900,17900,17900,0
|
|
20240311,163600,1823863970,17900,17900,17900,17900,0
|
|
20240311,163500,1823863970,17900,17900,17900,17900,0
|
|
20240311,163400,1823863970,17900,17900,17900,17900,0
|
|
20240311,163300,1823863970,17900,17900,17900,17900,0
|
|
20240311,163200,1823863970,17900,17900,17900,17900,0
|
|
20240311,163100,1823863970,17900,17900,17900,17900,0
|
|
20240311,163000,1823863970,17900,17900,17900,17900,0
|
|
20240311,162900,1823863970,17900,17900,17900,17900,0
|
|
20240311,162800,1823863970,17900,17900,17900,17900,0
|
|
20240311,162700,1823863970,17900,17900,17900,17900,0
|
|
20240311,162600,1823863970,17900,17900,17900,17900,0
|
|
20240311,162500,1823863970,17900,17900,17900,17900,0
|
|
20240311,162400,1823863970,17900,17900,17900,17900,0
|
|
20240311,162300,1823863970,17900,17900,17900,17900,0
|
|
20240311,162200,1823863970,17900,17900,17900,17900,0
|
|
20240311,162100,1823863970,17900,17900,17900,17900,0
|
|
20240311,162000,1823863970,17900,17900,17900,17900,0
|
|
20240311,161900,1823863970,17900,17900,17900,17900,0
|
|
20240311,161800,1823863970,17900,17900,17900,17900,0
|
|
20240311,161700,1823863970,17900,17900,17900,17900,0
|
|
20240311,161600,1823863970,17900,17900,17900,17900,0
|
|
20240311,161500,1823863970,17900,17900,17900,17900,0
|
|
20240311,161400,1823863970,17900,17900,17900,17900,0
|
|
20240311,161300,1823863970,17900,17900,17900,17900,0
|
|
20240311,161200,1823863970,17900,17900,17900,17900,0
|
|
20240311,161100,1823863970,17900,17900,17900,17900,0
|
|
20240311,161000,1823863970,17900,17900,17900,17900,849
|
|
20240311,160900,1823863970,17900,17900,17900,17900,0
|
|
20240311,160800,1823863970,17900,17900,17900,17900,0
|
|
20240311,160700,1823863970,17900,17900,17900,17900,0
|
|
20240311,160600,1823863970,17900,17900,17900,17900,0
|
|
20240311,160500,1823863970,17900,17900,17900,17900,0
|
|
20240311,160400,1823863970,17900,17900,17900,17900,0
|
|
20240311,160300,1823863970,17900,17900,17900,17900,0
|
|
20240311,160200,1823863970,17900,17900,17900,17900,0
|
|
20240311,160100,1823863970,17900,17900,17900,17900,0
|
|
20240311,160000,1823863970,17900,17900,17900,17900,0
|
|
20240311,155900,1823863970,17900,17900,17900,17900,0
|
|
20240311,155800,1823863970,17900,17900,17900,17900,0
|
|
20240311,155700,1823863970,17900,17900,17900,17900,0
|
|
20240311,155600,1823863970,17900,17900,17900,17900,0
|
|
20240311,155500,1823863970,17900,17900,17900,17900,0
|
|
20240311,155400,1823863970,17900,17900,17900,17900,0
|
|
20240311,155300,1823863970,17900,17900,17900,17900,0
|
|
20240311,155200,1823863970,17900,17900,17900,17900,0
|
|
20240311,155100,1823863970,17900,17900,17900,17900,0
|
|
20240311,155000,1823863970,17900,17900,17900,17900,0
|
|
20240311,154900,1823863970,17900,17900,17900,17900,0
|
|
20240311,154800,1823863970,17900,17900,17900,17900,0
|
|
20240311,154700,1823863970,17900,17900,17900,17900,0
|
|
20240311,154600,1823863970,17900,17900,17900,17900,0
|
|
20240311,154500,1823863970,17900,17900,17900,17900,0
|
|
20240311,154400,1823863970,17900,17900,17900,17900,0
|
|
20240311,154300,1823863970,17900,17900,17900,17900,0
|
|
20240311,154200,1823863970,17900,17900,17900,17900,0
|
|
20240311,154100,1823863970,17900,17900,17900,17900,0
|
|
20240311,154000,1823863970,17900,17900,17900,17900,849
|
|
20240311,153900,1823863970,17900,17900,17900,17900,0
|
|
20240311,153800,1823863970,17900,17900,17900,17900,0
|
|
20240311,153700,1823863970,17900,17900,17900,17900,0
|
|
20240311,153600,1823863970,17900,17900,17900,17900,0
|
|
20240311,153500,1823863970,17900,17900,17900,17900,0
|
|
20240311,153400,1823863970,17900,17900,17900,17900,0
|
|
20240311,153300,1823863970,17900,17900,17900,17900,0
|
|
20240311,153200,1823863970,17900,17900,17900,17900,0
|
|
20240311,153100,1823863970,17900,17900,17900,17900,0
|
|
20240311,153000,1823863970,17900,17900,17900,17900,849
|
|
20240311,152900,1808666870,18000,18000,18000,18000,0
|
|
20240311,152800,1808666870,18000,18000,18000,18000,0
|
|
20240311,152700,1808666870,18000,18000,18000,18000,0
|
|
20240311,152600,1808666870,18000,18000,18000,18000,0
|
|
20240311,152500,1808666870,18000,18000,18000,18000,0
|
|
20240311,152400,1808666870,18000,18000,18000,18000,0
|
|
20240311,152300,1808666870,18000,18000,18000,18000,0
|
|
20240311,152200,1808666870,18000,18000,18000,18000,0
|
|
20240311,152100,1808666870,18000,18000,18000,18000,0
|
|
20240311,152000,1808666870,18000,18000,18000,18000,0
|
|
20240311,151900,1808666870,18000,17980,18000,17980,63
|
|
20240311,151800,1807533330,17940,17990,18000,17940,258
|
|
20240311,151700,1802890700,17990,17980,18010,17980,359
|
|
20240311,151600,1796430810,17980,17980,17980,17950,337
|
|
20240311,151500,1790379560,17950,17930,17990,17930,234
|
|
20240311,151400,1786175430,17930,17930,17930,17900,102
|
|
20240311,151300,1784347230,17890,17980,17990,17890,332
|
|
20240311,151200,1778381340,17980,17960,17980,17960,264
|
|
20240311,151100,1773636960,17970,17920,17970,17920,95
|
|
20240311,151000,1771931000,17920,17900,17920,17890,141
|
|
20240311,150900,1769405770,17910,17980,17980,17890,317
|
|
20240311,150800,1763720810,17980,17980,17990,17970,335
|
|
20240311,150700,1757697470,17970,17880,17970,17880,222
|
|
20240311,150600,1753717480,17890,18000,18000,17880,1342
|
|
20240311,150500,1729595680,18000,18040,18040,17990,445
|
|
20240311,150400,1721584540,17990,17920,18010,17920,468
|
|
20240311,150300,1713168050,17920,18000,18000,17880,541
|
|
20240311,150200,1703451750,18000,18010,18010,18000,185
|
|
20240311,150100,1700120980,18010,18000,18010,18000,143
|
|
20240311,150000,1697546320,18000,18060,18070,18000,647
|
|
20240311,145900,1685880730,18070,18050,18070,18050,120
|
|
20240311,145800,1683713740,18050,18050,18060,18050,209
|
|
20240311,145700,1679940620,18050,18070,18070,18040,463
|
|
20240311,145600,1671582230,18040,18030,18070,18030,643
|
|
20240311,145500,1659973160,18030,17980,18030,17980,135
|
|
20240311,145400,1657541020,17980,17930,17980,17920,1230
|
|
20240311,145300,1635450600,17920,17890,17930,17890,97
|
|
20240311,145200,1633714020,17890,17880,17890,17880,205
|
|
20240311,145100,1630047180,17880,17920,17920,17880,406
|
|
20240311,145000,1622780340,17920,17920,17920,17920,50
|
|
20240311,144900,1621884340,17920,17920,17920,17920,20
|
|
20240311,144800,1621525940,17920,17910,17930,17910,409
|
|
20240311,144700,1614199010,17910,17910,17910,17910,30
|
|
20240311,144600,1613661710,17910,17910,17910,17910,37
|
|
20240311,144500,1612999040,17910,17910,17920,17910,254
|
|
20240311,144400,1608449800,17910,17910,17920,17910,159
|
|
20240311,144300,1605601130,17890,17890,17890,17890,0
|
|
20240311,144200,1605601130,17890,17890,17890,17890,232
|
|
20240311,144100,1601450650,17920,17890,17920,17890,148
|
|
20240311,144000,1598802120,17890,17880,17890,17880,101
|
|
20240311,143900,1596995550,17890,17960,17960,17890,714
|
|
20240311,143800,1584197290,17960,17960,17960,17960,4
|
|
20240311,143700,1584125450,17980,17970,17980,17960,345
|
|
20240311,143600,1577928200,17980,17990,17990,17980,331
|
|
20240311,143500,1571973550,17990,17990,17990,17990,161
|
|
20240311,143400,1569077160,17980,17990,17990,17980,134
|
|
20240311,143300,1566667700,17980,17970,17980,17960,377
|
|
20240311,143200,1559892420,17980,17980,17980,17980,1
|
|
20240311,143100,1559874440,17970,17970,17970,17970,147
|
|
20240311,143000,1557232850,17970,17960,17970,17960,411
|
|
20240311,142900,1549851210,17960,17960,17960,17960,2
|
|
20240311,142800,1549815290,17950,17950,17950,17950,109
|
|
20240311,142700,1547858740,17940,17960,17960,17940,235
|
|
20240311,142600,1543639190,17960,17960,17960,17960,285
|
|
20240311,142500,1538520590,17940,17940,17940,17940,10
|
|
20240311,142400,1538341190,17960,17950,17960,17910,277
|
|
20240311,142300,1533370480,17950,17950,17950,17950,9
|
|
20240311,142200,1533208930,17960,17950,17960,17950,153
|
|
20240311,142100,1530462450,17910,17930,17930,17910,235
|
|
20240311,142000,1526253450,17970,17970,17970,17970,254
|
|
20240311,141900,1521689070,17910,17910,17910,17910,91
|
|
20240311,141800,1520059260,17900,17910,17910,17900,236
|
|
20240311,141700,1515833070,17910,17900,17980,17900,553
|
|
20240311,141600,1505930670,17900,17900,17900,17900,62
|
|
20240311,141500,1504820870,17900,17890,17900,17880,466
|
|
20240311,141400,1496484200,17880,17880,17880,17880,1
|
|
20240311,141300,1496466320,17910,17910,17910,17910,83
|
|
20240311,141200,1494979790,17880,17880,17880,17880,237
|
|
20240311,141100,1490742230,17900,17900,17900,17900,607
|
|
20240311,141000,1479876930,17900,17900,17900,17900,1
|
|
20240311,140900,1479859030,17900,17880,17900,17880,238
|
|
20240311,140800,1475603570,17880,17880,17880,17880,0
|
|
20240311,140700,1475603570,17880,17880,17880,17880,84
|
|
20240311,140600,1474101650,17910,17900,17910,17880,692
|
|
20240311,140500,1461716620,17910,17910,17910,17900,40
|
|
20240311,140400,1461000250,17910,17910,17910,17910,1
|
|
20240311,140300,1460982340,17890,17890,17890,17890,237
|
|
20240311,140200,1456742410,17890,17890,17890,17890,148
|
|
20240311,140100,1454094690,17880,17880,17880,17880,0
|
|
20240311,140000,1454094690,17880,17870,17880,17870,516
|
|
20240311,135900,1444872510,17890,17890,17890,17890,79
|
|
20240311,135800,1443459200,17890,17880,17890,17870,708
|
|
20240311,135700,1430795010,17880,17880,17890,17880,322
|
|
20240311,135600,1425037630,17880,17890,17890,17880,353
|
|
20240311,135500,1418725940,17870,17870,17870,17870,0
|
|
20240311,135400,1418725940,17870,17880,17880,17870,333
|
|
20240311,135300,1412775220,17870,17870,17870,17870,0
|
|
20240311,135200,1412775220,17870,17870,17870,17870,0
|
|
20240311,135100,1412775220,17870,17890,17890,17870,259
|
|
20240311,135000,1408146560,17890,17890,17890,17890,0
|
|
20240311,134900,1408146560,17890,17890,17890,17890,279
|
|
20240311,134800,1403155250,17890,17900,17900,17890,802
|
|
20240311,134700,1388799780,17900,17900,17900,17900,84
|
|
20240311,134600,1387296180,17900,17900,17900,17900,0
|
|
20240311,134500,1387296180,17900,17900,17900,17900,622
|
|
20240311,134400,1376162380,17900,17900,17900,17900,20
|
|
20240311,134300,1375804380,17900,17900,17900,17900,0
|
|
20240311,134200,1375804380,17900,17910,17910,17900,48
|
|
20240311,134100,1374945170,17900,17900,17900,17900,63
|
|
20240311,134000,1373817470,17930,17970,17970,17930,319
|
|
20240311,133900,1368089210,17970,17990,17990,17970,1048
|
|
20240311,133800,1349248440,17990,18010,18010,17990,121
|
|
20240311,133700,1347071030,18020,17990,18020,17990,160
|
|
20240311,133600,1344192600,17990,18030,18030,17990,1327
|
|
20240311,133500,1320291350,18020,18020,18020,18020,0
|
|
20240311,133400,1320291350,18020,18020,18020,18020,0
|
|
20240311,133300,1320291350,18020,18020,18020,18020,48
|
|
20240311,133200,1319426390,18020,18020,18020,18020,9
|
|
20240311,133100,1319264210,18020,18020,18020,18020,26
|
|
20240311,133000,1318795690,18060,18120,18120,18060,338
|
|
20240311,132900,1312679210,18140,18130,18140,18130,278
|
|
20240311,132800,1307639010,18130,18140,18140,18130,47
|
|
20240311,132700,1306786850,18130,18120,18130,18110,400
|
|
20240311,132600,1299536450,18120,18120,18120,18120,221
|
|
20240311,132500,1295531930,18120,18130,18130,18120,43
|
|
20240311,132400,1294752710,18130,18110,18130,18110,739
|
|
20240311,132300,1281359220,18110,18130,18130,18110,374
|
|
20240311,132200,1274582290,18130,18120,18130,18120,79
|
|
20240311,132100,1273150790,18130,18130,18140,18110,250
|
|
20240311,132000,1268618460,18140,18130,18140,18130,121
|
|
20240311,131900,1266424400,18100,18120,18120,18100,191
|
|
20240311,131800,1262963880,18120,18080,18120,18080,349
|
|
20240311,131700,1256648250,18090,18090,18090,18090,14
|
|
20240311,131600,1256394990,18080,18080,18080,18070,109
|
|
20240311,131500,1254424280,18080,18080,18080,18070,59
|
|
20240311,131400,1253358040,18080,18080,18080,18070,193
|
|
20240311,131300,1249870340,18080,18080,18080,18080,13
|
|
20240311,131200,1249635300,18050,18060,18060,18050,298
|
|
20240311,131100,1244255930,18050,18070,18090,18050,405
|
|
20240311,131000,1236937900,18070,18070,18070,18070,18
|
|
20240311,130900,1236612640,18070,18060,18070,18050,166
|
|
20240311,130800,1233614890,18050,18060,18060,18050,53
|
|
20240311,130700,1232658090,18070,18060,18070,18060,290
|
|
20240311,130600,1227420440,18050,18050,18060,18050,88
|
|
20240311,130500,1225832000,18060,18050,18060,18050,100
|
|
20240311,130400,1224026860,18050,18030,18050,18030,43
|
|
20240311,130300,1223251410,18030,18040,18040,18030,204
|
|
20240311,130200,1219573240,18040,18060,18070,18040,269
|
|
20240311,130100,1214715150,18060,18060,18060,18060,26
|
|
20240311,130000,1214245590,18060,18050,18060,18040,841
|
|
20240311,125900,1199071560,18070,18070,18070,18070,3
|
|
20240311,125800,1199017350,18050,18050,18050,18050,47
|
|
20240311,125700,1198169000,18050,18050,18050,18040,68
|
|
20240311,125600,1196941640,18070,18040,18070,18040,191
|
|
20240311,125500,1193495410,18040,18050,18050,18040,394
|
|
20240311,125400,1186387610,18050,18070,18070,18040,611
|
|
20240311,125300,1175357780,18080,18060,18080,18060,109
|
|
20240311,125200,1173388160,18050,18040,18050,18040,124
|
|
20240311,125100,1171150880,18050,17930,18050,17920,1513
|
|
20240311,125000,1143955210,17920,17930,17930,17910,31
|
|
20240311,124900,1143399420,17930,17890,17930,17890,342
|
|
20240311,124800,1137278710,17890,17890,17900,17890,185
|
|
20240311,124700,1133968300,17900,17890,17900,17890,187
|
|
20240311,124600,1130622620,17880,17880,17880,17880,0
|
|
20240311,124500,1130622620,17880,17860,17880,17850,292
|
|
20240311,124400,1125403000,17850,17850,17850,17850,0
|
|
20240311,124300,1125403000,17850,17850,17850,17850,142
|
|
20240311,124200,1122868300,17850,17840,17850,17830,251
|
|
20240311,124100,1118388830,17850,17850,17850,17850,8
|
|
20240311,124000,1118246030,17830,17830,17830,17830,0
|
|
20240311,123900,1118246030,17830,17880,17880,17830,1168
|
|
20240311,123800,1097389800,17860,17860,17860,17860,0
|
|
20240311,123700,1097389800,17860,17860,17860,17860,11
|
|
20240311,123600,1097193340,17850,17910,17910,17850,836
|
|
20240311,123500,1082241650,17910,17920,17930,17910,346
|
|
20240311,123400,1076044030,17910,17910,17910,17910,0
|
|
20240311,123300,1076044030,17910,17910,17910,17910,48
|
|
20240311,123200,1075184350,17940,17940,17940,17940,585
|
|
20240311,123100,1064689450,17930,17940,17940,17930,75
|
|
20240311,123000,1063344200,17930,17890,17930,17870,431
|
|
20240311,122900,1055633550,17890,17890,17890,17890,335
|
|
20240311,122800,1049640400,17890,17870,17890,17870,71
|
|
20240311,122700,1048371130,17890,17870,17890,17860,357
|
|
20240311,122600,1041987980,17890,17870,17890,17870,27
|
|
20240311,122500,1041505230,17850,17850,17850,17850,1
|
|
20240311,122400,1041487380,17850,17950,17950,17850,322
|
|
20240311,122300,1035731540,17900,17930,17950,17900,1420
|
|
20240311,122200,1010278080,17920,17900,17920,17900,170
|
|
20240311,122100,1007234040,17890,17810,17890,17810,223
|
|
20240311,122000,1003248410,17880,17720,17880,17720,3248
|
|
20240311,121900,945517370,17720,17710,17720,17710,2839
|
|
20240311,121800,895238400,17700,17710,17710,17700,301
|
|
20240311,121700,889908170,17710,17710,17710,17710,0
|
|
20240311,121600,889908170,17710,17710,17710,17710,263
|
|
20240311,121500,885250440,17710,17710,17710,17700,1189
|
|
20240311,121400,864194960,17720,17720,17720,17720,11
|
|
20240311,121300,864000040,17710,17710,17710,17710,0
|
|
20240311,121200,864000040,17710,17710,17720,17710,52
|
|
20240311,121100,863079090,17710,17720,17720,17710,232
|
|
20240311,121000,858969580,17720,17720,17720,17720,59
|
|
20240311,120900,857924100,17720,17720,17720,17720,48
|
|
20240311,120800,857073540,17730,17730,17730,17730,6
|
|
20240311,120700,856967160,17730,17730,17730,17730,1
|
|
20240311,120600,856949430,17720,17720,17720,17720,48
|
|
20240311,120500,856098870,17730,17730,17730,17730,53
|
|
20240311,120400,855159180,17740,17740,17740,17740,3
|
|
20240311,120300,855105960,17750,17740,17750,17730,65
|
|
20240311,120200,853952710,17750,17750,17750,17740,41
|
|
20240311,120100,853224980,17750,17750,17750,17750,88
|
|
20240311,120000,851662980,17760,17770,17770,17760,185
|
|
20240311,115900,848376210,17780,17790,17790,17780,67
|
|
20240311,115800,847184920,17790,17790,17790,17790,3
|
|
20240311,115700,847131550,17780,17780,17780,17780,58
|
|
20240311,115600,846100310,17790,17790,17790,17790,3
|
|
20240311,115500,846046940,17780,17790,17790,17780,74
|
|
20240311,115400,844731080,17790,17790,17790,17790,105
|
|
20240311,115300,842863130,17800,17800,17800,17800,6
|
|
20240311,115200,842756330,17800,17800,17800,17800,13
|
|
20240311,115100,842524930,17800,17790,17800,17790,54
|
|
20240311,115000,841564210,17800,17810,17810,17800,335
|
|
20240311,114900,835598820,17810,17820,17820,17810,4
|
|
20240311,114800,835527570,17810,17840,17840,17810,417
|
|
20240311,114700,828098580,17850,17880,17880,17850,1272
|
|
20240311,114600,805369830,17870,17880,17880,17870,13
|
|
20240311,114500,805137420,17870,17870,17870,17870,48
|
|
20240311,114400,804279660,17880,17880,17880,17880,6
|
|
20240311,114300,804172380,17880,17880,17880,17880,14
|
|
20240311,114200,803922060,17880,17870,17880,17870,81
|
|
20240311,114100,802474480,17880,17870,17880,17870,44
|
|
20240311,114000,801688080,17870,17880,17880,17870,6
|
|
20240311,113900,801580830,17880,17870,17880,17870,51
|
|
20240311,113800,800669430,17870,17880,17880,17870,18
|
|
20240311,113700,800347750,17880,17880,17880,17880,37
|
|
20240311,113600,799686190,17880,17870,17880,17870,51
|
|
20240311,113500,798774790,17880,17880,17880,17880,1
|
|
20240311,113400,798756910,17880,17880,17880,17880,48
|
|
20240311,113300,797898670,17880,17870,17880,17870,51
|
|
20240311,113200,796987270,17870,17880,17880,17870,16
|
|
20240311,113100,796701220,17880,17870,17880,17870,8
|
|
20240311,113000,796558230,17870,17870,17880,17870,304
|
|
20240311,112900,791125710,17880,17870,17880,17870,37
|
|
20240311,112800,790464500,17880,17880,17880,17880,188
|
|
20240311,112700,787103060,17890,17890,17900,17890,564
|
|
20240311,112600,777013090,17900,17900,17900,17900,47
|
|
20240311,112500,776171790,17900,17900,17900,17900,0
|
|
20240311,112400,776171790,17900,17890,17900,17890,58
|
|
20240311,112300,775134100,17900,17900,17900,17900,13
|
|
20240311,112200,774901400,17900,17900,17900,17900,22
|
|
20240311,112100,774507600,17890,17910,17910,17890,43
|
|
20240311,112000,773738200,17940,17940,17940,17940,19
|
|
20240311,111900,773397340,17940,17940,17940,17940,3
|
|
20240311,111800,773343520,17940,17900,17940,17900,49
|
|
20240311,111700,772466340,17940,17940,17940,17940,56
|
|
20240311,111600,771461700,17940,17890,17940,17890,174
|
|
20240311,111500,768347990,17890,17930,17930,17890,344
|
|
20240311,111400,762192500,17950,17950,17960,17940,208
|
|
20240311,111300,758459340,17960,17960,17960,17960,6
|
|
20240311,111200,758351580,17960,17950,17960,17950,140
|
|
20240311,111100,755838460,17960,17960,17960,17960,38
|
|
20240311,111000,755155980,17970,17970,17970,17970,6
|
|
20240311,110900,755048160,17970,17950,17970,17950,124
|
|
20240311,110800,752821620,17950,17870,17950,17870,1375
|
|
20240311,110700,728213700,17870,17860,17870,17860,64
|
|
20240311,110600,727070650,17830,17840,17880,17830,51
|
|
20240311,110500,726160890,17880,17830,17880,17830,41
|
|
20240311,110400,725427860,17900,17900,17900,17900,0
|
|
20240311,110300,725427860,17900,17820,17910,17810,760
|
|
20240311,110200,711872510,17900,17900,17900,17900,400
|
|
20240311,110100,704712510,17900,17900,17900,17900,29
|
|
20240311,110000,704193410,17780,17780,17780,17780,48
|
|
20240311,105900,703339970,17840,17780,17840,17780,1174
|
|
20240311,105800,682447760,17810,17810,17810,17810,0
|
|
20240311,105700,682447760,17810,17790,17810,17780,71
|
|
20240311,105600,681184860,17810,17810,17810,17810,1
|
|
20240311,105500,681167050,17790,17790,17790,17790,2
|
|
20240311,105400,681131470,17790,17760,17790,17760,612
|
|
20240311,105300,670251040,17780,17780,17780,17780,1
|
|
20240311,105200,670233260,17780,17780,17780,17780,1
|
|
20240311,105100,670215480,17780,17760,17780,17730,786
|
|
20240311,105000,656256120,17730,17730,17730,17730,0
|
|
20240311,104900,656256120,17730,17730,17730,17730,0
|
|
20240311,104800,656256120,17730,17730,17730,17730,49
|
|
20240311,104700,655387350,17730,17730,17730,17730,10
|
|
20240311,104600,655210050,17780,17750,17780,17720,537
|
|
20240311,104500,645681560,17750,17760,17760,17750,48
|
|
20240311,104400,644829430,17780,17780,17780,17780,5
|
|
20240311,104300,644740530,17780,17760,17780,17760,25
|
|
20240311,104200,644296510,17760,17720,17760,17720,669
|
|
20240311,104100,632424570,17710,17710,17710,17710,10
|
|
20240311,104000,632247470,17710,17780,17780,17710,1500
|
|
20240311,103900,605646560,17740,17780,17780,17740,548
|
|
20240311,103800,595916560,17780,17790,17790,17780,34
|
|
20240311,103700,595311740,17790,17810,17810,17790,18
|
|
20240311,103600,594991220,17810,17830,17830,17790,238
|
|
20240311,103500,590752650,17840,17840,17840,17840,0
|
|
20240311,103400,590752650,17840,17840,17840,17840,14
|
|
20240311,103300,590502890,17810,17870,17870,17810,607
|
|
20240311,103200,579673060,17850,17900,17900,17850,264
|
|
20240311,103100,574956960,17900,17900,17900,17850,256
|
|
20240311,103000,570384710,17870,17870,17870,17870,48
|
|
20240311,102900,569526950,17900,17900,17910,17870,199
|
|
20240311,102800,565966300,17870,17870,17870,17870,4
|
|
20240311,102700,565894820,17950,17910,17950,17870,204
|
|
20240311,102600,562244510,17950,17920,17950,17920,83
|
|
20240311,102500,560756210,17920,17890,17920,17890,238
|
|
20240311,102400,556494400,17890,17850,17890,17840,659
|
|
20240311,102300,544714980,17870,17860,17870,17860,25
|
|
20240311,102200,544268470,17870,17810,17870,17810,234
|
|
20240311,102100,540092840,17850,17810,17850,17810,50
|
|
20240311,102000,539202300,17850,17850,17850,17850,20
|
|
20240311,101900,538845300,17850,17850,17850,17850,77
|
|
20240311,101800,537470850,17840,17810,17840,17810,368
|
|
20240311,101700,530911260,17820,17820,17820,17820,6
|
|
20240311,101600,530804340,17840,17810,17840,17810,66
|
|
20240311,101500,529628810,17800,17780,17800,17780,281
|
|
20240311,101400,524629830,17780,17780,17780,17780,8
|
|
20240311,101300,524487590,17780,17810,17810,17780,31
|
|
20240311,101200,523936020,17840,17820,17840,17810,203
|
|
20240311,101100,520320440,17850,17810,17850,17800,288
|
|
20240311,101000,515190950,17810,17730,17810,17730,2972
|
|
20240311,100900,462476660,17720,17720,17730,17720,92
|
|
20240311,100800,460846370,17720,17720,17730,17720,200
|
|
20240311,100700,457301680,17720,17720,17720,17720,3
|
|
20240311,100600,457248520,17730,17730,17730,17720,83
|
|
20240311,100500,455777210,17740,17740,17740,17740,14
|
|
20240311,100400,455528850,17730,17790,17790,17730,560
|
|
20240311,100300,445588570,17790,17810,17810,17790,68
|
|
20240311,100200,444378210,17820,17840,17840,17820,1612
|
|
20240311,100100,415633100,17860,17860,17860,17860,6
|
|
20240311,100000,415525940,17870,17850,17870,17840,728
|
|
20240311,095900,402531450,17850,17860,17860,17850,141
|
|
20240311,095800,400013860,17880,17880,17880,17880,25
|
|
20240311,095700,399566860,17860,17860,17860,17860,91
|
|
20240311,095600,397941600,17890,17890,17890,17890,2
|
|
20240311,095500,397905820,17850,17860,17860,17850,28
|
|
20240311,095400,397405770,17860,17860,17860,17860,51
|
|
20240311,095300,396494910,17850,17840,17850,17840,531
|
|
20240311,095200,387021560,17830,17840,17840,17830,1272
|
|
20240311,095100,364339280,17830,17850,17850,17830,52
|
|
20240311,095000,363412090,17850,17850,17850,17850,72
|
|
20240311,094900,362126890,17830,17770,17830,17770,447
|
|
20240311,094800,354176680,17760,17730,17760,17730,201
|
|
20240311,094700,350609560,17750,17750,17750,17750,386
|
|
20240311,094600,343758060,17770,17770,17770,17770,0
|
|
20240311,094500,343758060,17770,17720,17770,17700,1165
|
|
20240311,094400,323098040,17710,17710,17710,17710,50
|
|
20240311,094300,322212540,17700,17700,17700,17700,53
|
|
20240311,094200,321274440,17740,17680,17740,17680,52
|
|
20240311,094100,320354960,17740,17690,17740,17690,784
|
|
20240311,094000,306471750,17670,17650,17670,17650,232
|
|
20240311,093900,302374720,17650,17640,17650,17630,579
|
|
20240311,093800,292155920,17650,17690,17690,17650,846
|
|
20240311,093700,277208570,17700,17730,17740,17700,1443
|
|
20240311,093600,251659590,17730,17730,17730,17730,54
|
|
20240311,093500,250702170,17730,17740,17740,17730,148
|
|
20240311,093400,248077650,17740,17750,17750,17730,3295
|
|
20240311,093300,189605850,17750,17780,17780,17750,1861
|
|
20240311,093200,156554610,17790,17790,17790,17790,16
|
|
20240311,093100,156269970,17790,17800,17800,17790,694
|
|
20240311,093000,143917760,17800,17810,17820,17800,635
|
|
20240311,092900,132609430,17820,17820,17820,17820,0
|
|
20240311,092800,132609430,17820,17820,17820,17810,449
|
|
20240311,092700,124608280,17810,17820,17820,17810,390
|
|
20240311,092600,117658590,17830,17840,17840,17820,1221
|
|
20240311,092500,95894060,17850,17850,17860,17850,349
|
|
20240311,092400,89664390,17850,17850,17850,17840,107
|
|
20240311,092300,87754760,17850,17890,17900,17850,407
|
|
20240311,092200,80487030,17890,17850,17890,17850,264
|
|
20240311,092100,75764110,17850,17860,17860,17850,673
|
|
20240311,092000,63747330,17860,17850,17910,17850,29
|
|
20240311,091900,63228770,17850,17850,17850,17850,4
|
|
20240311,091800,63157370,17840,17850,17850,17840,56
|
|
20240311,091700,62157830,17910,17830,17910,17830,60
|
|
20240311,091600,61087600,17820,17820,17820,17820,41
|
|
20240311,091500,60356980,17840,17820,17840,17800,229
|
|
20240311,091400,56278010,17810,17810,17820,17810,46
|
|
20240311,091300,55458330,17810,17840,17840,17810,225
|
|
20240311,091200,51447830,17840,17860,17870,17830,347
|
|
20240311,091100,45258850,17870,17910,17910,17860,597
|
|
20240311,091000,34573560,17910,17990,17990,17910,557
|
|
20240311,090900,24578450,18000,18060,18060,18000,305
|
|
20240311,090800,19077240,18060,18060,18060,18060,112
|
|
20240311,090700,17054520,18060,18060,18080,18060,136
|
|
20240311,090600,14596340,18050,18080,18080,18050,106
|
|
20240311,090500,12681670,18060,18090,18090,18060,56
|
|
20240311,090400,11670130,18090,18090,18090,18090,0
|
|
20240311,090300,11670130,18090,18120,18120,18020,14
|
|
20240311,090200,11416980,18020,18020,18020,18020,33
|
|
20240311,090100,10822320,18160,18160,18160,18160,13
|
|
20240311,090000,10586240,18160,18000,18160,18000,588
|