583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,184000,2189481300,16680,16680,16680,16680,11036
|
|
20240314,183900,2189481300,16680,16680,16680,16680,0
|
|
20240314,183800,2189481300,16680,16680,16680,16680,0
|
|
20240314,183700,2189481300,16680,16680,16680,16680,0
|
|
20240314,183600,2189481300,16680,16680,16680,16680,0
|
|
20240314,183500,2189481300,16680,16680,16680,16680,0
|
|
20240314,183400,2189481300,16680,16680,16680,16680,0
|
|
20240314,183300,2189481300,16680,16680,16680,16680,0
|
|
20240314,183200,2189481300,16680,16680,16680,16680,0
|
|
20240314,183100,2189481300,16680,16680,16680,16680,0
|
|
20240314,183000,2189481300,16680,16680,16680,16680,0
|
|
20240314,182900,2189481300,16680,16680,16680,16680,0
|
|
20240314,182800,2189481300,16680,16680,16680,16680,0
|
|
20240314,182700,2189481300,16680,16680,16680,16680,0
|
|
20240314,182600,2189481300,16680,16680,16680,16680,0
|
|
20240314,182500,2189481300,16680,16680,16680,16680,0
|
|
20240314,182400,2189481300,16680,16680,16680,16680,0
|
|
20240314,182300,2189481300,16680,16680,16680,16680,0
|
|
20240314,182200,2189481300,16680,16680,16680,16680,0
|
|
20240314,182100,2189481300,16680,16680,16680,16680,0
|
|
20240314,182000,2189481300,16680,16680,16680,16680,0
|
|
20240314,181900,2189481300,16680,16680,16680,16680,0
|
|
20240314,181800,2189481300,16680,16680,16680,16680,0
|
|
20240314,181700,2189481300,16680,16680,16680,16680,0
|
|
20240314,181600,2189481300,16680,16680,16680,16680,0
|
|
20240314,181500,2189481300,16680,16680,16680,16680,0
|
|
20240314,181400,2189481300,16680,16680,16680,16680,0
|
|
20240314,181300,2189481300,16680,16680,16680,16680,0
|
|
20240314,181200,2189481300,16680,16680,16680,16680,0
|
|
20240314,181100,2189481300,16680,16680,16680,16680,0
|
|
20240314,181000,2189481300,16680,16680,16680,16680,11036
|
|
20240314,180900,2189481300,16680,16680,16680,16680,0
|
|
20240314,180800,2189481300,16680,16680,16680,16680,0
|
|
20240314,180700,2189481300,16680,16680,16680,16680,0
|
|
20240314,180600,2189481300,16680,16680,16680,16680,0
|
|
20240314,180500,2189481300,16680,16680,16680,16680,0
|
|
20240314,180400,2189481300,16680,16680,16680,16680,0
|
|
20240314,180300,2189481300,16680,16680,16680,16680,0
|
|
20240314,180200,2189481300,16680,16680,16680,16680,0
|
|
20240314,180100,2189481300,16680,16680,16680,16680,0
|
|
20240314,180000,2189481300,16680,16680,16680,16680,0
|
|
20240314,175900,2189481300,16680,16680,16680,16680,0
|
|
20240314,175800,2189481300,16680,16680,16680,16680,0
|
|
20240314,175700,2189481300,16680,16680,16680,16680,0
|
|
20240314,175600,2189481300,16680,16680,16680,16680,0
|
|
20240314,175500,2189481300,16680,16680,16680,16680,0
|
|
20240314,175400,2189481300,16680,16680,16680,16680,0
|
|
20240314,175300,2189481300,16680,16680,16680,16680,0
|
|
20240314,175200,2189481300,16680,16680,16680,16680,0
|
|
20240314,175100,2189481300,16680,16680,16680,16680,0
|
|
20240314,175000,2189481300,16680,16680,16680,16680,0
|
|
20240314,174900,2189481300,16680,16680,16680,16680,0
|
|
20240314,174800,2189481300,16680,16680,16680,16680,0
|
|
20240314,174700,2189481300,16680,16680,16680,16680,0
|
|
20240314,174600,2189481300,16680,16680,16680,16680,0
|
|
20240314,174500,2189481300,16680,16680,16680,16680,0
|
|
20240314,174400,2189481300,16680,16680,16680,16680,0
|
|
20240314,174300,2189481300,16680,16680,16680,16680,0
|
|
20240314,174200,2189481300,16680,16680,16680,16680,0
|
|
20240314,174100,2189481300,16680,16680,16680,16680,0
|
|
20240314,174000,2189481300,16680,16680,16680,16680,11036
|
|
20240314,173900,2189481300,16680,16680,16680,16680,0
|
|
20240314,173800,2189481300,16680,16680,16680,16680,0
|
|
20240314,173700,2189481300,16680,16680,16680,16680,0
|
|
20240314,173600,2189481300,16680,16680,16680,16680,0
|
|
20240314,173500,2189481300,16680,16680,16680,16680,0
|
|
20240314,173400,2189481300,16680,16680,16680,16680,0
|
|
20240314,173300,2189481300,16680,16680,16680,16680,0
|
|
20240314,173200,2189481300,16680,16680,16680,16680,0
|
|
20240314,173100,2189481300,16680,16680,16680,16680,0
|
|
20240314,173000,2189481300,16680,16680,16680,16680,0
|
|
20240314,172900,2189481300,16680,16680,16680,16680,0
|
|
20240314,172800,2189481300,16680,16680,16680,16680,0
|
|
20240314,172700,2189481300,16680,16680,16680,16680,0
|
|
20240314,172600,2189481300,16680,16680,16680,16680,0
|
|
20240314,172500,2189481300,16680,16680,16680,16680,0
|
|
20240314,172400,2189481300,16680,16680,16680,16680,0
|
|
20240314,172300,2189481300,16680,16680,16680,16680,0
|
|
20240314,172200,2189481300,16680,16680,16680,16680,0
|
|
20240314,172100,2189481300,16680,16680,16680,16680,0
|
|
20240314,172000,2189481300,16680,16680,16680,16680,0
|
|
20240314,171900,2189481300,16680,16680,16680,16680,0
|
|
20240314,171800,2189481300,16680,16680,16680,16680,0
|
|
20240314,171700,2189481300,16680,16680,16680,16680,0
|
|
20240314,171600,2189481300,16680,16680,16680,16680,0
|
|
20240314,171500,2189481300,16680,16680,16680,16680,0
|
|
20240314,171400,2189481300,16680,16680,16680,16680,0
|
|
20240314,171300,2189481300,16680,16680,16680,16680,0
|
|
20240314,171200,2189481300,16680,16680,16680,16680,0
|
|
20240314,171100,2189481300,16680,16680,16680,16680,0
|
|
20240314,171000,2189481300,16680,16680,16680,16680,11036
|
|
20240314,170900,2189481300,16680,16680,16680,16680,0
|
|
20240314,170800,2189481300,16680,16680,16680,16680,0
|
|
20240314,170700,2189481300,16680,16680,16680,16680,0
|
|
20240314,170600,2189481300,16680,16680,16680,16680,0
|
|
20240314,170500,2189481300,16680,16680,16680,16680,0
|
|
20240314,170400,2189481300,16680,16680,16680,16680,0
|
|
20240314,170300,2189481300,16680,16680,16680,16680,0
|
|
20240314,170200,2189481300,16680,16680,16680,16680,0
|
|
20240314,170100,2189481300,16680,16680,16680,16680,0
|
|
20240314,170000,2189481300,16680,16680,16680,16680,0
|
|
20240314,165900,2189481300,16680,16680,16680,16680,0
|
|
20240314,165800,2189481300,16680,16680,16680,16680,0
|
|
20240314,165700,2189481300,16680,16680,16680,16680,0
|
|
20240314,165600,2189481300,16680,16680,16680,16680,0
|
|
20240314,165500,2189481300,16680,16680,16680,16680,0
|
|
20240314,165400,2189481300,16680,16680,16680,16680,0
|
|
20240314,165300,2189481300,16680,16680,16680,16680,0
|
|
20240314,165200,2189481300,16680,16680,16680,16680,0
|
|
20240314,165100,2189481300,16680,16680,16680,16680,0
|
|
20240314,165000,2189481300,16680,16680,16680,16680,0
|
|
20240314,164900,2189481300,16680,16680,16680,16680,0
|
|
20240314,164800,2189481300,16680,16680,16680,16680,0
|
|
20240314,164700,2189481300,16680,16680,16680,16680,0
|
|
20240314,164600,2189481300,16680,16680,16680,16680,0
|
|
20240314,164500,2189481300,16680,16680,16680,16680,0
|
|
20240314,164400,2189481300,16680,16680,16680,16680,0
|
|
20240314,164300,2189481300,16680,16680,16680,16680,0
|
|
20240314,164200,2189481300,16680,16680,16680,16680,0
|
|
20240314,164100,2189481300,16680,16680,16680,16680,0
|
|
20240314,164000,2189481300,16680,16680,16680,16680,11036
|
|
20240314,163900,2189481300,16680,16680,16680,16680,0
|
|
20240314,163800,2189481300,16680,16680,16680,16680,0
|
|
20240314,163700,2189481300,16680,16680,16680,16680,0
|
|
20240314,163600,2189481300,16680,16680,16680,16680,0
|
|
20240314,163500,2189481300,16680,16680,16680,16680,0
|
|
20240314,163400,2189481300,16680,16680,16680,16680,0
|
|
20240314,163300,2189481300,16680,16680,16680,16680,0
|
|
20240314,163200,2189481300,16680,16680,16680,16680,0
|
|
20240314,163100,2189481300,16680,16680,16680,16680,0
|
|
20240314,163000,2189481300,16680,16680,16680,16680,0
|
|
20240314,162900,2189481300,16680,16680,16680,16680,0
|
|
20240314,162800,2189481300,16680,16680,16680,16680,0
|
|
20240314,162700,2189481300,16680,16680,16680,16680,0
|
|
20240314,162600,2189481300,16680,16680,16680,16680,0
|
|
20240314,162500,2189481300,16680,16680,16680,16680,0
|
|
20240314,162400,2189481300,16680,16680,16680,16680,0
|
|
20240314,162300,2189481300,16680,16680,16680,16680,0
|
|
20240314,162200,2189481300,16680,16680,16680,16680,0
|
|
20240314,162100,2189481300,16680,16680,16680,16680,0
|
|
20240314,162000,2189481300,16680,16680,16680,16680,0
|
|
20240314,161900,2189481300,16680,16680,16680,16680,0
|
|
20240314,161800,2189481300,16680,16680,16680,16680,0
|
|
20240314,161700,2189481300,16680,16680,16680,16680,0
|
|
20240314,161600,2189481300,16680,16680,16680,16680,0
|
|
20240314,161500,2189481300,16680,16680,16680,16680,0
|
|
20240314,161400,2189481300,16680,16680,16680,16680,0
|
|
20240314,161300,2189481300,16680,16680,16680,16680,0
|
|
20240314,161200,2189481300,16680,16680,16680,16680,0
|
|
20240314,161100,2189481300,16680,16680,16680,16680,0
|
|
20240314,161000,2189481300,16680,16680,16680,16680,11036
|
|
20240314,160900,2189481300,16680,16680,16680,16680,0
|
|
20240314,160800,2189481300,16680,16680,16680,16680,0
|
|
20240314,160700,2189481300,16680,16680,16680,16680,0
|
|
20240314,160600,2189481300,16680,16680,16680,16680,0
|
|
20240314,160500,2189481300,16680,16680,16680,16680,0
|
|
20240314,160400,2189481300,16680,16680,16680,16680,0
|
|
20240314,160300,2189481300,16680,16680,16680,16680,0
|
|
20240314,160200,2189481300,16680,16680,16680,16680,0
|
|
20240314,160100,2189481300,16680,16680,16680,16680,0
|
|
20240314,160000,2189481300,16680,16680,16680,16680,0
|
|
20240314,155900,2189481300,16680,16680,16680,16680,0
|
|
20240314,155800,2189481300,16680,16680,16680,16680,0
|
|
20240314,155700,2189481300,16680,16680,16680,16680,0
|
|
20240314,155600,2189481300,16680,16680,16680,16680,0
|
|
20240314,155500,2189481300,16680,16680,16680,16680,0
|
|
20240314,155400,2189481300,16680,16680,16680,16680,0
|
|
20240314,155300,2189481300,16680,16680,16680,16680,0
|
|
20240314,155200,2189481300,16680,16680,16680,16680,0
|
|
20240314,155100,2189481300,16680,16680,16680,16680,0
|
|
20240314,155000,2189481300,16680,16680,16680,16680,0
|
|
20240314,154900,2189481300,16680,16680,16680,16680,0
|
|
20240314,154800,2189481300,16680,16680,16680,16680,0
|
|
20240314,154700,2189481300,16680,16680,16680,16680,0
|
|
20240314,154600,2189481300,16680,16680,16680,16680,0
|
|
20240314,154500,2189481300,16680,16680,16680,16680,0
|
|
20240314,154400,2189481300,16680,16680,16680,16680,0
|
|
20240314,154300,2189481300,16680,16680,16680,16680,0
|
|
20240314,154200,2189481300,16680,16680,16680,16680,0
|
|
20240314,154100,2189481300,16680,16680,16680,16680,0
|
|
20240314,154000,2189481300,16680,16680,16680,16680,11036
|
|
20240314,153900,2189481300,16680,16680,16680,16680,0
|
|
20240314,153800,2189481300,16680,16680,16680,16680,0
|
|
20240314,153700,2189481300,16680,16680,16680,16680,0
|
|
20240314,153600,2189481300,16680,16680,16680,16680,0
|
|
20240314,153500,2189481300,16680,16680,16680,16680,0
|
|
20240314,153400,2189481300,16680,16680,16680,16680,0
|
|
20240314,153300,2189481300,16680,16680,16680,16680,0
|
|
20240314,153200,2189481300,16680,16680,16680,16680,0
|
|
20240314,153100,2189481300,16680,16680,16680,16680,0
|
|
20240314,153000,2189481300,16680,16680,16680,16680,11036
|
|
20240314,152900,2005400820,16680,16680,16680,16680,0
|
|
20240314,152800,2005400820,16680,16680,16680,16680,0
|
|
20240314,152700,2005400820,16680,16680,16680,16680,0
|
|
20240314,152600,2005400820,16680,16680,16680,16680,0
|
|
20240314,152500,2005400820,16680,16680,16680,16680,0
|
|
20240314,152400,2005400820,16680,16680,16680,16680,0
|
|
20240314,152300,2005400820,16680,16680,16680,16680,0
|
|
20240314,152200,2005400820,16680,16680,16680,16680,0
|
|
20240314,152100,2005400820,16680,16680,16680,16680,0
|
|
20240314,152000,2005400820,16680,16680,16680,16680,0
|
|
20240314,151900,2005400820,16680,16710,16710,16680,296
|
|
20240314,151800,2000459300,16700,16730,16730,16700,128
|
|
20240314,151700,1998319580,16730,16730,16730,16730,247
|
|
20240314,151600,1994187270,16730,16720,16730,16720,30
|
|
20240314,151500,1993685660,16700,16700,16700,16700,27
|
|
20240314,151400,1993234760,16710,16730,16730,16710,393
|
|
20240314,151300,1986663840,16740,16770,16770,16730,437
|
|
20240314,151200,1979344210,16770,16770,16770,16770,51
|
|
20240314,151100,1978488940,16770,16760,16770,16760,121
|
|
20240314,151000,1976459980,16750,16750,16760,16750,256
|
|
20240314,150900,1972169940,16750,16750,16760,16750,160
|
|
20240314,150800,1969489930,16750,16730,16770,16730,157
|
|
20240314,150700,1966861080,16730,16730,16730,16730,0
|
|
20240314,150600,1966861080,16730,16730,16730,16720,167
|
|
20240314,150500,1964067530,16690,16690,16690,16690,0
|
|
20240314,150400,1964067530,16690,16780,16780,16690,103
|
|
20240314,150300,1962348270,16790,16770,16790,16690,321
|
|
20240314,150200,1956980530,16690,16690,16690,16690,668
|
|
20240314,150100,1945831610,16780,16680,16780,16680,530
|
|
20240314,150000,1936987790,16680,16680,16690,16670,603
|
|
20240314,145900,1926931500,16680,16650,16690,16650,2759
|
|
20240314,145800,1880924720,16660,16690,16700,16650,1450
|
|
20240314,145700,1856749910,16700,16720,16720,16700,324
|
|
20240314,145600,1851336120,16720,16710,16730,16710,548
|
|
20240314,145500,1842168210,16710,16730,16750,16690,414
|
|
20240314,145400,1835243700,16690,16720,16720,16690,79
|
|
20240314,145300,1833923660,16680,16680,16680,16680,156
|
|
20240314,145200,1831321580,16660,16740,16740,16660,525
|
|
20240314,145100,1822552380,16740,16740,16750,16710,529
|
|
20240314,145000,1813700370,16740,16820,16860,16740,1152
|
|
20240314,144900,1794337280,16820,16810,16880,16810,457
|
|
20240314,144800,1786651890,16770,16720,16770,16720,708
|
|
20240314,144700,1774797720,16710,16730,16730,16710,146
|
|
20240314,144600,1772357140,16720,16680,16720,16680,1806
|
|
20240314,144500,1742169020,16670,16660,16670,16650,2281
|
|
20240314,144400,1704157340,16660,16690,16690,16660,1342
|
|
20240314,144300,1681781180,16690,16700,16700,16690,139
|
|
20240314,144200,1679460210,16700,16700,16700,16700,87
|
|
20240314,144100,1678007310,16690,16690,16690,16680,177
|
|
20240314,144000,1675054320,16680,16700,16700,16680,240
|
|
20240314,143900,1671047910,16710,16710,16710,16670,4874
|
|
20240314,143800,1589656240,16720,16700,16720,16700,435
|
|
20240314,143700,1582388120,16700,16710,16720,16700,1636
|
|
20240314,143600,1555062940,16720,16710,16720,16710,538
|
|
20240314,143500,1546071940,16710,16730,16730,16710,638
|
|
20240314,143400,1535406420,16720,16710,16720,16710,251
|
|
20240314,143300,1531211350,16710,16730,16740,16710,1193
|
|
20240314,143200,1511268330,16730,16760,16760,16730,398
|
|
20240314,143100,1504606150,16760,16790,16800,16740,1128
|
|
20240314,143000,1485689080,16790,16790,16800,16790,269
|
|
20240314,142900,1481171370,16800,16800,16800,16800,140
|
|
20240314,142800,1478819370,16800,16800,16800,16790,751
|
|
20240314,142700,1466202820,16810,16810,16820,16810,425
|
|
20240314,142600,1459058500,16810,16810,16820,16810,249
|
|
20240314,142500,1454871780,16810,16820,16820,16810,402
|
|
20240314,142400,1448113120,16820,16820,16820,16810,387
|
|
20240314,142300,1441605380,16820,16840,16840,16820,854
|
|
20240314,142200,1427233810,16850,16840,16850,16840,716
|
|
20240314,142100,1415176100,16830,16850,16850,16830,707
|
|
20240314,142000,1403270110,16850,16860,16860,16850,148
|
|
20240314,141900,1400775960,16860,16860,16860,16850,199
|
|
20240314,141800,1397421960,16850,16840,16850,16840,65
|
|
20240314,141700,1396326840,16840,16850,16860,16830,1828
|
|
20240314,141600,1365533370,16850,16860,16860,16850,1681
|
|
20240314,141500,1337195380,16860,16870,16870,16860,1750
|
|
20240314,141400,1307686520,16880,16880,16880,16870,293
|
|
20240314,141300,1302742500,16880,16880,16880,16870,220
|
|
20240314,141200,1299029990,16870,16890,16890,16870,783
|
|
20240314,141100,1285811480,16890,16900,16900,16890,154
|
|
20240314,141000,1283209200,16900,16900,16900,16900,2
|
|
20240314,140900,1283175400,16890,16890,16890,16890,90
|
|
20240314,140800,1281655300,16880,16910,16910,16880,1827
|
|
20240314,140700,1250774680,16900,16900,16900,16900,117
|
|
20240314,140600,1248797380,16910,16910,16910,16910,100
|
|
20240314,140500,1247106380,16900,16910,16920,16900,414
|
|
20240314,140400,1240107040,16920,16920,16920,16920,101
|
|
20240314,140300,1238398120,16910,16910,16910,16910,1
|
|
20240314,140200,1238381210,16900,16900,16910,16900,93
|
|
20240314,140100,1236809290,16900,16910,16910,16900,539
|
|
20240314,140000,1227698760,16910,16910,16910,16910,32
|
|
20240314,135900,1227157640,16920,16920,16920,16920,112
|
|
20240314,135800,1225262600,16920,16900,16920,16900,313
|
|
20240314,135700,1219971880,16900,16900,16910,16900,334
|
|
20240314,135600,1214327070,16900,16900,16910,16900,263
|
|
20240314,135500,1209881360,16900,16920,16920,16900,959
|
|
20240314,135400,1193664540,16930,16930,16930,16920,309
|
|
20240314,135300,1188434630,16930,16930,16930,16930,151
|
|
20240314,135200,1185878200,16930,16930,16930,16930,0
|
|
20240314,135100,1185878200,16930,16910,16930,16910,157
|
|
20240314,135000,1183221740,16920,16920,16920,16920,54
|
|
20240314,134900,1182308060,16920,16920,16920,16910,445
|
|
20240314,134800,1174782120,16910,16920,16920,16910,132
|
|
20240314,134700,1172549000,16920,16920,16920,16920,23
|
|
20240314,134600,1172159840,16920,16920,16920,16910,234
|
|
20240314,134500,1168201690,16910,16910,16910,16910,56
|
|
20240314,134400,1167254730,16920,16920,16920,16920,126
|
|
20240314,134300,1165122810,16930,16940,16940,16920,622
|
|
20240314,134200,1154596110,16930,16930,16930,16930,33
|
|
20240314,134100,1154037420,16930,16930,16930,16930,50
|
|
20240314,134000,1153190920,16930,16930,16930,16930,20
|
|
20240314,133900,1152852320,16920,16920,16930,16920,582
|
|
20240314,133800,1143003880,16930,16930,16930,16930,135
|
|
20240314,133700,1140718330,16930,16910,16930,16910,3
|
|
20240314,133600,1140667580,16910,16910,16940,16910,498
|
|
20240314,133500,1132244990,16910,16940,16950,16910,276
|
|
20240314,133400,1127574390,16950,16960,16960,16950,140
|
|
20240314,133300,1125200390,16960,16960,16960,16960,100
|
|
20240314,133200,1123504390,16960,16950,16960,16950,30
|
|
20240314,133100,1122995620,16970,17000,17000,16970,344
|
|
20240314,133000,1117152760,16980,16980,17000,16980,2992
|
|
20240314,132900,1066302080,16980,16970,16980,16970,166
|
|
20240314,132800,1063484900,16950,16950,16950,16940,1144
|
|
20240314,132700,1044094420,16940,16940,16940,16940,1723
|
|
20240314,132600,1014906800,16940,16930,16940,16930,101
|
|
20240314,132500,1013196860,16920,16920,16920,16920,56
|
|
20240314,132400,1012249340,16930,16930,16930,16930,165
|
|
20240314,132300,1009455890,16920,16920,16920,16920,0
|
|
20240314,132200,1009455890,16920,16910,16920,16910,275
|
|
20240314,132100,1004805280,16910,16910,16920,16910,386
|
|
20240314,132000,998276460,16910,16920,16930,16910,281
|
|
20240314,131900,993523750,16920,16910,16930,16910,293
|
|
20240314,131800,988567270,16910,16910,16920,16910,165
|
|
20240314,131700,985776910,16910,16920,16930,16910,303
|
|
20240314,131600,980650850,16920,16940,16940,16920,221
|
|
20240314,131500,976908360,16930,16930,16930,16930,35
|
|
20240314,131400,976315810,16940,16930,16940,16930,82
|
|
20240314,131300,974927410,16930,16920,16940,16920,1253
|
|
20240314,131200,953715340,16920,16910,16920,16910,1370
|
|
20240314,131100,930535940,16920,16910,16920,16910,249
|
|
20240314,131000,926324140,16910,16910,16920,16910,405
|
|
20240314,130900,919475360,16920,16920,16920,16920,100
|
|
20240314,130800,917783360,16920,16920,16920,16920,29
|
|
20240314,130700,917292680,16920,16920,16930,16920,172
|
|
20240314,130600,914381440,16910,16930,16930,16910,178
|
|
20240314,130500,911369810,16910,16930,16930,16910,469
|
|
20240314,130400,903435140,16930,16930,16930,16930,122
|
|
20240314,130300,901369680,16920,16920,16920,16920,252
|
|
20240314,130200,897105840,16920,16910,16930,16910,292
|
|
20240314,130100,892164570,16920,16920,16920,16920,100
|
|
20240314,130000,890472570,16910,16930,16930,16910,224
|
|
20240314,125900,886684010,16930,16910,16930,16910,181
|
|
20240314,125800,883622340,16910,16930,16930,16910,689
|
|
20240314,125700,871970050,16920,16940,16940,16910,224
|
|
20240314,125600,868178580,16950,16930,16950,16930,175
|
|
20240314,125500,865214240,16930,16920,16930,16910,480
|
|
20240314,125400,857092960,16930,16950,16950,16930,1526
|
|
20240314,125300,831251550,16960,16960,16960,16960,91
|
|
20240314,125200,829708190,16960,16960,16960,16960,30
|
|
20240314,125100,829199390,16960,16970,16980,16960,215
|
|
20240314,125000,825551480,16970,16980,16990,16970,328
|
|
20240314,124900,819980790,16980,16980,16980,16980,289
|
|
20240314,124800,815073570,16970,16980,16980,16970,174
|
|
20240314,124700,812120710,16970,16950,16970,16950,1287
|
|
20240314,124600,790305420,16950,16950,16950,16950,101
|
|
20240314,124500,788593470,16950,16930,16950,16930,35
|
|
20240314,124400,788000340,16930,16950,16950,16930,252
|
|
20240314,124300,783730650,16950,16970,16970,16940,217
|
|
20240314,124200,780051320,16970,16950,16970,16950,123
|
|
20240314,124100,777966310,16970,16950,16970,16950,330
|
|
20240314,124000,772368710,16950,16970,16970,16950,151
|
|
20240314,123900,769808420,16970,16970,16980,16970,443
|
|
20240314,123800,762287680,16980,16970,16980,16970,201
|
|
20240314,123700,758876270,16970,16970,16970,16960,159
|
|
20240314,123600,756179200,16970,16950,16970,16950,435
|
|
20240314,123500,748800390,16930,16930,16930,16930,0
|
|
20240314,123400,748800390,16930,16930,16930,16930,131
|
|
20240314,123300,746582560,16930,16940,16940,16930,131
|
|
20240314,123200,744364520,16940,16940,16940,16940,103
|
|
20240314,123100,742619700,16940,16940,16940,16940,1
|
|
20240314,123000,742602760,16940,16940,16940,16940,1
|
|
20240314,122900,742585820,16900,16940,16950,16900,410
|
|
20240314,122800,735650500,16930,16930,16930,16930,0
|
|
20240314,122700,735650500,16930,16950,16950,16930,1026
|
|
20240314,122600,718278950,16930,16950,16950,16930,250
|
|
20240314,122500,714043940,16950,16950,16950,16950,15
|
|
20240314,122400,713789690,16950,16950,16950,16940,167
|
|
20240314,122300,710959370,16950,16950,16950,16950,16
|
|
20240314,122200,710688170,16940,16930,16940,16930,25
|
|
20240314,122100,710264700,16890,16920,16930,16890,250
|
|
20240314,122000,706039100,16920,16970,16970,16910,512
|
|
20240314,121900,697365870,16970,16970,16970,16970,158
|
|
20240314,121800,694684610,16970,16970,16970,16970,33
|
|
20240314,121700,694124600,16970,16960,16970,16960,144
|
|
20240314,121600,691680940,16960,16960,16960,16960,0
|
|
20240314,121500,691680940,16960,16960,16960,16950,154
|
|
20240314,121400,689069430,16960,16960,16960,16960,49
|
|
20240314,121300,688238390,16960,16960,16960,16960,0
|
|
20240314,121200,688238390,16960,16940,16960,16940,110
|
|
20240314,121100,686373850,16940,16940,16940,16940,90
|
|
20240314,121000,684849250,16940,16920,16940,16920,92
|
|
20240314,120900,683292270,16920,16920,16920,16920,257
|
|
20240314,120800,678943830,16890,16890,16890,16890,0
|
|
20240314,120700,678943830,16890,16900,16900,16890,100
|
|
20240314,120600,677254050,16900,16900,16900,16900,446
|
|
20240314,120500,669716650,16890,16890,16890,16890,101
|
|
20240314,120400,668010760,16890,16890,16900,16890,287
|
|
20240314,120300,663161140,16890,16900,16900,16890,208
|
|
20240314,120200,659647920,16890,16930,16930,16890,288
|
|
20240314,120100,654775520,16920,16920,16920,16920,0
|
|
20240314,120000,654775520,16920,16920,16920,16920,452
|
|
20240314,115900,647127680,16910,16910,16920,16910,57
|
|
20240314,115800,646163560,16900,16910,16910,16900,60
|
|
20240314,115700,645149350,16910,16910,16910,16900,137
|
|
20240314,115600,642832750,16910,16920,16920,16910,202
|
|
20240314,115500,639415530,16910,16910,16910,16910,7
|
|
20240314,115400,639297160,16910,16920,16930,16910,144
|
|
20240314,115300,636860610,16900,16930,16930,16890,391
|
|
20240314,115200,630247770,16940,16950,16950,16930,190
|
|
20240314,115100,627028820,16940,16940,16940,16940,14
|
|
20240314,115000,626791660,16930,16920,16930,16920,14
|
|
20240314,114900,626554710,16920,16920,16920,16920,7
|
|
20240314,114800,626436270,16910,16910,16930,16910,324
|
|
20240314,114700,620951230,16900,16890,16940,16890,52
|
|
20240314,114600,620070980,16890,16940,16940,16890,318
|
|
20240314,114500,614686790,16940,16940,16950,16940,303
|
|
20240314,114400,609552810,16940,16950,16950,16940,158
|
|
20240314,114300,606875240,16940,16950,16950,16940,132
|
|
20240314,114200,604638750,16950,16940,16960,16940,763
|
|
20240314,114100,591711610,16940,16940,16960,16940,67
|
|
20240314,114000,590576580,16950,16950,16950,16940,112
|
|
20240314,113900,588678250,16950,16940,16950,16940,48
|
|
20240314,113800,587864970,16930,16960,16960,16930,130
|
|
20240314,113700,585662940,16960,16950,16960,16950,88
|
|
20240314,113600,584170570,16950,16940,16950,16940,24
|
|
20240314,113500,583763910,16940,16940,16940,16940,192
|
|
20240314,113400,580511430,16940,16940,16940,16940,7
|
|
20240314,113300,580392850,16920,16920,16920,16920,34
|
|
20240314,113200,579817570,16920,16890,16940,16890,281
|
|
20240314,113100,575063140,16900,16890,16900,16890,148
|
|
20240314,113000,572562020,16890,16880,16890,16880,68
|
|
20240314,112900,571414110,16880,16900,16900,16880,355
|
|
20240314,112800,565420080,16900,16900,16900,16880,227
|
|
20240314,112700,561585670,16910,16900,16910,16900,160
|
|
20240314,112600,558880420,16890,16900,16910,16890,274
|
|
20240314,112500,554251610,16900,16890,16910,16890,225
|
|
20240314,112400,550449940,16890,16910,16910,16890,253
|
|
20240314,112300,546174630,16900,16890,16910,16890,109
|
|
20240314,112200,544331650,16910,16890,16910,16890,17
|
|
20240314,112100,544044500,16890,16880,16890,16880,210
|
|
20240314,112000,540499690,16880,16900,16920,16880,462
|
|
20240314,111900,532691690,16900,16900,16900,16900,7
|
|
20240314,111800,532573390,16900,16890,16900,16890,14
|
|
20240314,111700,532336860,16900,16890,16900,16880,229
|
|
20240314,111600,528468900,16890,16890,16890,16890,11
|
|
20240314,111500,528283110,16900,16890,16900,16890,171
|
|
20240314,111400,525393610,16890,16890,16890,16890,27
|
|
20240314,111300,524937580,16880,16900,16900,16880,257
|
|
20240314,111200,520597760,16900,16900,16910,16900,65
|
|
20240314,111100,519499100,16890,16900,16900,16890,40
|
|
20240314,111000,518823240,16900,16890,16900,16890,129
|
|
20240314,110900,516643430,16890,16900,16900,16890,131
|
|
20240314,110800,514429670,16880,16900,16900,16870,334
|
|
20240314,110700,508791400,16910,16910,16910,16900,109
|
|
20240314,110600,506948280,16890,16910,16910,16890,715
|
|
20240314,110500,494871310,16910,16930,16940,16910,147
|
|
20240314,110400,492381630,16940,16950,16950,16940,94
|
|
20240314,110300,490789010,16940,16930,16940,16930,80
|
|
20240314,110200,489434240,16940,16960,16960,16940,190
|
|
20240314,110100,486212780,16960,16960,16960,16950,26
|
|
20240314,110000,485771890,16950,16940,16950,16940,14
|
|
20240314,105900,485534660,16940,16960,16960,16940,88
|
|
20240314,105800,484042870,16970,16950,16970,16950,107
|
|
20240314,105700,482227220,16950,16950,16950,16950,59
|
|
20240314,105600,481227170,16940,16930,16940,16930,27
|
|
20240314,105500,480769860,16940,16930,16940,16930,139
|
|
20240314,105400,478416400,16930,16930,16930,16930,14
|
|
20240314,105300,478179380,16920,16890,16920,16890,53
|
|
20240314,105200,477283420,16890,16870,16890,16860,442
|
|
20240314,105100,469826860,16870,16900,16900,16870,492
|
|
20240314,105000,461517230,16910,16890,16910,16880,169
|
|
20240314,104900,458660730,16890,16920,16920,16890,260
|
|
20240314,104800,454264870,16920,16930,16940,16920,220
|
|
20240314,104700,450539380,16930,16960,16960,16930,161
|
|
20240314,104600,447810150,16950,16950,16950,16950,7
|
|
20240314,104500,447691500,16950,16940,16980,16940,197
|
|
20240314,104400,444353170,16940,16940,16950,16940,529
|
|
20240314,104300,435387890,16940,16930,16950,16920,722
|
|
20240314,104200,423156090,16930,16910,16930,16910,34
|
|
20240314,104100,422580680,16900,16920,16930,16900,461
|
|
20240314,104000,414786570,16930,16920,16930,16920,132
|
|
20240314,103900,412552130,16920,16920,16930,16920,141
|
|
20240314,103800,410165140,16920,16910,16920,16910,14
|
|
20240314,103700,409928330,16910,16910,16910,16910,79
|
|
20240314,103600,408592440,16900,16910,16910,16900,242
|
|
20240314,103500,404500290,16910,16900,16910,16900,14
|
|
20240314,103400,404263620,16910,16920,16940,16900,23
|
|
20240314,103300,403874580,16900,16900,16910,16900,128
|
|
20240314,103200,401710240,16900,16900,16900,16900,14
|
|
20240314,103100,401473640,16910,16910,16910,16900,172
|
|
20240314,103000,398565440,16900,16970,16970,16900,697
|
|
20240314,102900,386751170,16970,16980,16980,16970,60
|
|
20240314,102800,385732440,16980,16970,16980,16970,105
|
|
20240314,102700,383950110,16970,16970,16970,16970,14
|
|
20240314,102600,383712530,16960,16960,16960,16960,14
|
|
20240314,102500,383475090,16970,16930,16970,16930,222
|
|
20240314,102400,379708670,16930,16930,16930,16930,14
|
|
20240314,102300,379471650,16930,16940,16990,16930,521
|
|
20240314,102200,370640260,16960,16940,16960,16930,178
|
|
20240314,102100,367622970,16910,16900,16930,16890,332
|
|
20240314,102000,362003060,16900,16860,16900,16860,130
|
|
20240314,101900,359806870,16870,16870,16880,16860,146
|
|
20240314,101800,357344100,16870,16870,16880,16870,139
|
|
20240314,101700,354997920,16860,16860,16870,16860,63
|
|
20240314,101600,353935410,16860,16850,16880,16850,334
|
|
20240314,101500,348304480,16860,16850,16860,16840,111
|
|
20240314,101400,346434070,16850,16860,16870,16850,270
|
|
20240314,101300,341882980,16860,16860,16870,16860,215
|
|
20240314,101200,338256970,16860,16860,16860,16860,22
|
|
20240314,101100,337886050,16860,16860,16860,16830,535
|
|
20240314,101000,328874010,16860,16900,16900,16860,1134
|
|
20240314,100900,309718770,16900,16900,16910,16900,319
|
|
20240314,100800,304326620,16900,16910,16910,16900,1594
|
|
20240314,100700,277377530,16910,16930,16930,16910,340
|
|
20240314,100600,271624080,16930,16920,16930,16920,14
|
|
20240314,100500,271387130,16920,16940,16940,16920,443
|
|
20240314,100400,263887510,16930,16930,16960,16930,98
|
|
20240314,100300,262228340,16930,16920,16930,16920,14
|
|
20240314,100200,261991390,16920,16920,16920,16920,7
|
|
20240314,100100,261872950,16920,16960,16980,16920,902
|
|
20240314,100000,246598450,16960,16970,16970,16960,239
|
|
20240314,095900,242543140,16960,16960,16960,16960,9
|
|
20240314,095800,242390500,16960,16990,16990,16960,372
|
|
20240314,095700,236077440,16970,16970,16970,16970,14
|
|
20240314,095600,235839860,16960,16960,16960,16960,14
|
|
20240314,095500,235602420,16960,16960,16960,16960,125
|
|
20240314,095400,233482420,16960,16960,16960,16950,379
|
|
20240314,095300,227057530,16950,16960,16970,16950,451
|
|
20240314,095200,219408220,16960,16970,16970,16960,334
|
|
20240314,095100,213742540,16970,16960,16970,16960,21
|
|
20240314,095000,213386290,16950,16960,16960,16950,21
|
|
20240314,094900,213030200,16960,16950,16960,16950,35
|
|
20240314,094800,212436740,16940,16930,16950,16930,353
|
|
20240314,094700,206455140,16930,16930,16940,16930,421
|
|
20240314,094600,199326610,16930,16950,16950,16930,818
|
|
20240314,094500,185465170,16940,17020,17030,16940,1531
|
|
20240314,094400,159465780,17020,17100,17100,17020,28
|
|
20240314,094300,158989140,17020,17020,17020,17010,73
|
|
20240314,094200,157746750,17020,17040,17040,17020,600
|
|
20240314,094100,147528520,17030,17030,17030,17030,10
|
|
20240314,094000,147358220,17030,17020,17030,17020,57
|
|
20240314,093900,146388010,17020,17020,17020,17020,14
|
|
20240314,093800,146149730,17020,17020,17100,17010,107
|
|
20240314,093700,144328790,17010,16990,17010,16980,361
|
|
20240314,093600,138194680,16990,17060,17060,16990,492
|
|
20240314,093500,129819700,17060,17100,17100,17050,354
|
|
20240314,093400,123774090,17090,17110,17120,17090,145
|
|
20240314,093300,121293000,17080,17080,17110,17080,721
|
|
20240314,093200,108964740,17090,17050,17090,17050,207
|
|
20240314,093100,105430450,17020,17060,17070,17020,632
|
|
20240314,093000,94648900,17060,17010,17060,17000,321
|
|
20240314,092900,89184850,17010,17000,17090,17000,80
|
|
20240314,092800,87820910,16990,16980,16990,16980,64
|
|
20240314,092700,86734120,16970,16970,16990,16960,109
|
|
20240314,092600,84883210,16970,16990,16990,16960,1131
|
|
20240314,092500,65681360,16990,17030,17030,16990,450
|
|
20240314,092400,58026450,17020,17020,17020,17020,14
|
|
20240314,092300,57788170,17020,17020,17020,17020,9
|
|
20240314,092200,57634990,17020,17020,17020,17020,14
|
|
20240314,092100,57396710,17030,17020,17030,17020,14
|
|
20240314,092000,57158360,17020,17020,17020,17020,7
|
|
20240314,091900,57039220,17020,17020,17020,17020,14
|
|
20240314,091800,56800940,17020,17060,17070,17010,28
|
|
20240314,091700,56323840,17060,17000,17060,17000,72
|
|
20240314,091600,55097750,17000,17010,17010,17000,114
|
|
20240314,091500,53159740,17000,17000,17020,17000,236
|
|
20240314,091400,49144080,17000,17000,17010,16990,245
|
|
20240314,091300,44979780,17000,17010,17020,17000,67
|
|
20240314,091200,43840350,17020,17090,17090,17010,1141
|
|
20240314,091100,24370250,17090,17100,17100,17090,27
|
|
20240314,091000,23908770,17120,17140,17140,17120,160
|
|
20240314,090900,21168420,17140,17180,17180,17140,319
|
|
20240314,090800,15695350,17180,17200,17200,17180,91
|
|
20240314,090700,14130950,17190,17210,17210,17180,26
|
|
20240314,090600,13684170,17220,17130,17220,17130,43
|
|
20240314,090500,12945740,17130,17130,17130,17130,7
|
|
20240314,090400,12825830,17190,17130,17190,17130,15
|
|
20240314,090300,12568820,17130,17120,17130,17120,32
|
|
20240314,090200,12020810,17230,17100,17230,17100,27
|
|
20240314,090100,11556660,17090,17220,17220,17090,51
|
|
20240314,090000,10684940,17240,17000,17240,16970,627
|