583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,184000,1185201910,16810,16810,16810,16810,497
|
|
20240319,183900,1185201910,16810,16810,16810,16810,0
|
|
20240319,183800,1185201910,16810,16810,16810,16810,0
|
|
20240319,183700,1185201910,16810,16810,16810,16810,0
|
|
20240319,183600,1185201910,16810,16810,16810,16810,0
|
|
20240319,183500,1185201910,16810,16810,16810,16810,0
|
|
20240319,183400,1185201910,16810,16810,16810,16810,0
|
|
20240319,183300,1185201910,16810,16810,16810,16810,0
|
|
20240319,183200,1185201910,16810,16810,16810,16810,0
|
|
20240319,183100,1185201910,16810,16810,16810,16810,0
|
|
20240319,183000,1185201910,16810,16810,16810,16810,0
|
|
20240319,182900,1185201910,16810,16810,16810,16810,0
|
|
20240319,182800,1185201910,16810,16810,16810,16810,0
|
|
20240319,182700,1185201910,16810,16810,16810,16810,0
|
|
20240319,182600,1185201910,16810,16810,16810,16810,0
|
|
20240319,182500,1185201910,16810,16810,16810,16810,0
|
|
20240319,182400,1185201910,16810,16810,16810,16810,0
|
|
20240319,182300,1185201910,16810,16810,16810,16810,0
|
|
20240319,182200,1185201910,16810,16810,16810,16810,0
|
|
20240319,182100,1185201910,16810,16810,16810,16810,0
|
|
20240319,182000,1185201910,16810,16810,16810,16810,0
|
|
20240319,181900,1185201910,16810,16810,16810,16810,0
|
|
20240319,181800,1185201910,16810,16810,16810,16810,0
|
|
20240319,181700,1185201910,16810,16810,16810,16810,0
|
|
20240319,181600,1185201910,16810,16810,16810,16810,0
|
|
20240319,181500,1185201910,16810,16810,16810,16810,0
|
|
20240319,181400,1185201910,16810,16810,16810,16810,0
|
|
20240319,181300,1185201910,16810,16810,16810,16810,0
|
|
20240319,181200,1185201910,16810,16810,16810,16810,0
|
|
20240319,181100,1185201910,16810,16810,16810,16810,0
|
|
20240319,181000,1185201910,16810,16810,16810,16810,497
|
|
20240319,180900,1185201910,16810,16810,16810,16810,0
|
|
20240319,180800,1185201910,16810,16810,16810,16810,0
|
|
20240319,180700,1185201910,16810,16810,16810,16810,0
|
|
20240319,180600,1185201910,16810,16810,16810,16810,0
|
|
20240319,180500,1185201910,16810,16810,16810,16810,0
|
|
20240319,180400,1185201910,16810,16810,16810,16810,0
|
|
20240319,180300,1185201910,16810,16810,16810,16810,0
|
|
20240319,180200,1185201910,16810,16810,16810,16810,0
|
|
20240319,180100,1185201910,16810,16810,16810,16810,0
|
|
20240319,180000,1185201910,16810,16810,16810,16810,0
|
|
20240319,175900,1185201910,16810,16810,16810,16810,0
|
|
20240319,175800,1185201910,16810,16810,16810,16810,0
|
|
20240319,175700,1185201910,16810,16810,16810,16810,0
|
|
20240319,175600,1185201910,16810,16810,16810,16810,0
|
|
20240319,175500,1185201910,16810,16810,16810,16810,0
|
|
20240319,175400,1185201910,16810,16810,16810,16810,0
|
|
20240319,175300,1185201910,16810,16810,16810,16810,0
|
|
20240319,175200,1185201910,16810,16810,16810,16810,0
|
|
20240319,175100,1185201910,16810,16810,16810,16810,0
|
|
20240319,175000,1185201910,16810,16810,16810,16810,0
|
|
20240319,174900,1185201910,16810,16810,16810,16810,0
|
|
20240319,174800,1185201910,16810,16810,16810,16810,0
|
|
20240319,174700,1185201910,16810,16810,16810,16810,0
|
|
20240319,174600,1185201910,16810,16810,16810,16810,0
|
|
20240319,174500,1185201910,16810,16810,16810,16810,0
|
|
20240319,174400,1185201910,16810,16810,16810,16810,0
|
|
20240319,174300,1185201910,16810,16810,16810,16810,0
|
|
20240319,174200,1185201910,16810,16810,16810,16810,0
|
|
20240319,174100,1185201910,16810,16810,16810,16810,0
|
|
20240319,174000,1185201910,16810,16810,16810,16810,497
|
|
20240319,173900,1185201910,16810,16810,16810,16810,0
|
|
20240319,173800,1185201910,16810,16810,16810,16810,0
|
|
20240319,173700,1185201910,16810,16810,16810,16810,0
|
|
20240319,173600,1185201910,16810,16810,16810,16810,0
|
|
20240319,173500,1185201910,16810,16810,16810,16810,0
|
|
20240319,173400,1185201910,16810,16810,16810,16810,0
|
|
20240319,173300,1185201910,16810,16810,16810,16810,0
|
|
20240319,173200,1185201910,16810,16810,16810,16810,0
|
|
20240319,173100,1185201910,16810,16810,16810,16810,0
|
|
20240319,173000,1185201910,16810,16810,16810,16810,0
|
|
20240319,172900,1185201910,16810,16810,16810,16810,0
|
|
20240319,172800,1185201910,16810,16810,16810,16810,0
|
|
20240319,172700,1185201910,16810,16810,16810,16810,0
|
|
20240319,172600,1185201910,16810,16810,16810,16810,0
|
|
20240319,172500,1185201910,16810,16810,16810,16810,0
|
|
20240319,172400,1185201910,16810,16810,16810,16810,0
|
|
20240319,172300,1185201910,16810,16810,16810,16810,0
|
|
20240319,172200,1185201910,16810,16810,16810,16810,0
|
|
20240319,172100,1185201910,16810,16810,16810,16810,0
|
|
20240319,172000,1185201910,16810,16810,16810,16810,0
|
|
20240319,171900,1185201910,16810,16810,16810,16810,0
|
|
20240319,171800,1185201910,16810,16810,16810,16810,0
|
|
20240319,171700,1185201910,16810,16810,16810,16810,0
|
|
20240319,171600,1185201910,16810,16810,16810,16810,0
|
|
20240319,171500,1185201910,16810,16810,16810,16810,0
|
|
20240319,171400,1185201910,16810,16810,16810,16810,0
|
|
20240319,171300,1185201910,16810,16810,16810,16810,0
|
|
20240319,171200,1185201910,16810,16810,16810,16810,0
|
|
20240319,171100,1185201910,16810,16810,16810,16810,0
|
|
20240319,171000,1185201910,16810,16810,16810,16810,497
|
|
20240319,170900,1185201910,16810,16810,16810,16810,0
|
|
20240319,170800,1185201910,16810,16810,16810,16810,0
|
|
20240319,170700,1185201910,16810,16810,16810,16810,0
|
|
20240319,170600,1185201910,16810,16810,16810,16810,0
|
|
20240319,170500,1185201910,16810,16810,16810,16810,0
|
|
20240319,170400,1185201910,16810,16810,16810,16810,0
|
|
20240319,170300,1185201910,16810,16810,16810,16810,0
|
|
20240319,170200,1185201910,16810,16810,16810,16810,0
|
|
20240319,170100,1185201910,16810,16810,16810,16810,0
|
|
20240319,170000,1185201910,16810,16810,16810,16810,0
|
|
20240319,165900,1185201910,16810,16810,16810,16810,0
|
|
20240319,165800,1185201910,16810,16810,16810,16810,0
|
|
20240319,165700,1185201910,16810,16810,16810,16810,0
|
|
20240319,165600,1185201910,16810,16810,16810,16810,0
|
|
20240319,165500,1185201910,16810,16810,16810,16810,0
|
|
20240319,165400,1185201910,16810,16810,16810,16810,0
|
|
20240319,165300,1185201910,16810,16810,16810,16810,0
|
|
20240319,165200,1185201910,16810,16810,16810,16810,0
|
|
20240319,165100,1185201910,16810,16810,16810,16810,0
|
|
20240319,165000,1185201910,16810,16810,16810,16810,0
|
|
20240319,164900,1185201910,16810,16810,16810,16810,0
|
|
20240319,164800,1185201910,16810,16810,16810,16810,0
|
|
20240319,164700,1185201910,16810,16810,16810,16810,0
|
|
20240319,164600,1185201910,16810,16810,16810,16810,0
|
|
20240319,164500,1185201910,16810,16810,16810,16810,0
|
|
20240319,164400,1185201910,16810,16810,16810,16810,0
|
|
20240319,164300,1185201910,16810,16810,16810,16810,0
|
|
20240319,164200,1185201910,16810,16810,16810,16810,0
|
|
20240319,164100,1185201910,16810,16810,16810,16810,0
|
|
20240319,164000,1185201910,16810,16810,16810,16810,497
|
|
20240319,163900,1185201910,16810,16810,16810,16810,0
|
|
20240319,163800,1185201910,16810,16810,16810,16810,0
|
|
20240319,163700,1185201910,16810,16810,16810,16810,0
|
|
20240319,163600,1185201910,16810,16810,16810,16810,0
|
|
20240319,163500,1185201910,16810,16810,16810,16810,0
|
|
20240319,163400,1185201910,16810,16810,16810,16810,0
|
|
20240319,163300,1185201910,16810,16810,16810,16810,0
|
|
20240319,163200,1185201910,16810,16810,16810,16810,0
|
|
20240319,163100,1185201910,16810,16810,16810,16810,0
|
|
20240319,163000,1185201910,16810,16810,16810,16810,0
|
|
20240319,162900,1185201910,16810,16810,16810,16810,0
|
|
20240319,162800,1185201910,16810,16810,16810,16810,0
|
|
20240319,162700,1185201910,16810,16810,16810,16810,0
|
|
20240319,162600,1185201910,16810,16810,16810,16810,0
|
|
20240319,162500,1185201910,16810,16810,16810,16810,0
|
|
20240319,162400,1185201910,16810,16810,16810,16810,0
|
|
20240319,162300,1185201910,16810,16810,16810,16810,0
|
|
20240319,162200,1185201910,16810,16810,16810,16810,0
|
|
20240319,162100,1185201910,16810,16810,16810,16810,0
|
|
20240319,162000,1185201910,16810,16810,16810,16810,0
|
|
20240319,161900,1185201910,16810,16810,16810,16810,0
|
|
20240319,161800,1185201910,16810,16810,16810,16810,0
|
|
20240319,161700,1185201910,16810,16810,16810,16810,0
|
|
20240319,161600,1185201910,16810,16810,16810,16810,0
|
|
20240319,161500,1185201910,16810,16810,16810,16810,0
|
|
20240319,161400,1185201910,16810,16810,16810,16810,0
|
|
20240319,161300,1185201910,16810,16810,16810,16810,0
|
|
20240319,161200,1185201910,16810,16810,16810,16810,0
|
|
20240319,161100,1185201910,16810,16810,16810,16810,0
|
|
20240319,161000,1185201910,16810,16810,16810,16810,497
|
|
20240319,160900,1185201910,16810,16810,16810,16810,0
|
|
20240319,160800,1185201910,16810,16810,16810,16810,0
|
|
20240319,160700,1185201910,16810,16810,16810,16810,0
|
|
20240319,160600,1185201910,16810,16810,16810,16810,0
|
|
20240319,160500,1185201910,16810,16810,16810,16810,0
|
|
20240319,160400,1185201910,16810,16810,16810,16810,0
|
|
20240319,160300,1185201910,16810,16810,16810,16810,0
|
|
20240319,160200,1185201910,16810,16810,16810,16810,0
|
|
20240319,160100,1185201910,16810,16810,16810,16810,0
|
|
20240319,160000,1185201910,16810,16810,16810,16810,0
|
|
20240319,155900,1185201910,16810,16810,16810,16810,0
|
|
20240319,155800,1185201910,16810,16810,16810,16810,0
|
|
20240319,155700,1185201910,16810,16810,16810,16810,0
|
|
20240319,155600,1185201910,16810,16810,16810,16810,0
|
|
20240319,155500,1185201910,16810,16810,16810,16810,0
|
|
20240319,155400,1185201910,16810,16810,16810,16810,0
|
|
20240319,155300,1185201910,16810,16810,16810,16810,0
|
|
20240319,155200,1185201910,16810,16810,16810,16810,0
|
|
20240319,155100,1185201910,16810,16810,16810,16810,0
|
|
20240319,155000,1185201910,16810,16810,16810,16810,0
|
|
20240319,154900,1185201910,16810,16810,16810,16810,0
|
|
20240319,154800,1185201910,16810,16810,16810,16810,0
|
|
20240319,154700,1185201910,16810,16810,16810,16810,0
|
|
20240319,154600,1185201910,16810,16810,16810,16810,0
|
|
20240319,154500,1185201910,16810,16810,16810,16810,0
|
|
20240319,154400,1185201910,16810,16810,16810,16810,0
|
|
20240319,154300,1185201910,16810,16810,16810,16810,0
|
|
20240319,154200,1185201910,16810,16810,16810,16810,0
|
|
20240319,154100,1185201910,16810,16810,16810,16810,0
|
|
20240319,154000,1185201910,16810,16810,16810,16810,497
|
|
20240319,153900,1185201910,16810,16810,16810,16810,0
|
|
20240319,153800,1185201910,16810,16810,16810,16810,0
|
|
20240319,153700,1185201910,16810,16810,16810,16810,0
|
|
20240319,153600,1185201910,16810,16810,16810,16810,0
|
|
20240319,153500,1185201910,16810,16810,16810,16810,0
|
|
20240319,153400,1185201910,16810,16810,16810,16810,0
|
|
20240319,153300,1185201910,16810,16810,16810,16810,0
|
|
20240319,153200,1185201910,16810,16810,16810,16810,0
|
|
20240319,153100,1185201910,16810,16810,16810,16810,0
|
|
20240319,153000,1185201910,16810,16810,16810,16810,497
|
|
20240319,152900,1176847340,16830,16830,16830,16830,0
|
|
20240319,152800,1176847340,16830,16830,16830,16830,0
|
|
20240319,152700,1176847340,16830,16830,16830,16830,0
|
|
20240319,152600,1176847340,16830,16830,16830,16830,0
|
|
20240319,152500,1176847340,16830,16830,16830,16830,0
|
|
20240319,152400,1176847340,16830,16830,16830,16830,0
|
|
20240319,152300,1176847340,16830,16830,16830,16830,0
|
|
20240319,152200,1176847340,16830,16830,16830,16830,0
|
|
20240319,152100,1176847340,16830,16830,16830,16830,0
|
|
20240319,152000,1176847340,16830,16830,16830,16830,0
|
|
20240319,151900,1176847340,16830,16860,16870,16820,99
|
|
20240319,151800,1175181040,16860,16860,16870,16860,224
|
|
20240319,151700,1171403170,16860,16830,16860,16820,597
|
|
20240319,151600,1161356600,16820,16820,16830,16820,272
|
|
20240319,151500,1156780740,16810,16810,16820,16810,693
|
|
20240319,151400,1145130810,16820,16830,16830,16820,184
|
|
20240319,151300,1142035700,16830,16830,16840,16830,117
|
|
20240319,151200,1140066580,16840,16840,16840,16840,1
|
|
20240319,151100,1140049740,16850,16850,16850,16850,27
|
|
20240319,151000,1139594790,16850,16850,16850,16830,652
|
|
20240319,150900,1128613520,16860,16860,16860,16860,22
|
|
20240319,150800,1128242600,16870,16870,16870,16870,3
|
|
20240319,150700,1128191990,16850,16850,16850,16850,77
|
|
20240319,150600,1126894540,16850,16850,16850,16850,77
|
|
20240319,150500,1125597090,16850,16840,16850,16840,102
|
|
20240319,150400,1123879390,16850,16850,16850,16850,116
|
|
20240319,150300,1121924790,16860,16890,16890,16860,295
|
|
20240319,150200,1116947510,16890,16900,16900,16880,83
|
|
20240319,150100,1115546020,16890,16900,16900,16880,53
|
|
20240319,150000,1114650970,16860,16900,16900,16860,901
|
|
20240319,145900,1099442970,16910,16910,16910,16910,32
|
|
20240319,145800,1098901850,16910,16920,16920,16910,2
|
|
20240319,145700,1098868020,16900,16950,16950,16900,24
|
|
20240319,145600,1098462360,16890,16920,16960,16870,1085
|
|
20240319,145500,1080119700,16940,16910,16940,16910,462
|
|
20240319,145400,1072305390,16890,16910,16920,16870,731
|
|
20240319,145300,1059953030,16880,16880,16880,16880,62
|
|
20240319,145200,1058906470,16880,16840,16880,16840,173
|
|
20240319,145100,1055990540,16840,16840,16840,16840,34
|
|
20240319,145000,1055417980,16840,16870,16870,16840,169
|
|
20240319,144900,1052571540,16860,16850,16860,16850,309
|
|
20240319,144800,1047362330,16810,16840,16840,16810,1161
|
|
20240319,144700,1027825740,16850,16850,16850,16840,262
|
|
20240319,144600,1023412930,16860,16850,16860,16850,51
|
|
20240319,144500,1022553570,16850,16860,16860,16850,75
|
|
20240319,144400,1021289430,16860,16860,16860,16860,1
|
|
20240319,144300,1021272570,16850,16860,16860,16850,126
|
|
20240319,144200,1019149120,16870,16870,16870,16870,1
|
|
20240319,144100,1019132250,16870,16870,16870,16870,2
|
|
20240319,144000,1019098510,16870,16870,16870,16870,34
|
|
20240319,143900,1018524930,16860,16870,16870,16860,34
|
|
20240319,143800,1017951450,16840,16840,16860,16840,442
|
|
20240319,143700,1010503080,16840,16870,16870,16840,751
|
|
20240319,143600,997845890,16880,16880,16880,16880,0
|
|
20240319,143500,997845890,16880,16880,16880,16880,0
|
|
20240319,143400,997845890,16880,16880,16880,16870,83
|
|
20240319,143300,996445040,16880,16880,16880,16880,95
|
|
20240319,143200,994841440,16880,16890,16890,16880,127
|
|
20240319,143100,992697410,16890,16890,16890,16890,53
|
|
20240319,143000,991802240,16880,16880,16880,16880,11
|
|
20240319,142900,991616560,16880,16880,16920,16880,95
|
|
20240319,142800,990012830,16880,16870,16880,16870,114
|
|
20240319,142700,988089620,16870,16870,16870,16870,1
|
|
20240319,142600,988072750,16870,16870,16870,16870,24
|
|
20240319,142500,987667870,16870,16870,16870,16870,1
|
|
20240319,142400,987651000,16870,16880,16880,16870,34
|
|
20240319,142300,987077200,16880,16880,16880,16880,23
|
|
20240319,142200,986688960,16850,16860,16860,16850,3
|
|
20240319,142100,986638400,16850,16870,16870,16850,199
|
|
20240319,142000,983283180,16870,16870,16870,16870,1
|
|
20240319,141900,983266310,16870,16870,16870,16870,1
|
|
20240319,141800,983249440,16880,16860,16880,16860,81
|
|
20240319,141700,981882900,16870,16890,16890,16870,15
|
|
20240319,141600,981629780,16890,16880,16890,16880,23
|
|
20240319,141500,981241360,16870,16870,16870,16870,0
|
|
20240319,141400,981241360,16870,16890,16890,16870,51
|
|
20240319,141300,980380950,16920,16920,16920,16920,25
|
|
20240319,141200,979957950,16890,16900,16900,16890,23
|
|
20240319,141100,979569260,16900,16880,16900,16880,272
|
|
20240319,141000,974977800,16880,16870,16880,16870,91
|
|
20240319,140900,973442550,16880,16920,16920,16870,1464
|
|
20240319,140800,948705760,16920,16920,16920,16920,0
|
|
20240319,140700,948705760,16920,16940,16940,16920,107
|
|
20240319,140600,946894670,16940,16940,16940,16940,1
|
|
20240319,140500,946877730,16940,16930,16940,16930,43
|
|
20240319,140400,946149730,16940,16940,16940,16930,369
|
|
20240319,140300,939901920,16940,16940,16940,16940,23
|
|
20240319,140200,939512300,16940,16950,16950,16940,23
|
|
20240319,140100,939122460,16940,16950,16950,16940,24
|
|
20240319,140000,938715670,16940,16940,16940,16940,0
|
|
20240319,135900,938715670,16940,16950,16960,16940,47
|
|
20240319,135800,937919210,16950,16930,16950,16930,59
|
|
20240319,135700,936919960,16940,16950,16950,16940,67
|
|
20240319,135600,935784340,16940,16940,16950,16940,3
|
|
20240319,135500,935733510,16950,16960,16960,16950,2
|
|
20240319,135400,935699600,16940,16940,16940,16940,15
|
|
20240319,135300,935445500,16940,16940,16940,16940,0
|
|
20240319,135200,935445500,16940,16950,16950,16940,73
|
|
20240319,135100,934208650,16950,16960,16960,16950,26
|
|
20240319,135000,933767700,16940,16920,16940,16920,356
|
|
20240319,134900,927742590,16900,16900,16900,16900,22
|
|
20240319,134800,927370790,16900,16920,16920,16900,2
|
|
20240319,134700,927336970,16880,16880,16880,16880,37
|
|
20240319,134600,926712410,16920,16880,16920,16870,97
|
|
20240319,134500,925074120,16880,16880,16880,16870,474
|
|
20240319,134400,917073450,16880,16880,16880,16880,63
|
|
20240319,134300,916010010,16880,16880,16880,16880,0
|
|
20240319,134200,916010010,16880,16890,16890,16880,79
|
|
20240319,134100,914676480,16880,16890,16910,16880,86
|
|
20240319,134000,913224450,16870,16900,16900,16870,1006
|
|
20240319,133900,896227760,16910,16910,16910,16900,65
|
|
20240319,133800,895129160,16910,16900,16910,16900,17
|
|
20240319,133700,894841850,16920,16920,16920,16920,32
|
|
20240319,133600,894300410,16920,16920,16920,16920,0
|
|
20240319,133500,894300410,16920,16910,16920,16910,51
|
|
20240319,133400,893437750,16920,16920,16920,16920,94
|
|
20240319,133300,891847270,16920,16920,16920,16920,0
|
|
20240319,133200,891847270,16920,16910,16920,16910,96
|
|
20240319,133100,890223450,16900,16910,16910,16900,7
|
|
20240319,133000,890105130,16920,16920,16920,16920,44
|
|
20240319,132900,889360650,16920,16900,16920,16890,373
|
|
20240319,132800,883058230,16900,16920,16920,16900,801
|
|
20240319,132700,869507910,16920,16930,16930,16920,201
|
|
20240319,132600,866105330,16930,16930,16930,16930,174
|
|
20240319,132500,863159510,16960,16960,16960,16960,22
|
|
20240319,132400,862786390,16940,16940,16940,16940,50
|
|
20240319,132300,861939390,16940,16990,16990,16940,326
|
|
20240319,132200,856411710,16990,17000,17000,16990,57
|
|
20240319,132100,855442800,17010,17010,17010,17010,120
|
|
20240319,132000,853401600,17010,17010,17010,17010,103
|
|
20240319,131900,851649570,17030,17030,17080,17030,138
|
|
20240319,131800,849297780,17030,17030,17030,17030,78
|
|
20240319,131700,847969440,17030,17040,17040,17030,62
|
|
20240319,131600,846913130,17050,17040,17050,17040,138
|
|
20240319,131500,844561010,17030,17000,17030,17000,478
|
|
20240319,131400,836432070,16990,16990,16990,16990,119
|
|
20240319,131300,834410260,16980,16980,16980,16980,0
|
|
20240319,131200,834410260,16980,16990,16990,16980,53
|
|
20240319,131100,833510090,16990,16990,16990,16990,0
|
|
20240319,131000,833510090,16990,17000,17000,16990,23
|
|
20240319,130900,833119100,17000,16970,17000,16970,192
|
|
20240319,130800,829856330,16970,16970,16970,16970,106
|
|
20240319,130700,828057510,16950,16950,16950,16950,11
|
|
20240319,130600,827871060,16950,16950,16950,16950,33
|
|
20240319,130500,827311710,16940,16940,16940,16940,12
|
|
20240319,130400,827108430,16930,16930,16930,16930,13
|
|
20240319,130300,826888340,16930,16930,16930,16930,34
|
|
20240319,130200,826312720,16930,16930,16930,16930,3
|
|
20240319,130100,826261930,16940,16960,16960,16940,30
|
|
20240319,130000,825753510,16970,16970,16970,16970,46
|
|
20240319,125900,824972890,16980,16980,16980,16980,0
|
|
20240319,125800,824972890,16980,16980,16980,16980,21
|
|
20240319,125700,824616310,16950,16940,16950,16940,161
|
|
20240319,125600,821887940,16930,16930,16930,16930,94
|
|
20240319,125500,820296520,16950,16950,16950,16950,0
|
|
20240319,125400,820296520,16950,16950,16950,16950,0
|
|
20240319,125300,820296520,16950,16950,16950,16950,46
|
|
20240319,125200,819516820,16930,16930,16930,16930,0
|
|
20240319,125100,819516820,16930,16930,16930,16930,0
|
|
20240319,125000,819516820,16930,16930,16930,16930,64
|
|
20240319,124900,818433300,16940,16940,16950,16940,32
|
|
20240319,124800,817891130,16940,16940,16940,16940,22
|
|
20240319,124700,817518450,16950,16950,16950,16940,36
|
|
20240319,124600,816908280,16940,16940,16940,16940,10
|
|
20240319,124500,816738880,16940,16940,16940,16940,0
|
|
20240319,124400,816738880,16940,16940,16940,16940,70
|
|
20240319,124300,815553080,16930,16930,16930,16930,245
|
|
20240319,124200,811405230,16930,16930,16930,16920,54
|
|
20240319,124100,810491070,16930,16920,16930,16920,13
|
|
20240319,124000,810271100,16920,16920,16920,16920,5
|
|
20240319,123900,810186500,16930,16920,16930,16920,181
|
|
20240319,123800,807123750,16910,16910,16910,16910,287
|
|
20240319,123700,802270580,16910,16920,16920,16910,51
|
|
20240319,123600,801407990,16910,16910,16910,16910,174
|
|
20240319,123500,798465650,16900,16900,16900,16900,100
|
|
20240319,123400,796775650,16890,16890,16890,16890,0
|
|
20240319,123300,796775650,16890,16890,16890,16890,0
|
|
20240319,123200,796775650,16890,16890,16890,16890,46
|
|
20240319,123100,795998710,16920,16900,16920,16890,162
|
|
20240319,123000,793262000,16900,16900,16900,16890,754
|
|
20240319,122900,780519410,16910,16910,16910,16910,194
|
|
20240319,122800,777238870,16910,16910,16910,16910,9
|
|
20240319,122700,777086680,16910,16910,16910,16910,85
|
|
20240319,122600,775649330,16910,16910,16910,16910,23
|
|
20240319,122500,775260400,16910,16910,16910,16910,2
|
|
20240319,122400,775226580,16900,16910,16910,16900,50
|
|
20240319,122300,774381420,16910,16910,16910,16910,30
|
|
20240319,122200,773874120,16900,16900,16900,16900,31
|
|
20240319,122100,773350220,16910,16920,16920,16900,104
|
|
20240319,122000,771591440,16900,16910,16910,16900,111
|
|
20240319,121900,769715530,16910,16910,16910,16910,0
|
|
20240319,121800,769715530,16910,16910,16910,16910,0
|
|
20240319,121700,769715530,16910,16910,16910,16900,112
|
|
20240319,121600,767822030,16910,16910,16910,16900,200
|
|
20240319,121500,764440390,16910,16930,16940,16900,1335
|
|
20240319,121400,741842270,16930,16930,16950,16930,341
|
|
20240319,121300,736069080,16930,16940,16950,16930,823
|
|
20240319,121200,722134430,16950,16950,16950,16950,23
|
|
20240319,121100,721744580,16950,16950,16950,16950,0
|
|
20240319,121000,721744580,16950,16950,16950,16950,23
|
|
20240319,120900,721354730,16940,16950,16950,16940,123
|
|
20240319,120800,719270880,16950,16950,16950,16950,0
|
|
20240319,120700,719270880,16950,16950,16950,16940,220
|
|
20240319,120600,715542340,16960,16980,16980,16960,396
|
|
20240319,120500,708822220,16970,16990,16990,16970,57
|
|
20240319,120400,707854530,16980,16980,16980,16980,8
|
|
20240319,120300,707718690,16980,17000,17000,16980,563
|
|
20240319,120200,698148400,17010,17010,17010,17010,0
|
|
20240319,120100,698148400,17010,17010,17010,17010,23
|
|
20240319,120000,697757170,17000,17010,17010,17000,170
|
|
20240319,115900,694865960,17020,17020,17020,17020,47
|
|
20240319,115800,694066020,17010,17010,17010,17010,0
|
|
20240319,115700,694066020,17010,17020,17020,17010,141
|
|
20240319,115600,691667590,17020,17030,17030,17020,21
|
|
20240319,115500,691310160,17020,17030,17030,17020,45
|
|
20240319,115400,690544030,17050,17030,17050,17030,22
|
|
20240319,115300,690169250,17020,17020,17020,17020,90
|
|
20240319,115200,688637450,17020,17020,17020,17020,33
|
|
20240319,115100,688075790,17020,17020,17020,17020,206
|
|
20240319,115000,684569670,17050,17050,17050,17050,22
|
|
20240319,114900,684194570,17050,17050,17050,17050,17
|
|
20240319,114800,683904720,17020,17050,17050,17020,2178
|
|
20240319,114700,646814480,17040,17040,17040,17040,35
|
|
20240319,114600,646218080,17050,17050,17050,17050,22
|
|
20240319,114500,645842980,17050,17050,17050,17050,101
|
|
20240319,114400,644120930,17050,17050,17050,17050,0
|
|
20240319,114300,644120930,17050,17050,17050,17050,50
|
|
20240319,114200,643268430,17050,17050,17050,17050,0
|
|
20240319,114100,643268430,17050,17050,17050,17050,5
|
|
20240319,114000,643183180,17050,17050,17050,17050,15
|
|
20240319,113900,642927430,17050,17050,17050,17050,42
|
|
20240319,113800,642211330,17050,17040,17050,17040,17
|
|
20240319,113700,641921490,17050,17050,17050,17050,0
|
|
20240319,113600,641921490,17050,17060,17060,17050,77
|
|
20240319,113500,640608610,17060,17060,17060,17060,43
|
|
20240319,113400,639875030,17050,17040,17050,17040,52
|
|
20240319,113300,638988690,17040,17050,17050,17040,22
|
|
20240319,113200,638613600,17030,17050,17050,17030,133
|
|
20240319,113100,636347940,17040,17040,17040,17040,7
|
|
20240319,113000,636228660,17040,17040,17040,17040,1
|
|
20240319,112900,636211620,17060,17060,17060,17060,40
|
|
20240319,112800,635529220,17050,17050,17050,17050,67
|
|
20240319,112700,634386870,17050,17050,17050,17050,21
|
|
20240319,112600,634028820,17050,17050,17050,17050,0
|
|
20240319,112500,634028820,17050,17050,17050,17050,91
|
|
20240319,112400,632477270,17050,17060,17060,17050,94
|
|
20240319,112300,630873640,17050,17050,17050,17050,42
|
|
20240319,112200,630157540,17050,17040,17050,17040,59
|
|
20240319,112100,629151990,17040,17040,17040,17040,22
|
|
20240319,112000,628777110,17040,17040,17040,17040,10
|
|
20240319,111900,628606710,17040,17040,17040,17030,93
|
|
20240319,111800,627022530,17050,17050,17050,17050,0
|
|
20240319,111700,627022530,17050,17050,17050,17050,97
|
|
20240319,111600,625368680,17050,17050,17050,17050,0
|
|
20240319,111500,625368680,17050,17050,17050,17050,0
|
|
20240319,111400,625368680,17050,17040,17050,17040,23
|
|
20240319,111300,624976700,17040,17040,17040,17040,0
|
|
20240319,111200,624976700,17040,17050,17050,17040,2
|
|
20240319,111100,624942610,17040,17050,17050,17040,42
|
|
20240319,111000,624226720,17030,17020,17030,17020,12
|
|
20240319,110900,624022400,17020,17050,17050,17020,15
|
|
20240319,110800,623766950,17050,17050,17050,17050,0
|
|
20240319,110700,623766950,17050,17050,17050,17050,4
|
|
20240319,110600,623698750,17040,17030,17040,17030,39
|
|
20240319,110500,623034240,17030,17030,17030,17030,51
|
|
20240319,110400,622165710,17030,17030,17030,17030,10
|
|
20240319,110300,621995410,17030,17030,17030,17030,0
|
|
20240319,110200,621995410,17030,17060,17060,17030,675
|
|
20240319,110100,610495230,17060,17060,17060,17060,24
|
|
20240319,110000,610085790,17060,17060,17060,17060,11
|
|
20240319,105900,609898130,17050,17100,17100,17050,72
|
|
20240319,105800,608669300,17100,17100,17100,17100,0
|
|
20240319,105700,608669300,17100,17100,17100,17100,31
|
|
20240319,105600,608139200,17100,17100,17100,17100,1
|
|
20240319,105500,608122100,17090,17110,17120,17090,209
|
|
20240319,105400,604545660,17110,17110,17110,17110,0
|
|
20240319,105300,604545660,17110,17090,17110,17070,119
|
|
20240319,105200,602512310,17090,17080,17090,17080,99
|
|
20240319,105100,600820880,17060,17060,17060,17060,0
|
|
20240319,105000,600820880,17060,17090,17090,17060,32
|
|
20240319,104900,600274270,17090,17090,17090,17090,200
|
|
20240319,104800,596856270,17110,17110,17110,17110,23
|
|
20240319,104700,596462740,17110,17110,17110,17110,0
|
|
20240319,104600,596462740,17110,17110,17110,17110,0
|
|
20240319,104500,596462740,17110,17040,17110,17040,24
|
|
20240319,104400,596053700,17040,17030,17040,17030,27
|
|
20240319,104300,595593660,17030,17020,17030,17020,25
|
|
20240319,104200,595168040,17030,17030,17030,17030,22
|
|
20240319,104100,594793380,17030,17030,17030,17030,0
|
|
20240319,104000,594793380,17030,17030,17030,17030,288
|
|
20240319,103900,589888740,17030,17030,17030,17030,24
|
|
20240319,103800,589480020,17020,17050,17050,17010,713
|
|
20240319,103700,577335200,17060,17060,17060,17060,173
|
|
20240319,103600,574383820,17060,17070,17070,17060,23
|
|
20240319,103500,573991220,17090,17090,17090,17090,0
|
|
20240319,103400,573991220,17090,17090,17090,17090,25
|
|
20240319,103300,573563970,17100,17090,17100,17090,272
|
|
20240319,103200,568913370,17090,17050,17090,17040,105
|
|
20240319,103100,567123780,17100,17110,17110,17050,189
|
|
20240319,103000,563898490,17070,17120,17120,17070,578
|
|
20240319,102900,554028120,17120,17120,17120,17070,415
|
|
20240319,102800,546939210,17090,17130,17130,17090,27
|
|
20240319,102700,546477460,17130,17080,17130,17080,39
|
|
20240319,102600,545810590,17070,17080,17080,17050,360
|
|
20240319,102500,539664740,17130,17110,17130,17090,587
|
|
20240319,102400,529626540,17130,17170,17170,17100,211
|
|
20240319,102300,526012830,17170,17210,17220,17160,429
|
|
20240319,102200,518634080,17220,17160,17230,17160,380
|
|
20240319,102100,512093190,17210,17210,17240,17140,2367
|
|
20240319,102000,471355600,17240,17120,17250,17120,1166
|
|
20240319,101900,451314120,17130,17150,17150,17130,244
|
|
20240319,101800,447133890,17210,17120,17210,17110,1026
|
|
20240319,101700,429547890,17120,17090,17130,17080,160
|
|
20240319,101600,426811960,17080,17110,17110,17070,14
|
|
20240319,101500,426572780,17130,17130,17130,17120,11
|
|
20240319,101400,426384430,17130,17060,17130,17060,24
|
|
20240319,101300,425973380,17130,17050,17130,17050,129
|
|
20240319,101200,423765570,17050,17130,17140,17040,1763
|
|
20240319,101100,393639000,17150,17020,17180,17010,1381
|
|
20240319,101000,369951920,17210,17000,17240,16970,6134
|
|
20240319,100900,264734140,17010,17010,17010,17010,0
|
|
20240319,100800,264734140,17010,17010,17010,17010,0
|
|
20240319,100700,264734140,17010,16970,17010,16970,102
|
|
20240319,100600,263001360,16960,17000,17000,16960,305
|
|
20240319,100500,257819420,17000,17000,17000,17000,0
|
|
20240319,100400,257819420,17000,17000,17000,17000,1
|
|
20240319,100300,257802420,17040,17040,17040,17040,22
|
|
20240319,100200,257427540,17040,16990,17040,16990,30
|
|
20240319,100100,256916590,17040,17010,17060,16990,121
|
|
20240319,100000,254858910,17010,16990,17010,16990,20
|
|
20240319,095900,254518970,16970,17040,17040,16960,2129
|
|
20240319,095800,218319430,17060,17040,17060,17040,8
|
|
20240319,095700,218183090,17070,17050,17070,17040,30
|
|
20240319,095600,217671250,17070,17040,17070,17040,278
|
|
20240319,095500,212929840,17040,17040,17040,17030,66
|
|
20240319,095400,211805260,17030,17030,17030,17030,10
|
|
20240319,095300,211634960,17040,17050,17050,17040,112
|
|
20240319,095200,209725880,17060,17060,17070,17060,108
|
|
20240319,095100,207883320,17110,17130,17130,17080,70
|
|
20240319,095000,206686950,17090,17110,17110,17090,211
|
|
20240319,094900,203079650,17150,17140,17150,17140,103
|
|
20240319,094800,201313410,17150,17150,17150,17150,20
|
|
20240319,094700,200970410,17150,17100,17150,17100,38
|
|
20240319,094600,200320460,17150,17100,17150,17100,18
|
|
20240319,094500,200011860,17150,17160,17160,17100,128
|
|
20240319,094400,197819570,17160,17160,17160,17160,0
|
|
20240319,094300,197819570,17160,17160,17160,17160,2
|
|
20240319,094200,197785250,17160,17160,17160,17150,4
|
|
20240319,094100,197716630,17150,17150,17150,17150,62
|
|
20240319,094000,196653330,17150,17150,17150,17150,1
|
|
20240319,093900,196636180,17160,17160,17160,17130,96
|
|
20240319,093800,194989120,17160,17140,17170,17140,854
|
|
20240319,093700,180343440,17140,17130,17140,17130,59
|
|
20240319,093600,179332750,17130,17060,17130,17060,874
|
|
20240319,093500,164397130,17060,17050,17060,17050,20
|
|
20240319,093400,164055940,17050,17030,17050,17020,77
|
|
20240319,093300,162745130,17030,17020,17030,17020,27
|
|
20240319,093200,162285580,17020,17070,17070,17020,111
|
|
20240319,093100,160395060,17070,17040,17070,17040,27
|
|
20240319,093000,159934950,17040,17070,17070,17040,52
|
|
20240319,092900,159047550,17070,17070,17070,17070,0
|
|
20240319,092800,159047550,17070,17060,17070,17060,19
|
|
20240319,092700,158723400,17070,17030,17070,17030,80
|
|
20240319,092600,157358940,17060,17060,17060,17060,22
|
|
20240319,092500,156983620,17060,17070,17070,17060,21
|
|
20240319,092400,156625350,17070,17030,17070,17030,357
|
|
20240319,092300,150534590,17030,17040,17040,17000,416
|
|
20240319,092200,143459750,17040,17050,17050,17010,102
|
|
20240319,092100,141724660,17060,17060,17060,17060,120
|
|
20240319,092000,139677460,17060,17010,17060,17000,221
|
|
20240319,091900,135919970,17010,17060,17070,17010,139
|
|
20240319,091800,133553360,17070,17000,17070,17000,446
|
|
20240319,091700,125970050,17000,17030,17030,17000,212
|
|
20240319,091600,122362760,17080,17070,17080,17070,7
|
|
20240319,091500,122243260,17070,17110,17110,17030,424
|
|
20240319,091400,115005340,17160,17100,17160,17100,76
|
|
20240319,091300,113705440,17160,17160,17160,17130,394
|
|
20240319,091200,106952860,17180,17160,17190,17140,186
|
|
20240319,091100,103756810,17150,17120,17150,17120,398
|
|
20240319,091000,96931340,17130,17150,17150,17100,217
|
|
20240319,090900,93211480,17140,17130,17140,17130,51
|
|
20240319,090800,92337590,17140,17130,17140,17020,166
|
|
20240319,090700,89511600,17130,17120,17130,17010,272
|
|
20240319,090600,84858830,16990,16980,16990,16980,84
|
|
20240319,090500,83431790,17170,17220,17230,16910,1857
|
|
20240319,090400,51554370,17220,17040,17220,17040,1462
|
|
20240319,090300,26445830,17000,16930,17000,16930,231
|
|
20240319,090200,22519500,16940,16940,16940,16940,84
|
|
20240319,090100,21096540,17000,17000,17000,17000,0
|
|
20240319,090000,21096540,17000,17100,17100,17000,1237
|