583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,184000,1404666520,16380,16380,16380,16380,1963
|
|
20240320,183900,1404666520,16380,16380,16380,16380,0
|
|
20240320,183800,1404666520,16380,16380,16380,16380,0
|
|
20240320,183700,1404666520,16380,16380,16380,16380,0
|
|
20240320,183600,1404666520,16380,16380,16380,16380,0
|
|
20240320,183500,1404666520,16380,16380,16380,16380,0
|
|
20240320,183400,1404666520,16380,16380,16380,16380,0
|
|
20240320,183300,1404666520,16380,16380,16380,16380,0
|
|
20240320,183200,1404666520,16380,16380,16380,16380,0
|
|
20240320,183100,1404666520,16380,16380,16380,16380,0
|
|
20240320,183000,1404666520,16380,16380,16380,16380,0
|
|
20240320,182900,1404666520,16380,16380,16380,16380,0
|
|
20240320,182800,1404666520,16380,16380,16380,16380,0
|
|
20240320,182700,1404666520,16380,16380,16380,16380,0
|
|
20240320,182600,1404666520,16380,16380,16380,16380,0
|
|
20240320,182500,1404666520,16380,16380,16380,16380,0
|
|
20240320,182400,1404666520,16380,16380,16380,16380,0
|
|
20240320,182300,1404666520,16380,16380,16380,16380,0
|
|
20240320,182200,1404666520,16380,16380,16380,16380,0
|
|
20240320,182100,1404666520,16380,16380,16380,16380,0
|
|
20240320,182000,1404666520,16380,16380,16380,16380,0
|
|
20240320,181900,1404666520,16380,16380,16380,16380,0
|
|
20240320,181800,1404666520,16380,16380,16380,16380,0
|
|
20240320,181700,1404666520,16380,16380,16380,16380,0
|
|
20240320,181600,1404666520,16380,16380,16380,16380,0
|
|
20240320,181500,1404666520,16380,16380,16380,16380,0
|
|
20240320,181400,1404666520,16380,16380,16380,16380,0
|
|
20240320,181300,1404666520,16380,16380,16380,16380,0
|
|
20240320,181200,1404666520,16380,16380,16380,16380,0
|
|
20240320,181100,1404666520,16380,16380,16380,16380,0
|
|
20240320,181000,1404666520,16380,16380,16380,16380,1963
|
|
20240320,180900,1404666520,16380,16380,16380,16380,0
|
|
20240320,180800,1404666520,16380,16380,16380,16380,0
|
|
20240320,180700,1404666520,16380,16380,16380,16380,0
|
|
20240320,180600,1404666520,16380,16380,16380,16380,0
|
|
20240320,180500,1404666520,16380,16380,16380,16380,0
|
|
20240320,180400,1404666520,16380,16380,16380,16380,0
|
|
20240320,180300,1404666520,16380,16380,16380,16380,0
|
|
20240320,180200,1404666520,16380,16380,16380,16380,0
|
|
20240320,180100,1404666520,16380,16380,16380,16380,0
|
|
20240320,180000,1404666520,16380,16380,16380,16380,0
|
|
20240320,175900,1404666520,16380,16380,16380,16380,0
|
|
20240320,175800,1404666520,16380,16380,16380,16380,0
|
|
20240320,175700,1404666520,16380,16380,16380,16380,0
|
|
20240320,175600,1404666520,16380,16380,16380,16380,0
|
|
20240320,175500,1404666520,16380,16380,16380,16380,0
|
|
20240320,175400,1404666520,16380,16380,16380,16380,0
|
|
20240320,175300,1404666520,16380,16380,16380,16380,0
|
|
20240320,175200,1404666520,16380,16380,16380,16380,0
|
|
20240320,175100,1404666520,16380,16380,16380,16380,0
|
|
20240320,175000,1404666520,16380,16380,16380,16380,0
|
|
20240320,174900,1404666520,16380,16380,16380,16380,0
|
|
20240320,174800,1404666520,16380,16380,16380,16380,0
|
|
20240320,174700,1404666520,16380,16380,16380,16380,0
|
|
20240320,174600,1404666520,16380,16380,16380,16380,0
|
|
20240320,174500,1404666520,16380,16380,16380,16380,0
|
|
20240320,174400,1404666520,16380,16380,16380,16380,0
|
|
20240320,174300,1404666520,16380,16380,16380,16380,0
|
|
20240320,174200,1404666520,16380,16380,16380,16380,0
|
|
20240320,174100,1404666520,16380,16380,16380,16380,0
|
|
20240320,174000,1404666520,16380,16380,16380,16380,1963
|
|
20240320,173900,1404666520,16380,16380,16380,16380,0
|
|
20240320,173800,1404666520,16380,16380,16380,16380,0
|
|
20240320,173700,1404666520,16380,16380,16380,16380,0
|
|
20240320,173600,1404666520,16380,16380,16380,16380,0
|
|
20240320,173500,1404666520,16380,16380,16380,16380,0
|
|
20240320,173400,1404666520,16380,16380,16380,16380,0
|
|
20240320,173300,1404666520,16380,16380,16380,16380,0
|
|
20240320,173200,1404666520,16380,16380,16380,16380,0
|
|
20240320,173100,1404666520,16380,16380,16380,16380,0
|
|
20240320,173000,1404666520,16380,16380,16380,16380,0
|
|
20240320,172900,1404666520,16380,16380,16380,16380,0
|
|
20240320,172800,1404666520,16380,16380,16380,16380,0
|
|
20240320,172700,1404666520,16380,16380,16380,16380,0
|
|
20240320,172600,1404666520,16380,16380,16380,16380,0
|
|
20240320,172500,1404666520,16380,16380,16380,16380,0
|
|
20240320,172400,1404666520,16380,16380,16380,16380,0
|
|
20240320,172300,1404666520,16380,16380,16380,16380,0
|
|
20240320,172200,1404666520,16380,16380,16380,16380,0
|
|
20240320,172100,1404666520,16380,16380,16380,16380,0
|
|
20240320,172000,1404666520,16380,16380,16380,16380,0
|
|
20240320,171900,1404666520,16380,16380,16380,16380,0
|
|
20240320,171800,1404666520,16380,16380,16380,16380,0
|
|
20240320,171700,1404666520,16380,16380,16380,16380,0
|
|
20240320,171600,1404666520,16380,16380,16380,16380,0
|
|
20240320,171500,1404666520,16380,16380,16380,16380,0
|
|
20240320,171400,1404666520,16380,16380,16380,16380,0
|
|
20240320,171300,1404666520,16380,16380,16380,16380,0
|
|
20240320,171200,1404666520,16380,16380,16380,16380,0
|
|
20240320,171100,1404666520,16380,16380,16380,16380,0
|
|
20240320,171000,1404666520,16380,16380,16380,16380,1963
|
|
20240320,170900,1404666520,16380,16380,16380,16380,0
|
|
20240320,170800,1404666520,16380,16380,16380,16380,0
|
|
20240320,170700,1404666520,16380,16380,16380,16380,0
|
|
20240320,170600,1404666520,16380,16380,16380,16380,0
|
|
20240320,170500,1404666520,16380,16380,16380,16380,0
|
|
20240320,170400,1404666520,16380,16380,16380,16380,0
|
|
20240320,170300,1404666520,16380,16380,16380,16380,0
|
|
20240320,170200,1404666520,16380,16380,16380,16380,0
|
|
20240320,170100,1404666520,16380,16380,16380,16380,0
|
|
20240320,170000,1404666520,16380,16380,16380,16380,0
|
|
20240320,165900,1404666520,16380,16380,16380,16380,0
|
|
20240320,165800,1404666520,16380,16380,16380,16380,0
|
|
20240320,165700,1404666520,16380,16380,16380,16380,0
|
|
20240320,165600,1404666520,16380,16380,16380,16380,0
|
|
20240320,165500,1404666520,16380,16380,16380,16380,0
|
|
20240320,165400,1404666520,16380,16380,16380,16380,0
|
|
20240320,165300,1404666520,16380,16380,16380,16380,0
|
|
20240320,165200,1404666520,16380,16380,16380,16380,0
|
|
20240320,165100,1404666520,16380,16380,16380,16380,0
|
|
20240320,165000,1404666520,16380,16380,16380,16380,0
|
|
20240320,164900,1404666520,16380,16380,16380,16380,0
|
|
20240320,164800,1404666520,16380,16380,16380,16380,0
|
|
20240320,164700,1404666520,16380,16380,16380,16380,0
|
|
20240320,164600,1404666520,16380,16380,16380,16380,0
|
|
20240320,164500,1404666520,16380,16380,16380,16380,0
|
|
20240320,164400,1404666520,16380,16380,16380,16380,0
|
|
20240320,164300,1404666520,16380,16380,16380,16380,0
|
|
20240320,164200,1404666520,16380,16380,16380,16380,0
|
|
20240320,164100,1404666520,16380,16380,16380,16380,0
|
|
20240320,164000,1404666520,16380,16380,16380,16380,1963
|
|
20240320,163900,1404666520,16380,16380,16380,16380,0
|
|
20240320,163800,1404666520,16380,16380,16380,16380,0
|
|
20240320,163700,1404666520,16380,16380,16380,16380,0
|
|
20240320,163600,1404666520,16380,16380,16380,16380,0
|
|
20240320,163500,1404666520,16380,16380,16380,16380,0
|
|
20240320,163400,1404666520,16380,16380,16380,16380,0
|
|
20240320,163300,1404666520,16380,16380,16380,16380,0
|
|
20240320,163200,1404666520,16380,16380,16380,16380,0
|
|
20240320,163100,1404666520,16380,16380,16380,16380,0
|
|
20240320,163000,1404666520,16380,16380,16380,16380,0
|
|
20240320,162900,1404666520,16380,16380,16380,16380,0
|
|
20240320,162800,1404666520,16380,16380,16380,16380,0
|
|
20240320,162700,1404666520,16380,16380,16380,16380,0
|
|
20240320,162600,1404666520,16380,16380,16380,16380,0
|
|
20240320,162500,1404666520,16380,16380,16380,16380,0
|
|
20240320,162400,1404666520,16380,16380,16380,16380,0
|
|
20240320,162300,1404666520,16380,16380,16380,16380,0
|
|
20240320,162200,1404666520,16380,16380,16380,16380,0
|
|
20240320,162100,1404666520,16380,16380,16380,16380,0
|
|
20240320,162000,1404666520,16380,16380,16380,16380,0
|
|
20240320,161900,1404666520,16380,16380,16380,16380,0
|
|
20240320,161800,1404666520,16380,16380,16380,16380,0
|
|
20240320,161700,1404666520,16380,16380,16380,16380,0
|
|
20240320,161600,1404666520,16380,16380,16380,16380,0
|
|
20240320,161500,1404666520,16380,16380,16380,16380,0
|
|
20240320,161400,1404666520,16380,16380,16380,16380,0
|
|
20240320,161300,1404666520,16380,16380,16380,16380,0
|
|
20240320,161200,1404666520,16380,16380,16380,16380,0
|
|
20240320,161100,1404666520,16380,16380,16380,16380,0
|
|
20240320,161000,1404666520,16380,16380,16380,16380,1963
|
|
20240320,160900,1404666520,16380,16380,16380,16380,0
|
|
20240320,160800,1404666520,16380,16380,16380,16380,0
|
|
20240320,160700,1404666520,16380,16380,16380,16380,0
|
|
20240320,160600,1404666520,16380,16380,16380,16380,0
|
|
20240320,160500,1404666520,16380,16380,16380,16380,0
|
|
20240320,160400,1404666520,16380,16380,16380,16380,0
|
|
20240320,160300,1404666520,16380,16380,16380,16380,0
|
|
20240320,160200,1404666520,16380,16380,16380,16380,0
|
|
20240320,160100,1404666520,16380,16380,16380,16380,0
|
|
20240320,160000,1404666520,16380,16380,16380,16380,0
|
|
20240320,155900,1404666520,16380,16380,16380,16380,0
|
|
20240320,155800,1404666520,16380,16380,16380,16380,0
|
|
20240320,155700,1404666520,16380,16380,16380,16380,0
|
|
20240320,155600,1404666520,16380,16380,16380,16380,0
|
|
20240320,155500,1404666520,16380,16380,16380,16380,0
|
|
20240320,155400,1404666520,16380,16380,16380,16380,0
|
|
20240320,155300,1404666520,16380,16380,16380,16380,0
|
|
20240320,155200,1404666520,16380,16380,16380,16380,0
|
|
20240320,155100,1404666520,16380,16380,16380,16380,0
|
|
20240320,155000,1404666520,16380,16380,16380,16380,0
|
|
20240320,154900,1404666520,16380,16380,16380,16380,0
|
|
20240320,154800,1404666520,16380,16380,16380,16380,0
|
|
20240320,154700,1404666520,16380,16380,16380,16380,0
|
|
20240320,154600,1404666520,16380,16380,16380,16380,0
|
|
20240320,154500,1404666520,16380,16380,16380,16380,0
|
|
20240320,154400,1404666520,16380,16380,16380,16380,0
|
|
20240320,154300,1404666520,16380,16380,16380,16380,0
|
|
20240320,154200,1404666520,16380,16380,16380,16380,0
|
|
20240320,154100,1404666520,16380,16380,16380,16380,0
|
|
20240320,154000,1404666520,16380,16380,16380,16380,1963
|
|
20240320,153900,1404666520,16380,16380,16380,16380,0
|
|
20240320,153800,1404666520,16380,16380,16380,16380,0
|
|
20240320,153700,1404666520,16380,16380,16380,16380,0
|
|
20240320,153600,1404666520,16380,16380,16380,16380,0
|
|
20240320,153500,1404666520,16380,16380,16380,16380,0
|
|
20240320,153400,1404666520,16380,16380,16380,16380,0
|
|
20240320,153300,1404666520,16380,16380,16380,16380,0
|
|
20240320,153200,1404666520,16380,16380,16380,16380,0
|
|
20240320,153100,1404666520,16380,16380,16380,16380,0
|
|
20240320,153000,1404666520,16380,16380,16380,16380,1963
|
|
20240320,152900,1372512580,16350,16350,16350,16350,0
|
|
20240320,152800,1372512580,16350,16350,16350,16350,0
|
|
20240320,152700,1372512580,16350,16350,16350,16350,0
|
|
20240320,152600,1372512580,16350,16350,16350,16350,0
|
|
20240320,152500,1372512580,16350,16350,16350,16350,0
|
|
20240320,152400,1372512580,16350,16350,16350,16350,0
|
|
20240320,152300,1372512580,16350,16350,16350,16350,0
|
|
20240320,152200,1372512580,16350,16350,16350,16350,0
|
|
20240320,152100,1372512580,16350,16350,16350,16350,0
|
|
20240320,152000,1372512580,16350,16350,16350,16350,0
|
|
20240320,151900,1372512580,16350,16350,16350,16340,136
|
|
20240320,151800,1370289640,16350,16360,16370,16340,837
|
|
20240320,151700,1356597610,16360,16370,16370,16340,91
|
|
20240320,151600,1355109590,16340,16370,16370,16340,20
|
|
20240320,151500,1354782460,16370,16380,16380,16330,768
|
|
20240320,151400,1342235480,16380,16370,16380,16370,89
|
|
20240320,151300,1340778530,16370,16380,16380,16330,513
|
|
20240320,151200,1332398650,16370,16400,16400,16370,40
|
|
20240320,151100,1331743360,16400,16400,16400,16330,3366
|
|
20240320,151000,1276717120,16400,16390,16400,16380,66
|
|
20240320,150900,1275635750,16400,16390,16400,16380,95
|
|
20240320,150800,1274078660,16400,16390,16400,16380,145
|
|
20240320,150700,1271702680,16390,16390,16390,16390,50
|
|
20240320,150600,1270883180,16390,16380,16390,16380,75
|
|
20240320,150500,1269654570,16390,16400,16400,16390,33
|
|
20240320,150400,1269113400,16400,16390,16400,16390,136
|
|
20240320,150300,1266884350,16390,16400,16400,16380,79
|
|
20240320,150200,1265589860,16400,16400,16400,16400,19
|
|
20240320,150100,1265278260,16400,16400,16400,16400,51
|
|
20240320,150000,1264441860,16400,16390,16400,16380,99
|
|
20240320,145900,1262819670,16410,16410,16410,16410,17
|
|
20240320,145800,1262540700,16410,16410,16410,16410,38
|
|
20240320,145700,1261917120,16410,16400,16410,16380,94
|
|
20240320,145600,1260376330,16410,16410,16410,16410,92
|
|
20240320,145500,1258866610,16410,16410,16410,16410,19
|
|
20240320,145400,1258554820,16410,16380,16410,16380,210
|
|
20240320,145300,1255114060,16380,16390,16390,16380,981
|
|
20240320,145200,1239042370,16390,16400,16400,16390,275
|
|
20240320,145100,1234534990,16400,16390,16400,16380,81
|
|
20240320,145000,1233207860,16410,16410,16410,16410,51
|
|
20240320,144900,1232370950,16410,16400,16410,16390,52
|
|
20240320,144800,1231518360,16400,16390,16400,16380,95
|
|
20240320,144700,1229961350,16390,16390,16390,16380,78
|
|
20240320,144600,1228682940,16390,16410,16410,16390,53
|
|
20240320,144500,1227813790,16410,16400,16410,16380,289
|
|
20240320,144400,1223078770,16410,16410,16410,16400,29
|
|
20240320,144300,1222602890,16410,16410,16410,16410,22
|
|
20240320,144200,1222241870,16390,16420,16420,16390,91
|
|
20240320,144100,1220749390,16430,16430,16430,16430,27
|
|
20240320,144000,1220305780,16430,16420,16430,16420,24
|
|
20240320,143900,1219911590,16420,16410,16420,16400,112
|
|
20240320,143800,1218073600,16420,16420,16420,16420,25
|
|
20240320,143700,1217663100,16420,16420,16420,16420,66
|
|
20240320,143600,1216579380,16420,16420,16420,16390,86
|
|
20240320,143500,1215169110,16420,16420,16420,16390,113
|
|
20240320,143400,1213316650,16420,16400,16420,16400,406
|
|
20240320,143300,1206658130,16400,16390,16400,16390,191
|
|
20240320,143200,1203527420,16400,16400,16400,16390,134
|
|
20240320,143100,1201330820,16400,16400,16400,16400,36
|
|
20240320,143000,1200740420,16400,16390,16400,16390,90
|
|
20240320,142900,1199265060,16400,16400,16420,16400,409
|
|
20240320,142800,1192556690,16400,16400,16400,16400,171
|
|
20240320,142700,1189752290,16400,16410,16410,16390,134
|
|
20240320,142600,1187555540,16420,16420,16420,16400,67
|
|
20240320,142500,1186455960,16400,16420,16420,16400,77
|
|
20240320,142400,1185192100,16400,16430,16430,16390,101
|
|
20240320,142300,1183535540,16430,16420,16430,16400,152
|
|
20240320,142200,1181041360,16400,16400,16400,16400,439
|
|
20240320,142100,1173841760,16400,16410,16420,16400,160
|
|
20240320,142000,1171217500,16420,16420,16420,16420,86
|
|
20240320,141900,1169805380,16420,16430,16430,16400,233
|
|
20240320,141800,1165980050,16430,16420,16430,16420,112
|
|
20240320,141700,1164140530,16430,16450,16450,16420,39
|
|
20240320,141600,1163499390,16450,16450,16450,16420,28
|
|
20240320,141500,1163039000,16400,16490,16490,16400,1914
|
|
20240320,141400,1131584160,16490,16480,16490,16480,29
|
|
20240320,141300,1131106170,16450,16480,16480,16450,290
|
|
20240320,141200,1126331010,16480,16510,16510,16470,266
|
|
20240320,141100,1121947470,16510,16520,16520,16480,62
|
|
20240320,141000,1120924700,16520,16500,16520,16500,45
|
|
20240320,140900,1120181890,16500,16510,16510,16470,72
|
|
20240320,140800,1118995170,16520,16520,16520,16520,38
|
|
20240320,140700,1118367410,16520,16500,16520,16500,33
|
|
20240320,140600,1117822630,16500,16510,16510,16470,77
|
|
20240320,140500,1116553590,16520,16520,16520,16520,30
|
|
20240320,140400,1116057990,16520,16510,16520,16510,43
|
|
20240320,140300,1115347640,16520,16520,16520,16480,128
|
|
20240320,140200,1113236690,16520,16510,16520,16500,68
|
|
20240320,140100,1112113700,16520,16490,16520,16480,124
|
|
20240320,140000,1110068030,16490,16510,16510,16490,58
|
|
20240320,135900,1109111270,16520,16510,16520,16510,35
|
|
20240320,135800,1108533400,16510,16480,16510,16480,247
|
|
20240320,135700,1104462600,16480,16470,16480,16460,80
|
|
20240320,135600,1103145470,16480,16480,16480,16480,54
|
|
20240320,135500,1102255550,16480,16460,16480,16460,114
|
|
20240320,135400,1100379050,16480,16460,16480,16450,151
|
|
20240320,135300,1097893230,16460,16460,16460,16460,58
|
|
20240320,135200,1096938550,16460,16450,16460,16450,76
|
|
20240320,135100,1095688180,16460,16450,16460,16440,313
|
|
20240320,135000,1090539970,16460,16450,16460,16450,49
|
|
20240320,134900,1089733860,16450,16450,16450,16450,306
|
|
20240320,134800,1084700160,16430,16410,16430,16410,527
|
|
20240320,134700,1076048610,16410,16420,16420,16410,7
|
|
20240320,134600,1075933720,16420,16420,16420,16420,209
|
|
20240320,134500,1072501940,16420,16440,16440,16410,78
|
|
20240320,134400,1071221100,16450,16430,16450,16430,21
|
|
20240320,134300,1070875670,16450,16450,16450,16450,197
|
|
20240320,134200,1067635020,16450,16440,16450,16420,1311
|
|
20240320,134100,1046071800,16450,16450,16450,16450,43
|
|
20240320,134000,1045364450,16450,16450,16450,16450,26
|
|
20240320,133900,1044936750,16440,16410,16440,16400,318
|
|
20240320,133800,1039719290,16410,16440,16440,16410,401
|
|
20240320,133700,1033137640,16440,16430,16440,16420,26
|
|
20240320,133600,1032710620,16420,16430,16430,16420,120
|
|
20240320,133500,1030740120,16430,16430,16430,16430,13
|
|
20240320,133400,1030526530,16430,16420,16430,16420,152
|
|
20240320,133300,1028030560,16420,16440,16440,16410,1693
|
|
20240320,133200,1000222420,16440,16440,16450,16430,320
|
|
20240320,133100,994963070,16440,16440,16440,16440,76
|
|
20240320,133000,993713630,16440,16430,16440,16430,134
|
|
20240320,132900,991511330,16440,16460,16460,16440,125
|
|
20240320,132800,989455950,16450,16450,16450,16450,75
|
|
20240320,132700,988222200,16450,16450,16450,16440,159
|
|
20240320,132600,985607860,16450,16460,16460,16450,21
|
|
20240320,132500,985262310,16460,16480,16480,16460,86
|
|
20240320,132400,983846730,16480,16470,16480,16460,71
|
|
20240320,132300,982677930,16480,16480,16480,16480,28
|
|
20240320,132200,982216490,16480,16480,16480,16480,101
|
|
20240320,132100,980552010,16490,16500,16500,16490,192
|
|
20240320,132000,977385410,16510,16510,16510,16510,33
|
|
20240320,131900,976840580,16510,16490,16510,16490,35
|
|
20240320,131800,976263330,16440,16440,16440,16440,66
|
|
20240320,131700,975178290,16450,16430,16470,16430,322
|
|
20240320,131600,969881380,16430,16440,16440,16430,79
|
|
20240320,131500,968583100,16420,16460,16460,16420,1271
|
|
20240320,131400,947677850,16470,16470,16470,16470,10
|
|
20240320,131300,947513150,16460,16450,16460,16450,25
|
|
20240320,131200,947101800,16450,16460,16460,16450,147
|
|
20240320,131100,944683210,16460,16490,16490,16460,8
|
|
20240320,131000,944551500,16450,16440,16460,16430,529
|
|
20240320,130900,935852930,16450,16450,16450,16410,1685
|
|
20240320,130800,908164680,16450,16480,16480,16430,1557
|
|
20240320,130700,882541460,16480,16480,16480,16470,557
|
|
20240320,130600,873366320,16480,16530,16530,16480,3983
|
|
20240320,130500,807642980,16520,16540,16540,16520,69
|
|
20240320,130400,806502290,16530,16540,16550,16530,1174
|
|
20240320,130300,787085410,16540,16540,16550,16540,117
|
|
20240320,130200,785150140,16540,16560,16560,16540,258
|
|
20240320,130100,780882280,16560,16550,16560,16540,55
|
|
20240320,130000,779972320,16560,16570,16580,16550,498
|
|
20240320,125900,771729220,16550,16550,16560,16550,200
|
|
20240320,125800,768419170,16550,16560,16570,16550,341
|
|
20240320,125700,762774560,16550,16570,16570,16540,634
|
|
20240320,125600,752282180,16570,16600,16600,16570,32
|
|
20240320,125500,751751090,16600,16600,16600,16600,5
|
|
20240320,125400,751668090,16560,16570,16570,16560,67
|
|
20240320,125300,750558000,16570,16560,16570,16550,348
|
|
20240320,125200,744794690,16560,16610,16610,16560,599
|
|
20240320,125100,734868550,16610,16620,16620,16600,84
|
|
20240320,125000,733473800,16630,16630,16630,16630,25
|
|
20240320,124900,733058050,16640,16640,16640,16640,8
|
|
20240320,124800,732924930,16640,16610,16640,16600,69
|
|
20240320,124700,731779370,16610,16650,16650,16610,210
|
|
20240320,124600,728290510,16650,16640,16650,16640,521
|
|
20240320,124500,719616010,16640,16640,16650,16600,274
|
|
20240320,124400,715057270,16640,16640,16640,16640,3
|
|
20240320,124300,715007350,16610,16610,16610,16610,81
|
|
20240320,124200,713661940,16590,16580,16610,16570,170
|
|
20240320,124100,710841290,16590,16570,16590,16570,95
|
|
20240320,124000,709266890,16560,16540,16560,16540,70
|
|
20240320,123900,708107710,16540,16580,16580,16540,341
|
|
20240320,123800,702460430,16590,16590,16590,16590,10
|
|
20240320,123700,702294530,16590,16600,16600,16590,73
|
|
20240320,123600,701083440,16590,16650,16650,16590,833
|
|
20240320,123500,687238840,16660,16650,16660,16640,103
|
|
20240320,123400,685524140,16650,16640,16650,16640,43
|
|
20240320,123300,684808610,16650,16660,16660,16640,257
|
|
20240320,123200,680529480,16670,16670,16670,16670,29
|
|
20240320,123100,680046050,16670,16680,16680,16670,24
|
|
20240320,123000,679645920,16670,16670,16670,16670,68
|
|
20240320,122900,678512360,16670,16670,16680,16670,69
|
|
20240320,122800,677362040,16670,16670,16670,16670,10
|
|
20240320,122700,677195340,16670,16660,16670,16650,119
|
|
20240320,122600,675212810,16670,16670,16680,16670,87
|
|
20240320,122500,673761750,16680,16680,16680,16680,28
|
|
20240320,122400,673294710,16680,16670,16680,16650,69
|
|
20240320,122300,672145420,16680,16680,16680,16680,51
|
|
20240320,122200,671294740,16690,16690,16690,16690,59
|
|
20240320,122100,670310030,16710,16630,16710,16620,165
|
|
20240320,122000,667562690,16620,16640,16640,16620,184
|
|
20240320,121900,664504080,16650,16650,16650,16650,16
|
|
20240320,121800,664237680,16630,16670,16670,16630,504
|
|
20240320,121700,655839850,16680,16680,16680,16680,10
|
|
20240320,121600,655673050,16680,16710,16710,16680,35
|
|
20240320,121500,655089100,16670,16630,16670,16620,734
|
|
20240320,121400,642875290,16640,16660,16660,16640,419
|
|
20240320,121300,635899690,16670,16700,16700,16670,948
|
|
20240320,121200,620082460,16690,16690,16690,16690,68
|
|
20240320,121100,618947540,16710,16740,16740,16690,6133
|
|
20240320,121000,516458510,16740,16760,16760,16740,405
|
|
20240320,120900,509674400,16780,16790,16790,16770,792
|
|
20240320,120800,496386610,16790,16790,16790,16790,20
|
|
20240320,120700,496050810,16780,16780,16780,16780,6
|
|
20240320,120600,495950130,16780,16800,16800,16780,62
|
|
20240320,120500,494909550,16810,16810,16810,16810,20
|
|
20240320,120400,494573350,16790,16790,16790,16790,0
|
|
20240320,120300,494573350,16790,16800,16800,16790,68
|
|
20240320,120200,493431610,16810,16810,16810,16810,30
|
|
20240320,120100,492927310,16810,16790,16810,16790,45
|
|
20240320,120000,492171600,16790,16820,16820,16790,49
|
|
20240320,115900,491347900,16810,16790,16810,16790,36
|
|
20240320,115800,490742760,16790,16790,16790,16790,0
|
|
20240320,115700,490742760,16790,16820,16820,16790,68
|
|
20240320,115600,489600530,16820,16820,16820,16820,17
|
|
20240320,115500,489314590,16800,16800,16800,16800,78
|
|
20240320,115400,488004190,16770,16780,16780,16770,69
|
|
20240320,115300,486846800,16770,16770,16770,16770,0
|
|
20240320,115200,486846800,16770,16800,16800,16770,239
|
|
20240320,115100,482835360,16790,16810,16810,16790,69
|
|
20240320,115000,481676110,16820,16820,16820,16820,4
|
|
20240320,114900,481608830,16780,16780,16780,16780,0
|
|
20240320,114800,481608830,16780,16830,16830,16770,227
|
|
20240320,114700,477797820,16820,16820,16820,16820,12
|
|
20240320,114600,477595980,16820,16820,16820,16820,35
|
|
20240320,114500,477007280,16800,16820,16820,16800,94
|
|
20240320,114400,475427570,16810,16810,16810,16810,26
|
|
20240320,114300,474990510,16820,16800,16820,16800,36
|
|
20240320,114200,474385310,16800,16830,16830,16800,53
|
|
20240320,114100,473493860,16830,16840,16840,16830,51
|
|
20240320,114000,472635280,16800,16800,16800,16800,0
|
|
20240320,113900,472635280,16800,16810,16810,16800,69
|
|
20240320,113800,471476070,16810,16840,16840,16810,419
|
|
20240320,113700,464430290,16830,16830,16830,16830,14
|
|
20240320,113600,464194670,16820,16840,16840,16820,69
|
|
20240320,113500,463033600,16840,16840,16840,16840,33
|
|
20240320,113400,462477880,16830,16840,16840,16830,36
|
|
20240320,113300,461871740,16830,16840,16840,16830,76
|
|
20240320,113200,460592410,16850,16850,16850,16850,24
|
|
20240320,113100,460188010,16830,16830,16830,16830,0
|
|
20240320,113000,460188010,16830,16860,16860,16830,573
|
|
20240320,112900,450538850,16840,16840,16840,16840,0
|
|
20240320,112800,450538850,16840,16840,16850,16840,58
|
|
20240320,112700,449561880,16930,16850,16930,16840,334
|
|
20240320,112600,443936590,16850,16850,16850,16850,108
|
|
20240320,112500,442116790,16860,16860,16860,16860,44
|
|
20240320,112400,441374950,16850,16870,16870,16850,228
|
|
20240320,112300,437531930,16890,16890,16890,16890,5
|
|
20240320,112200,437447480,16890,16890,16890,16880,27
|
|
20240320,112100,436991460,16890,16910,16910,16860,817
|
|
20240320,112000,423195640,16910,16900,16910,16900,19
|
|
20240320,111900,422874360,16900,16880,16900,16880,28
|
|
20240320,111800,422401200,16880,16920,16920,16880,68
|
|
20240320,111700,421251840,16930,16920,16930,16920,93
|
|
20240320,111600,419678230,16880,16880,16880,16880,1
|
|
20240320,111500,419661350,16890,16910,16910,16890,170
|
|
20240320,111400,416789330,16920,16920,16920,16920,54
|
|
20240320,111300,415875650,16920,16920,16920,16920,26
|
|
20240320,111200,415435730,16920,16900,16920,16900,78
|
|
20240320,111100,414117370,16920,16920,16920,16920,28
|
|
20240320,111000,413643610,16920,16910,16920,16910,28
|
|
20240320,110900,413170120,16900,16920,16920,16900,70
|
|
20240320,110800,411986600,16930,16920,16930,16920,59
|
|
20240320,110700,410988000,16920,16920,16920,16920,1
|
|
20240320,110600,410971080,16920,16970,16970,16910,1435
|
|
20240320,110500,386675130,16970,16980,16980,16970,68
|
|
20240320,110400,385520510,16980,16960,16980,16960,637
|
|
20240320,110300,374713330,16940,16950,16950,16930,91
|
|
20240320,110200,373171880,16960,16960,16960,16960,29
|
|
20240320,110100,372680040,16950,16960,16960,16940,99
|
|
20240320,110000,371002340,16940,16940,16940,16940,70
|
|
20240320,105900,369816540,16960,16950,16960,16950,29
|
|
20240320,105800,369324710,16940,16960,16960,16940,94
|
|
20240320,105700,367731610,16960,16950,16960,16930,101
|
|
20240320,105600,366020860,16960,16960,16960,16960,47
|
|
20240320,105500,365223740,16970,16940,16970,16940,82
|
|
20240320,105400,363833170,16930,16960,16960,16920,131
|
|
20240320,105300,361614400,16960,16970,16970,16960,6
|
|
20240320,105200,361512590,16950,16930,16950,16930,23
|
|
20240320,105100,361122800,16930,16960,16960,16920,135
|
|
20240320,105000,358837310,16970,16960,16970,16960,29
|
|
20240320,104900,358345210,16960,16940,16970,16940,58
|
|
20240320,104800,357362210,16940,16950,16950,16920,237
|
|
20240320,104700,353346040,16960,16970,16970,16960,85
|
|
20240320,104600,351904190,16960,16960,16960,16960,0
|
|
20240320,104500,351904190,16960,16980,16980,16950,70
|
|
20240320,104400,350716980,16980,16980,16980,16980,114
|
|
20240320,104300,348781260,16990,16960,16990,16950,38
|
|
20240320,104200,348136750,16950,16980,16980,16950,69
|
|
20240320,104100,346966410,16970,16970,16970,16970,38
|
|
20240320,104000,346321550,16960,16960,16960,16960,10
|
|
20240320,103900,346151950,16950,16950,16950,16930,70
|
|
20240320,103800,344965790,16980,16980,16980,16960,98
|
|
20240320,103700,343303230,16980,16990,16990,16980,32
|
|
20240320,103600,342759560,16980,16970,16990,16970,115
|
|
20240320,103500,340807310,17000,17000,17000,17000,1
|
|
20240320,103400,340790310,17000,16990,17000,16990,78
|
|
20240320,103300,339464970,16990,16940,16990,16920,474
|
|
20240320,103200,331441040,16990,16950,16990,16940,97
|
|
20240320,103100,329796010,16950,16950,16950,16950,113
|
|
20240320,103000,327880660,16930,16940,16940,16920,78
|
|
20240320,102900,326560250,16960,17000,17000,16960,451
|
|
20240320,102800,318910830,16960,16970,16980,16960,18
|
|
20240320,102700,318605310,16970,17000,17000,16970,80
|
|
20240320,102600,317245910,17000,17000,17000,17000,0
|
|
20240320,102500,317245910,17000,16990,17000,16990,489
|
|
20240320,102400,308933410,16990,16950,16990,16920,695
|
|
20240320,102300,297142140,16960,16960,16970,16950,102
|
|
20240320,102200,295412190,16960,16920,16960,16920,1624
|
|
20240320,102100,267883640,16920,16900,16920,16890,303
|
|
20240320,102000,262760910,16890,16890,16890,16890,131
|
|
20240320,101900,260548320,16890,16890,16890,16890,30
|
|
20240320,101800,260041620,16890,16890,16890,16880,97
|
|
20240320,101700,258403990,16890,16890,16890,16890,42
|
|
20240320,101600,257694610,16890,16890,16890,16890,1751
|
|
20240320,101500,228120220,16890,16880,16890,16880,71
|
|
20240320,101400,226921730,16890,16900,16900,16890,194
|
|
20240320,101300,223644680,16900,16900,16910,16900,35
|
|
20240320,101200,223053170,16910,16920,16920,16900,200
|
|
20240320,101100,219671550,16920,16920,16920,16920,11
|
|
20240320,101000,219485430,16920,16900,16920,16900,96
|
|
20240320,100900,217862490,16900,16940,16940,16900,74
|
|
20240320,100800,216610730,16940,16940,16940,16940,71
|
|
20240320,100700,215407990,16940,16950,16950,16940,34
|
|
20240320,100600,214831770,16940,16960,16960,16940,70
|
|
20240320,100500,213645660,16970,16940,16970,16940,129
|
|
20240320,100400,211458740,16940,16900,16940,16900,20
|
|
20240320,100300,211120320,16890,16940,16940,16890,80
|
|
20240320,100200,209768200,16940,16950,16950,16940,38
|
|
20240320,100100,209124390,16950,16920,16950,16920,19
|
|
20240320,100000,208802760,16920,16890,16920,16880,89
|
|
20240320,095900,207299430,16920,16920,16920,16880,23
|
|
20240320,095800,206910490,16900,16900,16900,16900,23
|
|
20240320,095700,206521790,16900,16910,16910,16900,217
|
|
20240320,095600,202853750,16950,16950,16990,16920,1071
|
|
20240320,095500,184687060,16950,16910,16950,16910,166
|
|
20240320,095400,181876700,16910,16890,16910,16860,75
|
|
20240320,095300,180611370,16900,16870,16910,16870,62
|
|
20240320,095200,179564850,16870,16860,16870,16860,46
|
|
20240320,095100,178788920,16860,16900,16900,16860,78
|
|
20240320,095000,177472630,16900,16850,16900,16850,351
|
|
20240320,094900,171547500,16840,16850,16850,16840,63
|
|
20240320,094800,170486030,16850,16860,16860,16830,124
|
|
20240320,094700,168397100,16860,16840,16860,16840,239
|
|
20240320,094600,164370590,16840,16830,16840,16830,168
|
|
20240320,094500,161541740,16810,16820,16820,16800,75
|
|
20240320,094400,160281090,16820,16820,16820,16820,21
|
|
20240320,094300,159927870,16820,16810,16820,16810,28
|
|
20240320,094200,159457170,16790,16810,16810,16790,72
|
|
20240320,094100,158247920,16810,16810,16810,16800,21
|
|
20240320,094000,157894920,16820,16820,16820,16820,5
|
|
20240320,093900,157810820,16790,16810,16810,16780,85
|
|
20240320,093800,156383700,16820,16810,16820,16810,33
|
|
20240320,093700,155828910,16810,16820,16820,16810,2
|
|
20240320,093600,155795280,16750,16750,16820,16730,151
|
|
20240320,093500,153266880,16720,16720,16720,16720,0
|
|
20240320,093400,153266880,16720,16740,16740,16720,113
|
|
20240320,093300,151377450,16720,16740,16740,16720,71
|
|
20240320,093200,150189880,16820,16760,16820,16710,886
|
|
20240320,093100,135364200,16730,16730,16730,16730,0
|
|
20240320,093000,135364200,16730,16750,16750,16730,101
|
|
20240320,092900,133673750,16750,16750,16750,16750,0
|
|
20240320,092800,133673750,16750,16750,16750,16750,70
|
|
20240320,092700,132501250,16750,16750,16750,16740,72
|
|
20240320,092600,131295950,16750,16740,16860,16740,247
|
|
20240320,092500,127137530,16710,16700,16710,16690,386
|
|
20240320,092400,120691160,16700,16710,16710,16700,144
|
|
20240320,092300,118285830,16720,16710,16720,16710,60
|
|
20240320,092200,117282950,16720,16770,16770,16720,645
|
|
20240320,092100,106485840,16730,16760,16780,16730,471
|
|
20240320,092000,98599310,16770,16770,16770,16770,4
|
|
20240320,091900,98532230,16780,16760,16780,16760,51
|
|
20240320,091800,97677120,16750,16760,16770,16750,74
|
|
20240320,091700,96437160,16770,16770,16770,16770,6
|
|
20240320,091600,96336540,16770,16770,16770,16770,2
|
|
20240320,091500,96303000,16770,16760,16770,16750,106
|
|
20240320,091400,94527020,16750,16760,16760,16750,21
|
|
20240320,091300,94175100,16750,16760,16760,16750,631
|
|
20240320,091200,83605600,16750,16760,16760,16750,121
|
|
20240320,091100,81578450,16770,16770,16770,16760,145
|
|
20240320,091000,79147600,16770,16770,16790,16770,223
|
|
20240320,090900,75407260,16770,16860,16860,16770,2756
|
|
20240320,090800,29089670,16860,16860,16860,16860,37
|
|
20240320,090700,28465850,16850,16870,16870,16850,35
|
|
20240320,090600,27875540,16860,16900,16900,16860,67
|
|
20240320,090500,26744810,16900,16900,16900,16900,36
|
|
20240320,090400,26136410,16900,16900,16900,16900,11
|
|
20240320,090300,25950510,16900,16830,16900,16830,160
|
|
20240320,090200,23252020,16830,16860,16860,16830,144
|
|
20240320,090100,20826040,17000,16890,17000,16890,916
|
|
20240320,090000,5270850,16850,16840,16850,16820,313
|