583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,184000,1238928700,16540,16540,16540,16540,332
|
|
20240321,183900,1238928700,16540,16540,16540,16540,0
|
|
20240321,183800,1238928700,16540,16540,16540,16540,0
|
|
20240321,183700,1238928700,16540,16540,16540,16540,0
|
|
20240321,183600,1238928700,16540,16540,16540,16540,0
|
|
20240321,183500,1238928700,16540,16540,16540,16540,0
|
|
20240321,183400,1238928700,16540,16540,16540,16540,0
|
|
20240321,183300,1238928700,16540,16540,16540,16540,0
|
|
20240321,183200,1238928700,16540,16540,16540,16540,0
|
|
20240321,183100,1238928700,16540,16540,16540,16540,0
|
|
20240321,183000,1238928700,16540,16540,16540,16540,0
|
|
20240321,182900,1238928700,16540,16540,16540,16540,0
|
|
20240321,182800,1238928700,16540,16540,16540,16540,0
|
|
20240321,182700,1238928700,16540,16540,16540,16540,0
|
|
20240321,182600,1238928700,16540,16540,16540,16540,0
|
|
20240321,182500,1238928700,16540,16540,16540,16540,0
|
|
20240321,182400,1238928700,16540,16540,16540,16540,0
|
|
20240321,182300,1238928700,16540,16540,16540,16540,0
|
|
20240321,182200,1238928700,16540,16540,16540,16540,0
|
|
20240321,182100,1238928700,16540,16540,16540,16540,0
|
|
20240321,182000,1238928700,16540,16540,16540,16540,0
|
|
20240321,181900,1238928700,16540,16540,16540,16540,0
|
|
20240321,181800,1238928700,16540,16540,16540,16540,0
|
|
20240321,181700,1238928700,16540,16540,16540,16540,0
|
|
20240321,181600,1238928700,16540,16540,16540,16540,0
|
|
20240321,181500,1238928700,16540,16540,16540,16540,0
|
|
20240321,181400,1238928700,16540,16540,16540,16540,0
|
|
20240321,181300,1238928700,16540,16540,16540,16540,0
|
|
20240321,181200,1238928700,16540,16540,16540,16540,0
|
|
20240321,181100,1238928700,16540,16540,16540,16540,0
|
|
20240321,181000,1238928700,16540,16540,16540,16540,332
|
|
20240321,180900,1238928700,16540,16540,16540,16540,0
|
|
20240321,180800,1238928700,16540,16540,16540,16540,0
|
|
20240321,180700,1238928700,16540,16540,16540,16540,0
|
|
20240321,180600,1238928700,16540,16540,16540,16540,0
|
|
20240321,180500,1238928700,16540,16540,16540,16540,0
|
|
20240321,180400,1238928700,16540,16540,16540,16540,0
|
|
20240321,180300,1238928700,16540,16540,16540,16540,0
|
|
20240321,180200,1238928700,16540,16540,16540,16540,0
|
|
20240321,180100,1238928700,16540,16540,16540,16540,0
|
|
20240321,180000,1238928700,16540,16540,16540,16540,0
|
|
20240321,175900,1238928700,16540,16540,16540,16540,0
|
|
20240321,175800,1238928700,16540,16540,16540,16540,0
|
|
20240321,175700,1238928700,16540,16540,16540,16540,0
|
|
20240321,175600,1238928700,16540,16540,16540,16540,0
|
|
20240321,175500,1238928700,16540,16540,16540,16540,0
|
|
20240321,175400,1238928700,16540,16540,16540,16540,0
|
|
20240321,175300,1238928700,16540,16540,16540,16540,0
|
|
20240321,175200,1238928700,16540,16540,16540,16540,0
|
|
20240321,175100,1238928700,16540,16540,16540,16540,0
|
|
20240321,175000,1238928700,16540,16540,16540,16540,0
|
|
20240321,174900,1238928700,16540,16540,16540,16540,0
|
|
20240321,174800,1238928700,16540,16540,16540,16540,0
|
|
20240321,174700,1238928700,16540,16540,16540,16540,0
|
|
20240321,174600,1238928700,16540,16540,16540,16540,0
|
|
20240321,174500,1238928700,16540,16540,16540,16540,0
|
|
20240321,174400,1238928700,16540,16540,16540,16540,0
|
|
20240321,174300,1238928700,16540,16540,16540,16540,0
|
|
20240321,174200,1238928700,16540,16540,16540,16540,0
|
|
20240321,174100,1238928700,16540,16540,16540,16540,0
|
|
20240321,174000,1238928700,16540,16540,16540,16540,332
|
|
20240321,173900,1238928700,16540,16540,16540,16540,0
|
|
20240321,173800,1238928700,16540,16540,16540,16540,0
|
|
20240321,173700,1238928700,16540,16540,16540,16540,0
|
|
20240321,173600,1238928700,16540,16540,16540,16540,0
|
|
20240321,173500,1238928700,16540,16540,16540,16540,0
|
|
20240321,173400,1238928700,16540,16540,16540,16540,0
|
|
20240321,173300,1238928700,16540,16540,16540,16540,0
|
|
20240321,173200,1238928700,16540,16540,16540,16540,0
|
|
20240321,173100,1238928700,16540,16540,16540,16540,0
|
|
20240321,173000,1238928700,16540,16540,16540,16540,0
|
|
20240321,172900,1238928700,16540,16540,16540,16540,0
|
|
20240321,172800,1238928700,16540,16540,16540,16540,0
|
|
20240321,172700,1238928700,16540,16540,16540,16540,0
|
|
20240321,172600,1238928700,16540,16540,16540,16540,0
|
|
20240321,172500,1238928700,16540,16540,16540,16540,0
|
|
20240321,172400,1238928700,16540,16540,16540,16540,0
|
|
20240321,172300,1238928700,16540,16540,16540,16540,0
|
|
20240321,172200,1238928700,16540,16540,16540,16540,0
|
|
20240321,172100,1238928700,16540,16540,16540,16540,0
|
|
20240321,172000,1238928700,16540,16540,16540,16540,0
|
|
20240321,171900,1238928700,16540,16540,16540,16540,0
|
|
20240321,171800,1238928700,16540,16540,16540,16540,0
|
|
20240321,171700,1238928700,16540,16540,16540,16540,0
|
|
20240321,171600,1238928700,16540,16540,16540,16540,0
|
|
20240321,171500,1238928700,16540,16540,16540,16540,0
|
|
20240321,171400,1238928700,16540,16540,16540,16540,0
|
|
20240321,171300,1238928700,16540,16540,16540,16540,0
|
|
20240321,171200,1238928700,16540,16540,16540,16540,0
|
|
20240321,171100,1238928700,16540,16540,16540,16540,0
|
|
20240321,171000,1238928700,16540,16540,16540,16540,332
|
|
20240321,170900,1238928700,16540,16540,16540,16540,0
|
|
20240321,170800,1238928700,16540,16540,16540,16540,0
|
|
20240321,170700,1238928700,16540,16540,16540,16540,0
|
|
20240321,170600,1238928700,16540,16540,16540,16540,0
|
|
20240321,170500,1238928700,16540,16540,16540,16540,0
|
|
20240321,170400,1238928700,16540,16540,16540,16540,0
|
|
20240321,170300,1238928700,16540,16540,16540,16540,0
|
|
20240321,170200,1238928700,16540,16540,16540,16540,0
|
|
20240321,170100,1238928700,16540,16540,16540,16540,0
|
|
20240321,170000,1238928700,16540,16540,16540,16540,0
|
|
20240321,165900,1238928700,16540,16540,16540,16540,0
|
|
20240321,165800,1238928700,16540,16540,16540,16540,0
|
|
20240321,165700,1238928700,16540,16540,16540,16540,0
|
|
20240321,165600,1238928700,16540,16540,16540,16540,0
|
|
20240321,165500,1238928700,16540,16540,16540,16540,0
|
|
20240321,165400,1238928700,16540,16540,16540,16540,0
|
|
20240321,165300,1238928700,16540,16540,16540,16540,0
|
|
20240321,165200,1238928700,16540,16540,16540,16540,0
|
|
20240321,165100,1238928700,16540,16540,16540,16540,0
|
|
20240321,165000,1238928700,16540,16540,16540,16540,0
|
|
20240321,164900,1238928700,16540,16540,16540,16540,0
|
|
20240321,164800,1238928700,16540,16540,16540,16540,0
|
|
20240321,164700,1238928700,16540,16540,16540,16540,0
|
|
20240321,164600,1238928700,16540,16540,16540,16540,0
|
|
20240321,164500,1238928700,16540,16540,16540,16540,0
|
|
20240321,164400,1238928700,16540,16540,16540,16540,0
|
|
20240321,164300,1238928700,16540,16540,16540,16540,0
|
|
20240321,164200,1238928700,16540,16540,16540,16540,0
|
|
20240321,164100,1238928700,16540,16540,16540,16540,0
|
|
20240321,164000,1238928700,16540,16540,16540,16540,332
|
|
20240321,163900,1238928700,16540,16540,16540,16540,0
|
|
20240321,163800,1238928700,16540,16540,16540,16540,0
|
|
20240321,163700,1238928700,16540,16540,16540,16540,0
|
|
20240321,163600,1238928700,16540,16540,16540,16540,0
|
|
20240321,163500,1238928700,16540,16540,16540,16540,0
|
|
20240321,163400,1238928700,16540,16540,16540,16540,0
|
|
20240321,163300,1238928700,16540,16540,16540,16540,0
|
|
20240321,163200,1238928700,16540,16540,16540,16540,0
|
|
20240321,163100,1238928700,16540,16540,16540,16540,0
|
|
20240321,163000,1238928700,16540,16540,16540,16540,0
|
|
20240321,162900,1238928700,16540,16540,16540,16540,0
|
|
20240321,162800,1238928700,16540,16540,16540,16540,0
|
|
20240321,162700,1238928700,16540,16540,16540,16540,0
|
|
20240321,162600,1238928700,16540,16540,16540,16540,0
|
|
20240321,162500,1238928700,16540,16540,16540,16540,0
|
|
20240321,162400,1238928700,16540,16540,16540,16540,0
|
|
20240321,162300,1238928700,16540,16540,16540,16540,0
|
|
20240321,162200,1238928700,16540,16540,16540,16540,0
|
|
20240321,162100,1238928700,16540,16540,16540,16540,0
|
|
20240321,162000,1238928700,16540,16540,16540,16540,0
|
|
20240321,161900,1238928700,16540,16540,16540,16540,0
|
|
20240321,161800,1238928700,16540,16540,16540,16540,0
|
|
20240321,161700,1238928700,16540,16540,16540,16540,0
|
|
20240321,161600,1238928700,16540,16540,16540,16540,0
|
|
20240321,161500,1238928700,16540,16540,16540,16540,0
|
|
20240321,161400,1238928700,16540,16540,16540,16540,0
|
|
20240321,161300,1238928700,16540,16540,16540,16540,0
|
|
20240321,161200,1238928700,16540,16540,16540,16540,0
|
|
20240321,161100,1238928700,16540,16540,16540,16540,0
|
|
20240321,161000,1238928700,16540,16540,16540,16540,332
|
|
20240321,160900,1238928700,16540,16540,16540,16540,0
|
|
20240321,160800,1238928700,16540,16540,16540,16540,0
|
|
20240321,160700,1238928700,16540,16540,16540,16540,0
|
|
20240321,160600,1238928700,16540,16540,16540,16540,0
|
|
20240321,160500,1238928700,16540,16540,16540,16540,0
|
|
20240321,160400,1238928700,16540,16540,16540,16540,0
|
|
20240321,160300,1238928700,16540,16540,16540,16540,0
|
|
20240321,160200,1238928700,16540,16540,16540,16540,0
|
|
20240321,160100,1238928700,16540,16540,16540,16540,0
|
|
20240321,160000,1238928700,16540,16540,16540,16540,0
|
|
20240321,155900,1238928700,16540,16540,16540,16540,0
|
|
20240321,155800,1238928700,16540,16540,16540,16540,0
|
|
20240321,155700,1238928700,16540,16540,16540,16540,0
|
|
20240321,155600,1238928700,16540,16540,16540,16540,0
|
|
20240321,155500,1238928700,16540,16540,16540,16540,0
|
|
20240321,155400,1238928700,16540,16540,16540,16540,0
|
|
20240321,155300,1238928700,16540,16540,16540,16540,0
|
|
20240321,155200,1238928700,16540,16540,16540,16540,0
|
|
20240321,155100,1238928700,16540,16540,16540,16540,0
|
|
20240321,155000,1238928700,16540,16540,16540,16540,0
|
|
20240321,154900,1238928700,16540,16540,16540,16540,0
|
|
20240321,154800,1238928700,16540,16540,16540,16540,0
|
|
20240321,154700,1238928700,16540,16540,16540,16540,0
|
|
20240321,154600,1238928700,16540,16540,16540,16540,0
|
|
20240321,154500,1238928700,16540,16540,16540,16540,0
|
|
20240321,154400,1238928700,16540,16540,16540,16540,0
|
|
20240321,154300,1238928700,16540,16540,16540,16540,0
|
|
20240321,154200,1238928700,16540,16540,16540,16540,0
|
|
20240321,154100,1238928700,16540,16540,16540,16540,0
|
|
20240321,154000,1238928700,16540,16540,16540,16540,332
|
|
20240321,153900,1238928700,16540,16540,16540,16540,0
|
|
20240321,153800,1238928700,16540,16540,16540,16540,0
|
|
20240321,153700,1238928700,16540,16540,16540,16540,0
|
|
20240321,153600,1238928700,16540,16540,16540,16540,0
|
|
20240321,153500,1238928700,16540,16540,16540,16540,0
|
|
20240321,153400,1238928700,16540,16540,16540,16540,0
|
|
20240321,153300,1238928700,16540,16540,16540,16540,0
|
|
20240321,153200,1238928700,16540,16540,16540,16540,0
|
|
20240321,153100,1238928700,16540,16540,16540,16540,0
|
|
20240321,153000,1238928700,16540,16540,16540,16540,332
|
|
20240321,152900,1233437420,16530,16530,16530,16530,0
|
|
20240321,152800,1233437420,16530,16530,16530,16530,0
|
|
20240321,152700,1233437420,16530,16530,16530,16530,0
|
|
20240321,152600,1233437420,16530,16530,16530,16530,0
|
|
20240321,152500,1233437420,16530,16530,16530,16530,0
|
|
20240321,152400,1233437420,16530,16530,16530,16530,0
|
|
20240321,152300,1233437420,16530,16530,16530,16530,0
|
|
20240321,152200,1233437420,16530,16530,16530,16530,0
|
|
20240321,152100,1233437420,16530,16530,16530,16530,0
|
|
20240321,152000,1233437420,16530,16530,16530,16530,0
|
|
20240321,151900,1233437420,16530,16580,16580,16530,386
|
|
20240321,151800,1227053330,16540,16550,16550,16540,22
|
|
20240321,151700,1226689340,16540,16590,16590,16540,261
|
|
20240321,151600,1222359750,16540,16590,16600,16540,112
|
|
20240321,151500,1220502080,16540,16580,16600,16540,37
|
|
20240321,151400,1219888720,16600,16590,16600,16590,259
|
|
20240321,151300,1215591900,16590,16590,16590,16590,10
|
|
20240321,151200,1215426000,16590,16590,16590,16590,185
|
|
20240321,151100,1212356850,16590,16590,16590,16590,1
|
|
20240321,151000,1212340260,16560,16560,16560,16560,68
|
|
20240321,150900,1211214180,16560,16550,16560,16530,350
|
|
20240321,150800,1205424700,16560,16560,16570,16560,275
|
|
20240321,150700,1200870690,16550,16550,16550,16550,26
|
|
20240321,150600,1200440390,16550,16570,16570,16550,303
|
|
20240321,150500,1195422210,16580,16580,16580,16580,67
|
|
20240321,150400,1194311350,16580,16570,16580,16570,349
|
|
20240321,150300,1188528090,16570,16580,16580,16570,268
|
|
20240321,150200,1184086390,16580,16580,16580,16580,69
|
|
20240321,150100,1182942370,16580,16550,16580,16550,147
|
|
20240321,150000,1180506530,16550,16560,16560,16550,263
|
|
20240321,145900,1176151500,16560,16570,16570,16560,50
|
|
20240321,145800,1175323490,16550,16550,16550,16550,44
|
|
20240321,145700,1174595290,16550,16560,16560,16550,249
|
|
20240321,145600,1170474320,16570,16550,16570,16550,51
|
|
20240321,145500,1169630100,16550,16550,16550,16550,34
|
|
20240321,145400,1169067400,16540,16550,16550,16540,330
|
|
20240321,145300,1163608440,16550,16530,16550,16530,38
|
|
20240321,145200,1162980280,16510,16520,16520,16510,44
|
|
20240321,145100,1162253440,16530,16520,16530,16520,267
|
|
20240321,145000,1157842590,16530,16550,16550,16530,258
|
|
20240321,144900,1153573110,16530,16520,16550,16520,929
|
|
20240321,144800,1138205240,16520,16520,16520,16500,329
|
|
20240321,144700,1132772980,16510,16510,16510,16510,41
|
|
20240321,144600,1132096070,16510,16520,16520,16510,29
|
|
20240321,144500,1131617270,16500,16500,16500,16500,253
|
|
20240321,144400,1127442770,16500,16500,16500,16500,52
|
|
20240321,144300,1126584770,16500,16500,16500,16500,28
|
|
20240321,144200,1126122770,16500,16510,16510,16500,214
|
|
20240321,144100,1122590890,16510,16520,16520,16510,44
|
|
20240321,144000,1121864440,16510,16510,16520,16510,160
|
|
20240321,143900,1119221730,16500,16510,16510,16500,244
|
|
20240321,143800,1115195460,16510,16520,16520,16510,48
|
|
20240321,143700,1114402960,16520,16520,16520,16510,249
|
|
20240321,143600,1110289800,16510,16500,16510,16500,405
|
|
20240321,143500,1103605810,16500,16510,16510,16500,43
|
|
20240321,143400,1102896080,16500,16510,16510,16500,298
|
|
20240321,143300,1097976560,16520,16500,16520,16500,406
|
|
20240321,143200,1091274540,16500,16500,16500,16500,27
|
|
20240321,143100,1090829040,16510,16510,16510,16510,18
|
|
20240321,143000,1090531860,16510,16510,16520,16500,590
|
|
20240321,142900,1080792840,16510,16510,16520,16510,45
|
|
20240321,142800,1080049880,16510,16520,16520,16510,46
|
|
20240321,142700,1079290410,16500,16510,16510,16500,248
|
|
20240321,142600,1075196890,16510,16520,16520,16510,55
|
|
20240321,142500,1074288830,16510,16510,16510,16510,39
|
|
20240321,142400,1073644940,16510,16520,16520,16500,258
|
|
20240321,142300,1069387470,16500,16500,16500,16500,36
|
|
20240321,142200,1068793470,16500,16510,16510,16500,344
|
|
20240321,142100,1063115310,16510,16520,16520,16500,224
|
|
20240321,142000,1059415640,16520,16530,16530,16520,28
|
|
20240321,141900,1058953070,16520,16520,16520,16520,42
|
|
20240321,141800,1058259230,16520,16520,16520,16500,398
|
|
20240321,141700,1051687230,16520,16520,16520,16520,37
|
|
20240321,141600,1051075990,16520,16530,16530,16520,44
|
|
20240321,141500,1050349100,16520,16510,16520,16510,267
|
|
20240321,141400,1045940420,16510,16540,16540,16510,52
|
|
20240321,141300,1045081870,16540,16520,16540,16510,39
|
|
20240321,141200,1044437940,16510,16530,16530,16510,257
|
|
20240321,141100,1040192430,16530,16530,16530,16530,28
|
|
20240321,141000,1039729590,16520,16520,16520,16520,39
|
|
20240321,140900,1039085310,16530,16510,16530,16500,267
|
|
20240321,140800,1034676850,16520,16520,16520,16520,1
|
|
20240321,140700,1034660330,16510,16510,16510,16510,33
|
|
20240321,140600,1034115500,16510,16500,16510,16500,259
|
|
20240321,140500,1029840540,16500,16500,16510,16500,198
|
|
20240321,140400,1026573520,16500,16510,16510,16500,44
|
|
20240321,140300,1025847400,16520,16510,16520,16510,256
|
|
20240321,140200,1021620830,16500,16500,16500,16500,30
|
|
20240321,140100,1021125830,16500,16530,16530,16500,1052
|
|
20240321,140000,1003767680,16510,16530,16530,16510,292
|
|
20240321,135900,998941660,16500,16530,16530,16500,103
|
|
20240321,135800,997240300,16530,16530,16530,16530,1
|
|
20240321,135700,997223770,16500,16520,16520,16500,255
|
|
20240321,135600,993011930,16520,16520,16520,16520,39
|
|
20240321,135500,992367650,16500,16500,16500,16500,35
|
|
20240321,135400,991790150,16500,16510,16510,16500,269
|
|
20240321,135300,987349100,16500,16500,16500,16500,29
|
|
20240321,135200,986870600,16500,16500,16500,16500,284
|
|
20240321,135100,982184600,16500,16520,16520,16500,261
|
|
20240321,135000,977872990,16500,16510,16510,16500,37
|
|
20240321,134900,977262220,16530,16500,16530,16500,44
|
|
20240321,134800,976536190,16500,16520,16520,16500,313
|
|
20240321,134700,971366230,16500,16520,16520,16500,43
|
|
20240321,134600,970656020,16530,16520,16530,16520,289
|
|
20240321,134500,965881730,16530,16530,16530,16520,220
|
|
20240321,134400,962245170,16530,16530,16530,16530,41
|
|
20240321,134300,961567440,16520,16530,16530,16520,45
|
|
20240321,134200,960824030,16520,16520,16520,16520,253
|
|
20240321,134100,956644470,16550,16510,16550,16510,302
|
|
20240321,134000,951650120,16510,16520,16520,16510,34
|
|
20240321,133900,951088700,16520,16520,16540,16520,263
|
|
20240321,133800,946743800,16540,16510,16540,16510,50
|
|
20240321,133700,945918270,16510,16510,16510,16510,33
|
|
20240321,133600,945373440,16510,16520,16520,16510,219
|
|
20240321,133500,941757010,16520,16520,16520,16520,332
|
|
20240321,133400,936272370,16500,16500,16500,16500,37
|
|
20240321,133300,935661870,16500,16500,16500,16500,272
|
|
20240321,133200,931173870,16500,16500,16500,16500,41
|
|
20240321,133100,930497370,16490,16490,16490,16450,1238
|
|
20240321,133000,910113300,16490,16500,16500,16490,269
|
|
20240321,132900,905675150,16520,16520,16520,16490,1886
|
|
20240321,132800,874557130,16500,16500,16500,16500,93
|
|
20240321,132700,873022630,16520,16510,16520,16500,266
|
|
20240321,132600,868630910,16500,16500,16500,16500,44
|
|
20240321,132500,867904910,16500,16520,16520,16500,69
|
|
20240321,132400,866766370,16520,16520,16520,16520,222
|
|
20240321,132300,863098930,16520,16520,16520,16520,30
|
|
20240321,132200,862603330,16510,16510,16510,16510,35
|
|
20240321,132100,862025480,16500,16530,16540,16500,557
|
|
20240321,132000,852825680,16530,16530,16530,16530,186
|
|
20240321,131900,849751100,16520,16520,16520,16520,122
|
|
20240321,131800,847735660,16520,16530,16530,16520,291
|
|
20240321,131700,842926260,16530,16550,16550,16530,45
|
|
20240321,131600,842182390,16540,16550,16550,16540,32
|
|
20240321,131500,841653090,16580,16540,16580,16520,100
|
|
20240321,131400,839999990,16540,16570,16570,16540,589
|
|
20240321,131300,830248380,16560,16560,16560,16560,150
|
|
20240321,131200,827764380,16560,16560,16560,16560,101
|
|
20240321,131100,826091820,16570,16570,16570,16570,21
|
|
20240321,131000,825743850,16550,16550,16560,16550,141
|
|
20240321,130900,823409720,16550,16590,16590,16550,66
|
|
20240321,130800,822317150,16600,16600,16600,16600,59
|
|
20240321,130700,821337750,16600,16590,16600,16590,244
|
|
20240321,130600,817287860,16590,16590,16590,16590,95
|
|
20240321,130500,815711810,16600,16610,16610,16600,474
|
|
20240321,130400,807843390,16590,16590,16590,16590,32
|
|
20240321,130300,807312510,16600,16590,16630,16590,101
|
|
20240321,130200,805635700,16590,16590,16590,16590,31
|
|
20240321,130100,805121410,16590,16590,16590,16590,37
|
|
20240321,130000,804507580,16580,16620,16620,16580,179
|
|
20240321,125900,801534400,16620,16620,16620,16620,115
|
|
20240321,125800,799623100,16620,16610,16620,16610,102
|
|
20240321,125700,797928790,16600,16600,16600,16600,87
|
|
20240321,125600,796484590,16600,16580,16600,16580,173
|
|
20240321,125500,793613590,16580,16570,16580,16570,81
|
|
20240321,125400,792271040,16570,16600,16600,16570,86
|
|
20240321,125300,790845330,16580,16580,16580,16580,0
|
|
20240321,125200,790845330,16580,16570,16580,16570,224
|
|
20240321,125100,787131780,16580,16580,16580,16580,242
|
|
20240321,125000,783119420,16580,16580,16580,16580,48
|
|
20240321,124900,782323580,16580,16580,16580,16580,37
|
|
20240321,124800,781710120,16570,16570,16570,16570,98
|
|
20240321,124700,780086260,16570,16570,16570,16570,26
|
|
20240321,124600,779655440,16570,16570,16570,16570,54
|
|
20240321,124500,778760660,16560,16570,16570,16560,88
|
|
20240321,124400,777303370,16560,16560,16560,16560,27
|
|
20240321,124300,776856250,16560,16560,16560,16560,47
|
|
20240321,124200,776077930,16540,16550,16550,16540,87
|
|
20240321,124100,774638940,16540,16540,16540,16540,0
|
|
20240321,124000,774638940,16540,16540,16540,16540,57
|
|
20240321,123900,773696160,16530,16620,16620,16520,176
|
|
20240321,123800,770779440,16620,16630,16630,16620,40
|
|
20240321,123700,770114630,16620,16610,16630,16610,349
|
|
20240321,123600,764313080,16610,16560,16610,16560,400
|
|
20240321,123500,757676170,16560,16560,16560,16560,29
|
|
20240321,123400,757195930,16560,16560,16560,16560,90
|
|
20240321,123300,755705530,16540,16540,16540,16540,101
|
|
20240321,123200,754034990,16580,16590,16590,16580,64
|
|
20240321,123100,752973860,16600,16600,16600,16600,138
|
|
20240321,123000,750683060,16600,16590,16600,16580,176
|
|
20240321,122900,747762260,16590,16590,16590,16590,47
|
|
20240321,122800,746982530,16590,16600,16600,16590,38
|
|
20240321,122700,746352100,16590,16580,16590,16580,193
|
|
20240321,122600,743150850,16590,16590,16590,16590,286
|
|
20240321,122500,738406110,16590,16590,16590,16590,38
|
|
20240321,122400,737775690,16600,16580,16600,16580,213
|
|
20240321,122300,734241340,16580,16590,16590,16580,45
|
|
20240321,122200,733495140,16590,16600,16600,16590,44
|
|
20240321,122100,732765170,16590,16580,16600,16580,331
|
|
20240321,122000,727274270,16590,16590,16590,16590,40
|
|
20240321,121900,726610670,16600,16580,16600,16580,276
|
|
20240321,121800,722034250,16590,16580,16590,16580,372
|
|
20240321,121700,715863590,16580,16580,16580,16580,38
|
|
20240321,121600,715233550,16580,16580,16580,16580,53
|
|
20240321,121500,714354810,16580,16570,16590,16570,215
|
|
20240321,121400,710789330,16570,16570,16570,16570,48
|
|
20240321,121300,709993970,16570,16570,16570,16570,31
|
|
20240321,121200,709480300,16570,16570,16570,16540,143
|
|
20240321,121100,707111790,16550,16550,16550,16550,31
|
|
20240321,121000,706598740,16590,16550,16590,16540,82
|
|
20240321,120900,705242250,16550,16600,16600,16550,142
|
|
20240321,120800,702885650,16600,16600,16600,16600,45
|
|
20240321,120700,702138650,16600,16590,16600,16590,270
|
|
20240321,120600,697657260,16580,16580,16580,16580,122
|
|
20240321,120500,695634500,16570,16580,16590,16570,124
|
|
20240321,120400,693578880,16580,16580,16580,16580,50
|
|
20240321,120300,692749880,16560,16580,16580,16560,131
|
|
20240321,120200,690578280,16580,16540,16580,16540,306
|
|
20240321,120100,685509420,16540,16540,16540,16540,52
|
|
20240321,120000,684649340,16540,16540,16540,16540,95
|
|
20240321,115900,683078040,16540,16530,16540,16530,56
|
|
20240321,115800,682152210,16530,16530,16530,16530,46
|
|
20240321,115700,681391830,16540,16540,16540,16530,132
|
|
20240321,115600,679209080,16560,16530,16560,16530,95
|
|
20240321,115500,677636870,16530,16560,16560,16530,36
|
|
20240321,115400,677041460,16580,16590,16610,16580,503
|
|
20240321,115300,668697470,16580,16570,16650,16570,1397
|
|
20240321,115200,645504590,16570,16570,16570,16570,112
|
|
20240321,115100,643648750,16570,16520,16570,16520,202
|
|
20240321,115000,640305360,16550,16490,16550,16490,750
|
|
20240321,114900,627907040,16500,16490,16500,16490,66
|
|
20240321,114800,626818690,16500,16490,16500,16490,87
|
|
20240321,114700,625383580,16500,16500,16510,16500,127
|
|
20240321,114600,623287880,16500,16470,16500,16470,353
|
|
20240321,114500,617467830,16470,16470,16470,16470,115
|
|
20240321,114400,615573780,16470,16460,16490,16460,185
|
|
20240321,114300,612525480,16470,16470,16470,16460,261
|
|
20240321,114200,608227260,16460,16460,16460,16460,114
|
|
20240321,114100,606350820,16460,16450,16460,16450,105
|
|
20240321,114000,604622800,16450,16450,16450,16450,33
|
|
20240321,113900,604079950,16450,16430,16460,16430,214
|
|
20240321,113800,600561670,16430,16410,16430,16410,95
|
|
20240321,113700,599001810,16440,16420,16440,16410,53
|
|
20240321,113600,598131860,16420,16420,16420,16410,93
|
|
20240321,113500,596605240,16420,16430,16430,16410,2243
|
|
20240321,113400,559774860,16430,16430,16430,16430,53
|
|
20240321,113300,558904070,16440,16430,16450,16430,125
|
|
20240321,113200,556849250,16430,16420,16450,16420,338
|
|
20240321,113100,551290880,16410,16420,16420,16410,56
|
|
20240321,113000,550371760,16400,16400,16420,16400,335
|
|
20240321,112900,544875380,16410,16400,16410,16400,114
|
|
20240321,112800,543005130,16390,16400,16400,16390,52
|
|
20240321,112700,542152700,16400,16400,16400,16400,205
|
|
20240321,112600,538790700,16410,16400,16410,16400,71
|
|
20240321,112500,537626000,16400,16380,16400,16380,135
|
|
20240321,112400,535413730,16380,16380,16380,16380,67
|
|
20240321,112300,534316270,16380,16380,16380,16380,89
|
|
20240321,112200,532858450,16380,16380,16380,16370,61
|
|
20240321,112100,531859780,16370,16370,16380,16370,105
|
|
20240321,112000,530140860,16380,16340,16380,16340,230
|
|
20240321,111900,526376530,16340,16330,16340,16330,63
|
|
20240321,111800,525347460,16340,16350,16350,16340,115
|
|
20240321,111700,523468130,16370,16340,16370,16340,162
|
|
20240321,111600,520818330,16360,16320,16360,16320,286
|
|
20240321,111500,516144890,16320,16320,16330,16320,114
|
|
20240321,111400,514284390,16330,16330,16330,16330,10
|
|
20240321,111300,514121090,16320,16310,16320,16310,104
|
|
20240321,111200,512424080,16310,16330,16330,16310,168
|
|
20240321,111100,509683240,16340,16350,16360,16340,328
|
|
20240321,111000,504318480,16350,16330,16350,16330,46
|
|
20240321,110900,503566830,16340,16340,16340,16340,123
|
|
20240321,110800,501557010,16340,16350,16350,16340,426
|
|
20240321,110700,494592740,16350,16340,16350,16340,102
|
|
20240321,110600,492925790,16340,16350,16350,16340,130
|
|
20240321,110500,490801440,16350,16350,16350,16350,254
|
|
20240321,110400,486648540,16350,16360,16370,16350,220
|
|
20240321,110300,483048260,16350,16330,16350,16330,251
|
|
20240321,110200,478946370,16330,16330,16330,16330,79
|
|
20240321,110100,477656300,16330,16320,16340,16320,85
|
|
20240321,110000,476268280,16320,16290,16320,16290,351
|
|
20240321,105900,470542000,16290,16300,16310,16290,59
|
|
20240321,105800,469580660,16310,16290,16310,16290,112
|
|
20240321,105700,467754710,16290,16290,16300,16290,131
|
|
20240321,105600,465620680,16290,16290,16300,16290,56
|
|
20240321,105500,464708400,16290,16280,16290,16280,82
|
|
20240321,105400,463372720,16280,16290,16290,16280,343
|
|
20240321,105300,457788590,16290,16290,16290,16290,49
|
|
20240321,105200,456990380,16290,16290,16300,16290,306
|
|
20240321,105100,452005210,16290,16300,16300,16290,97
|
|
20240321,105000,450425000,16290,16290,16300,16290,62
|
|
20240321,104900,449415000,16290,16290,16300,16290,111
|
|
20240321,104800,447606770,16280,16290,16290,16280,113
|
|
20240321,104700,445766610,16300,16290,16300,16290,66
|
|
20240321,104600,444691430,16280,16290,16290,16280,56
|
|
20240321,104500,443779710,16280,16270,16280,16270,120
|
|
20240321,104400,441827170,16280,16280,16280,16270,40
|
|
20240321,104300,441176270,16270,16280,16280,16270,59
|
|
20240321,104200,440216300,16280,16260,16280,16240,498
|
|
20240321,104100,432127040,16260,16290,16290,16260,148
|
|
20240321,104000,429719870,16290,16290,16300,16270,293
|
|
20240321,103900,424948780,16290,16290,16290,16280,168
|
|
20240321,103800,422212670,16290,16280,16290,16280,138
|
|
20240321,103700,419965270,16280,16280,16290,16280,80
|
|
20240321,103600,418662700,16280,16280,16280,16270,214
|
|
20240321,103500,415179920,16280,16280,16290,16280,49
|
|
20240321,103400,414382190,16280,16290,16290,16280,57
|
|
20240321,103300,413454100,16280,16290,16290,16270,267
|
|
20240321,103200,409107060,16290,16300,16300,16290,53
|
|
20240321,103100,408243410,16310,16320,16320,16300,68
|
|
20240321,103000,407134800,16320,16310,16320,16300,623
|
|
20240321,102900,396971280,16310,16320,16330,16310,170
|
|
20240321,102800,394197330,16320,16320,16320,16320,99
|
|
20240321,102700,392581650,16320,16330,16330,16320,103
|
|
20240321,102600,390900610,16330,16340,16340,16330,61
|
|
20240321,102500,389904440,16340,16340,16340,16340,229
|
|
20240321,102400,386162580,16340,16340,16340,16330,144
|
|
20240321,102300,383809700,16350,16350,16350,16340,149
|
|
20240321,102200,381374030,16340,16340,16340,16340,102
|
|
20240321,102100,379707350,16340,16350,16350,16330,152
|
|
20240321,102000,377223760,16350,16370,16370,16350,173
|
|
20240321,101900,374392550,16370,16370,16380,16370,33
|
|
20240321,101800,373852260,16380,16380,16380,16370,500
|
|
20240321,101700,365662750,16380,16390,16390,16380,34
|
|
20240321,101600,365105570,16380,16390,16390,16380,58
|
|
20240321,101500,364155490,16400,16360,16400,16360,384
|
|
20240321,101400,357860630,16410,16360,16410,16360,134
|
|
20240321,101300,355665160,16360,16370,16370,16360,66
|
|
20240321,101200,354585190,16370,16350,16380,16350,191
|
|
20240321,101100,351459540,16350,16350,16360,16350,40
|
|
20240321,101000,350805500,16350,16360,16360,16350,61
|
|
20240321,100900,349808030,16360,16350,16360,16350,176
|
|
20240321,100800,346930360,16350,16360,16360,16350,23
|
|
20240321,100700,346554270,16350,16340,16350,16340,71
|
|
20240321,100600,345394030,16340,16340,16350,16340,107
|
|
20240321,100500,343645510,16340,16350,16350,16340,102
|
|
20240321,100400,341978790,16340,16340,16350,16340,94
|
|
20240321,100300,340442780,16340,16340,16350,16340,127
|
|
20240321,100200,338367590,16330,16330,16330,16330,36
|
|
20240321,100100,337779710,16320,16370,16370,16320,568
|
|
20240321,100000,328503520,16360,16330,16360,16330,155
|
|
20240321,095900,325970850,16330,16330,16350,16320,111
|
|
20240321,095800,324157560,16340,16370,16370,16320,216
|
|
20240321,095700,320625010,16370,16380,16380,16370,275
|
|
20240321,095600,316121620,16380,16370,16380,16370,109
|
|
20240321,095500,314336340,16360,16360,16370,16360,46
|
|
20240321,095400,313583750,16360,16360,16360,16350,77
|
|
20240321,095300,312324690,16360,16340,16360,16340,563
|
|
20240321,095200,303119170,16340,16330,16340,16330,172
|
|
20240321,095100,300308790,16330,16350,16350,16310,74
|
|
20240321,095000,299101250,16320,16290,16350,16290,1329
|
|
20240321,094900,277402160,16300,16300,16300,16290,32
|
|
20240321,094800,276880630,16290,16280,16290,16280,290
|
|
20240321,094700,272159350,16280,16290,16290,16270,74
|
|
20240321,094600,270954610,16290,16310,16310,16290,623
|
|
20240321,094500,260799560,16310,16310,16320,16310,75
|
|
20240321,094400,259576260,16320,16320,16320,16320,253
|
|
20240321,094300,255447300,16330,16340,16340,16330,116
|
|
20240321,094200,253552810,16340,16330,16340,16330,157
|
|
20240321,094100,250988460,16340,16330,16350,16320,122
|
|
20240321,094000,248995450,16320,16320,16320,16320,79
|
|
20240321,093900,247706170,16320,16350,16350,16320,570
|
|
20240321,093800,238387960,16350,16300,16350,16300,568
|
|
20240321,093700,229103450,16300,16300,16300,16290,137
|
|
20240321,093600,226870610,16300,16310,16310,16300,263
|
|
20240321,093500,222583390,16310,16310,16310,16310,13
|
|
20240321,093400,222371360,16310,16320,16320,16310,66
|
|
20240321,093300,221294810,16310,16290,16330,16290,76
|
|
20240321,093200,220056150,16310,16280,16310,16280,232
|
|
20240321,093100,216275430,16260,16260,16260,16260,2
|
|
20240321,093000,216242910,16240,16240,16280,16230,1367
|
|
20240321,092900,194038060,16240,16230,16270,16230,774
|
|
20240321,092800,181463520,16230,16240,16250,16220,599
|
|
20240321,092700,171740100,16240,16260,16270,16240,596
|
|
20240321,092600,162049950,16280,16300,16310,16250,1110
|
|
20240321,092500,143964540,16310,16310,16320,16290,1400
|
|
20240321,092400,121133430,16320,16320,16330,16310,634
|
|
20240321,092300,110786480,16320,16320,16330,16320,23
|
|
20240321,092200,110411110,16320,16330,16330,16320,153
|
|
20240321,092100,107913920,16320,16330,16330,16320,57
|
|
20240321,092000,106983450,16320,16320,16330,16320,1414
|
|
20240321,091900,83906380,16340,16340,16350,16330,391
|
|
20240321,091800,77520730,16340,16340,16350,16330,553
|
|
20240321,091700,68486040,16340,16350,16350,16340,16
|
|
20240321,091600,68224580,16350,16360,16360,16350,174
|
|
20240321,091500,65379660,16360,16360,16360,16350,15
|
|
20240321,091400,65134340,16360,16350,16360,16350,24
|
|
20240321,091300,64741840,16350,16350,16350,16340,275
|
|
20240321,091200,60248090,16360,16380,16380,16360,86
|
|
20240321,091100,58840090,16380,16350,16380,16350,737
|
|
20240321,091000,46778710,16350,16350,16360,16340,1178
|
|
20240321,090900,27509110,16350,16370,16370,16340,273
|
|
20240321,090800,23044690,16370,16370,16380,16360,192
|
|
20240321,090700,19901980,16370,16370,16380,16370,213
|
|
20240321,090600,16415160,16370,16370,16380,16370,131
|
|
20240321,090500,14270680,16370,16390,16390,16370,183
|
|
20240321,090400,11272120,16390,16390,16390,16390,8
|
|
20240321,090300,11141000,16390,16420,16420,16380,273
|
|
20240321,090200,6669080,16430,16430,16430,16430,7
|
|
20240321,090100,6554070,16450,16540,16550,16450,109
|
|
20240321,090000,4760420,16550,16470,16550,16450,289
|