583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,184000,1528734740,16980,16980,16980,16980,1654
|
|
20240325,183900,1528734740,16980,16980,16980,16980,0
|
|
20240325,183800,1528734740,16980,16980,16980,16980,0
|
|
20240325,183700,1528734740,16980,16980,16980,16980,0
|
|
20240325,183600,1528734740,16980,16980,16980,16980,0
|
|
20240325,183500,1528734740,16980,16980,16980,16980,0
|
|
20240325,183400,1528734740,16980,16980,16980,16980,0
|
|
20240325,183300,1528734740,16980,16980,16980,16980,0
|
|
20240325,183200,1528734740,16980,16980,16980,16980,0
|
|
20240325,183100,1528734740,16980,16980,16980,16980,0
|
|
20240325,183000,1528734740,16980,16980,16980,16980,0
|
|
20240325,182900,1528734740,16980,16980,16980,16980,0
|
|
20240325,182800,1528734740,16980,16980,16980,16980,0
|
|
20240325,182700,1528734740,16980,16980,16980,16980,0
|
|
20240325,182600,1528734740,16980,16980,16980,16980,0
|
|
20240325,182500,1528734740,16980,16980,16980,16980,0
|
|
20240325,182400,1528734740,16980,16980,16980,16980,0
|
|
20240325,182300,1528734740,16980,16980,16980,16980,0
|
|
20240325,182200,1528734740,16980,16980,16980,16980,0
|
|
20240325,182100,1528734740,16980,16980,16980,16980,0
|
|
20240325,182000,1528734740,16980,16980,16980,16980,0
|
|
20240325,181900,1528734740,16980,16980,16980,16980,0
|
|
20240325,181800,1528734740,16980,16980,16980,16980,0
|
|
20240325,181700,1528734740,16980,16980,16980,16980,0
|
|
20240325,181600,1528734740,16980,16980,16980,16980,0
|
|
20240325,181500,1528734740,16980,16980,16980,16980,0
|
|
20240325,181400,1528734740,16980,16980,16980,16980,0
|
|
20240325,181300,1528734740,16980,16980,16980,16980,0
|
|
20240325,181200,1528734740,16980,16980,16980,16980,0
|
|
20240325,181100,1528734740,16980,16980,16980,16980,0
|
|
20240325,181000,1528734740,16980,16980,16980,16980,1654
|
|
20240325,180900,1528734740,16980,16980,16980,16980,0
|
|
20240325,180800,1528734740,16980,16980,16980,16980,0
|
|
20240325,180700,1528734740,16980,16980,16980,16980,0
|
|
20240325,180600,1528734740,16980,16980,16980,16980,0
|
|
20240325,180500,1528734740,16980,16980,16980,16980,0
|
|
20240325,180400,1528734740,16980,16980,16980,16980,0
|
|
20240325,180300,1528734740,16980,16980,16980,16980,0
|
|
20240325,180200,1528734740,16980,16980,16980,16980,0
|
|
20240325,180100,1528734740,16980,16980,16980,16980,0
|
|
20240325,180000,1528734740,16980,16980,16980,16980,0
|
|
20240325,175900,1528734740,16980,16980,16980,16980,0
|
|
20240325,175800,1528734740,16980,16980,16980,16980,0
|
|
20240325,175700,1528734740,16980,16980,16980,16980,0
|
|
20240325,175600,1528734740,16980,16980,16980,16980,0
|
|
20240325,175500,1528734740,16980,16980,16980,16980,0
|
|
20240325,175400,1528734740,16980,16980,16980,16980,0
|
|
20240325,175300,1528734740,16980,16980,16980,16980,0
|
|
20240325,175200,1528734740,16980,16980,16980,16980,0
|
|
20240325,175100,1528734740,16980,16980,16980,16980,0
|
|
20240325,175000,1528734740,16980,16980,16980,16980,0
|
|
20240325,174900,1528734740,16980,16980,16980,16980,0
|
|
20240325,174800,1528734740,16980,16980,16980,16980,0
|
|
20240325,174700,1528734740,16980,16980,16980,16980,0
|
|
20240325,174600,1528734740,16980,16980,16980,16980,0
|
|
20240325,174500,1528734740,16980,16980,16980,16980,0
|
|
20240325,174400,1528734740,16980,16980,16980,16980,0
|
|
20240325,174300,1528734740,16980,16980,16980,16980,0
|
|
20240325,174200,1528734740,16980,16980,16980,16980,0
|
|
20240325,174100,1528734740,16980,16980,16980,16980,0
|
|
20240325,174000,1528734740,16980,16980,16980,16980,1654
|
|
20240325,173900,1528734740,16980,16980,16980,16980,0
|
|
20240325,173800,1528734740,16980,16980,16980,16980,0
|
|
20240325,173700,1528734740,16980,16980,16980,16980,0
|
|
20240325,173600,1528734740,16980,16980,16980,16980,0
|
|
20240325,173500,1528734740,16980,16980,16980,16980,0
|
|
20240325,173400,1528734740,16980,16980,16980,16980,0
|
|
20240325,173300,1528734740,16980,16980,16980,16980,0
|
|
20240325,173200,1528734740,16980,16980,16980,16980,0
|
|
20240325,173100,1528734740,16980,16980,16980,16980,0
|
|
20240325,173000,1528734740,16980,16980,16980,16980,0
|
|
20240325,172900,1528734740,16980,16980,16980,16980,0
|
|
20240325,172800,1528734740,16980,16980,16980,16980,0
|
|
20240325,172700,1528734740,16980,16980,16980,16980,0
|
|
20240325,172600,1528734740,16980,16980,16980,16980,0
|
|
20240325,172500,1528734740,16980,16980,16980,16980,0
|
|
20240325,172400,1528734740,16980,16980,16980,16980,0
|
|
20240325,172300,1528734740,16980,16980,16980,16980,0
|
|
20240325,172200,1528734740,16980,16980,16980,16980,0
|
|
20240325,172100,1528734740,16980,16980,16980,16980,0
|
|
20240325,172000,1528734740,16980,16980,16980,16980,0
|
|
20240325,171900,1528734740,16980,16980,16980,16980,0
|
|
20240325,171800,1528734740,16980,16980,16980,16980,0
|
|
20240325,171700,1528734740,16980,16980,16980,16980,0
|
|
20240325,171600,1528734740,16980,16980,16980,16980,0
|
|
20240325,171500,1528734740,16980,16980,16980,16980,0
|
|
20240325,171400,1528734740,16980,16980,16980,16980,0
|
|
20240325,171300,1528734740,16980,16980,16980,16980,0
|
|
20240325,171200,1528734740,16980,16980,16980,16980,0
|
|
20240325,171100,1528734740,16980,16980,16980,16980,0
|
|
20240325,171000,1528734740,16980,16980,16980,16980,1654
|
|
20240325,170900,1528734740,16980,16980,16980,16980,0
|
|
20240325,170800,1528734740,16980,16980,16980,16980,0
|
|
20240325,170700,1528734740,16980,16980,16980,16980,0
|
|
20240325,170600,1528734740,16980,16980,16980,16980,0
|
|
20240325,170500,1528734740,16980,16980,16980,16980,0
|
|
20240325,170400,1528734740,16980,16980,16980,16980,0
|
|
20240325,170300,1528734740,16980,16980,16980,16980,0
|
|
20240325,170200,1528734740,16980,16980,16980,16980,0
|
|
20240325,170100,1528734740,16980,16980,16980,16980,0
|
|
20240325,170000,1528734740,16980,16980,16980,16980,0
|
|
20240325,165900,1528734740,16980,16980,16980,16980,0
|
|
20240325,165800,1528734740,16980,16980,16980,16980,0
|
|
20240325,165700,1528734740,16980,16980,16980,16980,0
|
|
20240325,165600,1528734740,16980,16980,16980,16980,0
|
|
20240325,165500,1528734740,16980,16980,16980,16980,0
|
|
20240325,165400,1528734740,16980,16980,16980,16980,0
|
|
20240325,165300,1528734740,16980,16980,16980,16980,0
|
|
20240325,165200,1528734740,16980,16980,16980,16980,0
|
|
20240325,165100,1528734740,16980,16980,16980,16980,0
|
|
20240325,165000,1528734740,16980,16980,16980,16980,0
|
|
20240325,164900,1528734740,16980,16980,16980,16980,0
|
|
20240325,164800,1528734740,16980,16980,16980,16980,0
|
|
20240325,164700,1528734740,16980,16980,16980,16980,0
|
|
20240325,164600,1528734740,16980,16980,16980,16980,0
|
|
20240325,164500,1528734740,16980,16980,16980,16980,0
|
|
20240325,164400,1528734740,16980,16980,16980,16980,0
|
|
20240325,164300,1528734740,16980,16980,16980,16980,0
|
|
20240325,164200,1528734740,16980,16980,16980,16980,0
|
|
20240325,164100,1528734740,16980,16980,16980,16980,0
|
|
20240325,164000,1528734740,16980,16980,16980,16980,1654
|
|
20240325,163900,1528734740,16980,16980,16980,16980,0
|
|
20240325,163800,1528734740,16980,16980,16980,16980,0
|
|
20240325,163700,1528734740,16980,16980,16980,16980,0
|
|
20240325,163600,1528734740,16980,16980,16980,16980,0
|
|
20240325,163500,1528734740,16980,16980,16980,16980,0
|
|
20240325,163400,1528734740,16980,16980,16980,16980,0
|
|
20240325,163300,1528734740,16980,16980,16980,16980,0
|
|
20240325,163200,1528734740,16980,16980,16980,16980,0
|
|
20240325,163100,1528734740,16980,16980,16980,16980,0
|
|
20240325,163000,1528734740,16980,16980,16980,16980,0
|
|
20240325,162900,1528734740,16980,16980,16980,16980,0
|
|
20240325,162800,1528734740,16980,16980,16980,16980,0
|
|
20240325,162700,1528734740,16980,16980,16980,16980,0
|
|
20240325,162600,1528734740,16980,16980,16980,16980,0
|
|
20240325,162500,1528734740,16980,16980,16980,16980,0
|
|
20240325,162400,1528734740,16980,16980,16980,16980,0
|
|
20240325,162300,1528734740,16980,16980,16980,16980,0
|
|
20240325,162200,1528734740,16980,16980,16980,16980,0
|
|
20240325,162100,1528734740,16980,16980,16980,16980,0
|
|
20240325,162000,1528734740,16980,16980,16980,16980,0
|
|
20240325,161900,1528734740,16980,16980,16980,16980,0
|
|
20240325,161800,1528734740,16980,16980,16980,16980,0
|
|
20240325,161700,1528734740,16980,16980,16980,16980,0
|
|
20240325,161600,1528734740,16980,16980,16980,16980,0
|
|
20240325,161500,1528734740,16980,16980,16980,16980,0
|
|
20240325,161400,1528734740,16980,16980,16980,16980,0
|
|
20240325,161300,1528734740,16980,16980,16980,16980,0
|
|
20240325,161200,1528734740,16980,16980,16980,16980,0
|
|
20240325,161100,1528734740,16980,16980,16980,16980,0
|
|
20240325,161000,1528734740,16980,16980,16980,16980,1654
|
|
20240325,160900,1528734740,16980,16980,16980,16980,0
|
|
20240325,160800,1528734740,16980,16980,16980,16980,0
|
|
20240325,160700,1528734740,16980,16980,16980,16980,0
|
|
20240325,160600,1528734740,16980,16980,16980,16980,0
|
|
20240325,160500,1528734740,16980,16980,16980,16980,0
|
|
20240325,160400,1528734740,16980,16980,16980,16980,0
|
|
20240325,160300,1528734740,16980,16980,16980,16980,0
|
|
20240325,160200,1528734740,16980,16980,16980,16980,0
|
|
20240325,160100,1528734740,16980,16980,16980,16980,0
|
|
20240325,160000,1528734740,16980,16980,16980,16980,0
|
|
20240325,155900,1528734740,16980,16980,16980,16980,0
|
|
20240325,155800,1528734740,16980,16980,16980,16980,0
|
|
20240325,155700,1528734740,16980,16980,16980,16980,0
|
|
20240325,155600,1528734740,16980,16980,16980,16980,0
|
|
20240325,155500,1528734740,16980,16980,16980,16980,0
|
|
20240325,155400,1528734740,16980,16980,16980,16980,0
|
|
20240325,155300,1528734740,16980,16980,16980,16980,0
|
|
20240325,155200,1528734740,16980,16980,16980,16980,0
|
|
20240325,155100,1528734740,16980,16980,16980,16980,0
|
|
20240325,155000,1528734740,16980,16980,16980,16980,0
|
|
20240325,154900,1528734740,16980,16980,16980,16980,0
|
|
20240325,154800,1528734740,16980,16980,16980,16980,0
|
|
20240325,154700,1528734740,16980,16980,16980,16980,0
|
|
20240325,154600,1528734740,16980,16980,16980,16980,0
|
|
20240325,154500,1528734740,16980,16980,16980,16980,0
|
|
20240325,154400,1528734740,16980,16980,16980,16980,0
|
|
20240325,154300,1528734740,16980,16980,16980,16980,0
|
|
20240325,154200,1528734740,16980,16980,16980,16980,0
|
|
20240325,154100,1528734740,16980,16980,16980,16980,0
|
|
20240325,154000,1528734740,16980,16980,16980,16980,1654
|
|
20240325,153900,1528734740,16980,16980,16980,16980,0
|
|
20240325,153800,1528734740,16980,16980,16980,16980,0
|
|
20240325,153700,1528734740,16980,16980,16980,16980,0
|
|
20240325,153600,1528734740,16980,16980,16980,16980,0
|
|
20240325,153500,1528734740,16980,16980,16980,16980,0
|
|
20240325,153400,1528734740,16980,16980,16980,16980,0
|
|
20240325,153300,1528734740,16980,16980,16980,16980,0
|
|
20240325,153200,1528734740,16980,16980,16980,16980,0
|
|
20240325,153100,1528734740,16980,16980,16980,16980,0
|
|
20240325,153000,1528734740,16980,16980,16980,16980,1654
|
|
20240325,152900,1500649820,16980,16980,16980,16980,0
|
|
20240325,152800,1500649820,16980,16980,16980,16980,0
|
|
20240325,152700,1500649820,16980,16980,16980,16980,0
|
|
20240325,152600,1500649820,16980,16980,16980,16980,0
|
|
20240325,152500,1500649820,16980,16980,16980,16980,0
|
|
20240325,152400,1500649820,16980,16980,16980,16980,0
|
|
20240325,152300,1500649820,16980,16980,16980,16980,0
|
|
20240325,152200,1500649820,16980,16980,16980,16980,0
|
|
20240325,152100,1500649820,16980,16980,16980,16980,0
|
|
20240325,152000,1500649820,16980,16980,16980,16980,0
|
|
20240325,151900,1500649820,16980,16840,17000,16840,210
|
|
20240325,151800,1497104070,16840,16830,16840,16820,478
|
|
20240325,151700,1489057750,16830,16820,16830,16820,343
|
|
20240325,151600,1483286640,16820,16830,16830,16820,327
|
|
20240325,151500,1477783240,16830,16830,16830,16830,20
|
|
20240325,151400,1477446640,16830,16850,16850,16830,666
|
|
20240325,151300,1466232020,16850,16850,16850,16850,109
|
|
20240325,151200,1464395370,16850,16850,16860,16850,237
|
|
20240325,151100,1460401880,16860,16850,16860,16850,293
|
|
20240325,151000,1455464730,16850,16850,16850,16850,115
|
|
20240325,150900,1453526980,16860,16860,16870,16860,218
|
|
20240325,150800,1449850890,16880,16880,16880,16880,0
|
|
20240325,150700,1449850890,16880,16880,16880,16880,60
|
|
20240325,150600,1448838090,16860,16870,16870,16860,549
|
|
20240325,150500,1439576940,16870,16870,16870,16870,0
|
|
20240325,150400,1439576940,16870,16870,16870,16870,0
|
|
20240325,150300,1439576940,16870,16870,16870,16870,33
|
|
20240325,150200,1439020230,16880,16880,16880,16880,209
|
|
20240325,150100,1435492310,16880,16880,16880,16880,82
|
|
20240325,150000,1434108150,16890,16890,16900,16890,44
|
|
20240325,145900,1433364980,16880,16880,16880,16880,103
|
|
20240325,145800,1431626340,16880,16880,16880,16880,1
|
|
20240325,145700,1431609460,16890,16880,16890,16880,66
|
|
20240325,145600,1430494990,16880,16880,16880,16880,165
|
|
20240325,145500,1427709790,16890,16920,16920,16890,19
|
|
20240325,145400,1427388820,16880,16900,16920,16880,125
|
|
20240325,145300,1425276760,16900,16900,16900,16900,4
|
|
20240325,145200,1425209160,16890,16890,16890,16890,108
|
|
20240325,145100,1423385040,16910,16910,16910,16910,42
|
|
20240325,145000,1422674820,16890,16890,16890,16890,30
|
|
20240325,144900,1422168120,16890,16890,16890,16890,0
|
|
20240325,144800,1422168120,16890,16910,16910,16890,135
|
|
20240325,144700,1419887190,16900,16910,16910,16900,209
|
|
20240325,144600,1416355030,16910,16910,16910,16910,36
|
|
20240325,144500,1415746270,16910,16910,16910,16910,39
|
|
20240325,144400,1415086780,16900,16900,16900,16900,130
|
|
20240325,144300,1412889780,16910,16910,16910,16910,69
|
|
20240325,144200,1411722990,16910,16910,16910,16910,31
|
|
20240325,144100,1411198780,16900,16900,16900,16900,0
|
|
20240325,144000,1411198780,16900,16890,16900,16890,398
|
|
20240325,143900,1404473620,16890,16890,16900,16890,185
|
|
20240325,143800,1401348570,16890,16890,16890,16890,0
|
|
20240325,143700,1401348570,16890,16890,16890,16890,17
|
|
20240325,143600,1401061440,16900,16890,16900,16890,143
|
|
20240325,143500,1398645780,16890,16900,16900,16890,92
|
|
20240325,143400,1397091350,16900,16890,16900,16890,122
|
|
20240325,143300,1395030600,16900,16890,16900,16890,82
|
|
20240325,143200,1393645240,16890,16890,16890,16890,104
|
|
20240325,143100,1391888680,16900,16900,16900,16900,81
|
|
20240325,143000,1390519780,16900,16900,16900,16900,40
|
|
20240325,142900,1389843780,16900,16900,16900,16900,1
|
|
20240325,142800,1389826880,16890,16890,16890,16890,217
|
|
20240325,142700,1386161750,16890,16900,16900,16890,89
|
|
20240325,142600,1384658150,16900,16900,16900,16900,100
|
|
20240325,142500,1382968150,16900,16900,16900,16900,500
|
|
20240325,142400,1374518150,16890,16890,16900,16890,166
|
|
20240325,142300,1371714020,16890,16890,16890,16880,1151
|
|
20240325,142200,1352273960,16880,16880,16880,16880,0
|
|
20240325,142100,1352273960,16880,16850,16880,16850,144
|
|
20240325,142000,1349846420,16850,16860,16860,16850,14
|
|
20240325,141900,1349610510,16850,16840,16850,16840,116
|
|
20240325,141800,1347656290,16850,16850,16850,16850,49
|
|
20240325,141700,1346830640,16840,16840,16840,16840,103
|
|
20240325,141600,1345096120,16840,16840,16840,16840,39
|
|
20240325,141500,1344439360,16840,16850,16850,16840,63
|
|
20240325,141400,1343378050,16850,16840,16850,16840,106
|
|
20240325,141300,1341592300,16840,16840,16840,16840,104
|
|
20240325,141200,1339840940,16840,16860,16860,16840,52
|
|
20240325,141100,1338964500,16840,16840,16840,16840,0
|
|
20240325,141000,1338964500,16840,16850,16850,16840,105
|
|
20240325,140900,1337195740,16860,16850,16860,16850,85
|
|
20240325,140800,1335763090,16850,16850,16850,16850,24
|
|
20240325,140700,1335358690,16850,16850,16850,16850,108
|
|
20240325,140600,1333538890,16860,16870,16870,16860,92
|
|
20240325,140500,1331987240,16880,16880,16880,16880,1
|
|
20240325,140400,1331970360,16880,16880,16880,16880,12
|
|
20240325,140300,1331767800,16870,16850,16870,16850,142
|
|
20240325,140200,1329374320,16850,16870,16870,16850,442
|
|
20240325,140100,1321918970,16880,16880,16880,16880,0
|
|
20240325,140000,1321918970,16880,16880,16880,16880,38
|
|
20240325,135900,1321277530,16870,16860,16870,16860,2
|
|
20240325,135800,1321243800,16860,16870,16870,16860,132
|
|
20240325,135700,1319017930,16870,16860,16870,16860,48
|
|
20240325,135600,1318208610,16870,16900,16900,16870,50
|
|
20240325,135500,1317364290,16900,16900,16900,16900,3
|
|
20240325,135400,1317313590,16890,16860,16890,16860,1322
|
|
20240325,135300,1294990560,16870,16870,16870,16870,50
|
|
20240325,135200,1294147060,16870,16870,16870,16850,1099
|
|
20240325,135100,1275623090,16870,16860,16870,16840,312
|
|
20240325,135000,1270365400,16870,16870,16870,16870,18
|
|
20240325,134900,1270061740,16870,16870,16870,16870,44
|
|
20240325,134800,1269319460,16860,16870,16870,16860,359
|
|
20240325,134700,1263263150,16880,16880,16880,16870,1066
|
|
20240325,134600,1245276370,16890,16900,16900,16890,50
|
|
20240325,134500,1244431480,16880,16910,16910,16880,720
|
|
20240325,134400,1232262530,16910,16920,16920,16910,120
|
|
20240325,134300,1230232270,16920,16910,16920,16910,470
|
|
20240325,134200,1222283950,16910,16910,16910,16910,40
|
|
20240325,134100,1221607550,16920,16920,16920,16920,0
|
|
20240325,134000,1221607550,16920,16920,16920,16920,39
|
|
20240325,133900,1220947670,16920,16920,16930,16920,361
|
|
20240325,133800,1214837030,16930,16930,16930,16930,1
|
|
20240325,133700,1214820100,16920,16920,16920,16920,104
|
|
20240325,133600,1213060420,16910,16910,16910,16910,1
|
|
20240325,133500,1213043510,16910,16920,16920,16910,128
|
|
20240325,133400,1210878920,16930,16930,16930,16930,39
|
|
20240325,133300,1210218650,16920,16920,16920,16920,0
|
|
20240325,133200,1210218650,16920,16930,16930,16920,59
|
|
20240325,133100,1209220040,16940,16940,16940,16940,72
|
|
20240325,133000,1208000360,16930,16930,16930,16930,117
|
|
20240325,132900,1206019550,16940,16950,16950,16940,64
|
|
20240325,132800,1204935380,16950,16970,16970,16950,40
|
|
20240325,132700,1204256600,16970,16970,16970,16970,0
|
|
20240325,132600,1204256600,16970,16970,16970,16970,14
|
|
20240325,132500,1204019020,16940,16920,16940,16920,139
|
|
20240325,132400,1201665500,16920,16920,16920,16920,114
|
|
20240325,132300,1199736620,16920,16920,16920,16920,21
|
|
20240325,132200,1199381300,16930,16940,16940,16930,64
|
|
20240325,132100,1198297400,16940,16940,16940,16940,29
|
|
20240325,132000,1197806140,16950,16950,16950,16950,62
|
|
20240325,131900,1196755240,16980,16980,16990,16980,40
|
|
20240325,131800,1196076030,16950,16950,16950,16950,80
|
|
20240325,131700,1194720030,16980,16980,16980,16980,7
|
|
20240325,131600,1194601170,16980,16990,16990,16980,54
|
|
20240325,131500,1193683810,16980,16980,16980,16980,0
|
|
20240325,131400,1193683810,16980,16950,16980,16950,316
|
|
20240325,131300,1188321420,16950,16950,16970,16950,138
|
|
20240325,131200,1185981560,16950,16950,16950,16950,1
|
|
20240325,131100,1185964610,16990,16990,16990,16990,81
|
|
20240325,131000,1184588420,16970,16950,16970,16950,74
|
|
20240325,130900,1183333340,16960,16960,16960,16960,279
|
|
20240325,130800,1178601500,16970,16980,16980,16970,110
|
|
20240325,130700,1176734790,16980,16980,16980,16980,38
|
|
20240325,130600,1176089550,16970,16970,16970,16970,169
|
|
20240325,130500,1173221620,16990,16990,16990,16990,0
|
|
20240325,130400,1173221620,16990,16980,16990,16980,68
|
|
20240325,130300,1172066590,16980,16990,16990,16980,2
|
|
20240325,130200,1172032620,16980,16980,16980,16980,110
|
|
20240325,130100,1170164820,16980,16990,16990,16980,104
|
|
20240325,130000,1168398520,16990,16990,16990,16990,29
|
|
20240325,125900,1167905810,16990,16990,16990,16990,4
|
|
20240325,125800,1167837850,16990,16990,16990,16980,79
|
|
20240325,125700,1166495820,17000,17000,17000,17000,86
|
|
20240325,125600,1165033820,17010,17000,17010,17000,123
|
|
20240325,125500,1162942810,16990,16990,16990,16990,30
|
|
20240325,125400,1162433110,16990,16970,16990,16970,90
|
|
20240325,125300,1160904270,16970,16970,16970,16970,104
|
|
20240325,125200,1159139390,16970,16990,16990,16970,197
|
|
20240325,125100,1155794020,16980,16980,16980,16980,0
|
|
20240325,125000,1155794020,16980,16970,16980,16970,79
|
|
20240325,124900,1154453070,16970,16980,16980,16970,157
|
|
20240325,124800,1151788210,16980,16980,16980,16980,4
|
|
20240325,124700,1151720290,16980,16980,16980,16980,14
|
|
20240325,124600,1151482570,17000,16980,17000,16970,143
|
|
20240325,124500,1149054360,16970,16980,16980,16970,234
|
|
20240325,124400,1145083350,16960,16960,16960,16960,46
|
|
20240325,124300,1144303190,16950,16920,16950,16920,189
|
|
20240325,124200,1141101240,16930,16940,16940,16930,109
|
|
20240325,124100,1139255820,16960,16960,16960,16960,0
|
|
20240325,124000,1139255820,16960,16920,16960,16920,138
|
|
20240325,123900,1136919340,16920,16930,16930,16920,114
|
|
20240325,123800,1134989820,16950,16950,16950,16950,140
|
|
20240325,123700,1132616820,16930,16930,16930,16930,0
|
|
20240325,123600,1132616820,16930,16950,16950,16930,297
|
|
20240325,123500,1127587390,16930,16950,16950,16930,143
|
|
20240325,123400,1125165410,16940,16940,16940,16940,55
|
|
20240325,123300,1124233710,16950,16950,16950,16950,1
|
|
20240325,123200,1124216760,16940,16950,16950,16940,94
|
|
20240325,123100,1122624020,16950,16960,16960,16950,112
|
|
20240325,123000,1120724860,16980,16980,16980,16980,1
|
|
20240325,122900,1120707880,16980,16950,16980,16950,95
|
|
20240325,122800,1119096280,16950,16960,16960,16950,203
|
|
20240325,122700,1115654400,16960,16970,16970,16960,169
|
|
20240325,122600,1112787930,16970,16980,16980,16960,406
|
|
20240325,122500,1105898860,16990,16990,16990,16990,24
|
|
20240325,122400,1105491100,16990,16990,16990,16990,10
|
|
20240325,122300,1105321200,16990,17000,17000,16990,157
|
|
20240325,122200,1102653350,17000,17000,17000,17000,33
|
|
20240325,122100,1102092350,17000,17000,17000,17000,0
|
|
20240325,122000,1102092350,17000,17000,17030,17000,22
|
|
20240325,121900,1101718320,17000,17010,17010,17000,139
|
|
20240325,121800,1099354580,17020,17020,17020,17020,90
|
|
20240325,121700,1097822780,17020,16990,17020,16990,843
|
|
20240325,121600,1083492140,16980,16990,16990,16980,42
|
|
20240325,121500,1082778830,17000,17030,17030,17000,114
|
|
20240325,121400,1080840520,17030,17000,17030,17000,475
|
|
20240325,121300,1072765490,17000,17000,17000,17000,625
|
|
20240325,121200,1062140490,16990,17020,17020,16990,3
|
|
20240325,121100,1062089460,17020,17020,17020,17020,38
|
|
20240325,121000,1061442700,17020,17040,17040,17020,27
|
|
20240325,120900,1060982820,17040,17050,17050,17040,17
|
|
20240325,120800,1060693090,17040,17030,17040,17020,115
|
|
20240325,120700,1058734860,17020,17020,17020,17020,0
|
|
20240325,120600,1058734860,17020,17020,17020,17020,0
|
|
20240325,120500,1058734860,17020,17000,17020,16990,595
|
|
20240325,120400,1048612570,17000,17010,17020,17000,79
|
|
20240325,120300,1047269340,17020,17020,17020,17020,0
|
|
20240325,120200,1047269340,17020,17010,17020,17010,77
|
|
20240325,120100,1045959190,17020,17030,17030,17020,120
|
|
20240325,120000,1043916780,17040,17040,17040,17040,13
|
|
20240325,115900,1043695260,17030,17020,17030,17020,839
|
|
20240325,115800,1029407180,17020,17040,17040,17020,53
|
|
20240325,115700,1028504820,17040,17060,17060,17040,58
|
|
20240325,115600,1027516200,17060,17060,17060,17060,51
|
|
20240325,115500,1026646140,17050,17060,17060,17050,14
|
|
20240325,115400,1026407360,17050,17070,17070,17050,142
|
|
20240325,115300,1023986060,17080,17090,17090,17080,47
|
|
20240325,115200,1023183210,17090,17090,17090,17090,11
|
|
20240325,115100,1022995220,17090,17090,17090,17090,8
|
|
20240325,115000,1022858500,17090,17090,17090,17050,52
|
|
20240325,114900,1021969860,17060,17060,17060,17060,104
|
|
20240325,114800,1020195620,17060,17100,17100,17060,3
|
|
20240325,114700,1020144400,17100,17100,17100,17100,51
|
|
20240325,114600,1019272300,17100,17090,17100,17050,104
|
|
20240325,114500,1017496470,17090,17090,17090,17050,111
|
|
20240325,114400,1015599600,17100,17080,17100,17080,43
|
|
20240325,114300,1014865000,17080,17090,17090,17070,302
|
|
20240325,114200,1009707760,17090,17080,17090,17080,238
|
|
20240325,114100,1005642630,17090,17100,17100,17090,213
|
|
20240325,114000,1002000980,17100,17100,17100,17100,50
|
|
20240325,113900,1001145980,17100,17110,17110,17100,16
|
|
20240325,113800,1000872330,17120,17090,17120,17090,48
|
|
20240325,113700,1000050600,17160,17160,17160,17160,9
|
|
20240325,113600,999896160,17170,17170,17170,17170,10
|
|
20240325,113500,999724460,17170,17110,17170,17110,50
|
|
20240325,113400,998868300,17110,17090,17110,17090,102
|
|
20240325,113300,997124960,17100,17090,17100,17090,107
|
|
20240325,113200,995295270,17100,17120,17120,17100,141
|
|
20240325,113100,992883650,17130,17150,17150,17120,203
|
|
20240325,113000,989404070,17150,17160,17160,17150,10
|
|
20240325,112900,989232480,17170,17170,17170,17170,50
|
|
20240325,112800,988373980,17170,17150,17170,17150,108
|
|
20240325,112700,986521600,17160,17190,17190,17160,284
|
|
20240325,112600,981644570,17190,17190,17190,17190,10
|
|
20240325,112500,981472670,17200,17210,17210,17200,20
|
|
20240325,112400,981128570,17210,17200,17210,17200,47
|
|
20240325,112300,980320080,17200,17200,17200,17170,883
|
|
20240325,112200,965137140,17210,17210,17210,17210,10
|
|
20240325,112100,964965040,17220,17210,17220,17210,51
|
|
20240325,112000,964087210,17210,17210,17210,17210,7
|
|
20240325,111900,963966740,17210,17200,17210,17200,69
|
|
20240325,111800,962779820,17210,17210,17210,17210,119
|
|
20240325,111700,960731830,17210,17200,17210,17200,22
|
|
20240325,111600,960353310,17210,17210,17210,17210,107
|
|
20240325,111500,958511840,17210,17220,17220,17210,121
|
|
20240325,111400,956428440,17220,17220,17220,17220,285
|
|
20240325,111300,951520740,17250,17260,17260,17250,63
|
|
20240325,111200,950433970,17260,17270,17270,17210,48
|
|
20240325,111100,949605160,17270,17260,17270,17220,779
|
|
20240325,111000,936177530,17260,17240,17260,17240,14
|
|
20240325,110900,935935970,17240,17210,17240,17210,35
|
|
20240325,110800,935333180,17210,17210,17210,17210,41
|
|
20240325,110700,934627570,17210,17200,17210,17200,199
|
|
20240325,110600,931204660,17200,17200,17200,17200,47
|
|
20240325,110500,930396260,17210,17210,17210,17210,31
|
|
20240325,110400,929862750,17210,17190,17210,17190,75
|
|
20240325,110300,928573080,17200,17200,17200,17190,100
|
|
20240325,110200,926853090,17210,17210,17210,17200,11
|
|
20240325,110100,926663790,17230,17230,17230,17210,63
|
|
20240325,110000,925578570,17240,17260,17280,17240,339
|
|
20240325,105900,919728610,17290,17290,17290,17290,12
|
|
20240325,105800,919521130,17290,17290,17290,17290,9
|
|
20240325,105700,919365520,17290,17270,17290,17250,679
|
|
20240325,105600,907642160,17280,17280,17280,17280,79
|
|
20240325,105500,906277040,17290,17280,17290,17280,346
|
|
20240325,105400,900295000,17290,17290,17290,17290,48
|
|
20240325,105300,899465080,17270,17280,17280,17270,29
|
|
20240325,105200,898964160,17290,17310,17310,17290,133
|
|
20240325,105100,896663080,17310,17290,17310,17290,38
|
|
20240325,105000,896005670,17300,17240,17300,17240,174
|
|
20240325,104900,892996910,17300,17290,17300,17250,723
|
|
20240325,104800,880490220,17300,17300,17300,17240,1276
|
|
20240325,104700,858430290,17300,17300,17300,17300,83
|
|
20240325,104600,856994390,17300,17260,17310,17260,928
|
|
20240325,104500,840946370,17260,17200,17260,17200,78
|
|
20240325,104400,839602220,17280,17220,17280,17200,982
|
|
20240325,104300,822688310,17220,17170,17220,17170,410
|
|
20240325,104200,815638050,17170,17160,17170,17160,107
|
|
20240325,104100,813800870,17170,17160,17170,17150,219
|
|
20240325,104000,810044730,17160,17180,17180,17160,291
|
|
20240325,103900,805046370,17180,17180,17180,17170,111
|
|
20240325,103800,803140460,17170,17130,17170,17130,47
|
|
20240325,103700,802334710,17120,17130,17130,17120,105
|
|
20240325,103600,800537100,17120,17110,17120,17110,38
|
|
20240325,103500,799886820,17110,17110,17110,17110,11
|
|
20240325,103400,799698610,17110,17090,17110,17090,98
|
|
20240325,103300,798023590,17100,17080,17100,17080,119
|
|
20240325,103200,795990850,17080,17080,17080,17080,10
|
|
20240325,103100,795820050,17070,17060,17070,17060,26
|
|
20240325,103000,795376360,17060,17040,17060,17040,37
|
|
20240325,102900,794745680,17060,17060,17060,17050,213
|
|
20240325,102800,791112960,17060,17050,17060,17050,82
|
|
20240325,102700,789714780,17050,17060,17060,17050,52
|
|
20240325,102600,788827670,17080,17080,17080,17080,37
|
|
20240325,102500,788195710,17090,17080,17090,17080,132
|
|
20240325,102400,785940310,17080,17070,17080,17070,151
|
|
20240325,102300,783361790,17080,17080,17100,17080,228
|
|
20240325,102200,779465830,17080,17070,17080,17010,160
|
|
20240325,102100,776737560,17070,17030,17080,17000,161
|
|
20240325,102000,773994770,17090,17090,17090,17020,19
|
|
20240325,101900,773670620,16990,17000,17000,16990,32
|
|
20240325,101800,773126830,17010,17000,17020,17000,247
|
|
20240325,101700,768925960,17020,17020,17020,17020,13
|
|
20240325,101600,768704700,16960,16960,16960,16960,140
|
|
20240325,101500,766330300,16960,16940,16960,16940,511
|
|
20240325,101400,757668910,16950,16950,16950,16950,48
|
|
20240325,101300,756855310,16950,16950,16950,16900,78
|
|
20240325,101200,755533950,16900,16900,16900,16830,5034
|
|
20240325,101100,670521620,16890,16890,16890,16890,56
|
|
20240325,101000,669575780,16890,16870,16890,16870,147
|
|
20240325,100900,667095750,16880,16880,16880,16860,115
|
|
20240325,100800,665156570,16880,16860,16880,16860,125
|
|
20240325,100700,663048910,16880,16890,16890,16870,534
|
|
20240325,100600,654036180,16890,16900,16900,16880,159
|
|
20240325,100500,651350820,16900,16900,16900,16900,450
|
|
20240325,100400,643745820,16900,16900,16900,16890,80
|
|
20240325,100300,642394160,16890,16890,16890,16880,263
|
|
20240325,100200,637953510,16890,16890,16890,16890,25
|
|
20240325,100100,637531260,16900,16880,16900,16880,91
|
|
20240325,100000,635994640,16880,16890,16890,16880,113
|
|
20240325,095900,634086640,16890,16900,16900,16890,13
|
|
20240325,095800,633867060,16900,16900,16900,16890,87
|
|
20240325,095700,632397160,16890,16890,16890,16890,96
|
|
20240325,095600,630775720,16900,16940,16960,16890,642
|
|
20240325,095500,619916040,16950,16920,16950,16920,209
|
|
20240325,095400,616375290,16950,16920,16950,16920,61
|
|
20240325,095300,615342870,16970,16930,16970,16930,187
|
|
20240325,095200,612174240,16930,16930,16930,16920,49
|
|
20240325,095100,611344680,16930,16930,16930,16890,557
|
|
20240325,095000,601926790,16960,16960,16960,16960,10
|
|
20240325,094900,601757190,16960,16920,16960,16900,275
|
|
20240325,094800,597097490,16930,16950,16950,16900,266
|
|
20240325,094700,592601290,16950,16890,16950,16890,102
|
|
20240325,094600,590877850,16890,16850,16890,16850,409
|
|
20240325,094500,583981500,16850,16870,16870,16850,1057
|
|
20240325,094400,566163740,16880,16950,16950,16880,2252
|
|
20240325,094300,528088790,16960,16960,16960,16950,151
|
|
20240325,094200,525529210,16960,16960,16960,16960,17
|
|
20240325,094100,525240890,16950,16950,16950,16950,107
|
|
20240325,094000,523427240,16970,16970,16970,16960,109
|
|
20240325,093900,521578420,16970,16970,16970,16970,713
|
|
20240325,093800,509478810,16970,16950,16970,16950,151
|
|
20240325,093700,506919180,16970,16980,16990,16960,420
|
|
20240325,093600,499792890,17000,17010,17010,16970,388
|
|
20240325,093500,493199510,17010,17010,17010,17010,90
|
|
20240325,093400,491668610,17020,16930,17020,16930,4187
|
|
20240325,093300,420701590,16940,16950,16950,16940,281
|
|
20240325,093200,415939670,17020,17020,17020,17020,69
|
|
20240325,093100,414765290,16940,16930,16940,16920,3560
|
|
20240325,093000,354493380,16940,16940,16940,16940,10
|
|
20240325,092900,354323980,16940,16950,16950,16940,240
|
|
20240325,092800,350257370,16950,16970,16980,16940,385
|
|
20240325,092700,343731750,16970,16900,16970,16900,1126
|
|
20240325,092600,324663290,16920,16910,16920,16900,1072
|
|
20240325,092500,306539230,16940,16920,16940,16910,838
|
|
20240325,092400,292351340,16920,17020,17020,16920,1391
|
|
20240325,092300,268733910,17030,17030,17070,17000,3201
|
|
20240325,092200,214251720,17030,17060,17060,17030,425
|
|
20240325,092100,207010790,17060,17100,17100,17060,212
|
|
20240325,092000,203391340,17100,17080,17160,17070,2554
|
|
20240325,091900,159786330,17080,17110,17120,17080,783
|
|
20240325,091800,146404060,17120,17210,17210,17120,717
|
|
20240325,091700,134099900,17210,17260,17260,17210,147
|
|
20240325,091600,131565730,17260,17280,17280,17200,2065
|
|
20240325,091500,96020550,17290,17350,17350,17290,408
|
|
20240325,091400,88962990,17350,17410,17410,17350,283
|
|
20240325,091300,84049140,17420,17410,17420,17410,13
|
|
20240325,091200,83822710,17410,17430,17430,17410,284
|
|
20240325,091100,78876910,17430,17420,17430,17420,76
|
|
20240325,091000,77552970,17420,17370,17420,17360,787
|
|
20240325,090900,63871490,17370,17360,17370,17360,178
|
|
20240325,090800,60780500,17360,17360,17360,17360,9
|
|
20240325,090700,60624260,17360,17370,17380,17320,710
|
|
20240325,090600,48300740,17370,17350,17380,17350,311
|
|
20240325,090500,42904280,17380,17330,17380,17330,52
|
|
20240325,090400,42000570,17330,17330,17330,17330,169
|
|
20240325,090300,39071800,17330,17320,17330,17290,32
|
|
20240325,090200,38517760,17330,17340,17340,17330,264
|
|
20240325,090100,33941640,17390,17250,17390,17250,1341
|
|
20240325,090000,10757780,17250,17200,17250,17200,625
|