582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,183900,2340934860,17820,17820,17820,17820,3031
|
|
20240402,183800,2340934860,17820,17820,17820,17820,0
|
|
20240402,183700,2340934860,17820,17820,17820,17820,0
|
|
20240402,183600,2340934860,17820,17820,17820,17820,0
|
|
20240402,183500,2340934860,17820,17820,17820,17820,0
|
|
20240402,183400,2340934860,17820,17820,17820,17820,0
|
|
20240402,183300,2340934860,17820,17820,17820,17820,0
|
|
20240402,183200,2340934860,17820,17820,17820,17820,0
|
|
20240402,183100,2340934860,17820,17820,17820,17820,0
|
|
20240402,183000,2340934860,17820,17820,17820,17820,0
|
|
20240402,182900,2340934860,17820,17820,17820,17820,0
|
|
20240402,182800,2340934860,17820,17820,17820,17820,0
|
|
20240402,182700,2340934860,17820,17820,17820,17820,0
|
|
20240402,182600,2340934860,17820,17820,17820,17820,0
|
|
20240402,182500,2340934860,17820,17820,17820,17820,0
|
|
20240402,182400,2340934860,17820,17820,17820,17820,0
|
|
20240402,182300,2340934860,17820,17820,17820,17820,0
|
|
20240402,182200,2340934860,17820,17820,17820,17820,0
|
|
20240402,182100,2340934860,17820,17820,17820,17820,0
|
|
20240402,182000,2340934860,17820,17820,17820,17820,0
|
|
20240402,181900,2340934860,17820,17820,17820,17820,0
|
|
20240402,181800,2340934860,17820,17820,17820,17820,0
|
|
20240402,181700,2340934860,17820,17820,17820,17820,0
|
|
20240402,181600,2340934860,17820,17820,17820,17820,0
|
|
20240402,181500,2340934860,17820,17820,17820,17820,0
|
|
20240402,181400,2340934860,17820,17820,17820,17820,0
|
|
20240402,181300,2340934860,17820,17820,17820,17820,0
|
|
20240402,181200,2340934860,17820,17820,17820,17820,0
|
|
20240402,181100,2340934860,17820,17820,17820,17820,0
|
|
20240402,181000,2340934860,17820,17820,17820,17820,0
|
|
20240402,180900,2340934860,17820,17820,17820,17820,3031
|
|
20240402,180800,2340934860,17820,17820,17820,17820,0
|
|
20240402,180700,2340934860,17820,17820,17820,17820,0
|
|
20240402,180600,2340934860,17820,17820,17820,17820,0
|
|
20240402,180500,2340934860,17820,17820,17820,17820,0
|
|
20240402,180400,2340934860,17820,17820,17820,17820,0
|
|
20240402,180300,2340934860,17820,17820,17820,17820,0
|
|
20240402,180200,2340934860,17820,17820,17820,17820,0
|
|
20240402,180100,2340934860,17820,17820,17820,17820,0
|
|
20240402,180000,2340934860,17820,17820,17820,17820,0
|
|
20240402,175900,2340934860,17820,17820,17820,17820,0
|
|
20240402,175800,2340934860,17820,17820,17820,17820,0
|
|
20240402,175700,2340934860,17820,17820,17820,17820,0
|
|
20240402,175600,2340934860,17820,17820,17820,17820,0
|
|
20240402,175500,2340934860,17820,17820,17820,17820,0
|
|
20240402,175400,2340934860,17820,17820,17820,17820,0
|
|
20240402,175300,2340934860,17820,17820,17820,17820,0
|
|
20240402,175200,2340934860,17820,17820,17820,17820,0
|
|
20240402,175100,2340934860,17820,17820,17820,17820,0
|
|
20240402,175000,2340934860,17820,17820,17820,17820,0
|
|
20240402,174900,2340934860,17820,17820,17820,17820,0
|
|
20240402,174800,2340934860,17820,17820,17820,17820,0
|
|
20240402,174700,2340934860,17820,17820,17820,17820,0
|
|
20240402,174600,2340934860,17820,17820,17820,17820,0
|
|
20240402,174500,2340934860,17820,17820,17820,17820,0
|
|
20240402,174400,2340934860,17820,17820,17820,17820,0
|
|
20240402,174300,2340934860,17820,17820,17820,17820,0
|
|
20240402,174200,2340934860,17820,17820,17820,17820,0
|
|
20240402,174100,2340934860,17820,17820,17820,17820,0
|
|
20240402,174000,2340934860,17820,17820,17820,17820,0
|
|
20240402,173900,2340934860,17820,17820,17820,17820,3031
|
|
20240402,173800,2340934860,17820,17820,17820,17820,0
|
|
20240402,173700,2340934860,17820,17820,17820,17820,0
|
|
20240402,173600,2340934860,17820,17820,17820,17820,0
|
|
20240402,173500,2340934860,17820,17820,17820,17820,0
|
|
20240402,173400,2340934860,17820,17820,17820,17820,0
|
|
20240402,173300,2340934860,17820,17820,17820,17820,0
|
|
20240402,173200,2340934860,17820,17820,17820,17820,0
|
|
20240402,173100,2340934860,17820,17820,17820,17820,0
|
|
20240402,173000,2340934860,17820,17820,17820,17820,0
|
|
20240402,172900,2340934860,17820,17820,17820,17820,0
|
|
20240402,172800,2340934860,17820,17820,17820,17820,0
|
|
20240402,172700,2340934860,17820,17820,17820,17820,0
|
|
20240402,172600,2340934860,17820,17820,17820,17820,0
|
|
20240402,172500,2340934860,17820,17820,17820,17820,0
|
|
20240402,172400,2340934860,17820,17820,17820,17820,0
|
|
20240402,172300,2340934860,17820,17820,17820,17820,0
|
|
20240402,172200,2340934860,17820,17820,17820,17820,0
|
|
20240402,172100,2340934860,17820,17820,17820,17820,0
|
|
20240402,172000,2340934860,17820,17820,17820,17820,0
|
|
20240402,171900,2340934860,17820,17820,17820,17820,0
|
|
20240402,171800,2340934860,17820,17820,17820,17820,0
|
|
20240402,171700,2340934860,17820,17820,17820,17820,0
|
|
20240402,171600,2340934860,17820,17820,17820,17820,0
|
|
20240402,171500,2340934860,17820,17820,17820,17820,0
|
|
20240402,171400,2340934860,17820,17820,17820,17820,0
|
|
20240402,171300,2340934860,17820,17820,17820,17820,0
|
|
20240402,171200,2340934860,17820,17820,17820,17820,0
|
|
20240402,171100,2340934860,17820,17820,17820,17820,0
|
|
20240402,171000,2340934860,17820,17820,17820,17820,0
|
|
20240402,170900,2340934860,17820,17820,17820,17820,3031
|
|
20240402,170800,2340934860,17820,17820,17820,17820,0
|
|
20240402,170700,2340934860,17820,17820,17820,17820,0
|
|
20240402,170600,2340934860,17820,17820,17820,17820,0
|
|
20240402,170500,2340934860,17820,17820,17820,17820,0
|
|
20240402,170400,2340934860,17820,17820,17820,17820,0
|
|
20240402,170300,2340934860,17820,17820,17820,17820,0
|
|
20240402,170200,2340934860,17820,17820,17820,17820,0
|
|
20240402,170100,2340934860,17820,17820,17820,17820,0
|
|
20240402,170000,2340934860,17820,17820,17820,17820,0
|
|
20240402,165900,2340934860,17820,17820,17820,17820,0
|
|
20240402,165800,2340934860,17820,17820,17820,17820,0
|
|
20240402,165700,2340934860,17820,17820,17820,17820,0
|
|
20240402,165600,2340934860,17820,17820,17820,17820,0
|
|
20240402,165500,2340934860,17820,17820,17820,17820,0
|
|
20240402,165400,2340934860,17820,17820,17820,17820,0
|
|
20240402,165300,2340934860,17820,17820,17820,17820,0
|
|
20240402,165200,2340934860,17820,17820,17820,17820,0
|
|
20240402,165100,2340934860,17820,17820,17820,17820,0
|
|
20240402,165000,2340934860,17820,17820,17820,17820,0
|
|
20240402,164900,2340934860,17820,17820,17820,17820,0
|
|
20240402,164800,2340934860,17820,17820,17820,17820,0
|
|
20240402,164700,2340934860,17820,17820,17820,17820,0
|
|
20240402,164600,2340934860,17820,17820,17820,17820,0
|
|
20240402,164500,2340934860,17820,17820,17820,17820,0
|
|
20240402,164400,2340934860,17820,17820,17820,17820,0
|
|
20240402,164300,2340934860,17820,17820,17820,17820,0
|
|
20240402,164200,2340934860,17820,17820,17820,17820,0
|
|
20240402,164100,2340934860,17820,17820,17820,17820,0
|
|
20240402,164000,2340934860,17820,17820,17820,17820,0
|
|
20240402,163900,2340934860,17820,17820,17820,17820,3031
|
|
20240402,163800,2340934860,17820,17820,17820,17820,0
|
|
20240402,163700,2340934860,17820,17820,17820,17820,0
|
|
20240402,163600,2340934860,17820,17820,17820,17820,0
|
|
20240402,163500,2340934860,17820,17820,17820,17820,0
|
|
20240402,163400,2340934860,17820,17820,17820,17820,0
|
|
20240402,163300,2340934860,17820,17820,17820,17820,0
|
|
20240402,163200,2340934860,17820,17820,17820,17820,0
|
|
20240402,163100,2340934860,17820,17820,17820,17820,0
|
|
20240402,163000,2340934860,17820,17820,17820,17820,0
|
|
20240402,162900,2340934860,17820,17820,17820,17820,0
|
|
20240402,162800,2340934860,17820,17820,17820,17820,0
|
|
20240402,162700,2340934860,17820,17820,17820,17820,0
|
|
20240402,162600,2340934860,17820,17820,17820,17820,0
|
|
20240402,162500,2340934860,17820,17820,17820,17820,0
|
|
20240402,162400,2340934860,17820,17820,17820,17820,0
|
|
20240402,162300,2340934860,17820,17820,17820,17820,0
|
|
20240402,162200,2340934860,17820,17820,17820,17820,0
|
|
20240402,162100,2340934860,17820,17820,17820,17820,0
|
|
20240402,162000,2340934860,17820,17820,17820,17820,0
|
|
20240402,161900,2340934860,17820,17820,17820,17820,0
|
|
20240402,161800,2340934860,17820,17820,17820,17820,0
|
|
20240402,161700,2340934860,17820,17820,17820,17820,0
|
|
20240402,161600,2340934860,17820,17820,17820,17820,0
|
|
20240402,161500,2340934860,17820,17820,17820,17820,0
|
|
20240402,161400,2340934860,17820,17820,17820,17820,0
|
|
20240402,161300,2340934860,17820,17820,17820,17820,0
|
|
20240402,161200,2340934860,17820,17820,17820,17820,0
|
|
20240402,161100,2340934860,17820,17820,17820,17820,0
|
|
20240402,161000,2340934860,17820,17820,17820,17820,0
|
|
20240402,160900,2340934860,17820,17820,17820,17820,3031
|
|
20240402,160800,2340934860,17820,17820,17820,17820,0
|
|
20240402,160700,2340934860,17820,17820,17820,17820,0
|
|
20240402,160600,2340934860,17820,17820,17820,17820,0
|
|
20240402,160500,2340934860,17820,17820,17820,17820,0
|
|
20240402,160400,2340934860,17820,17820,17820,17820,0
|
|
20240402,160300,2340934860,17820,17820,17820,17820,0
|
|
20240402,160200,2340934860,17820,17820,17820,17820,0
|
|
20240402,160100,2340934860,17820,17820,17820,17820,0
|
|
20240402,160000,2340934860,17820,17820,17820,17820,0
|
|
20240402,155900,2340934860,17820,17820,17820,17820,0
|
|
20240402,155800,2340934860,17820,17820,17820,17820,0
|
|
20240402,155700,2340934860,17820,17820,17820,17820,0
|
|
20240402,155600,2340934860,17820,17820,17820,17820,0
|
|
20240402,155500,2340934860,17820,17820,17820,17820,0
|
|
20240402,155400,2340934860,17820,17820,17820,17820,0
|
|
20240402,155300,2340934860,17820,17820,17820,17820,0
|
|
20240402,155200,2340934860,17820,17820,17820,17820,0
|
|
20240402,155100,2340934860,17820,17820,17820,17820,0
|
|
20240402,155000,2340934860,17820,17820,17820,17820,0
|
|
20240402,154900,2340934860,17820,17820,17820,17820,0
|
|
20240402,154800,2340934860,17820,17820,17820,17820,0
|
|
20240402,154700,2340934860,17820,17820,17820,17820,0
|
|
20240402,154600,2340934860,17820,17820,17820,17820,0
|
|
20240402,154500,2340934860,17820,17820,17820,17820,0
|
|
20240402,154400,2340934860,17820,17820,17820,17820,0
|
|
20240402,154300,2340934860,17820,17820,17820,17820,0
|
|
20240402,154200,2340934860,17820,17820,17820,17820,0
|
|
20240402,154100,2340934860,17820,17820,17820,17820,0
|
|
20240402,154000,2340934860,17820,17820,17820,17820,0
|
|
20240402,153900,2340934860,17820,17820,17820,17820,3031
|
|
20240402,153800,2340934860,17820,17820,17820,17820,0
|
|
20240402,153700,2340934860,17820,17820,17820,17820,0
|
|
20240402,153600,2340934860,17820,17820,17820,17820,0
|
|
20240402,153500,2340934860,17820,17820,17820,17820,0
|
|
20240402,153400,2340934860,17820,17820,17820,17820,0
|
|
20240402,153300,2340934860,17820,17820,17820,17820,0
|
|
20240402,153200,2340934860,17820,17820,17820,17820,0
|
|
20240402,153100,2340934860,17820,17820,17820,17820,0
|
|
20240402,153000,2340934860,17820,17820,17820,17820,3031
|
|
20240402,152900,2286922440,17810,17810,17810,17810,0
|
|
20240402,152800,2286922440,17810,17810,17810,17810,0
|
|
20240402,152700,2286922440,17810,17810,17810,17810,0
|
|
20240402,152600,2286922440,17810,17810,17810,17810,0
|
|
20240402,152500,2286922440,17810,17810,17810,17810,0
|
|
20240402,152400,2286922440,17810,17810,17810,17810,0
|
|
20240402,152300,2286922440,17810,17810,17810,17810,0
|
|
20240402,152200,2286922440,17810,17810,17810,17810,0
|
|
20240402,152100,2286922440,17810,17810,17810,17810,0
|
|
20240402,152000,2286922440,17810,17810,17810,17810,0
|
|
20240402,151900,2286922440,17810,17850,17870,17810,1886
|
|
20240402,151800,2253293640,17860,17840,17860,17840,184
|
|
20240402,151700,2250010440,17840,17890,17890,17840,436
|
|
20240402,151600,2242224770,17880,17900,17900,17880,127
|
|
20240402,151500,2239952450,17910,17880,17910,17880,144
|
|
20240402,151400,2237374990,17860,17910,17910,17860,290
|
|
20240402,151300,2232182560,17910,17900,17920,17890,321
|
|
20240402,151200,2226434080,17900,17890,17900,17880,1621
|
|
20240402,151100,2197421630,17900,17890,17900,17890,13
|
|
20240402,151000,2197189020,17890,17880,17900,17850,725
|
|
20240402,150900,2184220250,17840,17910,17910,17830,2741
|
|
20240402,150800,2135258220,17900,17960,17960,17900,553
|
|
20240402,150700,2125339300,17960,17890,17960,17860,1557
|
|
20240402,150600,2097473810,17900,17930,17930,17900,269
|
|
20240402,150500,2092655460,17940,17940,17940,17930,72
|
|
20240402,150400,2091363820,17930,17940,17940,17930,250
|
|
20240402,150300,2086878950,17940,17920,17950,17920,980
|
|
20240402,150200,2069290600,17920,17940,17940,17920,792
|
|
20240402,150100,2055092450,17940,17940,17950,17940,754
|
|
20240402,150000,2041565510,17940,17950,17960,17940,47
|
|
20240402,145900,2040722040,17950,17950,17960,17950,97
|
|
20240402,145800,2038980350,17960,17950,17960,17940,84
|
|
20240402,145700,2037472390,17940,17950,17950,17930,141
|
|
20240402,145600,2034943620,17950,17950,17960,17930,541
|
|
20240402,145500,2025235240,17940,17950,17950,17940,95
|
|
20240402,145400,2023530530,17950,17950,17960,17940,195
|
|
20240402,145300,2020030410,17950,17940,17970,17940,189
|
|
20240402,145200,2016637810,17970,17950,18010,17930,810
|
|
20240402,145100,2002064410,17970,17940,17970,17930,162
|
|
20240402,145000,1999155530,17930,17910,17950,17900,320
|
|
20240402,144900,1993419720,17900,17970,18000,17900,1640
|
|
20240402,144800,1963989980,18000,18020,18020,17970,126
|
|
20240402,144700,1961722020,18020,18000,18020,17960,1111
|
|
20240402,144600,1941750530,18010,18010,18030,18000,244
|
|
20240402,144500,1937357590,18010,18020,18030,18010,205
|
|
20240402,144400,1933662170,18030,18030,18030,18020,46
|
|
20240402,144300,1932832830,18020,18020,18030,18010,41
|
|
20240402,144200,1932094140,18020,18020,18030,18000,1280
|
|
20240402,144100,1909021100,18020,18020,18020,18000,49
|
|
20240402,144000,1908138300,18010,18020,18030,18010,100
|
|
20240402,143900,1906336040,18010,17990,18020,17980,285
|
|
20240402,143800,1901208260,17990,18030,18030,17990,353
|
|
20240402,143700,1894849340,18030,18020,18030,18020,97
|
|
20240402,143600,1893100500,18030,18010,18030,18010,114
|
|
20240402,143500,1891045350,18030,18030,18030,18020,515
|
|
20240402,143400,1881760390,18030,18010,18030,18000,1053
|
|
20240402,143300,1862778050,17990,17990,18020,17980,116
|
|
20240402,143200,1860689700,17990,18000,18010,17980,66
|
|
20240402,143100,1859501630,17990,17980,17990,17980,120
|
|
20240402,143000,1857343580,17970,17970,17980,17960,79
|
|
20240402,142900,1855923650,17970,17960,17970,17960,19
|
|
20240402,142800,1855582260,17960,17960,17960,17960,63
|
|
20240402,142700,1854450780,17970,17970,17980,17970,40
|
|
20240402,142600,1853731710,17960,17970,17970,17950,263
|
|
20240402,142500,1849006450,17970,17970,17970,17960,95
|
|
20240402,142400,1847299620,17960,17960,17960,17960,118
|
|
20240402,142300,1845180340,17960,17940,17960,17940,72
|
|
20240402,142200,1843887680,17920,17930,17930,17920,13
|
|
20240402,142100,1843654620,17910,17890,17910,17890,13
|
|
20240402,142000,1843421980,17890,17950,17950,17870,19
|
|
20240402,141900,1843081410,17860,17960,17960,17860,2204
|
|
20240402,141800,1803672250,17970,17970,17980,17970,29
|
|
20240402,141700,1803150960,17970,17970,17980,17970,71
|
|
20240402,141600,1801874690,17970,17960,17970,17960,5
|
|
20240402,141500,1801784880,17960,17970,17980,17960,511
|
|
20240402,141400,1792606380,17970,17970,17970,17960,132
|
|
20240402,141300,1790234880,17970,17990,17990,17970,47
|
|
20240402,141200,1789389590,17980,17980,17980,17980,30
|
|
20240402,141100,1788850190,17980,17970,17980,17960,96
|
|
20240402,141000,1787124680,17970,17970,17980,17970,50
|
|
20240402,140900,1786225750,17970,17960,17980,17960,278
|
|
20240402,140800,1781228230,17950,17940,17950,17920,185
|
|
20240402,140700,1777909220,17940,17900,17940,17900,11
|
|
20240402,140600,1777712100,17890,17910,17930,17890,1004
|
|
20240402,140500,1759746680,17900,17900,17900,17900,3
|
|
20240402,140400,1759692980,17910,17960,17970,17910,1204
|
|
20240402,140300,1738114590,17960,17920,17960,17920,329
|
|
20240402,140200,1732208860,17920,17930,17930,17920,87
|
|
20240402,140100,1730649390,17930,17950,17950,17930,414
|
|
20240402,140000,1723224050,17940,17940,17950,17940,96
|
|
20240402,135900,1721501380,17950,17940,17950,17940,28
|
|
20240402,135800,1720998810,17940,17940,17940,17930,110
|
|
20240402,135700,1719026110,17940,17930,17940,17930,47
|
|
20240402,135600,1718183210,17940,17940,17940,17930,61
|
|
20240402,135500,1717089190,17940,17920,17950,17920,130
|
|
20240402,135400,1714759030,17930,17930,17930,17920,87
|
|
20240402,135300,1713199150,17920,17920,17920,17920,57
|
|
20240402,135200,1712177710,17910,17930,17940,17910,206
|
|
20240402,135100,1708484640,17930,17940,17940,17930,23
|
|
20240402,135000,1708072050,17930,17930,17940,17920,26
|
|
20240402,134900,1707605750,17930,17940,17940,17900,186
|
|
20240402,134800,1704275270,17910,17940,17960,17890,3478
|
|
20240402,134700,1641979130,17940,17940,17940,17940,16
|
|
20240402,134600,1641692090,17950,17950,17950,17940,90
|
|
20240402,134500,1640076900,17930,17950,17950,17930,38
|
|
20240402,134400,1639395020,17950,17960,17960,17950,272
|
|
20240402,134300,1634511930,17930,17960,17960,17930,429
|
|
20240402,134200,1626814800,17970,17980,17980,17970,169
|
|
20240402,134100,1623776930,17950,17940,17950,17940,13
|
|
20240402,134000,1623543600,17920,17980,17980,17920,688
|
|
20240402,133900,1611198090,17970,17970,17970,17970,24
|
|
20240402,133800,1610766810,17980,17980,17980,17970,65
|
|
20240402,133700,1609598140,17990,17980,17990,17980,34
|
|
20240402,133600,1608986680,17980,17970,17980,17970,14
|
|
20240402,133500,1608734990,17980,17970,17980,17970,60
|
|
20240402,133400,1607656220,17970,17950,17970,17950,204
|
|
20240402,133300,1603990420,17950,17980,17980,17950,485
|
|
20240402,133200,1595279870,17990,18000,18000,17990,103
|
|
20240402,133100,1593426650,17990,17980,17990,17980,28
|
|
20240402,133000,1592923050,17980,17980,17980,17960,140
|
|
20240402,132900,1590406920,17970,17990,17990,17960,29
|
|
20240402,132800,1589885620,17950,18020,18020,17950,4
|
|
20240402,132700,1589813750,17950,17930,17960,17930,160
|
|
20240402,132600,1586941170,17940,18000,18000,17930,510
|
|
20240402,132500,1577788760,18030,18040,18040,18020,482
|
|
20240402,132400,1569102740,18040,18040,18050,18040,42
|
|
20240402,132300,1568344940,18030,18000,18030,17980,168
|
|
20240402,132200,1565317940,17990,18030,18030,17990,283
|
|
20240402,132100,1560221830,18040,18050,18050,18040,44
|
|
20240402,132000,1559427780,18030,18070,18070,18030,103
|
|
20240402,131900,1557568900,18070,18070,18070,18060,33
|
|
20240402,131800,1556972620,18080,18090,18090,18070,281
|
|
20240402,131700,1551891880,18080,18070,18080,18070,46
|
|
20240402,131600,1551060230,18080,18080,18080,18070,55
|
|
20240402,131500,1550066070,18080,18080,18080,18050,70
|
|
20240402,131400,1548800620,18060,18060,18060,18060,6
|
|
20240402,131300,1548692260,18090,18070,18090,18020,121
|
|
20240402,131200,1546504470,18070,18080,18090,18070,859
|
|
20240402,131100,1530971740,18080,18060,18080,18060,600
|
|
20240402,131000,1520131590,18050,18020,18060,18020,600
|
|
20240402,130900,1509307120,18020,18030,18030,18020,33
|
|
20240402,130800,1508712180,18030,18030,18040,18030,70
|
|
20240402,130700,1507449950,18030,18020,18040,18010,175
|
|
20240402,130600,1504295830,18020,18020,18020,18020,3
|
|
20240402,130500,1504241770,18050,18030,18050,18010,440
|
|
20240402,130400,1496300290,18020,18000,18020,18000,239
|
|
20240402,130300,1491997260,18010,18000,18010,18000,14
|
|
20240402,130200,1491745150,18020,17990,18020,17990,62
|
|
20240402,130100,1490628920,17980,17980,17980,17980,9
|
|
20240402,130000,1490467100,18010,17970,18020,17970,73
|
|
20240402,125900,1489154590,18030,18030,18030,17970,32
|
|
20240402,125800,1488578070,17940,18050,18050,17940,58
|
|
20240402,125700,1487536900,17930,18070,18070,17930,1723
|
|
20240402,125600,1456539410,18080,18090,18090,18080,46
|
|
20240402,125500,1455707580,18080,18100,18100,18080,308
|
|
20240402,125400,1450136560,18090,18090,18100,18090,37
|
|
20240402,125300,1449467100,18100,18100,18100,18100,39
|
|
20240402,125200,1448761200,18100,18090,18100,18090,49
|
|
20240402,125100,1447874700,18090,18100,18110,18090,43
|
|
20240402,125000,1447096290,18090,18100,18110,18090,72
|
|
20240402,124900,1445793230,18090,18090,18100,18090,37
|
|
20240402,124800,1445123790,18090,18090,18110,18090,72
|
|
20240402,124700,1443820510,18090,18100,18100,18090,51
|
|
20240402,124600,1442897820,18100,18100,18100,18090,39
|
|
20240402,124500,1442192140,18110,18100,18110,18090,307
|
|
20240402,124400,1436635450,18100,18090,18110,18090,60
|
|
20240402,124300,1435549660,18110,18080,18110,18080,122
|
|
20240402,124200,1433341780,18090,18080,18100,18080,52
|
|
20240402,124100,1432401140,18090,18080,18090,18080,71
|
|
20240402,124000,1431117170,18080,18090,18100,18080,28
|
|
20240402,123900,1430610620,18090,18080,18090,18080,81
|
|
20240402,123800,1429145840,18090,18090,18100,18080,90
|
|
20240402,123700,1427517760,18090,18110,18110,18090,67
|
|
20240402,123600,1426305010,18100,18100,18110,18100,227
|
|
20240402,123500,1422196170,18110,18100,18110,18100,310
|
|
20240402,123400,1416582830,18090,18080,18100,18080,401
|
|
20240402,123300,1409331350,18090,18090,18090,18090,242
|
|
20240402,123200,1404953570,18090,18090,18100,18090,86
|
|
20240402,123100,1403397600,18090,18110,18110,18090,55
|
|
20240402,123000,1402402000,18100,18110,18110,18100,95
|
|
20240402,122900,1400681890,18100,18110,18110,18100,52
|
|
20240402,122800,1399740540,18100,18100,18110,18100,96
|
|
20240402,122700,1398002500,18100,18110,18130,18070,670
|
|
20240402,122600,1385858090,18120,18070,18120,18060,309
|
|
20240402,122500,1380266320,18070,18070,18070,18060,71
|
|
20240402,122400,1378983760,18070,18060,18080,18060,47
|
|
20240402,122300,1378134710,18070,18070,18070,18060,56
|
|
20240402,122200,1377123010,18070,18070,18070,18060,66
|
|
20240402,122100,1375930760,18060,18080,18090,18060,108
|
|
20240402,122000,1373979620,18070,18090,18090,18070,43
|
|
20240402,121900,1373202000,18090,18090,18090,18090,235
|
|
20240402,121800,1368950850,18100,18080,18100,18080,115
|
|
20240402,121700,1366870440,18080,18080,18080,18060,59
|
|
20240402,121600,1365804380,18080,18080,18080,18050,306
|
|
20240402,121500,1360272330,18070,18090,18090,18070,452
|
|
20240402,121400,1352100300,18090,18100,18100,18080,102
|
|
20240402,121300,1350254310,18100,18100,18110,18100,38
|
|
20240402,121200,1349566500,18090,18100,18100,18080,80
|
|
20240402,121100,1348118940,18100,18080,18100,18080,20
|
|
20240402,121000,1347757000,18080,18090,18130,18080,468
|
|
20240402,120900,1339277890,18070,18120,18120,18070,40
|
|
20240402,120800,1338553450,18110,18120,18120,18110,32
|
|
20240402,120700,1337973900,18130,18090,18130,18090,447
|
|
20240402,120600,1329881790,18090,18070,18090,18060,318
|
|
20240402,120500,1324132740,18060,18060,18070,18030,350
|
|
20240402,120400,1317814980,18060,18050,18060,18050,48
|
|
20240402,120300,1316948130,18080,18030,18080,18030,177
|
|
20240402,120200,1313751530,18030,18060,18060,18030,29
|
|
20240402,120100,1313228110,18050,18040,18110,18040,353
|
|
20240402,120000,1306845440,18030,18020,18030,18010,311
|
|
20240402,115900,1301242450,18010,18020,18020,18010,105
|
|
20240402,115800,1299350770,18020,18030,18030,18020,37
|
|
20240402,115700,1298684000,18030,18040,18040,18020,399
|
|
20240402,115600,1291490520,18030,18040,18050,18030,76
|
|
20240402,115500,1290119570,18050,18040,18050,18040,67
|
|
20240402,115400,1288910460,18040,18040,18040,18030,36
|
|
20240402,115300,1288261080,18050,18040,18050,18030,346
|
|
20240402,115200,1282018040,18040,18020,18040,18020,60
|
|
20240402,115100,1280936040,18020,18020,18020,18010,33
|
|
20240402,115000,1280341400,18010,18030,18030,18010,61
|
|
20240402,114900,1279242350,18030,18050,18050,18000,40
|
|
20240402,114800,1278521540,18060,18020,18060,18000,66
|
|
20240402,114700,1277331670,18010,18020,18020,18010,47
|
|
20240402,114600,1276485120,18030,18050,18050,18020,309
|
|
20240402,114500,1270911190,18070,18070,18070,18040,48
|
|
20240402,114400,1270044910,18050,18060,18070,18040,450
|
|
20240402,114300,1261926320,18070,18060,18070,18040,195
|
|
20240402,114200,1258405720,18070,18050,18070,18040,58
|
|
20240402,114100,1257358800,18050,18080,18080,18040,89
|
|
20240402,114000,1255750670,18050,18050,18100,18040,57
|
|
20240402,113900,1254721670,18040,18040,18100,18040,42
|
|
20240402,113800,1253963780,18040,18070,18070,18040,825
|
|
20240402,113700,1239061390,18080,18080,18110,18070,83
|
|
20240402,113600,1237561020,18110,18100,18110,18070,111
|
|
20240402,113500,1235552970,18090,18120,18120,18070,34
|
|
20240402,113400,1234938380,18120,18140,18140,18070,379
|
|
20240402,113300,1228076210,18140,18150,18150,18130,65
|
|
20240402,113200,1226897580,18150,18140,18160,18100,75
|
|
20240402,113100,1225537560,18130,18140,18140,18110,87
|
|
20240402,113000,1223961820,18110,18150,18150,18110,331
|
|
20240402,112900,1217964610,18150,18150,18150,18130,98
|
|
20240402,112800,1216186910,18150,18150,18160,18130,82
|
|
20240402,112700,1214699190,18150,18150,18150,18130,167
|
|
20240402,112600,1211669380,18140,18150,18150,18140,128
|
|
20240402,112500,1209347300,18150,18160,18160,18150,112
|
|
20240402,112400,1207314440,18160,18150,18160,18140,319
|
|
20240402,112300,1201523620,18160,18160,18160,18150,62
|
|
20240402,112200,1200398040,18160,18150,18160,18140,253
|
|
20240402,112100,1195805970,18150,18150,18150,18130,221
|
|
20240402,112000,1191797120,18150,18150,18150,18130,183
|
|
20240402,111900,1188476310,18140,18140,18140,18130,43
|
|
20240402,111800,1187696330,18130,18140,18140,18110,55
|
|
20240402,111700,1186699620,18140,18140,18140,18110,53
|
|
20240402,111600,1185738910,18150,18130,18150,18110,124
|
|
20240402,111500,1183489950,18140,18140,18150,18130,138
|
|
20240402,111400,1180987000,18130,18140,18140,18130,62
|
|
20240402,111300,1179862330,18140,18130,18150,18120,53
|
|
20240402,111200,1178901260,18130,18080,18130,18070,1000
|
|
20240402,111100,1160795720,18080,18090,18090,18070,92
|
|
20240402,111000,1159132250,18090,18070,18100,18070,58
|
|
20240402,110900,1158083370,18080,18080,18080,18060,317
|
|
20240402,110800,1152354580,18090,18100,18110,18080,102
|
|
20240402,110700,1150509140,18120,18110,18120,18090,201
|
|
20240402,110600,1146872560,18110,18120,18120,18100,124
|
|
20240402,110500,1144626710,18140,18170,18170,18120,505
|
|
20240402,110400,1135468740,18170,18150,18170,18120,146
|
|
20240402,110300,1132818570,18150,18130,18150,18120,138
|
|
20240402,110200,1130316380,18100,18100,18140,18100,2248
|
|
20240402,110100,1089626440,18090,18100,18150,18080,1813
|
|
20240402,110000,1056802620,18100,18090,18100,18090,1571
|
|
20240402,105900,1028367810,18090,18040,18100,18040,3058
|
|
20240402,105800,973091500,18040,18020,18050,18020,270
|
|
20240402,105700,968221680,18020,18000,18020,18000,220
|
|
20240402,105600,964260550,18010,18010,18010,18000,48
|
|
20240402,105500,963396090,18010,18010,18010,18010,45
|
|
20240402,105400,962585640,18010,18010,18010,18010,14
|
|
20240402,105300,962333500,18000,18000,18010,18000,75
|
|
20240402,105200,960982940,18000,18000,18010,18000,47
|
|
20240402,105100,960136600,18010,17990,18010,17990,302
|
|
20240402,105000,954698890,17990,17970,18000,17960,423
|
|
20240402,104900,947088250,17970,17980,17980,17930,396
|
|
20240402,104800,939980730,18000,17990,18000,17980,88
|
|
20240402,104700,938398250,17980,17960,17980,17960,203
|
|
20240402,104600,934752050,17990,17970,17990,17960,222
|
|
20240402,104500,930764300,18000,17970,18000,17960,45
|
|
20240402,104400,929955220,17950,17990,17990,17950,569
|
|
20240402,104300,919734200,18000,18020,18020,18000,183
|
|
20240402,104200,916438260,18020,18040,18040,18020,230
|
|
20240402,104100,912293070,18040,18000,18040,18000,328
|
|
20240402,104000,906384870,18000,17980,18020,17960,447
|
|
20240402,103900,898339330,17950,17990,17990,17950,228
|
|
20240402,103800,894245700,17950,17990,17990,17950,398
|
|
20240402,103700,887095650,17990,17980,17990,17980,29
|
|
20240402,103600,886574090,18000,18000,18000,18000,65
|
|
20240402,103500,885404090,18020,18030,18030,18020,89
|
|
20240402,103400,883800060,18030,18040,18040,18030,36
|
|
20240402,103300,883150890,18040,18050,18050,18030,151
|
|
20240402,103200,880425510,18050,18060,18060,18020,276
|
|
20240402,103100,875444610,18060,18030,18060,18030,613
|
|
20240402,103000,864384470,18030,17960,18030,17960,3816
|
|
20240402,102900,795809500,17960,17960,17960,17930,78
|
|
20240402,102800,794409450,17960,17960,17960,17950,23
|
|
20240402,102700,793996440,17960,17960,17960,17950,76
|
|
20240402,102600,792631680,17950,17930,17960,17930,159
|
|
20240402,102500,789778120,17940,17930,17940,17930,23
|
|
20240402,102400,789365580,17940,17940,17940,17930,35
|
|
20240402,102300,788737790,17940,17950,17950,17940,30
|
|
20240402,102200,788199350,17950,17950,17950,17950,1
|
|
20240402,102100,788181400,17950,17950,17950,17950,812
|
|
20240402,102000,773606000,17900,17910,17950,17890,674
|
|
20240402,101900,761515980,17900,17910,17910,17900,12
|
|
20240402,101800,761301170,17890,17910,17910,17890,4
|
|
20240402,101700,761229550,17910,17880,17910,17880,67
|
|
20240402,101600,760031500,17910,17930,17930,17890,479
|
|
20240402,101500,751461670,17930,17930,17940,17900,278
|
|
20240402,101400,746481070,17940,17950,17950,17930,57
|
|
20240402,101300,745458650,17960,17940,17960,17940,35
|
|
20240402,101200,744830550,17950,17960,17960,17950,16
|
|
20240402,101100,744543340,17960,17940,17960,17930,339
|
|
20240402,101000,738457220,17940,17920,17960,17900,728
|
|
20240402,100900,725404950,17920,17960,17960,17920,708
|
|
20240402,100800,712716250,17950,17910,17950,17910,65
|
|
20240402,100700,711549540,17950,17950,17970,17920,83
|
|
20240402,100600,710060550,17970,17900,17970,17900,39
|
|
20240402,100500,709360370,17960,17960,17960,17960,22
|
|
20240402,100400,708965250,17970,17970,17970,17890,320
|
|
20240402,100300,703217090,17970,17970,17970,17880,59
|
|
20240402,100200,702159290,17970,17980,17980,17860,142
|
|
20240402,100100,699609430,17980,17940,17980,17860,471
|
|
20240402,100000,691157030,17950,17890,17950,17820,536
|
|
20240402,095900,681556360,17890,17880,17890,17840,317
|
|
20240402,095800,675889380,17910,17890,17930,17880,80
|
|
20240402,095700,674458260,17890,17920,17920,17890,233
|
|
20240402,095600,670285690,17950,17940,17950,17920,162
|
|
20240402,095500,667379050,17940,17910,17940,17910,31
|
|
20240402,095400,666823750,17940,17890,17940,17890,48
|
|
20240402,095300,665964130,17940,17950,17950,17840,40
|
|
20240402,095200,665249210,17830,17970,17970,17830,866
|
|
20240402,095100,649734880,17970,17970,17980,17910,582
|
|
20240402,095000,639286470,17970,17900,17980,17900,2036
|
|
20240402,094900,602784690,17840,17850,17910,17810,641
|
|
20240402,094800,591353760,17920,17960,17960,17850,42
|
|
20240402,094700,590602810,17960,17900,17960,17840,132
|
|
20240402,094600,588244120,17900,17900,18000,17900,177
|
|
20240402,094500,585072820,18010,18010,18010,17900,53
|
|
20240402,094400,584121810,18010,17930,18030,17830,1078
|
|
20240402,094300,564733210,17930,17940,17990,17840,555
|
|
20240402,094200,554795000,17990,18000,18060,17970,616
|
|
20240402,094100,543720310,18070,18070,18070,17950,525
|
|
20240402,094000,534252920,18070,18060,18080,17940,568
|
|
20240402,093900,523995300,18060,18000,18080,17900,2198
|
|
20240402,093800,484404930,18020,18030,18030,17920,161
|
|
20240402,093700,481509430,18040,17930,18040,17920,389
|
|
20240402,093600,474505400,18040,18060,18060,17920,39
|
|
20240402,093500,473805050,18060,17970,18060,17900,263
|
|
20240402,093400,469082200,18070,17910,18100,17910,3251
|
|
20240402,093300,410483080,17900,17900,17910,17900,205
|
|
20240402,093200,406813570,17920,17980,17980,17910,859
|
|
20240402,093100,391409070,17980,17940,17980,17890,597
|
|
20240402,093000,380693020,17940,17840,17940,17830,1879
|
|
20240402,092900,347070390,17880,17900,17900,17830,18
|
|
20240402,092800,346748500,17860,17880,17900,17860,373
|
|
20240402,092700,340077470,17820,17820,17880,17810,180
|
|
20240402,092600,336869930,17820,17850,17850,17770,110
|
|
20240402,092500,334908160,17820,17810,17820,17810,506
|
|
20240402,092400,325894550,17770,17810,17810,17770,72
|
|
20240402,092300,324614270,17810,17820,17820,17760,137
|
|
20240402,092200,322180030,17820,17820,17820,17820,9
|
|
20240402,092100,322019650,17820,17870,17870,17700,202
|
|
20240402,092000,318415140,17870,17650,17870,17650,931
|
|
20240402,091900,301913170,17660,17680,17680,17660,141
|
|
20240402,091800,299422930,17670,17680,17720,17670,309
|
|
20240402,091700,293958350,17720,17730,17730,17660,298
|
|
20240402,091600,288691150,17730,17670,17740,17660,56
|
|
20240402,091500,287701520,17740,17710,17740,17670,301
|
|
20240402,091400,282374770,17730,17820,17820,17730,789
|
|
20240402,091300,268369470,17870,17880,17890,17750,195
|
|
20240402,091200,264895480,17880,17730,17880,17730,449
|
|
20240402,091100,256895580,17820,17840,17900,17820,933
|
|
20240402,091000,240234620,17840,17750,17850,17750,786
|
|
20240402,090900,226250720,17760,17760,17770,17750,73
|
|
20240402,090800,224954240,17690,17690,17700,17680,640
|
|
20240402,090700,213631090,17680,17700,17710,17680,327
|
|
20240402,090600,207843210,17700,17710,17780,17700,523
|
|
20240402,090500,198566660,17710,17790,17790,17700,801
|
|
20240402,090400,184376400,17800,17810,17850,17800,520
|
|
20240402,090300,175119180,17870,17810,17870,17810,82
|
|
20240402,090200,173658640,17900,17880,17900,17880,436
|
|
20240402,090100,165860250,17880,17870,17880,17870,398
|
|
20240402,090000,158744190,17780,17810,17810,17710,8830
|