590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,184700,5769012840,15020,15020,15020,15020,16120
|
|
20240319,184600,5769012840,15020,15020,15020,15020,0
|
|
20240319,184500,5769012840,15020,15020,15020,15020,0
|
|
20240319,184400,5769012840,15020,15020,15020,15020,0
|
|
20240319,184300,5769012840,15020,15020,15020,15020,0
|
|
20240319,184200,5769012840,15020,15020,15020,15020,0
|
|
20240319,184100,5769012840,15020,15020,15020,15020,0
|
|
20240319,184000,5769012840,15020,15020,15020,15020,0
|
|
20240319,183900,5769012840,15020,15020,15020,15020,0
|
|
20240319,183800,5769012840,15020,15020,15020,15020,0
|
|
20240319,183700,5769012840,15020,15020,15020,15020,0
|
|
20240319,183600,5769012840,15020,15020,15020,15020,0
|
|
20240319,183500,5769012840,15020,15020,15020,15020,0
|
|
20240319,183400,5769012840,15020,15020,15020,15020,0
|
|
20240319,183300,5769012840,15020,15020,15020,15020,0
|
|
20240319,183200,5769012840,15020,15020,15020,15020,0
|
|
20240319,183100,5769012840,15020,15020,15020,15020,0
|
|
20240319,183000,5769012840,15020,15020,15020,15020,0
|
|
20240319,182900,5769012840,15020,15020,15020,15020,0
|
|
20240319,182800,5769012840,15020,15020,15020,15020,0
|
|
20240319,182700,5769012840,15020,15020,15020,15020,0
|
|
20240319,182600,5769012840,15020,15020,15020,15020,0
|
|
20240319,182500,5769012840,15020,15020,15020,15020,0
|
|
20240319,182400,5769012840,15020,15020,15020,15020,0
|
|
20240319,182300,5769012840,15020,15020,15020,15020,0
|
|
20240319,182200,5769012840,15020,15020,15020,15020,0
|
|
20240319,182100,5769012840,15020,15020,15020,15020,0
|
|
20240319,182000,5769012840,15020,15020,15020,15020,0
|
|
20240319,181900,5769012840,15020,15020,15020,15020,0
|
|
20240319,181800,5769012840,15020,15020,15020,15020,0
|
|
20240319,181700,5769012840,15020,15020,15020,15020,16120
|
|
20240319,181600,5769012840,15020,15020,15020,15020,0
|
|
20240319,181500,5769012840,15020,15020,15020,15020,0
|
|
20240319,181400,5769012840,15020,15020,15020,15020,0
|
|
20240319,181300,5769012840,15020,15020,15020,15020,0
|
|
20240319,181200,5769012840,15020,15020,15020,15020,0
|
|
20240319,181100,5769012840,15020,15020,15020,15020,0
|
|
20240319,181000,5769012840,15020,15020,15020,15020,0
|
|
20240319,180900,5769012840,15020,15020,15020,15020,0
|
|
20240319,180800,5769012840,15020,15020,15020,15020,0
|
|
20240319,180700,5769012840,15020,15020,15020,15020,0
|
|
20240319,180600,5769012840,15020,15020,15020,15020,0
|
|
20240319,180500,5769012840,15020,15020,15020,15020,0
|
|
20240319,180400,5769012840,15020,15020,15020,15020,0
|
|
20240319,180300,5769012840,15020,15020,15020,15020,0
|
|
20240319,180200,5769012840,15020,15020,15020,15020,0
|
|
20240319,180100,5769012840,15020,15020,15020,15020,0
|
|
20240319,180000,5769012840,15020,15020,15020,15020,0
|
|
20240319,175900,5769012840,15020,15020,15020,15020,0
|
|
20240319,175800,5769012840,15020,15020,15020,15020,0
|
|
20240319,175700,5769012840,15020,15020,15020,15020,0
|
|
20240319,175600,5769012840,15020,15020,15020,15020,0
|
|
20240319,175500,5769012840,15020,15020,15020,15020,0
|
|
20240319,175400,5769012840,15020,15020,15020,15020,0
|
|
20240319,175300,5769012840,15020,15020,15020,15020,0
|
|
20240319,175200,5769012840,15020,15020,15020,15020,0
|
|
20240319,175100,5769012840,15020,15020,15020,15020,0
|
|
20240319,175000,5769012840,15020,15020,15020,15020,0
|
|
20240319,174900,5769012840,15020,15020,15020,15020,0
|
|
20240319,174800,5769012840,15020,15020,15020,15020,0
|
|
20240319,174700,5769012840,15020,15020,15020,15020,16120
|
|
20240319,174600,5769012840,15020,15020,15020,15020,0
|
|
20240319,174500,5769012840,15020,15020,15020,15020,0
|
|
20240319,174400,5769012840,15020,15020,15020,15020,0
|
|
20240319,174300,5769012840,15020,15020,15020,15020,0
|
|
20240319,174200,5769012840,15020,15020,15020,15020,0
|
|
20240319,174100,5769012840,15020,15020,15020,15020,0
|
|
20240319,174000,5769012840,15020,15020,15020,15020,0
|
|
20240319,173900,5769012840,15020,15020,15020,15020,0
|
|
20240319,173800,5769012840,15020,15020,15020,15020,0
|
|
20240319,173700,5769012840,15020,15020,15020,15020,0
|
|
20240319,173600,5769012840,15020,15020,15020,15020,0
|
|
20240319,173500,5769012840,15020,15020,15020,15020,0
|
|
20240319,173400,5769012840,15020,15020,15020,15020,0
|
|
20240319,173300,5769012840,15020,15020,15020,15020,0
|
|
20240319,173200,5769012840,15020,15020,15020,15020,0
|
|
20240319,173100,5769012840,15020,15020,15020,15020,0
|
|
20240319,173000,5769012840,15020,15020,15020,15020,0
|
|
20240319,172900,5769012840,15020,15020,15020,15020,0
|
|
20240319,172800,5769012840,15020,15020,15020,15020,0
|
|
20240319,172700,5769012840,15020,15020,15020,15020,0
|
|
20240319,172600,5769012840,15020,15020,15020,15020,0
|
|
20240319,172500,5769012840,15020,15020,15020,15020,0
|
|
20240319,172400,5769012840,15020,15020,15020,15020,0
|
|
20240319,172300,5769012840,15020,15020,15020,15020,0
|
|
20240319,172200,5769012840,15020,15020,15020,15020,0
|
|
20240319,172100,5769012840,15020,15020,15020,15020,0
|
|
20240319,172000,5769012840,15020,15020,15020,15020,0
|
|
20240319,171900,5769012840,15020,15020,15020,15020,0
|
|
20240319,171800,5769012840,15020,15020,15020,15020,0
|
|
20240319,171700,5769012840,15020,15020,15020,15020,16120
|
|
20240319,171600,5769012840,15020,15020,15020,15020,0
|
|
20240319,171500,5769012840,15020,15020,15020,15020,0
|
|
20240319,171400,5769012840,15020,15020,15020,15020,0
|
|
20240319,171300,5769012840,15020,15020,15020,15020,0
|
|
20240319,171200,5769012840,15020,15020,15020,15020,0
|
|
20240319,171100,5769012840,15020,15020,15020,15020,0
|
|
20240319,171000,5769012840,15020,15020,15020,15020,0
|
|
20240319,170900,5769012840,15020,15020,15020,15020,0
|
|
20240319,170800,5769012840,15020,15020,15020,15020,0
|
|
20240319,170700,5769012840,15020,15020,15020,15020,0
|
|
20240319,170600,5769012840,15020,15020,15020,15020,0
|
|
20240319,170500,5769012840,15020,15020,15020,15020,0
|
|
20240319,170400,5769012840,15020,15020,15020,15020,0
|
|
20240319,170300,5769012840,15020,15020,15020,15020,0
|
|
20240319,170200,5769012840,15020,15020,15020,15020,0
|
|
20240319,170100,5769012840,15020,15020,15020,15020,0
|
|
20240319,170000,5769012840,15020,15020,15020,15020,0
|
|
20240319,165900,5769012840,15020,15020,15020,15020,0
|
|
20240319,165800,5769012840,15020,15020,15020,15020,0
|
|
20240319,165700,5769012840,15020,15020,15020,15020,0
|
|
20240319,165600,5769012840,15020,15020,15020,15020,0
|
|
20240319,165500,5769012840,15020,15020,15020,15020,0
|
|
20240319,165400,5769012840,15020,15020,15020,15020,0
|
|
20240319,165300,5769012840,15020,15020,15020,15020,0
|
|
20240319,165200,5769012840,15020,15020,15020,15020,0
|
|
20240319,165100,5769012840,15020,15020,15020,15020,0
|
|
20240319,165000,5769012840,15020,15020,15020,15020,0
|
|
20240319,164900,5769012840,15020,15020,15020,15020,0
|
|
20240319,164800,5769012840,15020,15020,15020,15020,0
|
|
20240319,164700,5769012840,15020,15020,15020,15020,16120
|
|
20240319,164600,5769012840,15020,15020,15020,15020,0
|
|
20240319,164500,5769012840,15020,15020,15020,15020,0
|
|
20240319,164400,5769012840,15020,15020,15020,15020,0
|
|
20240319,164300,5769012840,15020,15020,15020,15020,0
|
|
20240319,164200,5769012840,15020,15020,15020,15020,0
|
|
20240319,164100,5769012840,15020,15020,15020,15020,0
|
|
20240319,164000,5769012840,15020,15020,15020,15020,0
|
|
20240319,163900,5769012840,15020,15020,15020,15020,0
|
|
20240319,163800,5769012840,15020,15020,15020,15020,0
|
|
20240319,163700,5769012840,15020,15020,15020,15020,0
|
|
20240319,163600,5769012840,15020,15020,15020,15020,0
|
|
20240319,163500,5769012840,15020,15020,15020,15020,0
|
|
20240319,163400,5769012840,15020,15020,15020,15020,0
|
|
20240319,163300,5769012840,15020,15020,15020,15020,0
|
|
20240319,163200,5769012840,15020,15020,15020,15020,0
|
|
20240319,163100,5769012840,15020,15020,15020,15020,0
|
|
20240319,163000,5769012840,15020,15020,15020,15020,0
|
|
20240319,162900,5769012840,15020,15020,15020,15020,0
|
|
20240319,162800,5769012840,15020,15020,15020,15020,0
|
|
20240319,162700,5769012840,15020,15020,15020,15020,0
|
|
20240319,162600,5769012840,15020,15020,15020,15020,0
|
|
20240319,162500,5769012840,15020,15020,15020,15020,0
|
|
20240319,162400,5769012840,15020,15020,15020,15020,0
|
|
20240319,162300,5769012840,15020,15020,15020,15020,0
|
|
20240319,162200,5769012840,15020,15020,15020,15020,0
|
|
20240319,162100,5769012840,15020,15020,15020,15020,0
|
|
20240319,162000,5769012840,15020,15020,15020,15020,0
|
|
20240319,161900,5769012840,15020,15020,15020,15020,0
|
|
20240319,161800,5769012840,15020,15020,15020,15020,0
|
|
20240319,161700,5769012840,15020,15020,15020,15020,16120
|
|
20240319,161600,5769012840,15020,15020,15020,15020,0
|
|
20240319,161500,5769012840,15020,15020,15020,15020,0
|
|
20240319,161400,5769012840,15020,15020,15020,15020,0
|
|
20240319,161300,5769012840,15020,15020,15020,15020,0
|
|
20240319,161200,5769012840,15020,15020,15020,15020,0
|
|
20240319,161100,5769012840,15020,15020,15020,15020,0
|
|
20240319,161000,5769012840,15020,15020,15020,15020,0
|
|
20240319,160900,5769012840,15020,15020,15020,15020,0
|
|
20240319,160800,5769012840,15020,15020,15020,15020,0
|
|
20240319,160700,5769012840,15020,15020,15020,15020,0
|
|
20240319,160600,5769012840,15020,15020,15020,15020,0
|
|
20240319,160500,5769012840,15020,15020,15020,15020,0
|
|
20240319,160400,5769012840,15020,15020,15020,15020,0
|
|
20240319,160300,5769012840,15020,15020,15020,15020,0
|
|
20240319,160200,5769012840,15020,15020,15020,15020,0
|
|
20240319,160100,5769012840,15020,15020,15020,15020,0
|
|
20240319,160000,5769012840,15020,15020,15020,15020,0
|
|
20240319,155900,5769012840,15020,15020,15020,15020,0
|
|
20240319,155800,5769012840,15020,15020,15020,15020,0
|
|
20240319,155700,5769012840,15020,15020,15020,15020,0
|
|
20240319,155600,5769012840,15020,15020,15020,15020,0
|
|
20240319,155500,5769012840,15020,15020,15020,15020,0
|
|
20240319,155400,5769012840,15020,15020,15020,15020,0
|
|
20240319,155300,5769012840,15020,15020,15020,15020,0
|
|
20240319,155200,5769012840,15020,15020,15020,15020,0
|
|
20240319,155100,5769012840,15020,15020,15020,15020,0
|
|
20240319,155000,5769012840,15020,15020,15020,15020,0
|
|
20240319,154900,5769012840,15020,15020,15020,15020,0
|
|
20240319,154800,5769012840,15020,15020,15020,15020,0
|
|
20240319,154700,5769012840,15020,15020,15020,15020,16120
|
|
20240319,154600,5769012840,15020,15020,15020,15020,0
|
|
20240319,154500,5769012840,15020,15020,15020,15020,0
|
|
20240319,154400,5769012840,15020,15020,15020,15020,0
|
|
20240319,154300,5769012840,15020,15020,15020,15020,0
|
|
20240319,154200,5769012840,15020,15020,15020,15020,0
|
|
20240319,154100,5769012840,15020,15020,15020,15020,0
|
|
20240319,154000,5769012840,15020,15020,15020,15020,0
|
|
20240319,153900,5769012840,15020,15020,15020,15020,0
|
|
20240319,153800,5769012840,15020,15020,15020,15020,0
|
|
20240319,153700,5769012840,15020,15020,15020,15020,0
|
|
20240319,153600,5769012840,15020,15020,15020,15020,0
|
|
20240319,153500,5769012840,15020,15020,15020,15020,0
|
|
20240319,153400,5769012840,15020,15020,15020,15020,0
|
|
20240319,153300,5769012840,15020,15020,15020,15020,0
|
|
20240319,153200,5769012840,15020,15020,15020,15020,0
|
|
20240319,153100,5769012840,15020,15020,15020,15020,0
|
|
20240319,153000,5769012840,15020,15020,15020,15020,16120
|
|
20240319,152900,5526890440,15030,15030,15030,15030,0
|
|
20240319,152800,5526890440,15030,15030,15030,15030,0
|
|
20240319,152700,5526890440,15030,15030,15030,15030,0
|
|
20240319,152600,5526890440,15030,15030,15030,15030,0
|
|
20240319,152500,5526890440,15030,15030,15030,15030,0
|
|
20240319,152400,5526890440,15030,15030,15030,15030,0
|
|
20240319,152300,5526890440,15030,15030,15030,15030,0
|
|
20240319,152200,5526890440,15030,15030,15030,15030,0
|
|
20240319,152100,5526890440,15030,15030,15030,15030,0
|
|
20240319,152000,5526890440,15030,15030,15030,15030,0
|
|
20240319,151900,5526890440,15030,15030,15070,15030,42
|
|
20240319,151800,5526258170,15070,15020,15070,15020,1394
|
|
20240319,151700,5505306590,15030,15020,15030,15020,563
|
|
20240319,151600,5496850110,15030,15020,15030,15020,363
|
|
20240319,151500,5491397170,15030,15010,15030,15010,3490
|
|
20240319,151400,5438976890,15010,15010,15020,15010,998
|
|
20240319,151300,5423991610,15020,15030,15030,15010,1428
|
|
20240319,151200,5402543330,15020,15020,15030,15020,724
|
|
20240319,151100,5391668560,15030,15020,15030,15010,538
|
|
20240319,151000,5383587640,15010,15020,15030,15010,6162
|
|
20240319,150900,5291032960,15030,15030,15030,15020,2531
|
|
20240319,150800,5253000280,15040,15030,15060,15030,1101
|
|
20240319,150700,5236446950,15030,15040,15040,15030,801
|
|
20240319,150600,5224406870,15040,15040,15040,15030,1102
|
|
20240319,150500,5207842130,15040,15040,15040,15030,531
|
|
20240319,150400,5199859600,15030,15040,15040,15030,638
|
|
20240319,150300,5190269820,15030,15040,15040,15030,728
|
|
20240319,150200,5179326300,15040,15040,15060,15040,606
|
|
20240319,150100,5170211950,15030,15040,15040,15030,810
|
|
20240319,150000,5158029570,15040,15050,15050,15040,625
|
|
20240319,145900,5148628420,15040,15030,15050,15030,1223
|
|
20240319,145800,5130228150,15030,15030,15040,15020,1380
|
|
20240319,145700,5109485840,15030,15030,15040,15020,488
|
|
20240319,145600,5102151200,15030,15030,15040,15030,744
|
|
20240319,145500,5090968770,15030,15040,15040,15030,487
|
|
20240319,145400,5083648660,15040,15040,15050,15030,704
|
|
20240319,145300,5073066480,15040,15040,15040,15030,1475
|
|
20240319,145200,5050889990,15030,15040,15050,15030,764
|
|
20240319,145100,5039406330,15040,15030,15040,15030,590
|
|
20240319,145000,5030537470,15040,15030,15050,15030,650
|
|
20240319,144900,5020761290,15030,15020,15050,15020,538
|
|
20240319,144800,5012675130,15020,15030,15040,15020,700
|
|
20240319,144700,5002159390,15030,15030,15030,15020,675
|
|
20240319,144600,4992016810,15030,15020,15030,15020,786
|
|
20240319,144500,4980207020,15020,15030,15040,15020,630
|
|
20240319,144400,4970739840,15030,15020,15030,15020,2522
|
|
20240319,144300,4932850060,15020,15030,15030,15020,602
|
|
20240319,144200,4923806640,15030,15020,15040,15020,1337
|
|
20240319,144100,4903720110,15020,15020,15030,15020,1433
|
|
20240319,144000,4882189360,15020,15030,15030,15020,457
|
|
20240319,143900,4875325160,15020,15050,15050,15020,529
|
|
20240319,143800,4867378290,15050,15010,15050,15010,2034
|
|
20240319,143700,4836828230,15020,15020,15020,15010,1926
|
|
20240319,143600,4807914160,15020,15030,15030,15010,3746
|
|
20240319,143500,4751656130,15030,15030,15040,15030,1661
|
|
20240319,143400,4726691000,15030,15030,15040,15030,326
|
|
20240319,143300,4721791170,15030,15040,15040,15030,816
|
|
20240319,143200,4709524970,15040,15040,15040,15040,91
|
|
20240319,143100,4708156330,15030,15030,15040,15030,937
|
|
20240319,143000,4694071590,15030,15050,15050,15030,1503
|
|
20240319,142900,4671468150,15050,15040,15050,15040,89
|
|
20240319,142800,4670128710,15040,15050,15050,15040,1344
|
|
20240319,142700,4649912150,15050,15050,15060,15040,727
|
|
20240319,142600,4638970760,15050,15050,15050,15050,360
|
|
20240319,142500,4633552760,15050,15050,15060,15050,1165
|
|
20240319,142400,4616019440,15050,15050,15060,15050,2167
|
|
20240319,142300,4583406000,15060,15070,15070,15050,945
|
|
20240319,142200,4569173630,15060,15060,15070,15050,615
|
|
20240319,142100,4559916060,15050,15050,15060,15050,991
|
|
20240319,142000,4544995460,15050,15060,15060,15050,1384
|
|
20240319,141900,4524157680,15060,15070,15070,15060,1830
|
|
20240319,141800,4496594980,15060,15080,15080,15060,2185
|
|
20240319,141700,4463667800,15080,15090,15090,15080,2449
|
|
20240319,141600,4426734540,15090,15090,15090,15090,634
|
|
20240319,141500,4417167480,15090,15090,15090,15090,488
|
|
20240319,141400,4409803560,15090,15090,15100,15080,3648
|
|
20240319,141300,4354755870,15090,15090,15100,15090,1392
|
|
20240319,141200,4333736870,15090,15090,15100,15090,289
|
|
20240319,141100,4329375850,15090,15090,15100,15090,287
|
|
20240319,141000,4325044740,15090,15100,15100,15090,1627
|
|
20240319,140900,4300480920,15100,15100,15100,15100,284
|
|
20240319,140800,4296192520,15100,15110,15110,15100,1144
|
|
20240319,140700,4278917410,15110,15110,15110,15100,253
|
|
20240319,140600,4275096480,15110,15100,15110,15100,782
|
|
20240319,140500,4263284110,15100,15110,15120,15100,1649
|
|
20240319,140400,4238368690,15110,15110,15120,15110,419
|
|
20240319,140300,4232037270,15110,15110,15120,15110,261
|
|
20240319,140200,4228093420,15120,15120,15120,15120,1179
|
|
20240319,140100,4210266940,15120,15120,15120,15120,322
|
|
20240319,140000,4205398300,15120,15130,15130,15120,328
|
|
20240319,135900,4200438790,15120,15130,15130,15120,734
|
|
20240319,135800,4189340700,15130,15130,15130,15120,330
|
|
20240319,135700,4184351020,15120,15130,15130,15120,245
|
|
20240319,135600,4180646550,15120,15120,15140,15120,207
|
|
20240319,135500,4177516650,15120,15130,15130,15120,8697
|
|
20240319,135400,4045946540,15140,15140,15140,15130,314
|
|
20240319,135300,4041195700,15130,15130,15140,15130,587
|
|
20240319,135200,4032313060,15140,15130,15140,15130,169
|
|
20240319,135100,4029754930,15130,15140,15140,15130,262
|
|
20240319,135000,4025790800,15130,15130,15140,15130,357
|
|
20240319,134900,4020389370,15130,15140,15140,15130,298
|
|
20240319,134800,4015880280,15140,15130,15140,15120,764
|
|
20240319,134700,4004321100,15130,15130,15130,15130,4
|
|
20240319,134600,4004260580,15120,15120,15140,15120,783
|
|
20240319,134500,3992421570,15130,15120,15130,15120,31
|
|
20240319,134400,3991952730,15130,15150,15150,15130,713
|
|
20240319,134300,3981164950,15150,15140,15150,15130,395
|
|
20240319,134200,3975187420,15140,15130,15140,15130,229
|
|
20240319,134100,3971722630,15130,15140,15140,15130,371
|
|
20240319,134000,3966109290,15130,15140,15140,15130,357
|
|
20240319,133900,3960706480,15140,15130,15140,15130,337
|
|
20240319,133800,3955607560,15130,15130,15130,15110,252
|
|
20240319,133700,3951796600,15130,15110,15140,15110,601
|
|
20240319,133600,3942714970,15110,15100,15110,15100,237
|
|
20240319,133500,3939136220,15110,15100,15110,15100,280
|
|
20240319,133400,3934907970,15110,15110,15110,15100,282
|
|
20240319,133300,3930649580,15110,15110,15110,15100,445
|
|
20240319,133200,3923929870,15110,15110,15110,15100,283
|
|
20240319,133100,3919653920,15110,15140,15140,15110,2708
|
|
20240319,133000,3878714510,15140,15150,15150,15140,69
|
|
20240319,132900,3877669830,15140,15140,15150,15140,5
|
|
20240319,132800,3877594120,15140,15140,15150,15140,368
|
|
20240319,132700,3872022590,15150,15140,15150,15140,23
|
|
20240319,132600,3871674350,15140,15150,15150,15140,385
|
|
20240319,132500,3865845430,15150,15150,15150,15140,477
|
|
20240319,132400,3858623610,15150,15150,15150,15140,17
|
|
20240319,132300,3858366130,15150,15150,15150,15140,133
|
|
20240319,132200,3856351380,15150,15140,15150,15140,243
|
|
20240319,132100,3852671910,15140,15150,15150,15140,115
|
|
20240319,132000,3850930590,15150,15140,15150,15140,32
|
|
20240319,131900,3850445810,15150,15150,15150,15140,29
|
|
20240319,131800,3850006720,15150,15140,15150,15140,58
|
|
20240319,131700,3849128230,15150,15150,15150,15150,54
|
|
20240319,131600,3848310130,15140,15140,15150,15140,355
|
|
20240319,131500,3842935350,15140,15140,15150,15140,5
|
|
20240319,131400,3842859640,15150,15140,15150,15140,101
|
|
20240319,131300,3841330480,15150,15150,15150,15150,2
|
|
20240319,131200,3841300180,15140,15140,15140,15130,289
|
|
20240319,131100,3836924920,15140,15130,15140,15130,9
|
|
20240319,131000,3836788740,15130,15120,15140,15110,889
|
|
20240319,130900,3823345510,15120,15110,15120,15110,18
|
|
20240319,130800,3823073380,15120,15110,15120,15110,34
|
|
20240319,130700,3822559330,15120,15120,15120,15120,10
|
|
20240319,130600,3822408130,15110,15110,15120,15110,344
|
|
20240319,130500,3817206920,15120,15110,15120,15110,251
|
|
20240319,130400,3813411810,15110,15110,15110,15110,0
|
|
20240319,130300,3813411810,15110,15110,15120,15110,278
|
|
20240319,130200,3809211160,15110,15110,15110,15110,4
|
|
20240319,130100,3809150720,15110,15120,15120,15110,51
|
|
20240319,130000,3808379720,15110,15120,15120,15110,13
|
|
20240319,125900,3808183280,15120,15120,15120,15120,81
|
|
20240319,125800,3806958560,15120,15100,15120,15100,9
|
|
20240319,125700,3806822500,15100,15120,15120,15100,107
|
|
20240319,125600,3805204840,15120,15120,15120,15120,26
|
|
20240319,125500,3804811720,15120,15110,15120,15110,40
|
|
20240319,125400,3804206970,15110,15130,15130,15110,59
|
|
20240319,125300,3803314850,15130,15090,15130,15090,480
|
|
20240319,125200,3796055180,15100,15110,15110,15100,695
|
|
20240319,125100,3785560670,15100,15090,15100,15090,405
|
|
20240319,125000,3779445180,15100,15100,15150,15090,758
|
|
20240319,124900,3767976230,15100,15090,15100,15090,168
|
|
20240319,124800,3765439490,15090,15120,15120,15090,10309
|
|
20240319,124700,3609802890,15120,15120,15120,15120,781
|
|
20240319,124600,3597994170,15120,15120,15120,15120,95
|
|
20240319,124500,3596557770,15120,15120,15120,15110,128
|
|
20240319,124400,3594623400,15110,15110,15120,15110,86
|
|
20240319,124300,3593323910,15110,15110,15110,15110,4
|
|
20240319,124200,3593263470,15120,15130,15130,15120,24
|
|
20240319,124100,3592900570,15150,15150,15160,15140,1036
|
|
20240319,124000,3577195630,15150,15110,15160,15110,1010
|
|
20240319,123900,3561903050,15110,15110,15110,15110,371
|
|
20240319,123800,3556297240,15110,15100,15120,15100,5727
|
|
20240319,123700,3469819300,15110,15120,15120,15100,13122
|
|
20240319,123600,3271484970,15130,15130,15130,15130,10
|
|
20240319,123500,3271333670,15130,15130,15130,15120,852
|
|
20240319,123400,3258442920,15140,15140,15140,15140,75
|
|
20240319,123300,3257307420,15140,15120,15140,15120,190
|
|
20240319,123200,3254432760,15130,15130,15130,15130,115
|
|
20240319,123100,3252692810,15120,15130,15130,15120,187
|
|
20240319,123000,3249863510,15130,15130,15130,15120,443
|
|
20240319,122900,3243161910,15130,15130,15130,15130,521
|
|
20240319,122800,3235279180,15130,15130,15130,15130,509
|
|
20240319,122700,3227578010,15130,15120,15130,15120,648
|
|
20240319,122600,3217773830,15130,15130,15130,15130,53
|
|
20240319,122500,3216971940,15120,15160,15160,15120,30112
|
|
20240319,122400,2761131470,15160,15160,15160,15160,1154
|
|
20240319,122300,2743636830,15160,15160,15160,15160,109
|
|
20240319,122200,2741984390,15160,15160,15160,15160,5
|
|
20240319,122100,2741908590,15160,15160,15160,15160,1
|
|
20240319,122000,2741893430,15160,15160,15160,15160,6
|
|
20240319,121900,2741802470,15160,15160,15160,15160,18
|
|
20240319,121800,2741529590,15160,15160,15160,15160,13
|
|
20240319,121700,2741332510,15160,15160,15160,15160,1405
|
|
20240319,121600,2720032710,15160,15170,15170,15160,3670
|
|
20240319,121500,2664380660,15170,15170,15170,15170,137
|
|
20240319,121400,2662302370,15180,15170,15180,15170,100
|
|
20240319,121300,2660785360,15180,15180,15180,15170,105
|
|
20240319,121200,2659191480,15180,15180,15180,15180,0
|
|
20240319,121100,2659191480,15180,15170,15180,15170,19
|
|
20240319,121000,2658903240,15170,15180,15180,15170,39
|
|
20240319,120900,2658311250,15180,15180,15180,15180,13
|
|
20240319,120800,2658113910,15180,15160,15180,15160,861
|
|
20240319,120700,2645054520,15170,15160,15170,15160,198
|
|
20240319,120600,2642050870,15160,15160,15160,15160,209
|
|
20240319,120500,2638882430,15170,15160,15170,15160,798
|
|
20240319,120400,2626783590,15170,15160,15170,15160,451
|
|
20240319,120300,2619946130,15160,15160,15160,15160,5
|
|
20240319,120200,2619870330,15160,15170,15170,15160,116
|
|
20240319,120100,2618110630,15160,15170,15170,15160,535
|
|
20240319,120000,2609995290,15170,15160,15170,15160,132
|
|
20240319,115900,2607993530,15170,15180,15180,15170,109
|
|
20240319,115800,2606339990,15170,15160,15170,15160,191
|
|
20240319,115700,2603442530,15170,15170,15180,15170,435
|
|
20240319,115600,2596843270,15180,15170,15180,15170,82
|
|
20240319,115500,2595598830,15180,15170,15180,15170,10
|
|
20240319,115400,2595447080,15170,15180,15180,15170,172
|
|
20240319,115300,2592837830,15180,15180,15180,15170,1874
|
|
20240319,115200,2564393540,15180,15180,15180,15180,3
|
|
20240319,115100,2564348000,15190,15190,15190,15180,679
|
|
20240319,115000,2554034000,15200,15200,15200,15190,502
|
|
20240319,114900,2546408600,15200,15190,15200,15190,15
|
|
20240319,114800,2546180710,15190,15190,15190,15190,340
|
|
20240319,114700,2541016110,15200,15200,15200,15190,640
|
|
20240319,114600,2531294110,15200,15200,15200,15200,0
|
|
20240319,114500,2531294110,15200,15190,15200,15190,13
|
|
20240319,114400,2531096590,15200,15190,15200,15190,361
|
|
20240319,114300,2525612970,15200,15190,15200,15190,107
|
|
20240319,114200,2523987600,15200,15200,15200,15200,54
|
|
20240319,114100,2523166800,15200,15190,15200,15190,9
|
|
20240319,114000,2523030040,15190,15190,15190,15190,105
|
|
20240319,113900,2521435090,15200,15190,15200,15190,29
|
|
20240319,113800,2520994370,15190,15200,15200,15190,34
|
|
20240319,113700,2520477670,15200,15200,15200,15200,105
|
|
20240319,113600,2518881670,15200,15190,15200,15180,1143
|
|
20240319,113500,2501514130,15180,15180,15190,15180,74
|
|
20240319,113400,2500390580,15190,15190,15190,15180,301
|
|
20240319,113300,2495818870,15190,15180,15190,15180,97
|
|
20240319,113200,2494346370,15180,15190,15190,15180,497
|
|
20240319,113100,2486797910,15190,15180,15190,15180,81
|
|
20240319,113000,2485568290,15180,15180,15180,15180,200
|
|
20240319,112900,2482532290,15180,15190,15190,15170,14
|
|
20240319,112800,2482319770,15180,15180,15180,15180,604
|
|
20240319,112700,2473151050,15180,15170,15180,15170,61
|
|
20240319,112600,2472225140,15170,15180,15180,15170,61
|
|
20240319,112500,2471299250,15180,15180,15180,15180,9
|
|
20240319,112400,2471162630,15180,15180,15180,15180,3
|
|
20240319,112300,2471117090,15180,15180,15180,15160,2013
|
|
20240319,112200,2440576010,15180,15180,15180,15180,20
|
|
20240319,112100,2440272410,15180,15180,15190,15180,253
|
|
20240319,112000,2436431830,15180,15180,15180,15180,76
|
|
20240319,111900,2435278150,15180,15180,15180,15170,226
|
|
20240319,111800,2431847550,15180,15180,15180,15180,91
|
|
20240319,111700,2430466170,15180,15170,15180,15170,202
|
|
20240319,111600,2427401790,15170,15170,15170,15170,264
|
|
20240319,111500,2423396910,15170,15170,15170,15160,5024
|
|
20240319,111400,2347221390,15170,15180,15180,15170,56
|
|
20240319,111300,2346371760,15180,15170,15180,15170,47
|
|
20240319,111200,2345658340,15170,15170,15170,15170,1262
|
|
20240319,111100,2326513800,15160,15170,15170,15160,121
|
|
20240319,111000,2324678360,15170,15170,15170,15170,1503
|
|
20240319,110900,2301877850,15180,15170,15180,15170,40
|
|
20240319,110800,2301271010,15170,15180,15180,15170,639
|
|
20240319,110700,2291576380,15180,15170,15180,15170,271
|
|
20240319,110600,2287462650,15170,15180,15180,15160,2904
|
|
20240319,110500,2243409480,15180,15170,15180,15170,9
|
|
20240319,110400,2243272910,15170,15170,15180,15170,608
|
|
20240319,110300,2234047420,15170,15170,15180,15170,93
|
|
20240319,110200,2232636570,15180,15170,15180,15170,97
|
|
20240319,110100,2231165070,15170,15170,15180,15170,170
|
|
20240319,110000,2228586130,15170,15180,15180,15170,653
|
|
20240319,105900,2218680090,15180,15170,15180,15170,209
|
|
20240319,105800,2215509480,15180,15170,15180,15170,1009
|
|
20240319,105700,2200202870,15170,15170,15170,15170,5
|
|
20240319,105600,2200127020,15170,15170,15170,15160,36
|
|
20240319,105500,2199580930,15180,15180,15180,15180,8
|
|
20240319,105400,2199459490,15170,15170,15180,15160,410
|
|
20240319,105300,2193239840,15180,15180,15180,15180,7
|
|
20240319,105200,2193133580,15180,15170,15190,15170,1647
|
|
20240319,105100,2168148430,15190,15180,15190,15170,404
|
|
20240319,105000,2162013680,15180,15170,15180,15170,68
|
|
20240319,104900,2160982000,15170,15180,15180,15170,35
|
|
20240319,104800,2160450860,15170,15170,15170,15160,152
|
|
20240319,104700,2158145070,15170,15170,15170,15160,41
|
|
20240319,104600,2157523130,15190,15190,15190,15190,7
|
|
20240319,104500,2157416800,15170,15170,15170,15160,1484
|
|
20240319,104400,2134904540,15170,15190,15190,15160,4511
|
|
20240319,104300,2066473890,15170,15170,15190,15170,411
|
|
20240319,104200,2060238960,15160,15190,15190,15160,1536
|
|
20240319,104100,2036938140,15190,15180,15190,15170,1698
|
|
20240319,104000,2011163950,15180,15190,15190,15180,172
|
|
20240319,103900,2008551600,15190,15190,15190,15180,235
|
|
20240319,103800,2004982060,15190,15180,15190,15180,15
|
|
20240319,103700,2004754250,15180,15200,15200,15180,27
|
|
20240319,103600,2004344310,15200,15200,15200,15200,1
|
|
20240319,103500,2004329110,15200,15190,15200,15180,1673
|
|
20240319,103400,1978918560,15190,15200,15200,15190,1021
|
|
20240319,103300,1963409410,15200,15200,15200,15190,435
|
|
20240319,103200,1956801660,15200,15200,15200,15190,109
|
|
20240319,103100,1955144890,15200,15200,15200,15200,9
|
|
20240319,103000,1955008090,15200,15200,15210,15200,390
|
|
20240319,102900,1949080080,15210,15200,15210,15200,3277
|
|
20240319,102800,1899269620,15200,15220,15220,15200,1357
|
|
20240319,102700,1878641670,15220,15250,15250,15220,36
|
|
20240319,102600,1878093720,15250,15250,15250,15250,9
|
|
20240319,102500,1877956470,15250,15210,15250,15200,924
|
|
20240319,102400,1863902500,15210,15260,15260,15210,1183
|
|
20240319,102300,1845902810,15240,15230,15240,15220,191
|
|
20240319,102200,1842993860,15230,15220,15230,15210,1115
|
|
20240319,102100,1826024510,15230,15250,15250,15230,6
|
|
20240319,102000,1825933110,15220,15220,15260,15220,160
|
|
20240319,101900,1823497870,15220,15220,15260,15220,312
|
|
20240319,101800,1818749070,15220,15220,15220,15220,530
|
|
20240319,101700,1810682470,15220,15210,15220,15210,1920
|
|
20240319,101600,1781479240,15210,15250,15250,15210,1036
|
|
20240319,101500,1765711610,15250,15260,15260,15230,405
|
|
20240319,101400,1759543180,15260,15260,15260,15260,7
|
|
20240319,101300,1759436360,15220,15230,15260,15220,3483
|
|
20240319,101200,1706334360,15230,15240,15240,15230,273
|
|
20240319,101100,1702176560,15240,15240,15240,15230,120
|
|
20240319,101000,1700348900,15230,15210,15240,15200,10099
|
|
20240319,100900,1546840580,15250,15210,15250,15200,3770
|
|
20240319,100800,1489444770,15200,15220,15220,15200,823
|
|
20240319,100700,1476933430,15220,15220,15240,15220,505
|
|
20240319,100600,1469240970,15230,15230,15230,15230,20
|
|
20240319,100500,1468936370,15230,15250,15250,15230,161
|
|
20240319,100400,1466483170,15250,15250,15250,15210,122
|
|
20240319,100300,1464624390,15250,15200,15250,15200,110
|
|
20240319,100200,1462950840,15200,15240,15240,15200,247
|
|
20240319,100100,1459196370,15200,15200,15240,15200,3944
|
|
20240319,100000,1399245260,15240,15260,15260,15200,4464
|
|
20240319,095900,1331368760,15260,15270,15270,15200,4279
|
|
20240319,095800,1266314800,15270,15200,15270,15200,3199
|
|
20240319,095700,1217686540,15200,15280,15280,15200,911
|
|
20240319,095600,1203788780,15290,15260,15290,15220,4427
|
|
20240319,095500,1136298100,15260,15220,15260,15200,1308
|
|
20240319,095400,1116400300,15260,15200,15260,15200,1350
|
|
20240319,095300,1095831800,15210,15230,15250,15200,1859
|
|
20240319,095200,1067529810,15250,15230,15250,15230,295
|
|
20240319,095100,1063036840,15230,15220,15250,15200,1355
|
|
20240319,095000,1042431330,15220,15210,15240,15210,780
|
|
20240319,094900,1030553160,15210,15200,15210,15190,1403
|
|
20240319,094800,1009227740,15200,15250,15250,15200,788
|
|
20240319,094700,997241350,15250,15230,15250,15210,4153
|
|
20240319,094600,934044500,15250,15230,15250,15220,1812
|
|
20240319,094500,906413070,15230,15240,15240,15230,1058
|
|
20240319,094400,890292630,15240,15250,15260,15240,396
|
|
20240319,094300,884256720,15260,15220,15260,15220,593
|
|
20240319,094200,875215070,15250,15240,15250,15220,141
|
|
20240319,094100,873067080,15240,15260,15260,15230,926
|
|
20240319,094000,858949950,15260,15250,15270,15250,1891
|
|
20240319,093900,830102100,15240,15240,15250,15230,1054
|
|
20240319,093800,814040940,15230,15220,15230,15220,607
|
|
20240319,093700,804796580,15230,15220,15230,15220,1070
|
|
20240319,093600,788507910,15220,15240,15240,15220,416
|
|
20240319,093500,782175410,15240,15210,15240,15210,115
|
|
20240319,093400,780426050,15200,15200,15240,15200,305
|
|
20240319,093300,775789810,15240,15220,15240,15200,189
|
|
20240319,093200,772914470,15220,15240,15240,15200,3663
|
|
20240319,093100,717170190,15240,15250,15250,15240,58
|
|
20240319,093000,716286070,15250,15240,15250,15230,122
|
|
20240319,092900,714427080,15240,15230,15240,15220,387
|
|
20240319,092800,708533080,15230,15240,15240,15230,408
|
|
20240319,092700,702319140,15240,15240,15250,15230,958
|
|
20240319,092600,687722460,15230,15260,15260,15230,2022
|
|
20240319,092500,656883240,15270,15260,15270,15260,423
|
|
20240319,092400,650425650,15250,15250,15270,15250,1090
|
|
20240319,092300,633796170,15250,15230,15250,15230,1449
|
|
20240319,092200,611704930,15230,15230,15240,15230,453
|
|
20240319,092100,604804650,15240,15190,15240,15190,1984
|
|
20240319,092000,574619750,15180,15180,15190,15170,872
|
|
20240319,091900,561379150,15170,15190,15190,15170,167
|
|
20240319,091800,558845190,15180,15200,15220,15180,590
|
|
20240319,091700,549885970,15180,15230,15240,15180,1099
|
|
20240319,091600,533159960,15240,15250,15250,15240,703
|
|
20240319,091500,522445660,15250,15200,15250,15200,996
|
|
20240319,091400,507269170,15200,15160,15200,15160,1328
|
|
20240319,091300,487112720,15160,15170,15190,15160,1300
|
|
20240319,091200,467388870,15180,15170,15200,15170,1311
|
|
20240319,091100,447496320,15170,15200,15200,15160,861
|
|
20240319,091000,434433130,15170,15200,15240,15170,1779
|
|
20240319,090900,407424350,15200,15190,15240,15190,574
|
|
20240319,090800,398688850,15200,15220,15230,15190,1226
|
|
20240319,090700,380041110,15220,15280,15280,15220,1586
|
|
20240319,090600,355871810,15280,15230,15290,15230,2515
|
|
20240319,090500,317489230,15240,15270,15280,15230,2330
|
|
20240319,090400,281932930,15270,15180,15270,15180,2529
|
|
20240319,090300,243362160,15200,15170,15230,15160,1231
|
|
20240319,090200,224663610,15190,15160,15200,15150,1753
|
|
20240319,090100,198055410,15190,15180,15200,15140,5696
|
|
20240319,090000,111560470,15140,15130,15190,15130,7373
|