599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,185600,414178380,17890,17890,17890,17890,1119
|
|
20240319,185500,414178380,17890,17890,17890,17890,0
|
|
20240319,185400,414178380,17890,17890,17890,17890,0
|
|
20240319,185300,414178380,17890,17890,17890,17890,0
|
|
20240319,185200,414178380,17890,17890,17890,17890,0
|
|
20240319,185100,414178380,17890,17890,17890,17890,0
|
|
20240319,185000,414178380,17890,17890,17890,17890,0
|
|
20240319,184900,414178380,17890,17890,17890,17890,0
|
|
20240319,184800,414178380,17890,17890,17890,17890,0
|
|
20240319,184700,414178380,17890,17890,17890,17890,0
|
|
20240319,184600,414178380,17890,17890,17890,17890,0
|
|
20240319,184500,414178380,17890,17890,17890,17890,0
|
|
20240319,184400,414178380,17890,17890,17890,17890,0
|
|
20240319,184300,414178380,17890,17890,17890,17890,0
|
|
20240319,184200,414178380,17890,17890,17890,17890,0
|
|
20240319,184100,414178380,17890,17890,17890,17890,0
|
|
20240319,184000,414178380,17890,17890,17890,17890,0
|
|
20240319,183900,414178380,17890,17890,17890,17890,0
|
|
20240319,183800,414178380,17890,17890,17890,17890,0
|
|
20240319,183700,414178380,17890,17890,17890,17890,0
|
|
20240319,183600,414178380,17890,17890,17890,17890,0
|
|
20240319,183500,414178380,17890,17890,17890,17890,0
|
|
20240319,183400,414178380,17890,17890,17890,17890,0
|
|
20240319,183300,414178380,17890,17890,17890,17890,0
|
|
20240319,183200,414178380,17890,17890,17890,17890,0
|
|
20240319,183100,414178380,17890,17890,17890,17890,0
|
|
20240319,183000,414178380,17890,17890,17890,17890,0
|
|
20240319,182900,414178380,17890,17890,17890,17890,0
|
|
20240319,182800,414178380,17890,17890,17890,17890,0
|
|
20240319,182700,414178380,17890,17890,17890,17890,0
|
|
20240319,182600,414178380,17890,17890,17890,17890,1119
|
|
20240319,182500,414178380,17890,17890,17890,17890,0
|
|
20240319,182400,414178380,17890,17890,17890,17890,0
|
|
20240319,182300,414178380,17890,17890,17890,17890,0
|
|
20240319,182200,414178380,17890,17890,17890,17890,0
|
|
20240319,182100,414178380,17890,17890,17890,17890,0
|
|
20240319,182000,414178380,17890,17890,17890,17890,0
|
|
20240319,181900,414178380,17890,17890,17890,17890,0
|
|
20240319,181800,414178380,17890,17890,17890,17890,0
|
|
20240319,181700,414178380,17890,17890,17890,17890,0
|
|
20240319,181600,414178380,17890,17890,17890,17890,0
|
|
20240319,181500,414178380,17890,17890,17890,17890,0
|
|
20240319,181400,414178380,17890,17890,17890,17890,0
|
|
20240319,181300,414178380,17890,17890,17890,17890,0
|
|
20240319,181200,414178380,17890,17890,17890,17890,0
|
|
20240319,181100,414178380,17890,17890,17890,17890,0
|
|
20240319,181000,414178380,17890,17890,17890,17890,0
|
|
20240319,180900,414178380,17890,17890,17890,17890,0
|
|
20240319,180800,414178380,17890,17890,17890,17890,0
|
|
20240319,180700,414178380,17890,17890,17890,17890,0
|
|
20240319,180600,414178380,17890,17890,17890,17890,0
|
|
20240319,180500,414178380,17890,17890,17890,17890,0
|
|
20240319,180400,414178380,17890,17890,17890,17890,0
|
|
20240319,180300,414178380,17890,17890,17890,17890,0
|
|
20240319,180200,414178380,17890,17890,17890,17890,0
|
|
20240319,180100,414178380,17890,17890,17890,17890,0
|
|
20240319,180000,414178380,17890,17890,17890,17890,0
|
|
20240319,175900,414178380,17890,17890,17890,17890,0
|
|
20240319,175800,414178380,17890,17890,17890,17890,0
|
|
20240319,175700,414178380,17890,17890,17890,17890,0
|
|
20240319,175600,414178380,17890,17890,17890,17890,1119
|
|
20240319,175500,414178380,17890,17890,17890,17890,0
|
|
20240319,175400,414178380,17890,17890,17890,17890,0
|
|
20240319,175300,414178380,17890,17890,17890,17890,0
|
|
20240319,175200,414178380,17890,17890,17890,17890,0
|
|
20240319,175100,414178380,17890,17890,17890,17890,0
|
|
20240319,175000,414178380,17890,17890,17890,17890,0
|
|
20240319,174900,414178380,17890,17890,17890,17890,0
|
|
20240319,174800,414178380,17890,17890,17890,17890,0
|
|
20240319,174700,414178380,17890,17890,17890,17890,0
|
|
20240319,174600,414178380,17890,17890,17890,17890,0
|
|
20240319,174500,414178380,17890,17890,17890,17890,0
|
|
20240319,174400,414178380,17890,17890,17890,17890,0
|
|
20240319,174300,414178380,17890,17890,17890,17890,0
|
|
20240319,174200,414178380,17890,17890,17890,17890,0
|
|
20240319,174100,414178380,17890,17890,17890,17890,0
|
|
20240319,174000,414178380,17890,17890,17890,17890,0
|
|
20240319,173900,414178380,17890,17890,17890,17890,0
|
|
20240319,173800,414178380,17890,17890,17890,17890,0
|
|
20240319,173700,414178380,17890,17890,17890,17890,0
|
|
20240319,173600,414178380,17890,17890,17890,17890,0
|
|
20240319,173500,414178380,17890,17890,17890,17890,0
|
|
20240319,173400,414178380,17890,17890,17890,17890,0
|
|
20240319,173300,414178380,17890,17890,17890,17890,0
|
|
20240319,173200,414178380,17890,17890,17890,17890,0
|
|
20240319,173100,414178380,17890,17890,17890,17890,0
|
|
20240319,173000,414178380,17890,17890,17890,17890,0
|
|
20240319,172900,414178380,17890,17890,17890,17890,0
|
|
20240319,172800,414178380,17890,17890,17890,17890,0
|
|
20240319,172700,414178380,17890,17890,17890,17890,0
|
|
20240319,172600,414178380,17890,17890,17890,17890,1119
|
|
20240319,172500,414178380,17890,17890,17890,17890,0
|
|
20240319,172400,414178380,17890,17890,17890,17890,0
|
|
20240319,172300,414178380,17890,17890,17890,17890,0
|
|
20240319,172200,414178380,17890,17890,17890,17890,0
|
|
20240319,172100,414178380,17890,17890,17890,17890,0
|
|
20240319,172000,414178380,17890,17890,17890,17890,0
|
|
20240319,171900,414178380,17890,17890,17890,17890,0
|
|
20240319,171800,414178380,17890,17890,17890,17890,0
|
|
20240319,171700,414178380,17890,17890,17890,17890,0
|
|
20240319,171600,414178380,17890,17890,17890,17890,0
|
|
20240319,171500,414178380,17890,17890,17890,17890,0
|
|
20240319,171400,414178380,17890,17890,17890,17890,0
|
|
20240319,171300,414178380,17890,17890,17890,17890,0
|
|
20240319,171200,414178380,17890,17890,17890,17890,0
|
|
20240319,171100,414178380,17890,17890,17890,17890,0
|
|
20240319,171000,414178380,17890,17890,17890,17890,0
|
|
20240319,170900,414178380,17890,17890,17890,17890,0
|
|
20240319,170800,414178380,17890,17890,17890,17890,0
|
|
20240319,170700,414178380,17890,17890,17890,17890,0
|
|
20240319,170600,414178380,17890,17890,17890,17890,0
|
|
20240319,170500,414178380,17890,17890,17890,17890,0
|
|
20240319,170400,414178380,17890,17890,17890,17890,0
|
|
20240319,170300,414178380,17890,17890,17890,17890,0
|
|
20240319,170200,414178380,17890,17890,17890,17890,0
|
|
20240319,170100,414178380,17890,17890,17890,17890,0
|
|
20240319,170000,414178380,17890,17890,17890,17890,0
|
|
20240319,165900,414178380,17890,17890,17890,17890,0
|
|
20240319,165800,414178380,17890,17890,17890,17890,0
|
|
20240319,165700,414178380,17890,17890,17890,17890,0
|
|
20240319,165600,414178380,17890,17890,17890,17890,1119
|
|
20240319,165500,414178380,17890,17890,17890,17890,0
|
|
20240319,165400,414178380,17890,17890,17890,17890,0
|
|
20240319,165300,414178380,17890,17890,17890,17890,0
|
|
20240319,165200,414178380,17890,17890,17890,17890,0
|
|
20240319,165100,414178380,17890,17890,17890,17890,0
|
|
20240319,165000,414178380,17890,17890,17890,17890,0
|
|
20240319,164900,414178380,17890,17890,17890,17890,0
|
|
20240319,164800,414178380,17890,17890,17890,17890,0
|
|
20240319,164700,414178380,17890,17890,17890,17890,0
|
|
20240319,164600,414178380,17890,17890,17890,17890,0
|
|
20240319,164500,414178380,17890,17890,17890,17890,0
|
|
20240319,164400,414178380,17890,17890,17890,17890,0
|
|
20240319,164300,414178380,17890,17890,17890,17890,0
|
|
20240319,164200,414178380,17890,17890,17890,17890,0
|
|
20240319,164100,414178380,17890,17890,17890,17890,0
|
|
20240319,164000,414178380,17890,17890,17890,17890,0
|
|
20240319,163900,414178380,17890,17890,17890,17890,0
|
|
20240319,163800,414178380,17890,17890,17890,17890,0
|
|
20240319,163700,414178380,17890,17890,17890,17890,0
|
|
20240319,163600,414178380,17890,17890,17890,17890,0
|
|
20240319,163500,414178380,17890,17890,17890,17890,0
|
|
20240319,163400,414178380,17890,17890,17890,17890,0
|
|
20240319,163300,414178380,17890,17890,17890,17890,0
|
|
20240319,163200,414178380,17890,17890,17890,17890,0
|
|
20240319,163100,414178380,17890,17890,17890,17890,0
|
|
20240319,163000,414178380,17890,17890,17890,17890,0
|
|
20240319,162900,414178380,17890,17890,17890,17890,0
|
|
20240319,162800,414178380,17890,17890,17890,17890,0
|
|
20240319,162700,414178380,17890,17890,17890,17890,0
|
|
20240319,162600,414178380,17890,17890,17890,17890,1119
|
|
20240319,162500,414178380,17890,17890,17890,17890,0
|
|
20240319,162400,414178380,17890,17890,17890,17890,0
|
|
20240319,162300,414178380,17890,17890,17890,17890,0
|
|
20240319,162200,414178380,17890,17890,17890,17890,0
|
|
20240319,162100,414178380,17890,17890,17890,17890,0
|
|
20240319,162000,414178380,17890,17890,17890,17890,0
|
|
20240319,161900,414178380,17890,17890,17890,17890,0
|
|
20240319,161800,414178380,17890,17890,17890,17890,0
|
|
20240319,161700,414178380,17890,17890,17890,17890,0
|
|
20240319,161600,414178380,17890,17890,17890,17890,0
|
|
20240319,161500,414178380,17890,17890,17890,17890,0
|
|
20240319,161400,414178380,17890,17890,17890,17890,0
|
|
20240319,161300,414178380,17890,17890,17890,17890,0
|
|
20240319,161200,414178380,17890,17890,17890,17890,0
|
|
20240319,161100,414178380,17890,17890,17890,17890,0
|
|
20240319,161000,414178380,17890,17890,17890,17890,0
|
|
20240319,160900,414178380,17890,17890,17890,17890,0
|
|
20240319,160800,414178380,17890,17890,17890,17890,0
|
|
20240319,160700,414178380,17890,17890,17890,17890,0
|
|
20240319,160600,414178380,17890,17890,17890,17890,0
|
|
20240319,160500,414178380,17890,17890,17890,17890,0
|
|
20240319,160400,414178380,17890,17890,17890,17890,0
|
|
20240319,160300,414178380,17890,17890,17890,17890,0
|
|
20240319,160200,414178380,17890,17890,17890,17890,0
|
|
20240319,160100,414178380,17890,17890,17890,17890,0
|
|
20240319,160000,414178380,17890,17890,17890,17890,0
|
|
20240319,155900,414178380,17890,17890,17890,17890,0
|
|
20240319,155800,414178380,17890,17890,17890,17890,0
|
|
20240319,155700,414178380,17890,17890,17890,17890,0
|
|
20240319,155600,414178380,17890,17890,17890,17890,1119
|
|
20240319,155500,414178380,17890,17890,17890,17890,0
|
|
20240319,155400,414178380,17890,17890,17890,17890,0
|
|
20240319,155300,414178380,17890,17890,17890,17890,0
|
|
20240319,155200,414178380,17890,17890,17890,17890,0
|
|
20240319,155100,414178380,17890,17890,17890,17890,0
|
|
20240319,155000,414178380,17890,17890,17890,17890,0
|
|
20240319,154900,414178380,17890,17890,17890,17890,0
|
|
20240319,154800,414178380,17890,17890,17890,17890,0
|
|
20240319,154700,414178380,17890,17890,17890,17890,0
|
|
20240319,154600,414178380,17890,17890,17890,17890,0
|
|
20240319,154500,414178380,17890,17890,17890,17890,0
|
|
20240319,154400,414178380,17890,17890,17890,17890,0
|
|
20240319,154300,414178380,17890,17890,17890,17890,0
|
|
20240319,154200,414178380,17890,17890,17890,17890,0
|
|
20240319,154100,414178380,17890,17890,17890,17890,0
|
|
20240319,154000,414178380,17890,17890,17890,17890,0
|
|
20240319,153900,414178380,17890,17890,17890,17890,0
|
|
20240319,153800,414178380,17890,17890,17890,17890,0
|
|
20240319,153700,414178380,17890,17890,17890,17890,0
|
|
20240319,153600,414178380,17890,17890,17890,17890,0
|
|
20240319,153500,414178380,17890,17890,17890,17890,0
|
|
20240319,153400,414178380,17890,17890,17890,17890,0
|
|
20240319,153300,414178380,17890,17890,17890,17890,0
|
|
20240319,153200,414178380,17890,17890,17890,17890,0
|
|
20240319,153100,414178380,17890,17890,17890,17890,0
|
|
20240319,153000,414178380,17890,17890,17890,17890,1119
|
|
20240319,152900,394159470,17900,17900,17900,17900,0
|
|
20240319,152800,394159470,17900,17900,17900,17900,0
|
|
20240319,152700,394159470,17900,17900,17900,17900,0
|
|
20240319,152600,394159470,17900,17900,17900,17900,0
|
|
20240319,152500,394159470,17900,17900,17900,17900,0
|
|
20240319,152400,394159470,17900,17900,17900,17900,0
|
|
20240319,152300,394159470,17900,17900,17900,17900,0
|
|
20240319,152200,394159470,17900,17900,17900,17900,0
|
|
20240319,152100,394159470,17900,17900,17900,17900,0
|
|
20240319,152000,394159470,17900,17900,17900,17900,0
|
|
20240319,151900,394159470,17900,17900,17910,17890,255
|
|
20240319,151800,389595380,17900,17900,17900,17900,11
|
|
20240319,151700,389398480,17910,17910,17910,17910,29
|
|
20240319,151600,388879090,17910,17910,17920,17910,48
|
|
20240319,151500,388019380,17910,17910,17920,17900,90
|
|
20240319,151400,386407330,17900,17920,17920,17900,26
|
|
20240319,151300,385941520,17900,17910,17910,17900,53
|
|
20240319,151200,384992320,17910,17920,17920,17910,191
|
|
20240319,151100,381571500,17910,17920,17920,17910,83
|
|
20240319,151000,380084190,17930,17930,17930,17920,42
|
|
20240319,150900,379331150,17930,17930,17930,17930,0
|
|
20240319,150800,379331150,17930,17950,17950,17930,38
|
|
20240319,150700,378649450,17930,17930,17930,17930,10
|
|
20240319,150600,378470150,17950,17940,17950,17940,21
|
|
20240319,150500,378093400,17940,17940,17940,17940,22
|
|
20240319,150400,377698720,17930,17930,17930,17930,0
|
|
20240319,150300,377698720,17930,17940,17940,17930,22
|
|
20240319,150200,377304060,17940,17930,17940,17930,27
|
|
20240319,150100,376819730,17930,17940,17940,17930,22
|
|
20240319,150000,376425070,17940,17940,17940,17940,20
|
|
20240319,145900,376066270,17930,17930,17930,17930,0
|
|
20240319,145800,376066270,17930,17930,17930,17920,35
|
|
20240319,145700,375438740,17930,17930,17930,17930,20
|
|
20240319,145600,375080140,17930,17920,17930,17920,21
|
|
20240319,145500,374703790,17920,17920,17920,17920,0
|
|
20240319,145400,374703790,17920,17920,17920,17920,20
|
|
20240319,145300,374345390,17920,17920,17920,17920,30
|
|
20240319,145200,373807790,17910,17920,17920,17910,22
|
|
20240319,145100,373413570,17910,17910,17910,17910,20
|
|
20240319,145000,373055370,17920,17920,17920,17920,20
|
|
20240319,144900,372696970,17910,17920,17920,17910,23
|
|
20240319,144800,372284840,17920,17920,17920,17920,21
|
|
20240319,144700,371908520,17920,17920,17920,17920,20
|
|
20240319,144600,371550120,17910,17910,17910,17910,20
|
|
20240319,144500,371191920,17900,17900,17900,17900,0
|
|
20240319,144400,371191920,17900,17900,17900,17900,0
|
|
20240319,144300,371191920,17900,17920,17920,17900,43
|
|
20240319,144200,370421610,17910,17910,17910,17910,0
|
|
20240319,144100,370421610,17910,17910,17910,17910,0
|
|
20240319,144000,370421610,17910,17910,17910,17910,20
|
|
20240319,143900,370063410,17900,17910,17910,17900,133
|
|
20240319,143800,367682510,17900,17900,17900,17900,0
|
|
20240319,143700,367682510,17900,17920,17920,17900,73
|
|
20240319,143600,366374910,17920,17920,17920,17920,20
|
|
20240319,143500,366016510,17920,17910,17920,17910,58
|
|
20240319,143400,364977330,17920,17920,17920,17920,0
|
|
20240319,143300,364977330,17920,17920,17920,17920,20
|
|
20240319,143200,364618930,17900,17900,17900,17900,5
|
|
20240319,143100,364529430,17900,17910,17910,17900,125
|
|
20240319,143000,362291730,17910,17910,17910,17910,20
|
|
20240319,142900,361933530,17900,17900,17900,17900,0
|
|
20240319,142800,361933530,17900,17910,17910,17900,23
|
|
20240319,142700,361521630,17910,17910,17910,17910,57
|
|
20240319,142600,360500760,17910,17910,17910,17910,20
|
|
20240319,142500,360142560,17900,17900,17900,17900,0
|
|
20240319,142400,360142560,17900,17900,17900,17900,1
|
|
20240319,142300,360124660,17900,17910,17910,17900,22
|
|
20240319,142200,359730660,17910,17910,17910,17900,42
|
|
20240319,142100,358978640,17890,17890,17890,17890,0
|
|
20240319,142000,358978640,17890,17900,17900,17890,125
|
|
20240319,141900,356741180,17900,17920,17920,17890,757
|
|
20240319,141800,343189930,17920,17920,17920,17920,21
|
|
20240319,141700,342813610,17910,17910,17910,17910,0
|
|
20240319,141600,342813610,17910,17920,17920,17910,51
|
|
20240319,141500,341899710,17920,17930,17930,17920,22
|
|
20240319,141400,341505270,17930,17930,17930,17930,20
|
|
20240319,141300,341146670,17930,17930,17930,17930,20
|
|
20240319,141200,340788070,17930,17930,17930,17930,0
|
|
20240319,141100,340788070,17930,17930,17930,17930,20
|
|
20240319,141000,340429470,17920,17930,17930,17920,22
|
|
20240319,140900,340035030,17920,17920,17920,17920,17
|
|
20240319,140800,339730390,17910,17910,17910,17910,0
|
|
20240319,140700,339730390,17910,17920,17920,17910,23
|
|
20240319,140600,339318260,17920,17920,17920,17920,20
|
|
20240319,140500,338959860,17920,17920,17920,17920,20
|
|
20240319,140400,338601460,17910,17920,17920,17910,73
|
|
20240319,140300,337293830,17920,17920,17920,17920,5
|
|
20240319,140200,337204230,17920,17930,17930,17920,36
|
|
20240319,140100,336558910,17910,17910,17910,17910,0
|
|
20240319,140000,336558910,17910,17950,17950,17910,61
|
|
20240319,135900,335465100,17950,17950,17950,17950,0
|
|
20240319,135800,335465100,17950,17960,17960,17950,141
|
|
20240319,135700,332933950,17950,17960,17960,17950,30
|
|
20240319,135600,332395250,17960,17960,17960,17960,0
|
|
20240319,135500,332395250,17960,17960,17960,17960,0
|
|
20240319,135400,332395250,17960,17960,17960,17960,20
|
|
20240319,135300,332036050,17960,17960,17960,17960,21
|
|
20240319,135200,331658890,17960,17960,17960,17960,20
|
|
20240319,135100,331299690,17960,17960,17960,17960,0
|
|
20240319,135000,331299690,17960,17960,17960,17960,20
|
|
20240319,134900,330940490,17960,17950,17960,17950,39
|
|
20240319,134800,330240240,17960,17960,17960,17960,20
|
|
20240319,134700,329881040,17950,17950,17950,17950,0
|
|
20240319,134600,329881040,17950,17950,17950,17950,0
|
|
20240319,134500,329881040,17950,17960,17960,17950,40
|
|
20240319,134400,329162840,17940,17940,17940,17940,0
|
|
20240319,134300,329162840,17940,17950,17950,17940,21
|
|
20240319,134200,328785900,17950,17950,17950,17950,0
|
|
20240319,134100,328785900,17950,17950,17950,17950,20
|
|
20240319,134000,328426900,17950,17950,17950,17950,20
|
|
20240319,133900,328067900,17940,17950,17950,17940,21
|
|
20240319,133800,327690960,17940,17940,17940,17940,0
|
|
20240319,133700,327690960,17940,17940,17940,17940,16
|
|
20240319,133600,327403920,17940,17940,17940,17940,21
|
|
20240319,133500,327027180,17940,17940,17940,17940,24
|
|
20240319,133400,326596620,17940,17940,17940,17940,20
|
|
20240319,133300,326237820,17940,17940,17940,17940,0
|
|
20240319,133200,326237820,17940,17940,17940,17940,20
|
|
20240319,133100,325879020,17940,17940,17940,17940,20
|
|
20240319,133000,325520220,17940,17940,17940,17940,20
|
|
20240319,132900,325161420,17940,17940,17940,17940,1
|
|
20240319,132800,325143480,17940,17940,17940,17940,20
|
|
20240319,132700,324784680,17940,17940,17940,17940,20
|
|
20240319,132600,324425880,17940,17930,17940,17930,39
|
|
20240319,132500,323726400,17930,17930,17930,17930,0
|
|
20240319,132400,323726400,17930,17930,17930,17930,1
|
|
20240319,132300,323708470,17930,17920,17930,17920,32
|
|
20240319,132200,323134830,17920,17930,17930,17920,23
|
|
20240319,132100,322722470,17930,17930,17930,17930,0
|
|
20240319,132000,322722470,17930,17930,17930,17930,20
|
|
20240319,131900,322363870,17920,17920,17920,17920,14
|
|
20240319,131800,322112990,17930,17930,17930,17930,20
|
|
20240319,131700,321754390,17930,17930,17930,17930,20
|
|
20240319,131600,321395790,17920,17920,17920,17920,0
|
|
20240319,131500,321395790,17920,17920,17920,17920,21
|
|
20240319,131400,321019470,17920,17920,17920,17920,20
|
|
20240319,131300,320661070,17900,17900,17900,17900,0
|
|
20240319,131200,320661070,17900,17910,17910,17900,19
|
|
20240319,131100,320320950,17920,17930,17930,17920,40
|
|
20240319,131000,319603950,17930,17940,17940,17930,21
|
|
20240319,130900,319227220,17940,17950,17950,17940,40
|
|
20240319,130800,318509420,17950,17950,17950,17950,3
|
|
20240319,130700,318455570,17950,17950,17950,17950,20
|
|
20240319,130600,318096570,17930,17930,17930,17930,0
|
|
20240319,130500,318096570,17930,17940,17940,17930,36
|
|
20240319,130400,317450890,17920,17930,17930,17920,23
|
|
20240319,130300,317038530,17930,17930,17930,17930,0
|
|
20240319,130200,317038530,17930,17930,17930,17930,20
|
|
20240319,130100,316679930,17920,17930,17930,17920,23
|
|
20240319,130000,316267570,17930,17930,17930,17930,1
|
|
20240319,125900,316249640,17910,17920,17920,17910,30
|
|
20240319,125800,315712210,17920,17920,17920,17920,8
|
|
20240319,125700,315568850,17910,17900,17910,17900,115
|
|
20240319,125600,313509510,17900,17890,17900,17890,103
|
|
20240319,125500,311666040,17890,17900,17900,17890,23
|
|
20240319,125400,311254370,17900,17900,17900,17900,3
|
|
20240319,125300,311200670,17890,17910,17910,17890,51
|
|
20240319,125200,310287840,17890,17910,17910,17890,58
|
|
20240319,125100,309249430,17890,17920,17920,17860,3227
|
|
20240319,125000,251499870,17910,17920,17920,17910,603
|
|
20240319,124900,240695980,17930,17930,17930,17930,21
|
|
20240319,124800,240319450,17930,17920,17930,17920,22
|
|
20240319,124700,239925000,17920,17930,17930,17920,21
|
|
20240319,124600,239548480,17930,17930,17930,17930,0
|
|
20240319,124500,239548480,17930,17930,17930,17920,596
|
|
20240319,124400,228866850,17940,17940,17940,17940,21
|
|
20240319,124300,228490110,17940,17940,17940,17940,20
|
|
20240319,124200,228131310,17930,17930,17930,17930,0
|
|
20240319,124100,228131310,17930,17930,17940,17930,34
|
|
20240319,124000,227521490,17920,17920,17920,17920,0
|
|
20240319,123900,227521490,17920,17930,17930,17920,23
|
|
20240319,123800,227109110,17920,17940,17940,17920,735
|
|
20240319,123700,213931490,17940,17940,17940,17940,0
|
|
20240319,123600,213931490,17940,17940,17940,17940,20
|
|
20240319,123500,213572690,17930,17960,17960,17930,189
|
|
20240319,123400,210181600,17950,17960,17960,17950,25
|
|
20240319,123300,209732650,17950,17950,17950,17950,0
|
|
20240319,123200,209732650,17950,17950,17950,17950,0
|
|
20240319,123100,209732650,17950,17950,17950,17940,170
|
|
20240319,123000,206682440,17950,17950,17950,17950,0
|
|
20240319,122900,206682440,17950,17950,17950,17950,33
|
|
20240319,122800,206090090,17950,17950,17950,17950,32
|
|
20240319,122700,205515690,17940,17950,17950,17940,25
|
|
20240319,122600,205066990,17950,17950,17950,17950,20
|
|
20240319,122500,204707990,17940,17940,17940,17940,2
|
|
20240319,122400,204672110,17930,17930,17930,17930,24
|
|
20240319,122300,204241790,17940,17940,17940,17940,20
|
|
20240319,122200,203882990,17930,17950,17950,17930,294
|
|
20240319,122100,198608730,17950,17950,17950,17950,20
|
|
20240319,122000,198249730,17950,17950,17950,17950,38
|
|
20240319,121900,197567630,17960,17960,17960,17960,20
|
|
20240319,121800,197208430,17940,17950,17950,17940,352
|
|
20240319,121700,190890620,17950,17990,17990,17950,454
|
|
20240319,121600,182733670,17990,17990,17990,17990,20
|
|
20240319,121500,182373870,18000,18000,18000,18000,20
|
|
20240319,121400,182013870,18000,17990,18000,17990,25
|
|
20240319,121300,181563920,17990,17990,17990,17990,0
|
|
20240319,121200,181563920,17990,18000,18000,17990,38
|
|
20240319,121100,180880120,18000,18000,18000,18000,21
|
|
20240319,121000,180502120,18000,18000,18000,18000,20
|
|
20240319,120900,180142120,18000,18000,18000,18000,20
|
|
20240319,120800,179782120,17990,17990,17990,17990,0
|
|
20240319,120700,179782120,17990,18000,18000,17990,50
|
|
20240319,120600,178882320,17980,17980,17980,17980,0
|
|
20240319,120500,178882320,17980,17980,17990,17980,23
|
|
20240319,120400,178468580,17990,18000,18000,17990,23
|
|
20240319,120300,178054600,18010,18000,18010,18000,30
|
|
20240319,120200,177514400,18000,18010,18010,17990,84
|
|
20240319,120100,176002400,18000,18000,18000,18000,0
|
|
20240319,120000,176002400,18000,18010,18010,18000,23
|
|
20240319,115900,175588200,18010,18010,18010,18010,17
|
|
20240319,115800,175282030,18020,18020,18020,18020,20
|
|
20240319,115700,174921630,18010,18000,18010,18000,18
|
|
20240319,115600,174597500,18010,18010,18010,18010,20
|
|
20240319,115500,174237300,18010,18010,18010,18010,30
|
|
20240319,115400,173697000,18010,18010,18010,18010,20
|
|
20240319,115300,173336800,18010,18010,18010,18010,20
|
|
20240319,115200,172976600,18020,18020,18020,18020,20
|
|
20240319,115100,172616200,18020,18020,18020,18020,20
|
|
20240319,115000,172255800,18020,18020,18020,18020,35
|
|
20240319,114900,171625100,18020,18010,18020,18010,29
|
|
20240319,114800,171102610,18020,18020,18020,18020,20
|
|
20240319,114700,170742210,18020,18020,18020,18020,20
|
|
20240319,114600,170381810,18020,18020,18020,18020,0
|
|
20240319,114500,170381810,18020,18020,18020,18020,20
|
|
20240319,114400,170021410,18010,18010,18010,18010,0
|
|
20240319,114300,170021410,18010,18010,18010,18010,54
|
|
20240319,114200,169048870,18010,18010,18010,18010,0
|
|
20240319,114100,169048870,18010,18010,18010,18010,20
|
|
20240319,114000,168688670,18000,18000,18000,18000,3
|
|
20240319,113900,168634670,17990,17990,17990,17990,271
|
|
20240319,113800,163759380,17980,17980,17980,17980,9
|
|
20240319,113700,163597560,17980,17980,17980,17980,89
|
|
20240319,113600,161997340,17980,17980,17980,17980,21
|
|
20240319,113500,161619760,17980,17990,17990,17980,31
|
|
20240319,113400,161062180,17980,17980,17980,17980,9
|
|
20240319,113300,160900360,17980,17980,17980,17980,2
|
|
20240319,113200,160864400,17990,17980,17990,17980,30
|
|
20240319,113100,160324800,17980,17980,17980,17980,8
|
|
20240319,113000,160180960,17980,17980,17980,17980,20
|
|
20240319,112900,159821360,17980,17980,17980,17980,0
|
|
20240319,112800,159821360,17980,17980,17980,17980,21
|
|
20240319,112700,159443780,17980,17980,17980,17980,20
|
|
20240319,112600,159084180,17980,17980,17980,17980,21
|
|
20240319,112500,158706600,17980,17980,17980,17980,0
|
|
20240319,112400,158706600,17980,17990,17990,17980,36
|
|
20240319,112300,158059200,18000,18000,18000,18000,20
|
|
20240319,112200,157699200,17990,17990,17990,17990,28
|
|
20240319,112100,157195480,17990,18000,18000,17990,40
|
|
20240319,112000,156475680,18000,18000,18000,18000,0
|
|
20240319,111900,156475680,18000,18000,18000,18000,20
|
|
20240319,111800,156115680,18000,18000,18000,18000,20
|
|
20240319,111700,155755680,18000,18000,18000,18000,20
|
|
20240319,111600,155395680,18000,18000,18000,18000,60
|
|
20240319,111500,154315680,18000,18000,18000,18000,10
|
|
20240319,111400,154135680,18000,18000,18000,18000,55
|
|
20240319,111300,153145680,17990,18000,18000,17990,35
|
|
20240319,111200,152515830,18000,18000,18000,18000,0
|
|
20240319,111100,152515830,18000,18000,18000,18000,20
|
|
20240319,111000,152155830,17990,18000,18000,17990,22
|
|
20240319,110900,151759850,17990,17990,17990,17990,5
|
|
20240319,110800,151669900,17990,17990,17990,17990,20
|
|
20240319,110700,151310100,17990,17990,17990,17990,0
|
|
20240319,110600,151310100,17990,17990,17990,17990,20
|
|
20240319,110500,150950300,17980,17980,17980,17980,16
|
|
20240319,110400,150662620,17980,17980,17980,17980,20
|
|
20240319,110300,150303020,17970,17970,17970,17970,0
|
|
20240319,110200,150303020,17970,17970,17970,17970,30
|
|
20240319,110100,149763920,17970,17970,17970,17970,20
|
|
20240319,110000,149404520,17970,17960,17970,17960,20
|
|
20240319,105900,149045310,17950,17950,17950,17950,0
|
|
20240319,105800,149045310,17950,17950,17950,17950,2
|
|
20240319,105700,149009410,17950,17950,17950,17950,27
|
|
20240319,105600,148524760,17940,17940,17940,17940,9
|
|
20240319,105500,148363300,17920,17940,17940,17920,459
|
|
20240319,105400,140137170,17950,17950,17950,17940,230
|
|
20240319,105300,136008870,17950,17950,17950,17950,20
|
|
20240319,105200,135649870,17940,17950,17950,17940,22
|
|
20240319,105100,135254990,17950,17950,17950,17950,20
|
|
20240319,105000,134895990,17950,17950,17950,17950,0
|
|
20240319,104900,134895990,17950,17950,17950,17950,20
|
|
20240319,104800,134536990,17940,17940,17950,17940,23
|
|
20240319,104700,134124170,17950,17950,17950,17950,20
|
|
20240319,104600,133765170,17940,17940,17940,17940,17
|
|
20240319,104500,133460190,17940,17940,17940,17940,11
|
|
20240319,104400,133262850,17940,17940,17940,17940,9
|
|
20240319,104300,133101390,17940,17940,17940,17940,20
|
|
20240319,104200,132742590,17940,17940,17940,17940,9
|
|
20240319,104100,132581130,17940,17930,17940,17930,30
|
|
20240319,104000,132043020,17930,17930,17930,17930,25
|
|
20240319,103900,131594770,17930,17930,17930,17930,0
|
|
20240319,103800,131594770,17930,17920,17940,17920,20
|
|
20240319,103700,131236330,17930,17930,17930,17930,10
|
|
20240319,103600,131057030,17930,17930,17930,17930,0
|
|
20240319,103500,131057030,17930,17930,17930,17930,18
|
|
20240319,103400,130734290,17930,17930,17930,17930,11
|
|
20240319,103300,130537060,17920,17920,17920,17920,0
|
|
20240319,103200,130537060,17920,17930,17930,17920,59
|
|
20240319,103100,129479280,17920,17930,17930,17920,65
|
|
20240319,103000,128314370,17930,17930,17930,17930,60
|
|
20240319,102900,127238570,17930,17920,17930,17920,61
|
|
20240319,102800,126144860,17920,17930,17930,17920,178
|
|
20240319,102700,122955070,17920,17920,17920,17920,11
|
|
20240319,102600,122757950,17930,17930,17930,17930,43
|
|
20240319,102500,121986960,17930,17930,17930,17930,197
|
|
20240319,102400,118454750,17930,17940,17940,17930,225
|
|
20240319,102300,114420350,17940,17940,17940,17940,37
|
|
20240319,102200,113756570,17940,17940,17940,17930,108
|
|
20240319,102100,111819870,17940,17940,17940,17940,9
|
|
20240319,102000,111658410,17940,17940,17940,17940,7
|
|
20240319,101900,111532830,17940,17940,17940,17940,0
|
|
20240319,101800,111532830,17940,17940,17940,17940,2
|
|
20240319,101700,111496950,17960,17940,17960,17940,41
|
|
20240319,101600,110761060,17950,17950,17950,17950,101
|
|
20240319,101500,108948110,17950,17940,17950,17940,3
|
|
20240319,101400,108894280,17940,17940,17940,17940,14
|
|
20240319,101300,108643120,17940,17940,17940,17940,2
|
|
20240319,101200,108607240,17950,17950,17950,17950,0
|
|
20240319,101100,108607240,17950,17950,17950,17950,11
|
|
20240319,101000,108409790,17950,17950,17950,17950,3
|
|
20240319,100900,108355940,17950,17950,17950,17950,259
|
|
20240319,100800,103706890,17930,17930,17930,17930,11
|
|
20240319,100700,103509660,17930,17930,17930,17930,0
|
|
20240319,100600,103509660,17930,17930,17930,17930,147
|
|
20240319,100500,100873950,17920,17930,17930,17920,28
|
|
20240319,100400,100372080,17920,17930,17930,17910,309
|
|
20240319,100300,94834880,17920,17930,17930,17920,19
|
|
20240319,100200,94494360,17950,17950,17950,17950,0
|
|
20240319,100100,94494360,17950,17930,17950,17930,62
|
|
20240319,100000,93382680,17940,17950,17950,17930,5
|
|
20240319,095900,93292990,17940,17940,17940,17940,314
|
|
20240319,095800,87659830,17940,17950,17950,17940,19
|
|
20240319,095700,87318950,17940,17950,17950,17940,433
|
|
20240319,095600,79549500,17950,17960,17960,17950,18
|
|
20240319,095500,79226380,17950,17950,17950,17950,0
|
|
20240319,095400,79226380,17950,17950,17950,17950,0
|
|
20240319,095300,79226380,17950,17960,17960,17950,20
|
|
20240319,095200,78867360,17950,17950,17950,17950,0
|
|
20240319,095100,78867360,17950,17960,17960,17950,20
|
|
20240319,095000,78508340,17950,17950,17950,17950,0
|
|
20240319,094900,78508340,17950,17950,17950,17950,0
|
|
20240319,094800,78508340,17950,17970,17970,17950,24
|
|
20240319,094700,78077470,17980,17980,17980,17980,0
|
|
20240319,094600,78077470,17980,17980,17980,17980,10
|
|
20240319,094500,77897670,17980,17980,17980,17980,1
|
|
20240319,094400,77879690,18000,18000,18000,18000,0
|
|
20240319,094300,77879690,18000,18000,18000,18000,0
|
|
20240319,094200,77879690,18000,18000,18000,18000,0
|
|
20240319,094100,77879690,18000,18000,18000,18000,0
|
|
20240319,094000,77879690,18000,17980,18000,17980,51
|
|
20240319,093900,76962640,17970,17970,17970,17970,0
|
|
20240319,093800,76962640,17970,17970,17970,17970,0
|
|
20240319,093700,76962640,17970,17940,17970,17940,90
|
|
20240319,093600,75346400,17950,17960,17960,17950,7
|
|
20240319,093500,75220730,17940,17940,17940,17940,0
|
|
20240319,093400,75220730,17940,17940,17940,17940,116
|
|
20240319,093300,73139690,17950,17950,17950,17950,22
|
|
20240319,093200,72744790,17960,17980,17980,17950,212
|
|
20240319,093100,68935540,17980,17980,17980,17980,10
|
|
20240319,093000,68755740,17970,17980,17980,17970,339
|
|
20240319,092900,62663840,17990,17990,17990,17990,1
|
|
20240319,092800,62645850,17990,17990,17990,17990,1
|
|
20240319,092700,62627860,17970,17990,17990,17970,862
|
|
20240319,092600,47125970,18000,18000,18000,18000,3
|
|
20240319,092500,47071970,17990,18000,18000,17990,23
|
|
20240319,092400,46658130,18000,18000,18000,18000,0
|
|
20240319,092300,46658130,18000,18000,18000,18000,120
|
|
20240319,092200,44498130,18010,18010,18010,18010,0
|
|
20240319,092100,44498130,18010,18010,18010,18010,0
|
|
20240319,092000,44498130,18010,18000,18010,18000,79
|
|
20240319,091900,43076120,18000,18000,18000,18000,84
|
|
20240319,091800,41564120,18000,18000,18000,18000,107
|
|
20240319,091700,39638120,17990,17990,17990,17990,0
|
|
20240319,091600,39638120,17990,17990,17990,17990,52
|
|
20240319,091500,38702640,17990,17990,17990,17990,0
|
|
20240319,091400,38702640,17990,17990,17990,17990,18
|
|
20240319,091300,38378820,18000,18000,18000,18000,20
|
|
20240319,091200,38018820,18000,18000,18000,18000,1
|
|
20240319,091100,38000820,17990,17990,17990,17980,246
|
|
20240319,091000,33577710,18000,18000,18000,18000,0
|
|
20240319,090900,33577710,18000,18000,18000,18000,152
|
|
20240319,090800,30841710,18050,18050,18050,18050,0
|
|
20240319,090700,30841710,18050,18000,18050,17990,15
|
|
20240319,090600,30571790,17990,18000,18000,17990,9
|
|
20240319,090500,30409860,17980,17980,17980,17980,0
|
|
20240319,090400,30409860,17980,17980,17980,17980,0
|
|
20240319,090300,30409860,17980,17980,17980,17980,0
|
|
20240319,090200,30409860,17980,17980,17980,17980,25
|
|
20240319,090100,29960360,17980,18020,18020,17980,1433
|
|
20240319,090000,4181840,18020,18210,18210,18020,200
|