574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183100,3581490520,13700,13700,13700,13700,3136
|
|
20240318,183000,3581490520,13700,13700,13700,13700,0
|
|
20240318,182900,3581490520,13700,13700,13700,13700,0
|
|
20240318,182800,3581490520,13700,13700,13700,13700,0
|
|
20240318,182700,3581490520,13700,13700,13700,13700,0
|
|
20240318,182600,3581490520,13700,13700,13700,13700,0
|
|
20240318,182500,3581490520,13700,13700,13700,13700,0
|
|
20240318,182400,3581490520,13700,13700,13700,13700,0
|
|
20240318,182300,3581490520,13700,13700,13700,13700,0
|
|
20240318,182200,3581490520,13700,13700,13700,13700,0
|
|
20240318,182100,3581490520,13700,13700,13700,13700,0
|
|
20240318,182000,3581490520,13700,13700,13700,13700,0
|
|
20240318,181900,3581490520,13700,13700,13700,13700,0
|
|
20240318,181800,3581490520,13700,13700,13700,13700,0
|
|
20240318,181700,3581490520,13700,13700,13700,13700,0
|
|
20240318,181600,3581490520,13700,13700,13700,13700,0
|
|
20240318,181500,3581490520,13700,13700,13700,13700,0
|
|
20240318,181400,3581490520,13700,13700,13700,13700,0
|
|
20240318,181300,3581490520,13700,13700,13700,13700,0
|
|
20240318,181200,3581490520,13700,13700,13700,13700,0
|
|
20240318,181100,3581490520,13700,13700,13700,13700,0
|
|
20240318,181000,3581490520,13700,13700,13700,13700,0
|
|
20240318,180900,3581490520,13700,13700,13700,13700,0
|
|
20240318,180800,3581490520,13700,13700,13700,13700,0
|
|
20240318,180700,3581490520,13700,13700,13700,13700,0
|
|
20240318,180600,3581490520,13700,13700,13700,13700,0
|
|
20240318,180500,3581490520,13700,13700,13700,13700,0
|
|
20240318,180400,3581490520,13700,13700,13700,13700,0
|
|
20240318,180300,3581490520,13700,13700,13700,13700,0
|
|
20240318,180200,3581490520,13700,13700,13700,13700,0
|
|
20240318,180100,3581490520,13700,13700,13700,13700,3136
|
|
20240318,180000,3581490520,13700,13700,13700,13700,0
|
|
20240318,175900,3581490520,13700,13700,13700,13700,0
|
|
20240318,175800,3581490520,13700,13700,13700,13700,0
|
|
20240318,175700,3581490520,13700,13700,13700,13700,0
|
|
20240318,175600,3581490520,13700,13700,13700,13700,0
|
|
20240318,175500,3581490520,13700,13700,13700,13700,0
|
|
20240318,175400,3581490520,13700,13700,13700,13700,0
|
|
20240318,175300,3581490520,13700,13700,13700,13700,0
|
|
20240318,175200,3581490520,13700,13700,13700,13700,0
|
|
20240318,175100,3581490520,13700,13700,13700,13700,0
|
|
20240318,175000,3581490520,13700,13700,13700,13700,0
|
|
20240318,174900,3581490520,13700,13700,13700,13700,0
|
|
20240318,174800,3581490520,13700,13700,13700,13700,0
|
|
20240318,174700,3581490520,13700,13700,13700,13700,0
|
|
20240318,174600,3581490520,13700,13700,13700,13700,0
|
|
20240318,174500,3581490520,13700,13700,13700,13700,0
|
|
20240318,174400,3581490520,13700,13700,13700,13700,0
|
|
20240318,174300,3581490520,13700,13700,13700,13700,0
|
|
20240318,174200,3581490520,13700,13700,13700,13700,0
|
|
20240318,174100,3581490520,13700,13700,13700,13700,0
|
|
20240318,174000,3581490520,13700,13700,13700,13700,0
|
|
20240318,173900,3581490520,13700,13700,13700,13700,0
|
|
20240318,173800,3581490520,13700,13700,13700,13700,0
|
|
20240318,173700,3581490520,13700,13700,13700,13700,0
|
|
20240318,173600,3581490520,13700,13700,13700,13700,0
|
|
20240318,173500,3581490520,13700,13700,13700,13700,0
|
|
20240318,173400,3581490520,13700,13700,13700,13700,0
|
|
20240318,173300,3581490520,13700,13700,13700,13700,0
|
|
20240318,173200,3581490520,13700,13700,13700,13700,0
|
|
20240318,173100,3581490520,13700,13700,13700,13700,3136
|
|
20240318,173000,3581490520,13700,13700,13700,13700,0
|
|
20240318,172900,3581490520,13700,13700,13700,13700,0
|
|
20240318,172800,3581490520,13700,13700,13700,13700,0
|
|
20240318,172700,3581490520,13700,13700,13700,13700,0
|
|
20240318,172600,3581490520,13700,13700,13700,13700,0
|
|
20240318,172500,3581490520,13700,13700,13700,13700,0
|
|
20240318,172400,3581490520,13700,13700,13700,13700,0
|
|
20240318,172300,3581490520,13700,13700,13700,13700,0
|
|
20240318,172200,3581490520,13700,13700,13700,13700,0
|
|
20240318,172100,3581490520,13700,13700,13700,13700,0
|
|
20240318,172000,3581490520,13700,13700,13700,13700,0
|
|
20240318,171900,3581490520,13700,13700,13700,13700,0
|
|
20240318,171800,3581490520,13700,13700,13700,13700,0
|
|
20240318,171700,3581490520,13700,13700,13700,13700,0
|
|
20240318,171600,3581490520,13700,13700,13700,13700,0
|
|
20240318,171500,3581490520,13700,13700,13700,13700,0
|
|
20240318,171400,3581490520,13700,13700,13700,13700,0
|
|
20240318,171300,3581490520,13700,13700,13700,13700,0
|
|
20240318,171200,3581490520,13700,13700,13700,13700,0
|
|
20240318,171100,3581490520,13700,13700,13700,13700,0
|
|
20240318,171000,3581490520,13700,13700,13700,13700,0
|
|
20240318,170900,3581490520,13700,13700,13700,13700,0
|
|
20240318,170800,3581490520,13700,13700,13700,13700,0
|
|
20240318,170700,3581490520,13700,13700,13700,13700,0
|
|
20240318,170600,3581490520,13700,13700,13700,13700,0
|
|
20240318,170500,3581490520,13700,13700,13700,13700,0
|
|
20240318,170400,3581490520,13700,13700,13700,13700,0
|
|
20240318,170300,3581490520,13700,13700,13700,13700,0
|
|
20240318,170200,3581490520,13700,13700,13700,13700,0
|
|
20240318,170100,3581490520,13700,13700,13700,13700,3136
|
|
20240318,170000,3581490520,13700,13700,13700,13700,0
|
|
20240318,165900,3581490520,13700,13700,13700,13700,0
|
|
20240318,165800,3581490520,13700,13700,13700,13700,0
|
|
20240318,165700,3581490520,13700,13700,13700,13700,0
|
|
20240318,165600,3581490520,13700,13700,13700,13700,0
|
|
20240318,165500,3581490520,13700,13700,13700,13700,0
|
|
20240318,165400,3581490520,13700,13700,13700,13700,0
|
|
20240318,165300,3581490520,13700,13700,13700,13700,0
|
|
20240318,165200,3581490520,13700,13700,13700,13700,0
|
|
20240318,165100,3581490520,13700,13700,13700,13700,0
|
|
20240318,165000,3581490520,13700,13700,13700,13700,0
|
|
20240318,164900,3581490520,13700,13700,13700,13700,0
|
|
20240318,164800,3581490520,13700,13700,13700,13700,0
|
|
20240318,164700,3581490520,13700,13700,13700,13700,0
|
|
20240318,164600,3581490520,13700,13700,13700,13700,0
|
|
20240318,164500,3581490520,13700,13700,13700,13700,0
|
|
20240318,164400,3581490520,13700,13700,13700,13700,0
|
|
20240318,164300,3581490520,13700,13700,13700,13700,0
|
|
20240318,164200,3581490520,13700,13700,13700,13700,0
|
|
20240318,164100,3581490520,13700,13700,13700,13700,0
|
|
20240318,164000,3581490520,13700,13700,13700,13700,0
|
|
20240318,163900,3581490520,13700,13700,13700,13700,0
|
|
20240318,163800,3581490520,13700,13700,13700,13700,0
|
|
20240318,163700,3581490520,13700,13700,13700,13700,0
|
|
20240318,163600,3581490520,13700,13700,13700,13700,0
|
|
20240318,163500,3581490520,13700,13700,13700,13700,0
|
|
20240318,163400,3581490520,13700,13700,13700,13700,0
|
|
20240318,163300,3581490520,13700,13700,13700,13700,0
|
|
20240318,163200,3581490520,13700,13700,13700,13700,0
|
|
20240318,163100,3581490520,13700,13700,13700,13700,3136
|
|
20240318,163000,3581490520,13700,13700,13700,13700,0
|
|
20240318,162900,3581490520,13700,13700,13700,13700,0
|
|
20240318,162800,3581490520,13700,13700,13700,13700,0
|
|
20240318,162700,3581490520,13700,13700,13700,13700,0
|
|
20240318,162600,3581490520,13700,13700,13700,13700,0
|
|
20240318,162500,3581490520,13700,13700,13700,13700,0
|
|
20240318,162400,3581490520,13700,13700,13700,13700,0
|
|
20240318,162300,3581490520,13700,13700,13700,13700,0
|
|
20240318,162200,3581490520,13700,13700,13700,13700,0
|
|
20240318,162100,3581490520,13700,13700,13700,13700,0
|
|
20240318,162000,3581490520,13700,13700,13700,13700,0
|
|
20240318,161900,3581490520,13700,13700,13700,13700,0
|
|
20240318,161800,3581490520,13700,13700,13700,13700,0
|
|
20240318,161700,3581490520,13700,13700,13700,13700,0
|
|
20240318,161600,3581490520,13700,13700,13700,13700,0
|
|
20240318,161500,3581490520,13700,13700,13700,13700,0
|
|
20240318,161400,3581490520,13700,13700,13700,13700,0
|
|
20240318,161300,3581490520,13700,13700,13700,13700,0
|
|
20240318,161200,3581490520,13700,13700,13700,13700,0
|
|
20240318,161100,3581490520,13700,13700,13700,13700,0
|
|
20240318,161000,3581490520,13700,13700,13700,13700,0
|
|
20240318,160900,3581490520,13700,13700,13700,13700,0
|
|
20240318,160800,3581490520,13700,13700,13700,13700,0
|
|
20240318,160700,3581490520,13700,13700,13700,13700,0
|
|
20240318,160600,3581490520,13700,13700,13700,13700,0
|
|
20240318,160500,3581490520,13700,13700,13700,13700,0
|
|
20240318,160400,3581490520,13700,13700,13700,13700,0
|
|
20240318,160300,3581490520,13700,13700,13700,13700,0
|
|
20240318,160200,3581490520,13700,13700,13700,13700,0
|
|
20240318,160100,3581490520,13700,13700,13700,13700,3136
|
|
20240318,160000,3581490520,13700,13700,13700,13700,0
|
|
20240318,155900,3581490520,13700,13700,13700,13700,0
|
|
20240318,155800,3581490520,13700,13700,13700,13700,0
|
|
20240318,155700,3581490520,13700,13700,13700,13700,0
|
|
20240318,155600,3581490520,13700,13700,13700,13700,0
|
|
20240318,155500,3581490520,13700,13700,13700,13700,0
|
|
20240318,155400,3581490520,13700,13700,13700,13700,0
|
|
20240318,155300,3581490520,13700,13700,13700,13700,0
|
|
20240318,155200,3581490520,13700,13700,13700,13700,0
|
|
20240318,155100,3581490520,13700,13700,13700,13700,0
|
|
20240318,155000,3581490520,13700,13700,13700,13700,0
|
|
20240318,154900,3581490520,13700,13700,13700,13700,0
|
|
20240318,154800,3581490520,13700,13700,13700,13700,0
|
|
20240318,154700,3581490520,13700,13700,13700,13700,0
|
|
20240318,154600,3581490520,13700,13700,13700,13700,0
|
|
20240318,154500,3581490520,13700,13700,13700,13700,0
|
|
20240318,154400,3581490520,13700,13700,13700,13700,0
|
|
20240318,154300,3581490520,13700,13700,13700,13700,0
|
|
20240318,154200,3581490520,13700,13700,13700,13700,0
|
|
20240318,154100,3581490520,13700,13700,13700,13700,0
|
|
20240318,154000,3581490520,13700,13700,13700,13700,0
|
|
20240318,153900,3581490520,13700,13700,13700,13700,0
|
|
20240318,153800,3581490520,13700,13700,13700,13700,0
|
|
20240318,153700,3581490520,13700,13700,13700,13700,0
|
|
20240318,153600,3581490520,13700,13700,13700,13700,0
|
|
20240318,153500,3581490520,13700,13700,13700,13700,0
|
|
20240318,153400,3581490520,13700,13700,13700,13700,0
|
|
20240318,153300,3581490520,13700,13700,13700,13700,0
|
|
20240318,153200,3581490520,13700,13700,13700,13700,0
|
|
20240318,153100,3581490520,13700,13700,13700,13700,3136
|
|
20240318,153000,3581490520,13700,13700,13700,13700,3136
|
|
20240318,152900,3538527320,13650,13650,13650,13650,0
|
|
20240318,152800,3538527320,13650,13650,13650,13650,0
|
|
20240318,152700,3538527320,13650,13650,13650,13650,0
|
|
20240318,152600,3538527320,13650,13650,13650,13650,0
|
|
20240318,152500,3538527320,13650,13650,13650,13650,0
|
|
20240318,152400,3538527320,13650,13650,13650,13650,0
|
|
20240318,152300,3538527320,13650,13650,13650,13650,0
|
|
20240318,152200,3538527320,13650,13650,13650,13650,0
|
|
20240318,152100,3538527320,13650,13650,13650,13650,0
|
|
20240318,152000,3538527320,13650,13650,13650,13650,0
|
|
20240318,151900,3538527320,13650,13650,13650,13640,348
|
|
20240318,151800,3533778060,13660,13650,13660,13640,262
|
|
20240318,151700,3530202020,13650,13640,13650,13630,232
|
|
20240318,151600,3527037010,13630,13630,13640,13620,1002
|
|
20240318,151500,3513378500,13630,13650,13650,13630,88
|
|
20240318,151400,3512177570,13650,13630,13650,13630,175
|
|
20240318,151300,3509790220,13660,13650,13660,13630,619
|
|
20240318,151200,3501342070,13650,13650,13650,13650,166
|
|
20240318,151100,3499076170,13660,13620,13660,13610,3451
|
|
20240318,151000,3452066440,13630,13650,13660,13630,3522
|
|
20240318,150900,3404017870,13650,13660,13660,13650,228
|
|
20240318,150800,3400905460,13660,13660,13660,13650,71
|
|
20240318,150700,3399936170,13650,13670,13670,13650,5787
|
|
20240318,150600,3320921250,13680,13680,13680,13670,787
|
|
20240318,150500,3310162370,13680,13690,13690,13680,129
|
|
20240318,150400,3308396540,13690,13690,13700,13690,189
|
|
20240318,150300,3305809010,13700,13680,13700,13670,652
|
|
20240318,150200,3296884350,13680,13670,13680,13670,104
|
|
20240318,150100,3295462490,13670,13680,13680,13670,204
|
|
20240318,150000,3292672780,13680,13670,13680,13670,681
|
|
20240318,145900,3283363380,13660,13660,13670,13660,212
|
|
20240318,145800,3280466590,13660,13660,13670,13660,307
|
|
20240318,145700,3276272840,13670,13670,13670,13660,286
|
|
20240318,145600,3272364820,13670,13670,13680,13670,551
|
|
20240318,145500,3264831890,13670,13660,13670,13660,109
|
|
20240318,145400,3263342120,13670,13660,13670,13660,53
|
|
20240318,145300,3262617820,13670,13670,13670,13670,99
|
|
20240318,145200,3261264490,13670,13670,13670,13670,69
|
|
20240318,145100,3260321260,13660,13670,13680,13660,1054
|
|
20240318,145000,3245921410,13670,13680,13680,13670,156
|
|
20240318,144900,3243788630,13680,13690,13690,13680,30
|
|
20240318,144800,3243378110,13680,13670,13680,13670,140
|
|
20240318,144700,3241463910,13680,13670,13680,13670,149
|
|
20240318,144600,3239426000,13670,13680,13680,13670,235
|
|
20240318,144500,3236213440,13670,13690,13690,13670,89
|
|
20240318,144400,3234995770,13690,13680,13690,13680,228
|
|
20240318,144300,3231876590,13680,13680,13680,13680,237
|
|
20240318,144200,3228634430,13680,13670,13680,13670,459
|
|
20240318,144100,3222357850,13670,13660,13670,13660,151
|
|
20240318,144000,3220294500,13670,13670,13670,13670,44
|
|
20240318,143900,3219693020,13670,13680,13680,13670,214
|
|
20240318,143800,3216767630,13680,13680,13680,13680,276
|
|
20240318,143700,3212991950,13680,13690,13690,13680,117
|
|
20240318,143600,3211391380,13680,13670,13680,13670,529
|
|
20240318,143500,3204159480,13670,13700,13700,13670,10039
|
|
20240318,143400,3066878920,13700,13690,13700,13690,76
|
|
20240318,143300,3065838350,13690,13690,13690,13680,361
|
|
20240318,143200,3060896990,13690,13680,13690,13680,305
|
|
20240318,143100,3056722050,13680,13680,13680,13680,487
|
|
20240318,143000,3050059890,13690,13680,13690,13680,248
|
|
20240318,142900,3046667120,13690,13700,13700,13690,1193
|
|
20240318,142800,3030334900,13700,13700,13700,13690,495
|
|
20240318,142700,3023554830,13690,13690,13700,13690,192
|
|
20240318,142600,3020926140,13700,13700,13700,13690,279
|
|
20240318,142500,3017104440,13700,13700,13700,13690,23
|
|
20240318,142400,3016789540,13700,13690,13700,13690,288
|
|
20240318,142300,3012846690,13690,13690,13690,13690,667
|
|
20240318,142200,3003715460,13700,13710,13710,13700,167
|
|
20240318,142100,3001427230,13700,13700,13700,13700,129
|
|
20240318,142000,2999659930,13710,13700,13710,13700,188
|
|
20240318,141900,2997084210,13700,13690,13700,13690,1070
|
|
20240318,141800,2982425410,13700,13690,13700,13690,463
|
|
20240318,141700,2976086810,13690,13690,13700,13690,469
|
|
20240318,141600,2969665440,13690,13710,13720,13690,2244
|
|
20240318,141500,2938929780,13710,13700,13710,13700,16
|
|
20240318,141400,2938710460,13700,13710,13710,13700,477
|
|
20240318,141300,2932175130,13710,13710,13710,13710,501
|
|
20240318,141200,2925306420,13720,13710,13720,13710,113
|
|
20240318,141100,2923756950,13710,13720,13730,13710,305
|
|
20240318,141000,2919572390,13720,13710,13720,13710,80
|
|
20240318,140900,2918475180,13710,13710,13710,13710,80
|
|
20240318,140800,2917378380,13740,13710,13740,13710,890
|
|
20240318,140700,2905154380,13740,13710,13740,13710,110
|
|
20240318,140600,2903646130,13730,13710,13730,13710,314
|
|
20240318,140500,2899340890,13730,13730,13740,13720,335
|
|
20240318,140400,2894741330,13730,13700,13730,13700,1567
|
|
20240318,140300,2873255070,13700,13710,13710,13700,199
|
|
20240318,140200,2870527550,13720,13720,13720,13710,462
|
|
20240318,140100,2864190360,13720,13730,13730,13720,3619
|
|
20240318,140000,2814535080,13730,13740,13750,13730,245
|
|
20240318,135900,2811169340,13750,13760,13770,13750,14
|
|
20240318,135800,2810976800,13770,13730,13770,13730,804
|
|
20240318,135700,2799919830,13730,13740,13740,13730,1194
|
|
20240318,135600,2783523030,13730,13740,13740,13730,922
|
|
20240318,135500,2770863450,13740,13760,13760,13740,249
|
|
20240318,135400,2767441030,13750,13760,13760,13750,371
|
|
20240318,135300,2762339530,13750,13770,13770,13750,848
|
|
20240318,135200,2750672010,13770,13770,13770,13760,289
|
|
20240318,135100,2746692540,13750,13750,13770,13750,229
|
|
20240318,135000,2743541050,13770,13780,13790,13770,2264
|
|
20240318,134900,2712345810,13780,13770,13780,13750,1172
|
|
20240318,134800,2696202310,13780,13770,13780,13760,2185
|
|
20240318,134700,2666095200,13770,13750,13780,13750,3497
|
|
20240318,134600,2617967360,13740,13730,13740,13720,1015
|
|
20240318,134500,2604023760,13730,13710,13730,13710,1830
|
|
20240318,134400,2578912520,13710,13690,13710,13690,152
|
|
20240318,134300,2576830660,13700,13700,13710,13670,399
|
|
20240318,134200,2571365340,13700,13680,13700,13670,916
|
|
20240318,134100,2558824180,13670,13680,13690,13670,360
|
|
20240318,134000,2553899970,13680,13680,13680,13670,97
|
|
20240318,133900,2552573520,13670,13670,13670,13660,62
|
|
20240318,133800,2551726030,13660,13670,13670,13660,358
|
|
20240318,133700,2546832730,13670,13670,13680,13670,411
|
|
20240318,133600,2541214350,13680,13680,13680,13680,99
|
|
20240318,133500,2539860030,13680,13690,13690,13680,211
|
|
20240318,133400,2536971950,13690,13690,13700,13690,82
|
|
20240318,133300,2535849240,13700,13690,13700,13690,220
|
|
20240318,133200,2532836440,13700,13710,13710,13690,317
|
|
20240318,133100,2528493880,13720,13690,13720,13690,1577
|
|
20240318,133000,2506882500,13680,13690,13690,13680,107
|
|
20240318,132900,2505418420,13690,13680,13690,13680,121
|
|
20240318,132800,2503763090,13660,13660,13670,13660,352
|
|
20240318,132700,2498953070,13650,13660,13660,13650,753
|
|
20240318,132600,2488673200,13660,13660,13660,13660,278
|
|
20240318,132500,2484875720,13660,13660,13670,13650,869
|
|
20240318,132400,2473006520,13660,13680,13680,13660,2807
|
|
20240318,132300,2434627280,13680,13690,13690,13680,1053
|
|
20240318,132200,2420212210,13700,13710,13710,13700,711
|
|
20240318,132100,2410470610,13710,13720,13720,13710,245
|
|
20240318,132000,2407111260,13710,13710,13720,13710,562
|
|
20240318,131900,2399403420,13710,13680,13710,13680,877
|
|
20240318,131800,2387388890,13690,13680,13690,13680,521
|
|
20240318,131700,2380258400,13680,13700,13700,13680,1028
|
|
20240318,131600,2366189990,13700,13760,13760,13690,2776
|
|
20240318,131500,2328070870,13750,13690,13750,13690,1524
|
|
20240318,131400,2307148280,13680,13700,13720,13680,1461
|
|
20240318,131300,2287136480,13700,13690,13720,13680,1406
|
|
20240318,131200,2267884930,13700,13680,13730,13580,4732
|
|
20240318,131100,2203398390,13730,13590,13840,13590,21196
|
|
20240318,131000,1912820120,13580,13560,13580,13550,807
|
|
20240318,130900,1901868480,13550,13550,13560,13550,890
|
|
20240318,130800,1889803980,13550,13560,13560,13550,22
|
|
20240318,130700,1889505750,13550,13570,13570,13550,471
|
|
20240318,130600,1883120920,13570,13570,13570,13570,25
|
|
20240318,130500,1882781670,13570,13570,13580,13570,2278
|
|
20240318,130400,1851858330,13570,13560,13570,13560,66
|
|
20240318,130300,1850963210,13560,13560,13560,13560,0
|
|
20240318,130200,1850963210,13560,13570,13570,13560,63
|
|
20240318,130100,1850108800,13570,13560,13570,13560,12
|
|
20240318,130000,1849946070,13560,13570,13570,13560,275
|
|
20240318,125900,1846214820,13560,13530,13560,13530,1846
|
|
20240318,125800,1821194190,13540,13540,13540,13540,13
|
|
20240318,125700,1821018170,13530,13530,13530,13530,250
|
|
20240318,125600,1817635670,13540,13530,13540,13530,79
|
|
20240318,125500,1816566620,13530,13530,13530,13530,1
|
|
20240318,125400,1816553090,13540,13530,13540,13530,63
|
|
20240318,125300,1815700570,13540,13540,13540,13530,115
|
|
20240318,125200,1814143510,13550,13560,13560,13550,246
|
|
20240318,125100,1810810090,13560,13550,13560,13550,164
|
|
20240318,125000,1808586750,13560,13550,13560,13550,159
|
|
20240318,124900,1806432090,13550,13560,13560,13550,146
|
|
20240318,124800,1804453030,13560,13570,13570,13560,1231
|
|
20240318,124700,1787751940,13560,13560,13570,13560,526
|
|
20240318,124600,1780616120,13560,13550,13560,13550,400
|
|
20240318,124500,1775193630,13560,13550,13560,13550,101
|
|
20240318,124400,1773824080,13550,13570,13570,13550,143
|
|
20240318,124300,1771884700,13560,13560,13570,13560,1619
|
|
20240318,124200,1749916740,13560,13560,13570,13550,1078
|
|
20240318,124100,1735294100,13560,13570,13570,13560,966
|
|
20240318,124000,1722190140,13570,13560,13570,13560,1006
|
|
20240318,123900,1708541280,13560,13540,13560,13540,919
|
|
20240318,123800,1696089440,13540,13530,13540,13520,300
|
|
20240318,123700,1692029610,13530,13520,13530,13520,393
|
|
20240318,123600,1686713720,13520,13510,13520,13500,483
|
|
20240318,123500,1680187590,13510,13500,13510,13500,503
|
|
20240318,123400,1673392070,13490,13490,13510,13490,150
|
|
20240318,123300,1671368310,13500,13500,13500,13500,522
|
|
20240318,123200,1664321310,13510,13510,13510,13510,23
|
|
20240318,123100,1664010580,13500,13500,13500,13500,55
|
|
20240318,123000,1663268080,13500,13500,13500,13500,530
|
|
20240318,122900,1656113080,13500,13500,13500,13490,1644
|
|
20240318,122800,1633919100,13490,13480,13490,13480,992
|
|
20240318,122700,1620537770,13480,13480,13480,13480,0
|
|
20240318,122600,1620537770,13480,13490,13490,13480,234
|
|
20240318,122500,1617381810,13490,13490,13490,13490,379
|
|
20240318,122400,1612269100,13480,13490,13490,13480,84
|
|
20240318,122300,1611136440,13480,13480,13480,13480,57
|
|
20240318,122200,1610368080,13490,13490,13490,13490,20
|
|
20240318,122100,1610098280,13480,13490,13490,13480,193
|
|
20240318,122000,1607495830,13500,13500,13500,13500,163
|
|
20240318,121900,1605295330,13490,13490,13490,13490,50
|
|
20240318,121800,1604620830,13490,13480,13490,13480,297
|
|
20240318,121700,1600614800,13490,13480,13490,13480,35
|
|
20240318,121600,1600142850,13480,13480,13490,13480,354
|
|
20240318,121500,1595370780,13480,13490,13490,13480,181
|
|
20240318,121400,1592930380,13490,13480,13500,13480,167
|
|
20240318,121300,1590677450,13480,13480,13490,13480,732
|
|
20240318,121200,1580808320,13480,13490,13490,13480,78
|
|
20240318,121100,1579756750,13470,13490,13490,13470,165
|
|
20240318,121000,1577531900,13470,13470,13470,13470,52
|
|
20240318,120900,1576831460,13490,13490,13490,13490,200
|
|
20240318,120800,1574133460,13470,13480,13480,13470,194
|
|
20240318,120700,1571518940,13470,13470,13470,13470,228
|
|
20240318,120600,1568447780,13450,13460,13460,13450,504
|
|
20240318,120500,1561664440,13450,13440,13450,13440,154
|
|
20240318,120400,1559593640,13460,13440,13460,13440,14
|
|
20240318,120300,1559405220,13440,13460,13460,13440,132
|
|
20240318,120200,1557629500,13440,13450,13460,13440,353
|
|
20240318,120100,1552882900,13450,13460,13460,13450,44
|
|
20240318,120000,1552290710,13450,13440,13460,13440,123
|
|
20240318,115900,1550636630,13450,13450,13450,13450,302
|
|
20240318,115800,1546574730,13450,13450,13450,13440,66
|
|
20240318,115700,1545687530,13440,13440,13450,13440,160
|
|
20240318,115600,1543537030,13450,13450,13450,13450,112
|
|
20240318,115500,1542030630,13430,13430,13430,13430,84
|
|
20240318,115400,1540902510,13450,13450,13450,13450,13
|
|
20240318,115300,1540727660,13430,13430,13430,13430,50
|
|
20240318,115200,1540056160,13450,13430,13450,13430,63
|
|
20240318,115100,1539209810,13430,13430,13430,13430,38
|
|
20240318,115000,1538699470,13430,13450,13450,13430,768
|
|
20240318,114900,1528378870,13440,13440,13440,13440,927
|
|
20240318,114800,1515919990,13430,13440,13440,13430,174
|
|
20240318,114700,1513581930,13440,13440,13440,13430,72
|
|
20240318,114600,1512614850,13440,13440,13440,13440,42
|
|
20240318,114500,1512050370,13430,13440,13440,13430,211
|
|
20240318,114400,1509215030,13440,13430,13440,13420,124
|
|
20240318,114300,1507549390,13430,13430,13430,13430,295
|
|
20240318,114200,1503587540,13440,13430,13440,13430,65
|
|
20240318,114100,1502714440,13430,13430,13430,13430,0
|
|
20240318,114000,1502714440,13430,13440,13440,13430,73
|
|
20240318,113900,1501733920,13430,13420,13430,13420,550
|
|
20240318,113800,1494348010,13430,13430,13430,13430,64
|
|
20240318,113700,1493488490,13420,13430,13430,13420,75
|
|
20240318,113600,1492481750,13430,13430,13430,13430,124
|
|
20240318,113500,1490816430,13430,13430,13430,13420,252
|
|
20240318,113400,1487432570,13430,13420,13430,13420,84
|
|
20240318,113300,1486305150,13430,13420,13430,13420,251
|
|
20240318,113200,1482936670,13420,13420,13420,13410,1935
|
|
20240318,113100,1456969480,13410,13420,13420,13410,505
|
|
20240318,113000,1450197420,13410,13420,13420,13410,104
|
|
20240318,112900,1448802640,13420,13410,13420,13410,240
|
|
20240318,112800,1445583340,13410,13420,13420,13410,23
|
|
20240318,112700,1445274780,13400,13400,13400,13400,50
|
|
20240318,112600,1444604780,13420,13420,13420,13420,28
|
|
20240318,112500,1444229020,13400,13410,13420,13400,215
|
|
20240318,112400,1441346450,13400,13420,13420,13400,62
|
|
20240318,112300,1440515410,13390,13390,13390,13390,0
|
|
20240318,112200,1440515410,13390,13390,13420,13390,165
|
|
20240318,112100,1438305640,13390,13390,13390,13390,10
|
|
20240318,112000,1438171740,13390,13420,13420,13390,78
|
|
20240318,111900,1437126480,13390,13380,13390,13380,425
|
|
20240318,111800,1431438520,13380,13400,13420,13380,498
|
|
20240318,111700,1424771340,13400,13420,13420,13400,83
|
|
20240318,111600,1423658860,13420,13380,13420,13380,63
|
|
20240318,111500,1422815400,13380,13420,13420,13380,2769
|
|
20240318,111400,1385723770,13420,13430,13430,13400,104
|
|
20240318,111300,1384328150,13400,13410,13410,13400,1165
|
|
20240318,111200,1368711700,13410,13430,13430,13410,66
|
|
20240318,111100,1367826370,13410,13410,13410,13410,250
|
|
20240318,111000,1364473870,13430,13430,13430,13430,13
|
|
20240318,110900,1364299280,13410,13430,13430,13410,375
|
|
20240318,110800,1359267080,13440,13430,13440,13430,980
|
|
20240318,110700,1346105550,13430,13440,13440,13430,80
|
|
20240318,110600,1345031000,13440,13460,13460,13440,64
|
|
20240318,110500,1344170560,13430,13440,13440,13430,10
|
|
20240318,110400,1344036230,13440,13460,13460,13440,207
|
|
20240318,110300,1341253890,13440,13460,13460,13440,160
|
|
20240318,110200,1339103410,13440,13450,13460,13440,842
|
|
20240318,110100,1327778890,13460,13460,13460,13460,125
|
|
20240318,110000,1326096390,13470,13470,13470,13460,44
|
|
20240318,105900,1325504010,13450,13450,13450,13450,50
|
|
20240318,105800,1324831510,13470,13460,13500,13460,1063
|
|
20240318,105700,1310495510,13470,13470,13470,13470,372
|
|
20240318,105600,1305484670,13470,13480,13500,13470,463
|
|
20240318,105500,1299243670,13470,13470,13470,13470,227
|
|
20240318,105400,1296185980,13470,13500,13500,13470,169
|
|
20240318,105300,1293906570,13470,13470,13470,13470,180
|
|
20240318,105200,1291481970,13500,13500,13500,13480,1195
|
|
20240318,105100,1275357890,13490,13480,13490,13480,1892
|
|
20240318,105000,1249845730,13470,13470,13470,13470,290
|
|
20240318,104900,1245939430,13460,13470,13470,13460,87
|
|
20240318,104800,1244768040,13460,13470,13470,13460,63
|
|
20240318,104700,1243919930,13460,13460,13460,13460,393
|
|
20240318,104600,1238630150,13470,13470,13470,13460,145
|
|
20240318,104500,1236677800,13470,13470,13470,13460,102
|
|
20240318,104400,1235304370,13460,13480,13480,13450,675
|
|
20240318,104300,1226218760,13470,13460,13470,13460,1206
|
|
20240318,104200,1209979950,13450,13440,13460,13440,110
|
|
20240318,104100,1208500670,13440,13450,13450,13440,1016
|
|
20240318,104000,1194835620,13450,13450,13450,13450,12
|
|
20240318,103900,1194674220,13440,13440,13450,13440,138
|
|
20240318,103800,1192819320,13440,13440,13450,13440,263
|
|
20240318,103700,1189284470,13450,13450,13450,13450,16
|
|
20240318,103600,1189069270,13450,13450,13460,13450,189
|
|
20240318,103500,1186527180,13450,13460,13460,13440,130
|
|
20240318,103400,1184779060,13460,13460,13460,13460,17
|
|
20240318,103300,1184550240,13440,13450,13450,13440,125
|
|
20240318,103200,1182869490,13450,13450,13450,13450,100
|
|
20240318,103100,1181524490,13450,13450,13460,13450,59
|
|
20240318,103000,1180730930,13450,13460,13460,13450,168
|
|
20240318,102900,1178471200,13460,13460,13460,13460,20
|
|
20240318,102800,1178202000,13460,13470,13470,13460,144
|
|
20240318,102700,1176262880,13470,13470,13470,13470,4
|
|
20240318,102600,1176209000,13470,13480,13480,13470,23
|
|
20240318,102500,1175899060,13460,13460,13460,13460,50
|
|
20240318,102400,1175226060,13470,13480,13480,13470,301
|
|
20240318,102300,1171169460,13450,13470,13480,13450,366
|
|
20240318,102200,1166240230,13450,13440,13450,13440,614
|
|
20240318,102100,1157982400,13440,13470,13470,13440,1696
|
|
20240318,102000,1135157920,13470,13470,13470,13460,150
|
|
20240318,101900,1133138110,13470,13460,13470,13460,404
|
|
20240318,101800,1127699700,13460,13470,13470,13460,154
|
|
20240318,101700,1125626610,13460,13470,13470,13460,641
|
|
20240318,101600,1116998170,13480,13480,13480,13470,515
|
|
20240318,101500,1110057660,13470,13470,13470,13470,462
|
|
20240318,101400,1103834520,13480,13480,13480,13480,284
|
|
20240318,101300,1100006200,13470,13480,13480,13470,212
|
|
20240318,101200,1097148940,13480,13490,13490,13480,107
|
|
20240318,101100,1095706440,13480,13490,13490,13480,11
|
|
20240318,101000,1095558060,13470,13510,13510,13470,181
|
|
20240318,100900,1093116360,13510,13510,13510,13510,366
|
|
20240318,100800,1088171700,13500,13510,13510,13500,711
|
|
20240318,100700,1078572940,13500,13460,13500,13440,1198
|
|
20240318,100600,1062418960,13440,13430,13450,13430,312
|
|
20240318,100500,1058225540,13420,13410,13420,13400,4851
|
|
20240318,100400,993170850,13410,13410,13410,13400,922
|
|
20240318,100300,980808810,13400,13410,13410,13400,126
|
|
20240318,100200,979119810,13400,13400,13410,13400,163
|
|
20240318,100100,976935600,13400,13410,13410,13400,56
|
|
20240318,100000,976185040,13400,13400,13400,13400,54
|
|
20240318,095900,975461440,13400,13400,13400,13400,146
|
|
20240318,095800,973505040,13410,13390,13410,13390,1707
|
|
20240318,095700,950647570,13390,13390,13400,13390,386
|
|
20240318,095600,945477850,13390,13390,13390,13380,145
|
|
20240318,095500,943537250,13410,13390,13410,13370,2094
|
|
20240318,095400,915531850,13390,13390,13410,13390,3409
|
|
20240318,095300,869875090,13400,13400,13400,13390,822
|
|
20240318,095200,858860680,13400,13410,13420,13400,294
|
|
20240318,095100,854919420,13410,13410,13410,13400,453
|
|
20240318,095000,848848680,13400,13400,13410,13390,452
|
|
20240318,094900,842791870,13400,13400,13400,13390,1101
|
|
20240318,094800,828038970,13400,13390,13400,13390,1976
|
|
20240318,094700,801571940,13380,13390,13390,13370,458
|
|
20240318,094600,795442810,13380,13390,13390,13380,614
|
|
20240318,094500,787227450,13380,13390,13390,13370,758
|
|
20240318,094400,777085900,13390,13400,13400,13390,173
|
|
20240318,094300,774769120,13390,13380,13390,13370,1330
|
|
20240318,094200,756972270,13380,13400,13400,13370,2484
|
|
20240318,094100,723718080,13400,13420,13420,13400,1138
|
|
20240318,094000,708459400,13420,13420,13420,13410,523
|
|
20240318,093900,701445440,13410,13450,13450,13390,6382
|
|
20240318,093800,615858830,13450,13450,13450,13440,36
|
|
20240318,093700,615374710,13440,13430,13450,13410,1299
|
|
20240318,093600,597951890,13410,13450,13450,13410,613
|
|
20240318,093500,589721440,13440,13440,13450,13440,50
|
|
20240318,093400,589049430,13430,13420,13450,13420,1710
|
|
20240318,093300,566084830,13410,13420,13430,13410,892
|
|
20240318,093200,554120150,13420,13430,13440,13410,1348
|
|
20240318,093100,536022270,13440,13440,13450,13440,502
|
|
20240318,093000,529274190,13440,13450,13450,13440,596
|
|
20240318,092900,521261660,13450,13450,13450,13450,553
|
|
20240318,092800,513823810,13460,13450,13460,13450,103
|
|
20240318,092700,512438420,13450,13460,13460,13450,1104
|
|
20240318,092600,497581470,13460,13460,13470,13460,519
|
|
20240318,092500,490595680,13470,13470,13480,13470,1835
|
|
20240318,092400,465878220,13470,13470,13480,13470,921
|
|
20240318,092300,453470950,13470,13470,13480,13460,999
|
|
20240318,092200,440012750,13470,13480,13480,13470,418
|
|
20240318,092100,434379190,13480,13510,13510,13480,1588
|
|
20240318,092000,412947900,13520,13530,13540,13520,2886
|
|
20240318,091900,373905120,13540,13540,13540,13530,466
|
|
20240318,091800,367595980,13540,13540,13550,13540,527
|
|
20240318,091700,360460360,13540,13540,13570,13540,234
|
|
20240318,091600,357289230,13530,13570,13570,13530,2635
|
|
20240318,091500,321590190,13580,13580,13580,13570,929
|
|
20240318,091400,308982470,13570,13590,13590,13550,3688
|
|
20240318,091300,258940190,13600,13580,13600,13580,541
|
|
20240318,091200,251588410,13580,13570,13600,13570,1426
|
|
20240318,091100,232204200,13570,13570,13590,13570,309
|
|
20240318,091000,228005110,13580,13560,13580,13560,815
|
|
20240318,090900,216942390,13560,13570,13580,13560,244
|
|
20240318,090800,213633350,13570,13580,13580,13560,620
|
|
20240318,090700,205221050,13590,13580,13590,13580,804
|
|
20240318,090600,194297170,13580,13540,13580,13540,2495
|
|
20240318,090500,160469940,13550,13550,13550,13540,2068
|
|
20240318,090400,132457760,13540,13540,13550,13540,1361
|
|
20240318,090300,114023500,13550,13540,13550,13540,2877
|
|
20240318,090200,75043120,13550,13570,13570,13500,930
|
|
20240318,090100,62443480,13570,13500,13570,13490,2202
|
|
20240318,090000,32691720,13490,13460,13490,13420,2428
|