582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183900,1549679810,7190,7190,7190,7190,17150
|
|
20240318,183800,1549679810,7190,7190,7190,7190,0
|
|
20240318,183700,1549679810,7190,7190,7190,7190,0
|
|
20240318,183600,1549679810,7190,7190,7190,7190,0
|
|
20240318,183500,1549679810,7190,7190,7190,7190,0
|
|
20240318,183400,1549679810,7190,7190,7190,7190,0
|
|
20240318,183300,1549679810,7190,7190,7190,7190,0
|
|
20240318,183200,1549679810,7190,7190,7190,7190,0
|
|
20240318,183100,1549679810,7190,7190,7190,7190,0
|
|
20240318,183000,1549679810,7190,7190,7190,7190,0
|
|
20240318,182900,1549679810,7190,7190,7190,7190,0
|
|
20240318,182800,1549679810,7190,7190,7190,7190,0
|
|
20240318,182700,1549679810,7190,7190,7190,7190,0
|
|
20240318,182600,1549679810,7190,7190,7190,7190,0
|
|
20240318,182500,1549679810,7190,7190,7190,7190,0
|
|
20240318,182400,1549679810,7190,7190,7190,7190,0
|
|
20240318,182300,1549679810,7190,7190,7190,7190,0
|
|
20240318,182200,1549679810,7190,7190,7190,7190,0
|
|
20240318,182100,1549679810,7190,7190,7190,7190,0
|
|
20240318,182000,1549679810,7190,7190,7190,7190,0
|
|
20240318,181900,1549679810,7190,7190,7190,7190,0
|
|
20240318,181800,1549679810,7190,7190,7190,7190,0
|
|
20240318,181700,1549679810,7190,7190,7190,7190,0
|
|
20240318,181600,1549679810,7190,7190,7190,7190,0
|
|
20240318,181500,1549679810,7190,7190,7190,7190,0
|
|
20240318,181400,1549679810,7190,7190,7190,7190,0
|
|
20240318,181300,1549679810,7190,7190,7190,7190,0
|
|
20240318,181200,1549679810,7190,7190,7190,7190,0
|
|
20240318,181100,1549679810,7190,7190,7190,7190,0
|
|
20240318,181000,1549679810,7190,7190,7190,7190,0
|
|
20240318,180900,1549679810,7190,7190,7190,7190,17150
|
|
20240318,180800,1549679810,7190,7190,7190,7190,0
|
|
20240318,180700,1549679810,7190,7190,7190,7190,0
|
|
20240318,180600,1549679810,7190,7190,7190,7190,0
|
|
20240318,180500,1549679810,7190,7190,7190,7190,0
|
|
20240318,180400,1549679810,7190,7190,7190,7190,0
|
|
20240318,180300,1549679810,7190,7190,7190,7190,0
|
|
20240318,180200,1549679810,7190,7190,7190,7190,0
|
|
20240318,180100,1549679810,7190,7190,7190,7190,0
|
|
20240318,180000,1549679810,7190,7190,7190,7190,0
|
|
20240318,175900,1549679810,7190,7190,7190,7190,0
|
|
20240318,175800,1549679810,7190,7190,7190,7190,0
|
|
20240318,175700,1549679810,7190,7190,7190,7190,0
|
|
20240318,175600,1549679810,7190,7190,7190,7190,0
|
|
20240318,175500,1549679810,7190,7190,7190,7190,0
|
|
20240318,175400,1549679810,7190,7190,7190,7190,0
|
|
20240318,175300,1549679810,7190,7190,7190,7190,0
|
|
20240318,175200,1549679810,7190,7190,7190,7190,0
|
|
20240318,175100,1549679810,7190,7190,7190,7190,0
|
|
20240318,175000,1549679810,7190,7190,7190,7190,0
|
|
20240318,174900,1549679810,7190,7190,7190,7190,0
|
|
20240318,174800,1549679810,7190,7190,7190,7190,0
|
|
20240318,174700,1549679810,7190,7190,7190,7190,0
|
|
20240318,174600,1549679810,7190,7190,7190,7190,0
|
|
20240318,174500,1549679810,7190,7190,7190,7190,0
|
|
20240318,174400,1549679810,7190,7190,7190,7190,0
|
|
20240318,174300,1549679810,7190,7190,7190,7190,0
|
|
20240318,174200,1549679810,7190,7190,7190,7190,0
|
|
20240318,174100,1549679810,7190,7190,7190,7190,0
|
|
20240318,174000,1549679810,7190,7190,7190,7190,0
|
|
20240318,173900,1549679810,7190,7190,7190,7190,17150
|
|
20240318,173800,1549679810,7190,7190,7190,7190,0
|
|
20240318,173700,1549679810,7190,7190,7190,7190,0
|
|
20240318,173600,1549679810,7190,7190,7190,7190,0
|
|
20240318,173500,1549679810,7190,7190,7190,7190,0
|
|
20240318,173400,1549679810,7190,7190,7190,7190,0
|
|
20240318,173300,1549679810,7190,7190,7190,7190,0
|
|
20240318,173200,1549679810,7190,7190,7190,7190,0
|
|
20240318,173100,1549679810,7190,7190,7190,7190,0
|
|
20240318,173000,1549679810,7190,7190,7190,7190,0
|
|
20240318,172900,1549679810,7190,7190,7190,7190,0
|
|
20240318,172800,1549679810,7190,7190,7190,7190,0
|
|
20240318,172700,1549679810,7190,7190,7190,7190,0
|
|
20240318,172600,1549679810,7190,7190,7190,7190,0
|
|
20240318,172500,1549679810,7190,7190,7190,7190,0
|
|
20240318,172400,1549679810,7190,7190,7190,7190,0
|
|
20240318,172300,1549679810,7190,7190,7190,7190,0
|
|
20240318,172200,1549679810,7190,7190,7190,7190,0
|
|
20240318,172100,1549679810,7190,7190,7190,7190,0
|
|
20240318,172000,1549679810,7190,7190,7190,7190,0
|
|
20240318,171900,1549679810,7190,7190,7190,7190,0
|
|
20240318,171800,1549679810,7190,7190,7190,7190,0
|
|
20240318,171700,1549679810,7190,7190,7190,7190,0
|
|
20240318,171600,1549679810,7190,7190,7190,7190,0
|
|
20240318,171500,1549679810,7190,7190,7190,7190,0
|
|
20240318,171400,1549679810,7190,7190,7190,7190,0
|
|
20240318,171300,1549679810,7190,7190,7190,7190,0
|
|
20240318,171200,1549679810,7190,7190,7190,7190,0
|
|
20240318,171100,1549679810,7190,7190,7190,7190,0
|
|
20240318,171000,1549679810,7190,7190,7190,7190,0
|
|
20240318,170900,1549679810,7190,7190,7190,7190,17150
|
|
20240318,170800,1549679810,7190,7190,7190,7190,0
|
|
20240318,170700,1549679810,7190,7190,7190,7190,0
|
|
20240318,170600,1549679810,7190,7190,7190,7190,0
|
|
20240318,170500,1549679810,7190,7190,7190,7190,0
|
|
20240318,170400,1549679810,7190,7190,7190,7190,0
|
|
20240318,170300,1549679810,7190,7190,7190,7190,0
|
|
20240318,170200,1549679810,7190,7190,7190,7190,0
|
|
20240318,170100,1549679810,7190,7190,7190,7190,0
|
|
20240318,170000,1549679810,7190,7190,7190,7190,0
|
|
20240318,165900,1549679810,7190,7190,7190,7190,0
|
|
20240318,165800,1549679810,7190,7190,7190,7190,0
|
|
20240318,165700,1549679810,7190,7190,7190,7190,0
|
|
20240318,165600,1549679810,7190,7190,7190,7190,0
|
|
20240318,165500,1549679810,7190,7190,7190,7190,0
|
|
20240318,165400,1549679810,7190,7190,7190,7190,0
|
|
20240318,165300,1549679810,7190,7190,7190,7190,0
|
|
20240318,165200,1549679810,7190,7190,7190,7190,0
|
|
20240318,165100,1549679810,7190,7190,7190,7190,0
|
|
20240318,165000,1549679810,7190,7190,7190,7190,0
|
|
20240318,164900,1549679810,7190,7190,7190,7190,0
|
|
20240318,164800,1549679810,7190,7190,7190,7190,0
|
|
20240318,164700,1549679810,7190,7190,7190,7190,0
|
|
20240318,164600,1549679810,7190,7190,7190,7190,0
|
|
20240318,164500,1549679810,7190,7190,7190,7190,0
|
|
20240318,164400,1549679810,7190,7190,7190,7190,0
|
|
20240318,164300,1549679810,7190,7190,7190,7190,0
|
|
20240318,164200,1549679810,7190,7190,7190,7190,0
|
|
20240318,164100,1549679810,7190,7190,7190,7190,0
|
|
20240318,164000,1549679810,7190,7190,7190,7190,0
|
|
20240318,163900,1549679810,7190,7190,7190,7190,17150
|
|
20240318,163800,1549679810,7190,7190,7190,7190,0
|
|
20240318,163700,1549679810,7190,7190,7190,7190,0
|
|
20240318,163600,1549679810,7190,7190,7190,7190,0
|
|
20240318,163500,1549679810,7190,7190,7190,7190,0
|
|
20240318,163400,1549679810,7190,7190,7190,7190,0
|
|
20240318,163300,1549679810,7190,7190,7190,7190,0
|
|
20240318,163200,1549679810,7190,7190,7190,7190,0
|
|
20240318,163100,1549679810,7190,7190,7190,7190,0
|
|
20240318,163000,1549679810,7190,7190,7190,7190,0
|
|
20240318,162900,1549679810,7190,7190,7190,7190,0
|
|
20240318,162800,1549679810,7190,7190,7190,7190,0
|
|
20240318,162700,1549679810,7190,7190,7190,7190,0
|
|
20240318,162600,1549679810,7190,7190,7190,7190,0
|
|
20240318,162500,1549679810,7190,7190,7190,7190,0
|
|
20240318,162400,1549679810,7190,7190,7190,7190,0
|
|
20240318,162300,1549679810,7190,7190,7190,7190,0
|
|
20240318,162200,1549679810,7190,7190,7190,7190,0
|
|
20240318,162100,1549679810,7190,7190,7190,7190,0
|
|
20240318,162000,1549679810,7190,7190,7190,7190,0
|
|
20240318,161900,1549679810,7190,7190,7190,7190,0
|
|
20240318,161800,1549679810,7190,7190,7190,7190,0
|
|
20240318,161700,1549679810,7190,7190,7190,7190,0
|
|
20240318,161600,1549679810,7190,7190,7190,7190,0
|
|
20240318,161500,1549679810,7190,7190,7190,7190,0
|
|
20240318,161400,1549679810,7190,7190,7190,7190,0
|
|
20240318,161300,1549679810,7190,7190,7190,7190,0
|
|
20240318,161200,1549679810,7190,7190,7190,7190,0
|
|
20240318,161100,1549679810,7190,7190,7190,7190,0
|
|
20240318,161000,1549679810,7190,7190,7190,7190,0
|
|
20240318,160900,1549679810,7190,7190,7190,7190,17150
|
|
20240318,160800,1549679810,7190,7190,7190,7190,0
|
|
20240318,160700,1549679810,7190,7190,7190,7190,0
|
|
20240318,160600,1549679810,7190,7190,7190,7190,0
|
|
20240318,160500,1549679810,7190,7190,7190,7190,0
|
|
20240318,160400,1549679810,7190,7190,7190,7190,0
|
|
20240318,160300,1549679810,7190,7190,7190,7190,0
|
|
20240318,160200,1549679810,7190,7190,7190,7190,0
|
|
20240318,160100,1549679810,7190,7190,7190,7190,0
|
|
20240318,160000,1549679810,7190,7190,7190,7190,0
|
|
20240318,155900,1549679810,7190,7190,7190,7190,0
|
|
20240318,155800,1549679810,7190,7190,7190,7190,0
|
|
20240318,155700,1549679810,7190,7190,7190,7190,0
|
|
20240318,155600,1549679810,7190,7190,7190,7190,0
|
|
20240318,155500,1549679810,7190,7190,7190,7190,0
|
|
20240318,155400,1549679810,7190,7190,7190,7190,0
|
|
20240318,155300,1549679810,7190,7190,7190,7190,0
|
|
20240318,155200,1549679810,7190,7190,7190,7190,0
|
|
20240318,155100,1549679810,7190,7190,7190,7190,0
|
|
20240318,155000,1549679810,7190,7190,7190,7190,0
|
|
20240318,154900,1549679810,7190,7190,7190,7190,0
|
|
20240318,154800,1549679810,7190,7190,7190,7190,0
|
|
20240318,154700,1549679810,7190,7190,7190,7190,0
|
|
20240318,154600,1549679810,7190,7190,7190,7190,0
|
|
20240318,154500,1549679810,7190,7190,7190,7190,0
|
|
20240318,154400,1549679810,7190,7190,7190,7190,0
|
|
20240318,154300,1549679810,7190,7190,7190,7190,0
|
|
20240318,154200,1549679810,7190,7190,7190,7190,0
|
|
20240318,154100,1549679810,7190,7190,7190,7190,0
|
|
20240318,154000,1549679810,7190,7190,7190,7190,0
|
|
20240318,153900,1549679810,7190,7190,7190,7190,17150
|
|
20240318,153800,1549679810,7190,7190,7190,7190,0
|
|
20240318,153700,1549679810,7190,7190,7190,7190,0
|
|
20240318,153600,1549679810,7190,7190,7190,7190,0
|
|
20240318,153500,1549679810,7190,7190,7190,7190,0
|
|
20240318,153400,1549679810,7190,7190,7190,7190,0
|
|
20240318,153300,1549679810,7190,7190,7190,7190,0
|
|
20240318,153200,1549679810,7190,7190,7190,7190,0
|
|
20240318,153100,1549679810,7190,7190,7190,7190,0
|
|
20240318,153000,1549679810,7190,7190,7190,7190,17150
|
|
20240318,152900,1426371310,7200,7200,7200,7200,0
|
|
20240318,152800,1426371310,7200,7200,7200,7200,0
|
|
20240318,152700,1426371310,7200,7200,7200,7200,0
|
|
20240318,152600,1426371310,7200,7200,7200,7200,0
|
|
20240318,152500,1426371310,7200,7200,7200,7200,0
|
|
20240318,152400,1426371310,7200,7200,7200,7200,0
|
|
20240318,152300,1426371310,7200,7200,7200,7200,0
|
|
20240318,152200,1426371310,7200,7200,7200,7200,0
|
|
20240318,152100,1426371310,7200,7200,7200,7200,0
|
|
20240318,152000,1426371310,7200,7200,7200,7200,0
|
|
20240318,151900,1426371310,7200,7200,7200,7190,190
|
|
20240318,151800,1425003880,7200,7200,7200,7190,156
|
|
20240318,151700,1423880880,7200,7200,7200,7200,143
|
|
20240318,151600,1422851280,7200,7200,7200,7190,59
|
|
20240318,151500,1422426490,7200,7200,7200,7200,56
|
|
20240318,151400,1422023290,7200,7200,7200,7200,77
|
|
20240318,151300,1421468890,7200,7200,7200,7190,72
|
|
20240318,151200,1420950500,7200,7200,7200,7190,797
|
|
20240318,151100,1415219160,7200,7200,7200,7190,460
|
|
20240318,151000,1411911160,7200,7190,7200,7190,121
|
|
20240318,150900,1411040130,7200,7200,7200,7200,207
|
|
20240318,150800,1409549730,7200,7200,7200,7200,93
|
|
20240318,150700,1408880130,7200,7190,7200,7190,598
|
|
20240318,150600,1404579910,7200,7200,7200,7200,195
|
|
20240318,150500,1403175910,7200,7200,7200,7200,195
|
|
20240318,150400,1401771910,7200,7200,7200,7200,56
|
|
20240318,150300,1401368710,7200,7200,7200,7200,53
|
|
20240318,150200,1400987110,7200,7200,7200,7200,61
|
|
20240318,150100,1400547910,7200,7200,7200,7200,96
|
|
20240318,150000,1399856710,7200,7200,7200,7200,1157
|
|
20240318,145900,1391526310,7200,7200,7200,7190,1727
|
|
20240318,145800,1379107540,7190,7200,7200,7190,3136
|
|
20240318,145700,1356553190,7210,7210,7210,7210,3
|
|
20240318,145600,1356531560,7210,7210,7210,7210,0
|
|
20240318,145500,1356531560,7210,7210,7210,7210,0
|
|
20240318,145400,1356531560,7210,7210,7210,7210,2
|
|
20240318,145300,1356517140,7210,7210,7210,7210,0
|
|
20240318,145200,1356517140,7210,7210,7210,7210,0
|
|
20240318,145100,1356517140,7210,7210,7210,7210,1
|
|
20240318,145000,1356509930,7200,7200,7210,7190,1277
|
|
20240318,144900,1347321150,7200,7200,7200,7200,20
|
|
20240318,144800,1347177150,7200,7200,7210,7200,165
|
|
20240318,144700,1345988550,7200,7200,7200,7200,70
|
|
20240318,144600,1345484550,7200,7200,7200,7200,0
|
|
20240318,144500,1345484550,7200,7200,7200,7200,70
|
|
20240318,144400,1344980550,7200,7200,7200,7200,0
|
|
20240318,144300,1344980550,7200,7200,7200,7200,500
|
|
20240318,144200,1341380550,7200,7200,7200,7200,0
|
|
20240318,144100,1341380550,7200,7200,7200,7200,0
|
|
20240318,144000,1341380550,7200,7200,7200,7200,260
|
|
20240318,143900,1339508550,7200,7200,7200,7200,134
|
|
20240318,143800,1338543750,7200,7200,7200,7190,106
|
|
20240318,143700,1337780830,7190,7190,7190,7190,31
|
|
20240318,143600,1337557940,7200,7200,7200,7200,0
|
|
20240318,143500,1337557940,7200,7200,7200,7200,580
|
|
20240318,143400,1333381940,7190,7190,7190,7190,594
|
|
20240318,143300,1329111080,7200,7190,7200,7180,1845
|
|
20240318,143200,1315850570,7190,7200,7200,7190,5069
|
|
20240318,143100,1279375740,7210,7220,7220,7210,25643
|
|
20240318,143000,1094249430,7220,7230,7230,7220,41
|
|
20240318,142900,1093953160,7230,7230,7230,7230,0
|
|
20240318,142800,1093953160,7230,7230,7230,7220,1037
|
|
20240318,142700,1086465650,7220,7220,7230,7220,412
|
|
20240318,142600,1083489030,7230,7230,7230,7230,760
|
|
20240318,142500,1077994230,7230,7230,7230,7230,40
|
|
20240318,142400,1077705030,7230,7230,7230,7230,139
|
|
20240318,142300,1076700060,7230,7230,7230,7230,227
|
|
20240318,142200,1075058850,7230,7230,7230,7230,129
|
|
20240318,142100,1074126180,7230,7230,7230,7230,1
|
|
20240318,142000,1074118950,7230,7230,7230,7230,24
|
|
20240318,141900,1073945430,7230,7230,7230,7220,634
|
|
20240318,141800,1069364610,7230,7230,7230,7230,7
|
|
20240318,141700,1069314000,7230,7230,7230,7220,35
|
|
20240318,141600,1069061040,7230,7220,7230,7220,462
|
|
20240318,141500,1065723650,7230,7230,7230,7230,655
|
|
20240318,141400,1060988000,7230,7230,7230,7230,25
|
|
20240318,141300,1060807250,7230,7230,7230,7230,34
|
|
20240318,141200,1060561430,7220,7230,7230,7220,55
|
|
20240318,141100,1060163950,7230,7230,7230,7230,128
|
|
20240318,141000,1059238510,7230,7230,7230,7230,96
|
|
20240318,140900,1058544430,7230,7230,7230,7230,90
|
|
20240318,140800,1057893730,7230,7220,7230,7220,39
|
|
20240318,140700,1057611900,7230,7230,7230,7230,138
|
|
20240318,140600,1056614160,7230,7230,7230,7230,12
|
|
20240318,140500,1056527400,7230,7230,7230,7230,24
|
|
20240318,140400,1056353880,7230,7230,7230,7230,25
|
|
20240318,140300,1056173130,7220,7220,7220,7220,19
|
|
20240318,140200,1056035950,7230,7220,7230,7220,28
|
|
20240318,140100,1055833540,7230,7230,7230,7230,25
|
|
20240318,140000,1055652790,7230,7230,7230,7230,0
|
|
20240318,135900,1055652790,7230,7220,7230,7220,40
|
|
20240318,135800,1055363740,7230,7230,7230,7230,24
|
|
20240318,135700,1055190220,7230,7220,7230,7220,3
|
|
20240318,135600,1055168540,7230,7220,7230,7220,107
|
|
20240318,135500,1054395730,7220,7230,7230,7220,39
|
|
20240318,135400,1054113900,7230,7220,7230,7220,429
|
|
20240318,135300,1051016500,7230,7220,7230,7220,340
|
|
20240318,135200,1048561450,7220,7240,7240,7220,5636
|
|
20240318,135100,1007820850,7230,7230,7230,7230,170
|
|
20240318,135000,1006591750,7230,7240,7240,7230,41
|
|
20240318,134900,1006295080,7240,7240,7240,7240,125
|
|
20240318,134800,1005390080,7230,7230,7230,7230,139
|
|
20240318,134700,1004385110,7240,7240,7240,7240,28
|
|
20240318,134600,1004182390,7240,7240,7240,7240,25
|
|
20240318,134500,1004001390,7240,7240,7240,7240,0
|
|
20240318,134400,1004001390,7240,7240,7240,7240,25
|
|
20240318,134300,1003820390,7240,7240,7240,7240,0
|
|
20240318,134200,1003820390,7240,7240,7240,7240,29
|
|
20240318,134100,1003610430,7240,7240,7240,7240,25
|
|
20240318,134000,1003429430,7240,7240,7240,7240,150
|
|
20240318,133900,1002343430,7240,7240,7240,7240,26
|
|
20240318,133800,1002155190,7240,7240,7240,7240,25
|
|
20240318,133700,1001974190,7240,7240,7240,7240,0
|
|
20240318,133600,1001974190,7240,7230,7240,7230,150
|
|
20240318,133500,1000889440,7240,7240,7240,7240,24
|
|
20240318,133400,1000715680,7240,7240,7240,7240,0
|
|
20240318,133300,1000715680,7240,7230,7240,7230,122
|
|
20240318,133200,999833370,7230,7230,7230,7230,340
|
|
20240318,133100,997375170,7230,7230,7230,7230,0
|
|
20240318,133000,997375170,7230,7230,7230,7230,95
|
|
20240318,132900,996688320,7230,7230,7230,7230,32
|
|
20240318,132800,996456960,7230,7230,7230,7230,0
|
|
20240318,132700,996456960,7230,7230,7230,7220,175
|
|
20240318,132600,995191720,7230,7230,7230,7230,25
|
|
20240318,132500,995010970,7230,7230,7230,7230,1
|
|
20240318,132400,995003740,7230,7230,7230,7230,26
|
|
20240318,132300,994815760,7230,7230,7230,7230,25
|
|
20240318,132200,994635010,7230,7230,7230,7230,2
|
|
20240318,132100,994620550,7230,7220,7230,7220,987
|
|
20240318,132000,987494150,7220,7230,7230,7220,143
|
|
20240318,131900,986460970,7230,7230,7230,7230,51
|
|
20240318,131800,986092240,7230,7220,7230,7220,3486
|
|
20240318,131700,960923070,7230,7230,7230,7230,26
|
|
20240318,131600,960735090,7230,7230,7230,7230,63
|
|
20240318,131500,960279600,7230,7230,7230,7230,55
|
|
20240318,131400,959881950,7230,7230,7230,7230,45
|
|
20240318,131300,959556600,7230,7230,7230,7230,1
|
|
20240318,131200,959549370,7230,7230,7230,7230,32
|
|
20240318,131100,959318010,7220,7230,7230,7220,26
|
|
20240318,131000,959130040,7230,7230,7230,7230,17
|
|
20240318,130900,959007130,7230,7230,7240,7230,363
|
|
20240318,130800,956382390,7230,7230,7230,7230,596
|
|
20240318,130700,952073310,7220,7220,7220,7220,0
|
|
20240318,130600,952073310,7220,7230,7230,7220,1048
|
|
20240318,130500,944506500,7230,7230,7230,7230,74
|
|
20240318,130400,943971480,7230,7230,7230,7230,1
|
|
20240318,130300,943964250,7230,7230,7230,7230,27
|
|
20240318,130200,943769040,7230,7230,7230,7230,26
|
|
20240318,130100,943581060,7230,7230,7230,7230,1
|
|
20240318,130000,943573830,7220,7220,7220,7220,119
|
|
20240318,125900,942714650,7220,7220,7220,7220,25
|
|
20240318,125800,942534150,7220,7220,7220,7220,0
|
|
20240318,125700,942534150,7220,7220,7220,7220,24
|
|
20240318,125600,942360870,7210,7230,7230,7210,213
|
|
20240318,125500,940824980,7230,7230,7230,7230,27
|
|
20240318,125400,940629770,7230,7230,7230,7230,75
|
|
20240318,125300,940087520,7210,7230,7230,7210,13
|
|
20240318,125200,939993770,7230,7230,7230,7230,27
|
|
20240318,125100,939798560,7230,7220,7230,7220,211
|
|
20240318,125000,938274840,7220,7210,7220,7210,50
|
|
20240318,124900,937913850,7220,7220,7220,7220,301
|
|
20240318,124800,935740630,7220,7220,7220,7220,39
|
|
20240318,124700,935459050,7220,7230,7230,7220,11
|
|
20240318,124600,935379610,7230,7230,7230,7230,25
|
|
20240318,124500,935198860,7230,7230,7230,7230,25
|
|
20240318,124400,935018110,7230,7230,7230,7230,1
|
|
20240318,124300,935010880,7230,7230,7230,7230,25
|
|
20240318,124200,934830130,7230,7230,7230,7230,24
|
|
20240318,124100,934656610,7210,7210,7210,7210,8
|
|
20240318,124000,934598930,7230,7220,7230,7210,56
|
|
20240318,123900,934194660,7210,7220,7220,7210,2241
|
|
20240318,123800,918023750,7210,7210,7210,7210,20
|
|
20240318,123700,917879550,7220,7210,7220,7210,125
|
|
20240318,123600,916978050,7220,7220,7220,7220,25
|
|
20240318,123500,916797550,7220,7220,7220,7220,11
|
|
20240318,123400,916718130,7210,7220,7220,7210,386
|
|
20240318,123300,913934810,7220,7210,7220,7210,117
|
|
20240318,123200,913090950,7220,7220,7220,7220,0
|
|
20240318,123100,913090950,7220,7220,7220,7220,55
|
|
20240318,123000,912693850,7220,7220,7220,7220,35
|
|
20240318,122900,912441150,7220,7220,7220,7220,0
|
|
20240318,122800,912441150,7220,7210,7220,7200,546
|
|
20240318,122700,908506570,7220,7220,7220,7220,24
|
|
20240318,122600,908333290,7210,7210,7210,7210,38
|
|
20240318,122500,908059310,7220,7220,7220,7220,25
|
|
20240318,122400,907878810,7210,7220,7220,7210,102
|
|
20240318,122300,907143140,7210,7210,7210,7210,80
|
|
20240318,122200,906566340,7220,7220,7220,7220,325
|
|
20240318,122100,904219840,7220,7220,7220,7220,35
|
|
20240318,122000,903967140,7220,7220,7220,7220,0
|
|
20240318,121900,903967140,7220,7220,7220,7220,74
|
|
20240318,121800,903432860,7220,7220,7220,7220,68
|
|
20240318,121700,902941900,7210,7210,7210,7210,0
|
|
20240318,121600,902941900,7210,7220,7220,7210,320
|
|
20240318,121500,900634450,7220,7220,7220,7220,60
|
|
20240318,121400,900201250,7220,7220,7220,7220,10
|
|
20240318,121300,900129050,7220,7220,7220,7220,25
|
|
20240318,121200,899948550,7210,7210,7210,7210,30
|
|
20240318,121100,899732250,7200,7210,7210,7200,23
|
|
20240318,121000,899566520,7210,7200,7210,7200,123
|
|
20240318,120900,898680640,7210,7210,7210,7210,29
|
|
20240318,120800,898471550,7210,7210,7210,7210,200
|
|
20240318,120700,897029550,7210,7200,7210,7200,158
|
|
20240318,120600,895891580,7210,7210,7210,7210,27
|
|
20240318,120500,895696910,7210,7200,7210,7200,7
|
|
20240318,120400,895646450,7210,7210,7210,7210,87
|
|
20240318,120300,895019180,7210,7210,7210,7200,33
|
|
20240318,120200,894781320,7210,7220,7220,7210,106
|
|
20240318,120100,894016510,7220,7220,7220,7220,64
|
|
20240318,120000,893554430,7210,7220,7220,7210,205
|
|
20240318,115900,892076130,7220,7220,7220,7220,5
|
|
20240318,115800,892040030,7220,7220,7220,7220,25
|
|
20240318,115700,891859530,7200,7220,7220,7200,27
|
|
20240318,115600,891664630,7210,7210,7210,7210,260
|
|
20240318,115500,889790030,7220,7190,7230,7190,10505
|
|
20240318,115400,814051600,7200,7200,7200,7200,25
|
|
20240318,115300,813871600,7200,7200,7200,7200,30
|
|
20240318,115200,813655600,7200,7200,7210,7200,775
|
|
20240318,115100,808075350,7200,7200,7200,7200,1025
|
|
20240318,115000,800695350,7190,7190,7190,7190,619
|
|
20240318,114900,796244740,7200,7190,7200,7190,75
|
|
20240318,114800,795705240,7210,7210,7210,7210,33
|
|
20240318,114700,795467310,7200,7200,7200,7190,15257
|
|
20240318,114600,685646650,7210,7210,7210,7210,619
|
|
20240318,114500,681183660,7210,7210,7210,7210,35
|
|
20240318,114400,680931310,7210,7210,7210,7210,249
|
|
20240318,114300,679136020,7210,7210,7210,7210,754
|
|
20240318,114200,673699680,7210,7210,7210,7210,437
|
|
20240318,114100,670548910,7210,7210,7210,7200,127
|
|
20240318,114000,669633260,7210,7210,7210,7200,128
|
|
20240318,113900,668711380,7210,7210,7210,7210,137
|
|
20240318,113800,667723610,7200,7210,7210,7200,2003
|
|
20240318,113700,653291980,7210,7210,7210,7210,287
|
|
20240318,113600,651222710,7210,7210,7210,7210,261
|
|
20240318,113500,649340900,7210,7210,7210,7210,3607
|
|
20240318,113400,623334430,7230,7230,7230,7230,25
|
|
20240318,113300,623153680,7230,7230,7230,7230,25
|
|
20240318,113200,622972930,7230,7220,7230,7210,169
|
|
20240318,113100,621753420,7210,7230,7230,7210,26
|
|
20240318,113000,621565460,7230,7230,7230,7230,25
|
|
20240318,112900,621384710,7230,7230,7230,7230,3
|
|
20240318,112800,621363020,7220,7220,7230,7220,215
|
|
20240318,112700,619810470,7220,7220,7220,7220,26
|
|
20240318,112600,619622750,7220,7230,7230,7220,101
|
|
20240318,112500,618893520,7230,7230,7230,7230,45
|
|
20240318,112400,618568170,7230,7230,7230,7230,25
|
|
20240318,112300,618387420,7230,7230,7230,7230,29
|
|
20240318,112200,618177750,7230,7230,7230,7230,25
|
|
20240318,112100,617997000,7230,7220,7230,7220,6
|
|
20240318,112000,617953660,7220,7220,7220,7220,289
|
|
20240318,111900,615867080,7220,7220,7220,7220,126
|
|
20240318,111800,614957360,7220,7220,7220,7220,853
|
|
20240318,111700,608798700,7220,7220,7220,7220,205
|
|
20240318,111600,607318600,7210,7210,7220,7210,227
|
|
20240318,111500,605681660,7210,7220,7220,7210,3319
|
|
20240318,111400,581751420,7220,7220,7220,7220,0
|
|
20240318,111300,581751420,7220,7220,7220,7220,2416
|
|
20240318,111200,564307900,7230,7230,7230,7230,25
|
|
20240318,111100,564127150,7230,7230,7230,7230,10
|
|
20240318,111000,564054850,7230,7220,7230,7220,149
|
|
20240318,110900,562977660,7220,7230,7230,7220,63
|
|
20240318,110800,562522530,7230,7230,7230,7220,205
|
|
20240318,110700,561042390,7240,7230,7240,7220,87
|
|
20240318,110600,560413010,7230,7230,7230,7230,626
|
|
20240318,110500,555887030,7230,7240,7240,7230,1480
|
|
20240318,110400,545186610,7230,7240,7240,7230,26
|
|
20240318,110300,544998380,7240,7250,7250,7230,356
|
|
20240318,110200,542423090,7240,7240,7240,7240,73
|
|
20240318,110100,541894570,7230,7230,7250,7230,266
|
|
20240318,110000,539970890,7250,7250,7250,7230,372
|
|
20240318,105900,537278690,7230,7250,7250,7230,527
|
|
20240318,105800,533468460,7250,7250,7250,7250,45
|
|
20240318,105700,533142210,7250,7250,7250,7250,25
|
|
20240318,105600,532960960,7240,7260,7260,7240,3
|
|
20240318,105500,532939220,7250,7250,7250,7240,1258
|
|
20240318,105400,523829970,7240,7250,7250,7240,26
|
|
20240318,105300,523641480,7250,7250,7250,7250,154
|
|
20240318,105200,522524980,7250,7250,7250,7250,76
|
|
20240318,105100,521973980,7260,7260,7260,7260,25
|
|
20240318,105000,521792480,7260,7250,7260,7250,2
|
|
20240318,104900,521777970,7260,7260,7260,7260,25
|
|
20240318,104800,521596470,7250,7250,7250,7250,23
|
|
20240318,104700,521429720,7250,7250,7260,7250,85
|
|
20240318,104600,520813450,7250,7240,7250,7240,606
|
|
20240318,104500,516420260,7240,7260,7260,7230,2236
|
|
20240318,104400,500231130,7260,7260,7260,7260,0
|
|
20240318,104300,500231130,7260,7260,7260,7260,25
|
|
20240318,104200,500049630,7260,7260,7260,7260,25
|
|
20240318,104100,499868130,7260,7260,7260,7260,0
|
|
20240318,104000,499868130,7260,7260,7260,7260,69
|
|
20240318,103900,499367190,7260,7260,7260,7260,34
|
|
20240318,103800,499120350,7240,7240,7240,7240,139
|
|
20240318,103700,498113990,7260,7260,7260,7260,75
|
|
20240318,103600,497569490,7260,7260,7260,7250,229
|
|
20240318,103500,495906960,7260,7260,7260,7250,109
|
|
20240318,103400,495116670,7250,7270,7270,7250,6158
|
|
20240318,103300,450432520,7270,7270,7270,7270,29
|
|
20240318,103200,450221690,7270,7270,7270,7270,12
|
|
20240318,103100,450134450,7280,7270,7280,7270,321
|
|
20240318,103000,447800540,7270,7270,7270,7270,128
|
|
20240318,102900,446869980,7270,7270,7270,7270,146
|
|
20240318,102800,445808560,7270,7290,7290,7270,35
|
|
20240318,102700,445553610,7270,7290,7290,7270,29
|
|
20240318,102600,445342280,7290,7290,7290,7290,16
|
|
20240318,102500,445225640,7290,7290,7290,7270,177
|
|
20240318,102400,443938310,7290,7290,7290,7290,424
|
|
20240318,102300,440847350,7290,7290,7290,7290,0
|
|
20240318,102200,440847350,7290,7290,7290,7290,25
|
|
20240318,102100,440665100,7290,7290,7290,7290,25
|
|
20240318,102000,440482850,7290,7290,7290,7290,0
|
|
20240318,101900,440482850,7290,7290,7290,7290,26
|
|
20240318,101800,440293310,7270,7270,7270,7270,144
|
|
20240318,101700,439246430,7270,7270,7270,7270,151
|
|
20240318,101600,438148660,7270,7270,7270,7270,26
|
|
20240318,101500,437959640,7260,7290,7290,7260,55
|
|
20240318,101400,437559070,7280,7280,7280,7280,378
|
|
20240318,101300,434807230,7280,7280,7280,7280,1028
|
|
20240318,101200,427323390,7280,7280,7280,7280,25
|
|
20240318,101100,427141390,7260,7260,7280,7260,106
|
|
20240318,101000,426370770,7280,7280,7280,7280,46
|
|
20240318,100900,426035890,7280,7280,7280,7280,45
|
|
20240318,100800,425708290,7280,7280,7280,7260,252
|
|
20240318,100700,423875720,7280,7280,7280,7280,26
|
|
20240318,100600,423686440,7280,7280,7280,7280,35
|
|
20240318,100500,423431640,7280,7270,7280,7270,1133
|
|
20240318,100400,415194620,7270,7270,7270,7270,30
|
|
20240318,100300,414976520,7270,7270,7270,7270,1126
|
|
20240318,100200,406790500,7270,7270,7270,7260,109
|
|
20240318,100100,405999080,7270,7270,7280,7260,46
|
|
20240318,100000,405664740,7270,7270,7280,7270,53
|
|
20240318,095900,405279390,7270,7270,7270,7250,797
|
|
20240318,095800,399501020,7270,7270,7270,7270,176
|
|
20240318,095700,398221500,7270,7270,7290,7270,35
|
|
20240318,095600,397966850,7270,7280,7290,7260,762
|
|
20240318,095500,392430220,7280,7280,7280,7280,35
|
|
20240318,095400,392175420,7270,7270,7270,7270,4
|
|
20240318,095300,392146340,7280,7270,7280,7260,314
|
|
20240318,095200,389863550,7270,7270,7270,7270,26
|
|
20240318,095100,389674530,7270,7280,7280,7270,218
|
|
20240318,095000,388089420,7270,7270,7270,7270,448
|
|
20240318,094900,384832460,7270,7270,7270,7250,45
|
|
20240318,094800,384505340,7280,7270,7280,7260,127
|
|
20240318,094700,383581730,7280,7260,7280,7260,1151
|
|
20240318,094600,375213580,7260,7260,7260,7260,25
|
|
20240318,094500,375032080,7260,7260,7260,7260,24
|
|
20240318,094400,374857840,7260,7260,7260,7260,5
|
|
20240318,094300,374821540,7260,7270,7280,7260,165
|
|
20240318,094200,373621730,7280,7270,7280,7270,3
|
|
20240318,094100,373599900,7270,7270,7270,7270,0
|
|
20240318,094000,373599900,7270,7260,7280,7260,592
|
|
20240318,093900,369298800,7250,7260,7260,7250,226
|
|
20240318,093800,367660040,7250,7250,7250,7250,25
|
|
20240318,093700,367478790,7250,7250,7270,7250,30
|
|
20240318,093600,367261270,7250,7280,7280,7250,4911
|
|
20240318,093500,331637710,7280,7280,7280,7280,4
|
|
20240318,093400,331608590,7290,7280,7290,7280,27
|
|
20240318,093300,331412020,7280,7280,7290,7280,77
|
|
20240318,093200,330850940,7280,7270,7300,7270,8
|
|
20240318,093100,330792670,7290,7280,7290,7250,575
|
|
20240318,093000,326617060,7280,7270,7300,7270,1055
|
|
20240318,092900,318936650,7300,7270,7300,7270,910
|
|
20240318,092800,312319470,7280,7280,7280,7280,0
|
|
20240318,092700,312319470,7280,7280,7290,7260,1227
|
|
20240318,092600,303395650,7280,7270,7280,7260,265
|
|
20240318,092500,301470950,7270,7260,7280,7260,437
|
|
20240318,092400,298293860,7280,7260,7280,7250,966
|
|
20240318,092300,291273610,7260,7270,7290,7260,1273
|
|
20240318,092200,282024770,7260,7260,7260,7250,6077
|
|
20240318,092100,237960390,7260,7260,7260,7260,127
|
|
20240318,092000,237038370,7270,7270,7270,7260,406
|
|
20240318,091900,234089730,7250,7240,7270,7240,134
|
|
20240318,091800,233119230,7250,7270,7280,7250,6379
|
|
20240318,091700,186807550,7270,7290,7290,7270,404
|
|
20240318,091600,183866430,7280,7280,7280,7250,1467
|
|
20240318,091500,173214620,7290,7270,7290,7270,2
|
|
20240318,091400,173200060,7270,7270,7330,7250,1141
|
|
20240318,091300,164866440,7270,7260,7270,7260,348
|
|
20240318,091200,162338970,7260,7270,7270,7260,161
|
|
20240318,091100,161169090,7280,7250,7280,7250,5155
|
|
20240318,091000,123656700,7240,7250,7250,7220,591
|
|
20240318,090900,119382840,7210,7240,7250,7210,6914
|
|
20240318,090800,69416780,7240,7280,7280,7240,2742
|
|
20240318,090700,49529420,7280,7270,7280,7270,651
|
|
20240318,090600,44792490,7270,7280,7290,7270,570
|
|
20240318,090500,40643400,7280,7290,7290,7280,15
|
|
20240318,090400,40534190,7290,7280,7290,7280,20
|
|
20240318,090300,40388430,7270,7280,7300,7270,2103
|
|
20240318,090200,25096650,7280,7280,7280,7280,294
|
|
20240318,090100,22956330,7280,7260,7310,7260,979
|
|
20240318,090000,15848640,7260,7260,7270,7260,2183
|