619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191600,2806620440,17250,17250,17250,17250,2871
|
|
20240318,191500,2806620440,17250,17250,17250,17250,0
|
|
20240318,191400,2806620440,17250,17250,17250,17250,0
|
|
20240318,191300,2806620440,17250,17250,17250,17250,0
|
|
20240318,191200,2806620440,17250,17250,17250,17250,0
|
|
20240318,191100,2806620440,17250,17250,17250,17250,0
|
|
20240318,191000,2806620440,17250,17250,17250,17250,0
|
|
20240318,190900,2806620440,17250,17250,17250,17250,0
|
|
20240318,190800,2806620440,17250,17250,17250,17250,0
|
|
20240318,190700,2806620440,17250,17250,17250,17250,0
|
|
20240318,190600,2806620440,17250,17250,17250,17250,0
|
|
20240318,190500,2806620440,17250,17250,17250,17250,0
|
|
20240318,190400,2806620440,17250,17250,17250,17250,0
|
|
20240318,190300,2806620440,17250,17250,17250,17250,0
|
|
20240318,190200,2806620440,17250,17250,17250,17250,0
|
|
20240318,190100,2806620440,17250,17250,17250,17250,0
|
|
20240318,190000,2806620440,17250,17250,17250,17250,0
|
|
20240318,185900,2806620440,17250,17250,17250,17250,0
|
|
20240318,185800,2806620440,17250,17250,17250,17250,0
|
|
20240318,185700,2806620440,17250,17250,17250,17250,0
|
|
20240318,185600,2806620440,17250,17250,17250,17250,0
|
|
20240318,185500,2806620440,17250,17250,17250,17250,0
|
|
20240318,185400,2806620440,17250,17250,17250,17250,0
|
|
20240318,185300,2806620440,17250,17250,17250,17250,0
|
|
20240318,185200,2806620440,17250,17250,17250,17250,0
|
|
20240318,185100,2806620440,17250,17250,17250,17250,0
|
|
20240318,185000,2806620440,17250,17250,17250,17250,0
|
|
20240318,184900,2806620440,17250,17250,17250,17250,0
|
|
20240318,184800,2806620440,17250,17250,17250,17250,0
|
|
20240318,184700,2806620440,17250,17250,17250,17250,0
|
|
20240318,184600,2806620440,17250,17250,17250,17250,2871
|
|
20240318,184500,2806620440,17250,17250,17250,17250,0
|
|
20240318,184400,2806620440,17250,17250,17250,17250,0
|
|
20240318,184300,2806620440,17250,17250,17250,17250,0
|
|
20240318,184200,2806620440,17250,17250,17250,17250,0
|
|
20240318,184100,2806620440,17250,17250,17250,17250,0
|
|
20240318,184000,2806620440,17250,17250,17250,17250,0
|
|
20240318,183900,2806620440,17250,17250,17250,17250,0
|
|
20240318,183800,2806620440,17250,17250,17250,17250,0
|
|
20240318,183700,2806620440,17250,17250,17250,17250,0
|
|
20240318,183600,2806620440,17250,17250,17250,17250,0
|
|
20240318,183500,2806620440,17250,17250,17250,17250,0
|
|
20240318,183400,2806620440,17250,17250,17250,17250,0
|
|
20240318,183300,2806620440,17250,17250,17250,17250,0
|
|
20240318,183200,2806620440,17250,17250,17250,17250,0
|
|
20240318,183100,2806620440,17250,17250,17250,17250,0
|
|
20240318,183000,2806620440,17250,17250,17250,17250,0
|
|
20240318,182900,2806620440,17250,17250,17250,17250,0
|
|
20240318,182800,2806620440,17250,17250,17250,17250,0
|
|
20240318,182700,2806620440,17250,17250,17250,17250,0
|
|
20240318,182600,2806620440,17250,17250,17250,17250,0
|
|
20240318,182500,2806620440,17250,17250,17250,17250,0
|
|
20240318,182400,2806620440,17250,17250,17250,17250,0
|
|
20240318,182300,2806620440,17250,17250,17250,17250,0
|
|
20240318,182200,2806620440,17250,17250,17250,17250,0
|
|
20240318,182100,2806620440,17250,17250,17250,17250,0
|
|
20240318,182000,2806620440,17250,17250,17250,17250,0
|
|
20240318,181900,2806620440,17250,17250,17250,17250,0
|
|
20240318,181800,2806620440,17250,17250,17250,17250,0
|
|
20240318,181700,2806620440,17250,17250,17250,17250,0
|
|
20240318,181600,2806620440,17250,17250,17250,17250,2871
|
|
20240318,181500,2806620440,17250,17250,17250,17250,0
|
|
20240318,181400,2806620440,17250,17250,17250,17250,0
|
|
20240318,181300,2806620440,17250,17250,17250,17250,0
|
|
20240318,181200,2806620440,17250,17250,17250,17250,0
|
|
20240318,181100,2806620440,17250,17250,17250,17250,0
|
|
20240318,181000,2806620440,17250,17250,17250,17250,0
|
|
20240318,180900,2806620440,17250,17250,17250,17250,0
|
|
20240318,180800,2806620440,17250,17250,17250,17250,0
|
|
20240318,180700,2806620440,17250,17250,17250,17250,0
|
|
20240318,180600,2806620440,17250,17250,17250,17250,0
|
|
20240318,180500,2806620440,17250,17250,17250,17250,0
|
|
20240318,180400,2806620440,17250,17250,17250,17250,0
|
|
20240318,180300,2806620440,17250,17250,17250,17250,0
|
|
20240318,180200,2806620440,17250,17250,17250,17250,0
|
|
20240318,180100,2806620440,17250,17250,17250,17250,0
|
|
20240318,180000,2806620440,17250,17250,17250,17250,0
|
|
20240318,175900,2806620440,17250,17250,17250,17250,0
|
|
20240318,175800,2806620440,17250,17250,17250,17250,0
|
|
20240318,175700,2806620440,17250,17250,17250,17250,0
|
|
20240318,175600,2806620440,17250,17250,17250,17250,0
|
|
20240318,175500,2806620440,17250,17250,17250,17250,0
|
|
20240318,175400,2806620440,17250,17250,17250,17250,0
|
|
20240318,175300,2806620440,17250,17250,17250,17250,0
|
|
20240318,175200,2806620440,17250,17250,17250,17250,0
|
|
20240318,175100,2806620440,17250,17250,17250,17250,0
|
|
20240318,175000,2806620440,17250,17250,17250,17250,0
|
|
20240318,174900,2806620440,17250,17250,17250,17250,0
|
|
20240318,174800,2806620440,17250,17250,17250,17250,0
|
|
20240318,174700,2806620440,17250,17250,17250,17250,0
|
|
20240318,174600,2806620440,17250,17250,17250,17250,2871
|
|
20240318,174500,2806620440,17250,17250,17250,17250,0
|
|
20240318,174400,2806620440,17250,17250,17250,17250,0
|
|
20240318,174300,2806620440,17250,17250,17250,17250,0
|
|
20240318,174200,2806620440,17250,17250,17250,17250,0
|
|
20240318,174100,2806620440,17250,17250,17250,17250,0
|
|
20240318,174000,2806620440,17250,17250,17250,17250,0
|
|
20240318,173900,2806620440,17250,17250,17250,17250,0
|
|
20240318,173800,2806620440,17250,17250,17250,17250,0
|
|
20240318,173700,2806620440,17250,17250,17250,17250,0
|
|
20240318,173600,2806620440,17250,17250,17250,17250,0
|
|
20240318,173500,2806620440,17250,17250,17250,17250,0
|
|
20240318,173400,2806620440,17250,17250,17250,17250,0
|
|
20240318,173300,2806620440,17250,17250,17250,17250,0
|
|
20240318,173200,2806620440,17250,17250,17250,17250,0
|
|
20240318,173100,2806620440,17250,17250,17250,17250,0
|
|
20240318,173000,2806620440,17250,17250,17250,17250,0
|
|
20240318,172900,2806620440,17250,17250,17250,17250,0
|
|
20240318,172800,2806620440,17250,17250,17250,17250,0
|
|
20240318,172700,2806620440,17250,17250,17250,17250,0
|
|
20240318,172600,2806620440,17250,17250,17250,17250,0
|
|
20240318,172500,2806620440,17250,17250,17250,17250,0
|
|
20240318,172400,2806620440,17250,17250,17250,17250,0
|
|
20240318,172300,2806620440,17250,17250,17250,17250,0
|
|
20240318,172200,2806620440,17250,17250,17250,17250,0
|
|
20240318,172100,2806620440,17250,17250,17250,17250,0
|
|
20240318,172000,2806620440,17250,17250,17250,17250,0
|
|
20240318,171900,2806620440,17250,17250,17250,17250,0
|
|
20240318,171800,2806620440,17250,17250,17250,17250,0
|
|
20240318,171700,2806620440,17250,17250,17250,17250,0
|
|
20240318,171600,2806620440,17250,17250,17250,17250,2871
|
|
20240318,171500,2806620440,17250,17250,17250,17250,0
|
|
20240318,171400,2806620440,17250,17250,17250,17250,0
|
|
20240318,171300,2806620440,17250,17250,17250,17250,0
|
|
20240318,171200,2806620440,17250,17250,17250,17250,0
|
|
20240318,171100,2806620440,17250,17250,17250,17250,0
|
|
20240318,171000,2806620440,17250,17250,17250,17250,0
|
|
20240318,170900,2806620440,17250,17250,17250,17250,0
|
|
20240318,170800,2806620440,17250,17250,17250,17250,0
|
|
20240318,170700,2806620440,17250,17250,17250,17250,0
|
|
20240318,170600,2806620440,17250,17250,17250,17250,0
|
|
20240318,170500,2806620440,17250,17250,17250,17250,0
|
|
20240318,170400,2806620440,17250,17250,17250,17250,0
|
|
20240318,170300,2806620440,17250,17250,17250,17250,0
|
|
20240318,170200,2806620440,17250,17250,17250,17250,0
|
|
20240318,170100,2806620440,17250,17250,17250,17250,0
|
|
20240318,170000,2806620440,17250,17250,17250,17250,0
|
|
20240318,165900,2806620440,17250,17250,17250,17250,0
|
|
20240318,165800,2806620440,17250,17250,17250,17250,0
|
|
20240318,165700,2806620440,17250,17250,17250,17250,0
|
|
20240318,165600,2806620440,17250,17250,17250,17250,0
|
|
20240318,165500,2806620440,17250,17250,17250,17250,0
|
|
20240318,165400,2806620440,17250,17250,17250,17250,0
|
|
20240318,165300,2806620440,17250,17250,17250,17250,0
|
|
20240318,165200,2806620440,17250,17250,17250,17250,0
|
|
20240318,165100,2806620440,17250,17250,17250,17250,0
|
|
20240318,165000,2806620440,17250,17250,17250,17250,0
|
|
20240318,164900,2806620440,17250,17250,17250,17250,0
|
|
20240318,164800,2806620440,17250,17250,17250,17250,0
|
|
20240318,164700,2806620440,17250,17250,17250,17250,0
|
|
20240318,164600,2806620440,17250,17250,17250,17250,2871
|
|
20240318,164500,2806620440,17250,17250,17250,17250,0
|
|
20240318,164400,2806620440,17250,17250,17250,17250,0
|
|
20240318,164300,2806620440,17250,17250,17250,17250,0
|
|
20240318,164200,2806620440,17250,17250,17250,17250,0
|
|
20240318,164100,2806620440,17250,17250,17250,17250,0
|
|
20240318,164000,2806620440,17250,17250,17250,17250,0
|
|
20240318,163900,2806620440,17250,17250,17250,17250,0
|
|
20240318,163800,2806620440,17250,17250,17250,17250,0
|
|
20240318,163700,2806620440,17250,17250,17250,17250,0
|
|
20240318,163600,2806620440,17250,17250,17250,17250,0
|
|
20240318,163500,2806620440,17250,17250,17250,17250,0
|
|
20240318,163400,2806620440,17250,17250,17250,17250,0
|
|
20240318,163300,2806620440,17250,17250,17250,17250,0
|
|
20240318,163200,2806620440,17250,17250,17250,17250,0
|
|
20240318,163100,2806620440,17250,17250,17250,17250,0
|
|
20240318,163000,2806620440,17250,17250,17250,17250,0
|
|
20240318,162900,2806620440,17250,17250,17250,17250,0
|
|
20240318,162800,2806620440,17250,17250,17250,17250,0
|
|
20240318,162700,2806620440,17250,17250,17250,17250,0
|
|
20240318,162600,2806620440,17250,17250,17250,17250,0
|
|
20240318,162500,2806620440,17250,17250,17250,17250,0
|
|
20240318,162400,2806620440,17250,17250,17250,17250,0
|
|
20240318,162300,2806620440,17250,17250,17250,17250,0
|
|
20240318,162200,2806620440,17250,17250,17250,17250,0
|
|
20240318,162100,2806620440,17250,17250,17250,17250,0
|
|
20240318,162000,2806620440,17250,17250,17250,17250,0
|
|
20240318,161900,2806620440,17250,17250,17250,17250,0
|
|
20240318,161800,2806620440,17250,17250,17250,17250,0
|
|
20240318,161700,2806620440,17250,17250,17250,17250,0
|
|
20240318,161600,2806620440,17250,17250,17250,17250,2871
|
|
20240318,161500,2806620440,17250,17250,17250,17250,0
|
|
20240318,161400,2806620440,17250,17250,17250,17250,0
|
|
20240318,161300,2806620440,17250,17250,17250,17250,0
|
|
20240318,161200,2806620440,17250,17250,17250,17250,0
|
|
20240318,161100,2806620440,17250,17250,17250,17250,0
|
|
20240318,161000,2806620440,17250,17250,17250,17250,0
|
|
20240318,160900,2806620440,17250,17250,17250,17250,0
|
|
20240318,160800,2806620440,17250,17250,17250,17250,0
|
|
20240318,160700,2806620440,17250,17250,17250,17250,0
|
|
20240318,160600,2806620440,17250,17250,17250,17250,0
|
|
20240318,160500,2806620440,17250,17250,17250,17250,0
|
|
20240318,160400,2806620440,17250,17250,17250,17250,0
|
|
20240318,160300,2806620440,17250,17250,17250,17250,0
|
|
20240318,160200,2806620440,17250,17250,17250,17250,0
|
|
20240318,160100,2806620440,17250,17250,17250,17250,0
|
|
20240318,160000,2806620440,17250,17250,17250,17250,0
|
|
20240318,155900,2806620440,17250,17250,17250,17250,0
|
|
20240318,155800,2806620440,17250,17250,17250,17250,0
|
|
20240318,155700,2806620440,17250,17250,17250,17250,0
|
|
20240318,155600,2806620440,17250,17250,17250,17250,0
|
|
20240318,155500,2806620440,17250,17250,17250,17250,0
|
|
20240318,155400,2806620440,17250,17250,17250,17250,0
|
|
20240318,155300,2806620440,17250,17250,17250,17250,0
|
|
20240318,155200,2806620440,17250,17250,17250,17250,0
|
|
20240318,155100,2806620440,17250,17250,17250,17250,0
|
|
20240318,155000,2806620440,17250,17250,17250,17250,0
|
|
20240318,154900,2806620440,17250,17250,17250,17250,0
|
|
20240318,154800,2806620440,17250,17250,17250,17250,0
|
|
20240318,154700,2806620440,17250,17250,17250,17250,0
|
|
20240318,154600,2806620440,17250,17250,17250,17250,2871
|
|
20240318,154500,2806620440,17250,17250,17250,17250,0
|
|
20240318,154400,2806620440,17250,17250,17250,17250,0
|
|
20240318,154300,2806620440,17250,17250,17250,17250,0
|
|
20240318,154200,2806620440,17250,17250,17250,17250,0
|
|
20240318,154100,2806620440,17250,17250,17250,17250,0
|
|
20240318,154000,2806620440,17250,17250,17250,17250,0
|
|
20240318,153900,2806620440,17250,17250,17250,17250,0
|
|
20240318,153800,2806620440,17250,17250,17250,17250,0
|
|
20240318,153700,2806620440,17250,17250,17250,17250,0
|
|
20240318,153600,2806620440,17250,17250,17250,17250,0
|
|
20240318,153500,2806620440,17250,17250,17250,17250,0
|
|
20240318,153400,2806620440,17250,17250,17250,17250,0
|
|
20240318,153300,2806620440,17250,17250,17250,17250,0
|
|
20240318,153200,2806620440,17250,17250,17250,17250,0
|
|
20240318,153100,2806620440,17250,17250,17250,17250,0
|
|
20240318,153000,2806620440,17250,17250,17250,17250,2871
|
|
20240318,152900,2757095690,17270,17270,17270,17270,0
|
|
20240318,152800,2757095690,17270,17270,17270,17270,0
|
|
20240318,152700,2757095690,17270,17270,17270,17270,0
|
|
20240318,152600,2757095690,17270,17270,17270,17270,0
|
|
20240318,152500,2757095690,17270,17270,17270,17270,0
|
|
20240318,152400,2757095690,17270,17270,17270,17270,0
|
|
20240318,152300,2757095690,17270,17270,17270,17270,0
|
|
20240318,152200,2757095690,17270,17270,17270,17270,0
|
|
20240318,152100,2757095690,17270,17270,17270,17270,0
|
|
20240318,152000,2757095690,17270,17270,17270,17270,0
|
|
20240318,151900,2757095690,17270,17280,17290,17270,683
|
|
20240318,151800,2745298610,17290,17290,17290,17280,724
|
|
20240318,151700,2732783390,17290,17290,17290,17280,231
|
|
20240318,151600,2728790350,17280,17290,17290,17280,205
|
|
20240318,151500,2725247480,17290,17280,17290,17280,2226
|
|
20240318,151400,2686761590,17280,17280,17280,17270,447
|
|
20240318,151300,2679039770,17280,17290,17290,17280,805
|
|
20240318,151200,2665127920,17280,17290,17290,17280,1048
|
|
20240318,151100,2647015860,17280,17270,17290,17270,300
|
|
20240318,151000,2641831770,17270,17260,17270,17250,1561
|
|
20240318,150900,2614883050,17260,17260,17260,17260,178
|
|
20240318,150800,2611810770,17260,17250,17260,17250,116
|
|
20240318,150700,2609809260,17250,17260,17260,17250,89
|
|
20240318,150600,2608273630,17260,17270,17270,17260,86
|
|
20240318,150500,2606789240,17270,17270,17270,17270,88
|
|
20240318,150400,2605269480,17270,17240,17270,17240,873
|
|
20240318,150300,2590203190,17240,17250,17250,17240,398
|
|
20240318,150200,2583337940,17240,17250,17250,17240,6
|
|
20240318,150100,2583234460,17250,17250,17250,17250,4
|
|
20240318,150000,2583165460,17240,17240,17240,17240,91
|
|
20240318,145900,2581596620,17240,17230,17240,17230,266
|
|
20240318,145800,2577013370,17230,17240,17240,17230,82
|
|
20240318,145700,2575600480,17240,17220,17240,17220,63
|
|
20240318,145600,2574514890,17220,17230,17230,17220,46
|
|
20240318,145500,2573722360,17230,17240,17240,17230,122
|
|
20240318,145400,2571619110,17240,17260,17260,17240,193
|
|
20240318,145300,2568289790,17260,17260,17260,17260,0
|
|
20240318,145200,2568289790,17260,17230,17260,17230,46
|
|
20240318,145100,2567497180,17230,17230,17230,17230,21
|
|
20240318,145000,2567135350,17220,17230,17230,17220,114
|
|
20240318,144900,2565171310,17230,17240,17260,17220,1784
|
|
20240318,144800,2534399470,17250,17170,17250,17150,1276
|
|
20240318,144700,2512447070,17170,17170,17170,17170,144
|
|
20240318,144600,2509974590,17180,17180,17190,17170,306
|
|
20240318,144500,2504717990,17170,17170,17170,17170,21
|
|
20240318,144400,2504357420,17180,17190,17190,17180,62
|
|
20240318,144300,2503291660,17190,17190,17190,17190,1
|
|
20240318,144200,2503274470,17170,17170,17180,17170,84
|
|
20240318,144100,2501831650,17160,17160,17160,17160,2
|
|
20240318,144000,2501797330,17150,17160,17160,17150,35
|
|
20240318,143900,2501197070,17150,17170,17170,17150,219
|
|
20240318,143800,2497440990,17150,17160,17170,17150,222
|
|
20240318,143700,2493630620,17160,17170,17190,17160,546
|
|
20240318,143600,2484256280,17170,17160,17170,17160,395
|
|
20240318,143500,2477474140,17170,17180,17180,17170,1611
|
|
20240318,143400,2449810220,17180,17180,17180,17180,202
|
|
20240318,143300,2446339860,17180,17180,17180,17180,100
|
|
20240318,143200,2444621860,17180,17180,17180,17180,16
|
|
20240318,143100,2444346980,17190,17180,17190,17180,253
|
|
20240318,143000,2440000310,17180,17180,17180,17180,10
|
|
20240318,142900,2439828510,17190,17190,17190,17190,35
|
|
20240318,142800,2439226860,17190,17190,17190,17190,1
|
|
20240318,142700,2439209670,17190,17190,17190,17180,523
|
|
20240318,142600,2430221330,17190,17190,17190,17190,0
|
|
20240318,142500,2430221330,17190,17190,17190,17190,1
|
|
20240318,142400,2430204140,17190,17190,17190,17180,589
|
|
20240318,142300,2420080030,17190,17190,17190,17190,68
|
|
20240318,142200,2418911110,17190,17200,17200,17190,30
|
|
20240318,142100,2418395400,17190,17200,17200,17190,309
|
|
20240318,142000,2413083080,17200,17200,17200,17200,10
|
|
20240318,141900,2412911080,17210,17210,17210,17210,13
|
|
20240318,141800,2412687350,17220,17220,17220,17210,21
|
|
20240318,141700,2412325830,17220,17220,17220,17220,90
|
|
20240318,141600,2410776030,17220,17210,17220,17210,119
|
|
20240318,141500,2408727640,17190,17190,17190,17190,0
|
|
20240318,141400,2408727640,17190,17190,17190,17190,34
|
|
20240318,141300,2408143180,17190,17200,17200,17190,369
|
|
20240318,141200,2401799380,17200,17210,17210,17200,510
|
|
20240318,141100,2393026390,17210,17210,17210,17210,223
|
|
20240318,141000,2389188560,17210,17210,17210,17200,136
|
|
20240318,140900,2386849220,17210,17220,17220,17200,242
|
|
20240318,140800,2382685730,17220,17220,17220,17220,10
|
|
20240318,140700,2382513530,17220,17220,17220,17220,154
|
|
20240318,140600,2379861650,17220,17220,17220,17220,20
|
|
20240318,140500,2379517250,17220,17220,17220,17220,1
|
|
20240318,140400,2379500030,17210,17220,17220,17210,205
|
|
20240318,140300,2375971930,17230,17230,17230,17230,15
|
|
20240318,140200,2375713480,17220,17220,17220,17220,100
|
|
20240318,140100,2373991480,17230,17250,17250,17210,594
|
|
20240318,140000,2363762070,17250,17250,17250,17250,498
|
|
20240318,135900,2355171570,17250,17280,17280,17250,86
|
|
20240318,135800,2353686240,17280,17250,17280,17250,12
|
|
20240318,135700,2353479190,17260,17260,17260,17260,0
|
|
20240318,135600,2353479190,17260,17240,17260,17240,724
|
|
20240318,135500,2340983920,17250,17250,17250,17250,0
|
|
20240318,135400,2340983920,17250,17250,17250,17250,1
|
|
20240318,135300,2340966670,17250,17250,17250,17250,14
|
|
20240318,135200,2340725170,17250,17250,17250,17250,1
|
|
20240318,135100,2340707920,17220,17240,17240,17220,221
|
|
20240318,135000,2336901420,17240,17260,17260,17240,11
|
|
20240318,134900,2336711760,17250,17230,17250,17230,134
|
|
20240318,134800,2334401400,17230,17230,17230,17230,500
|
|
20240318,134700,2325786400,17240,17240,17240,17240,0
|
|
20240318,134600,2325786400,17240,17240,17240,17240,23
|
|
20240318,134500,2325389880,17240,17240,17240,17230,197
|
|
20240318,134400,2321995340,17240,17240,17240,17240,48
|
|
20240318,134300,2321167820,17240,17230,17240,17230,51
|
|
20240318,134200,2320288840,17250,17250,17250,17250,5
|
|
20240318,134100,2320202590,17250,17250,17250,17250,0
|
|
20240318,134000,2320202590,17250,17250,17250,17250,10
|
|
20240318,133900,2320030090,17250,17260,17260,17250,150
|
|
20240318,133800,2317442190,17250,17250,17260,17250,42
|
|
20240318,133700,2316717670,17250,17250,17250,17250,20
|
|
20240318,133600,2316372670,17210,17210,17210,17210,0
|
|
20240318,133500,2316372670,17210,17210,17210,17210,23
|
|
20240318,133400,2315976840,17200,17210,17210,17200,231
|
|
20240318,133300,2312002440,17200,17250,17250,17200,483
|
|
20240318,133200,2303688430,17230,17250,17260,17230,350
|
|
20240318,133100,2297653890,17260,17280,17280,17260,1033
|
|
20240318,133000,2279817340,17280,17280,17280,17280,83
|
|
20240318,132900,2278383100,17290,17290,17290,17290,6
|
|
20240318,132800,2278279360,17280,17280,17280,17280,293
|
|
20240318,132700,2273216320,17290,17290,17300,17290,89
|
|
20240318,132600,2271677500,17290,17290,17290,17290,26
|
|
20240318,132500,2271227960,17290,17310,17310,17290,269
|
|
20240318,132400,2266572950,17310,17290,17320,17290,924
|
|
20240318,132300,2250578640,17290,17290,17290,17290,55
|
|
20240318,132200,2249627690,17320,17300,17320,17300,266
|
|
20240318,132100,2245022570,17300,17280,17330,17280,1192
|
|
20240318,132000,2224395540,17290,17320,17330,17290,1486
|
|
20240318,131900,2198679220,17330,17280,17330,17280,108
|
|
20240318,131800,2196807630,17330,17300,17330,17280,2172
|
|
20240318,131700,2159191590,17300,17270,17300,17270,1177
|
|
20240318,131600,2138836580,17290,17260,17290,17260,489
|
|
20240318,131500,2130389010,17250,17240,17250,17240,683
|
|
20240318,131400,2118612680,17250,17250,17250,17250,0
|
|
20240318,131300,2118612680,17250,17250,17250,17250,0
|
|
20240318,131200,2118612680,17250,17250,17250,17250,0
|
|
20240318,131100,2118612680,17250,17250,17250,17250,200
|
|
20240318,131000,2115162680,17250,17250,17250,17250,0
|
|
20240318,130900,2115162680,17250,17250,17250,17210,10
|
|
20240318,130800,2114990380,17210,17260,17270,17210,83
|
|
20240318,130700,2113559150,17270,17270,17270,17270,190
|
|
20240318,130600,2110277850,17270,17200,17270,17200,698
|
|
20240318,130500,2098254750,17180,17200,17200,17180,444
|
|
20240318,130400,2090626810,17180,17180,17180,17180,0
|
|
20240318,130300,2090626810,17180,17200,17200,17180,99
|
|
20240318,130200,2088925160,17200,17200,17200,17200,5
|
|
20240318,130100,2088839160,17220,17210,17220,17210,2
|
|
20240318,130000,2088804730,17220,17200,17220,17200,301
|
|
20240318,125900,2083622310,17210,17210,17210,17210,100
|
|
20240318,125800,2081901310,17190,17190,17190,17190,1
|
|
20240318,125700,2081884120,17190,17230,17230,17190,146
|
|
20240318,125600,2079371640,17220,17200,17220,17200,115
|
|
20240318,125500,2077391410,17210,17210,17210,17210,5
|
|
20240318,125400,2077305360,17190,17200,17220,17160,131
|
|
20240318,125300,2075053310,17200,17190,17200,17190,7
|
|
20240318,125200,2074932970,17160,17130,17160,17130,219
|
|
20240318,125100,2071175370,17140,17130,17160,17130,83
|
|
20240318,125000,2069752750,17140,17130,17140,17100,72
|
|
20240318,124900,2068519360,17140,17140,17140,17140,6
|
|
20240318,124800,2068416520,17090,17090,17090,17090,11
|
|
20240318,124700,2068228530,17100,17100,17100,17100,1
|
|
20240318,124600,2068211430,17140,17140,17140,17090,17
|
|
20240318,124500,2067920100,17140,17090,17140,17080,202
|
|
20240318,124400,2064468480,17080,17080,17080,17080,0
|
|
20240318,124300,2064468480,17080,17080,17080,17080,0
|
|
20240318,124200,2064468480,17080,17110,17110,17080,631
|
|
20240318,124100,2053678510,17110,17130,17130,17110,1263
|
|
20240318,124000,2032054740,17140,17140,17150,17140,285
|
|
20240318,123900,2027169470,17150,17150,17150,17150,52
|
|
20240318,123800,2026277670,17160,17160,17160,17160,0
|
|
20240318,123700,2026277670,17160,17160,17160,17160,9
|
|
20240318,123600,2026123230,17160,17190,17190,17160,13
|
|
20240318,123500,2025899790,17190,17160,17190,17160,9
|
|
20240318,123400,2025745300,17160,17140,17160,17140,129
|
|
20240318,123300,2023532200,17150,17150,17160,17150,232
|
|
20240318,123200,2019552080,17160,17160,17160,17160,23
|
|
20240318,123100,2019157400,17150,17160,17160,17150,31
|
|
20240318,123000,2018625490,17160,17170,17170,17160,201
|
|
20240318,122900,2015176320,17190,17190,17190,17190,37
|
|
20240318,122800,2014540290,17160,17150,17160,17140,43
|
|
20240318,122700,2013802770,17140,17130,17140,17130,274
|
|
20240318,122600,2009108420,17110,17110,17110,17110,2
|
|
20240318,122500,2009074200,17110,17120,17120,17110,1401
|
|
20240318,122400,1985090030,17120,17120,17120,17120,217
|
|
20240318,122300,1981374990,17120,17130,17130,17120,159
|
|
20240318,122200,1978652720,17120,17140,17140,17120,156
|
|
20240318,122100,1975981470,17130,17130,17130,17130,230
|
|
20240318,122000,1972041570,17140,17150,17150,17140,101
|
|
20240318,121900,1970310310,17170,17160,17170,17160,7
|
|
20240318,121800,1970190180,17150,17150,17150,17150,4
|
|
20240318,121700,1970121580,17140,17140,17140,17140,152
|
|
20240318,121600,1967516300,17140,17130,17140,17130,88
|
|
20240318,121500,1966008750,17130,17140,17140,17130,47
|
|
20240318,121400,1965203180,17150,17150,17150,17150,898
|
|
20240318,121300,1949802480,17160,17170,17170,17160,602
|
|
20240318,121200,1939468880,17180,17180,17180,17180,0
|
|
20240318,121100,1939468880,17180,17190,17190,17180,850
|
|
20240318,121000,1924865210,17190,17190,17190,17190,0
|
|
20240318,120900,1924865210,17190,17190,17190,17190,50
|
|
20240318,120800,1924005710,17180,17180,17180,17180,200
|
|
20240318,120700,1920569710,17180,17200,17200,17180,140
|
|
20240318,120600,1918163520,17200,17200,17200,17200,163
|
|
20240318,120500,1915359920,17210,17210,17210,17210,846
|
|
20240318,120400,1900800260,17210,17220,17220,17210,204
|
|
20240318,120300,1897289250,17230,17230,17230,17230,1
|
|
20240318,120200,1897272020,17240,17240,17240,17240,43
|
|
20240318,120100,1896530700,17240,17220,17240,17220,587
|
|
20240318,120000,1886416530,17210,17210,17210,17210,117
|
|
20240318,115900,1884402960,17210,17190,17210,17190,146
|
|
20240318,115800,1881890620,17170,17170,17170,17170,0
|
|
20240318,115700,1881890620,17170,17170,17170,17170,45
|
|
20240318,115600,1881117970,17170,17170,17170,17170,66
|
|
20240318,115500,1879984750,17170,17170,17170,17170,120
|
|
20240318,115400,1877924350,17170,17200,17200,17170,248
|
|
20240318,115300,1873660710,17200,17200,17200,17200,20
|
|
20240318,115200,1873316710,17190,17190,17190,17190,5
|
|
20240318,115100,1873230760,17190,17190,17190,17190,119
|
|
20240318,115000,1871185150,17190,17190,17190,17180,346
|
|
20240318,114900,1865239940,17190,17190,17190,17190,70
|
|
20240318,114800,1864036640,17190,17190,17190,17190,200
|
|
20240318,114700,1860598640,17190,17200,17200,17190,20
|
|
20240318,114600,1860254740,17200,17200,17200,17200,78
|
|
20240318,114500,1858913140,17200,17200,17200,17200,384
|
|
20240318,114400,1852308340,17190,17250,17250,17190,501
|
|
20240318,114300,1843691890,17220,17240,17240,17220,1244
|
|
20240318,114200,1822269300,17220,17230,17230,17220,740
|
|
20240318,114100,1809519690,17230,17230,17230,17230,106
|
|
20240318,114000,1807693310,17230,17230,17230,17230,91
|
|
20240318,113900,1806125380,17250,17270,17270,17250,610
|
|
20240318,113800,1795597190,17280,17280,17290,17280,624
|
|
20240318,113700,1784814030,17280,17270,17280,17270,392
|
|
20240318,113600,1778041390,17270,17270,17270,17270,31
|
|
20240318,113500,1777506020,17270,17240,17270,17240,52
|
|
20240318,113400,1776609360,17240,17250,17250,17240,482
|
|
20240318,113300,1768297360,17250,17270,17270,17250,41
|
|
20240318,113200,1767590070,17250,17250,17250,17240,80
|
|
20240318,113100,1766210370,17250,17250,17250,17250,50
|
|
20240318,113000,1765347870,17280,17240,17280,17240,631
|
|
20240318,112900,1754453330,17230,17230,17230,17230,993
|
|
20240318,112800,1737343940,17230,17250,17250,17230,25
|
|
20240318,112700,1736912770,17260,17260,17260,17260,48
|
|
20240318,112600,1736084290,17250,17250,17250,17250,1
|
|
20240318,112500,1736067040,17250,17250,17250,17250,2
|
|
20240318,112400,1736032540,17250,17250,17250,17250,10
|
|
20240318,112300,1735860040,17250,17260,17260,17250,177
|
|
20240318,112200,1732806770,17270,17200,17270,17200,575
|
|
20240318,112100,1722897130,17210,17210,17220,17200,607
|
|
20240318,112000,1712451760,17220,17210,17220,17210,254
|
|
20240318,111900,1708080280,17210,17220,17220,17210,153
|
|
20240318,111800,1705446960,17210,17220,17230,17210,42
|
|
20240318,111700,1704723820,17220,17230,17240,17220,363
|
|
20240318,111600,1698470840,17230,17240,17240,17230,555
|
|
20240318,111500,1688902670,17240,17230,17240,17230,127
|
|
20240318,111400,1686713280,17230,17240,17240,17220,28
|
|
20240318,111300,1686230810,17230,17230,17230,17230,142
|
|
20240318,111200,1683784150,17230,17200,17230,17200,892
|
|
20240318,111100,1668421950,17200,17160,17200,17160,688
|
|
20240318,111000,1656611210,17160,17170,17170,17160,571
|
|
20240318,110900,1646811790,17170,17210,17210,17170,935
|
|
20240318,110800,1630732910,17210,17260,17260,17210,1510
|
|
20240318,110700,1604691190,17270,17350,17350,17270,1412
|
|
20240318,110600,1580232570,17360,17370,17380,17360,400
|
|
20240318,110500,1573285310,17370,17350,17390,17350,2992
|
|
20240318,110400,1521299160,17350,17320,17350,17320,1075
|
|
20240318,110300,1502655500,17340,17300,17340,17300,862
|
|
20240318,110200,1487730180,17310,17300,17310,17260,181
|
|
20240318,110100,1484602170,17300,17260,17310,17250,1054
|
|
20240318,110000,1466376210,17260,17250,17270,17200,549
|
|
20240318,105900,1456915120,17250,17260,17260,17200,557
|
|
20240318,105800,1447313630,17260,17270,17270,17240,1382
|
|
20240318,105700,1423469900,17270,17280,17280,17260,135
|
|
20240318,105600,1421138590,17280,17260,17280,17260,446
|
|
20240318,105500,1413439430,17260,17300,17310,17240,2302
|
|
20240318,105400,1373654720,17310,17260,17330,17260,2037
|
|
20240318,105300,1338420870,17260,17220,17260,17220,519
|
|
20240318,105200,1329471680,17230,17190,17230,17190,423
|
|
20240318,105100,1322183890,17190,17190,17190,17190,33
|
|
20240318,105000,1321616620,17190,17230,17230,17190,493
|
|
20240318,104900,1313134990,17230,17180,17230,17180,892
|
|
20240318,104800,1297777160,17160,17150,17210,17150,1392
|
|
20240318,104700,1273853630,17140,17140,17160,17140,110
|
|
20240318,104600,1271967310,17140,17130,17150,17130,489
|
|
20240318,104500,1263585550,17140,17140,17140,17130,71
|
|
20240318,104400,1262368710,17140,17150,17150,17140,245
|
|
20240318,104300,1258168690,17160,17160,17160,17160,75
|
|
20240318,104200,1256881690,17170,17110,17170,17110,542
|
|
20240318,104100,1247590430,17110,17110,17110,17110,4
|
|
20240318,104000,1247521990,17110,17110,17110,17110,11
|
|
20240318,103900,1247333780,17110,17090,17110,17050,174
|
|
20240318,103800,1244360980,17090,17080,17090,17080,76
|
|
20240318,103700,1243062330,17040,17040,17070,17040,66
|
|
20240318,103600,1241937360,17040,17020,17040,17010,41
|
|
20240318,103500,1241239340,17000,17010,17010,17000,36
|
|
20240318,103400,1240627160,17010,17010,17010,17010,272
|
|
20240318,103300,1236000440,17010,17020,17020,17010,200
|
|
20240318,103200,1232598380,17010,17020,17020,17010,173
|
|
20240318,103100,1229655620,17030,17030,17030,17030,9
|
|
20240318,103000,1229502350,17030,17050,17050,17010,787
|
|
20240318,102900,1216099420,17050,17060,17060,17050,25
|
|
20240318,102800,1215673030,17060,17060,17060,17060,0
|
|
20240318,102700,1215673030,17060,17070,17070,17060,74
|
|
20240318,102600,1214410480,17070,17090,17090,17070,87
|
|
20240318,102500,1212925130,17120,17100,17120,17100,2
|
|
20240318,102400,1212890910,17120,17120,17120,17080,82
|
|
20240318,102300,1211487430,17120,17110,17120,17110,6
|
|
20240318,102200,1211384760,17120,17110,17120,17110,51
|
|
20240318,102100,1210512130,17070,17100,17120,17070,471
|
|
20240318,102000,1202453100,17110,17050,17110,17050,101
|
|
20240318,101900,1200725050,17120,17080,17120,17020,1974
|
|
20240318,101800,1167101320,17070,17100,17100,17070,62
|
|
20240318,101700,1166042340,17130,17100,17130,17060,53
|
|
20240318,101600,1165137210,17140,17080,17140,17080,2957
|
|
20240318,101500,1114600730,17090,17090,17090,17080,107
|
|
20240318,101400,1112772110,17090,17090,17090,17090,118
|
|
20240318,101300,1110755490,17090,17020,17090,17020,536
|
|
20240318,101200,1101602710,17020,17010,17020,17000,87
|
|
20240318,101100,1100122190,17010,17090,17090,17010,918
|
|
20240318,101000,1084490960,17090,17090,17090,17090,61
|
|
20240318,100900,1083448470,17040,17090,17090,17040,973
|
|
20240318,100800,1066843290,17080,17080,17080,17070,161
|
|
20240318,100700,1064094070,17080,17090,17090,17070,328
|
|
20240318,100600,1058493720,17070,17130,17160,17070,2263
|
|
20240318,100500,1019788050,17150,17150,17150,17150,9
|
|
20240318,100400,1019633700,17150,17150,17150,17130,95
|
|
20240318,100300,1018005690,17130,17120,17130,17120,357
|
|
20240318,100200,1011890670,17130,17120,17130,17120,24
|
|
20240318,100100,1011479620,17120,17120,17150,17120,722
|
|
20240318,100000,999112840,17150,17150,17150,17120,212
|
|
20240318,095900,995477070,17150,17110,17150,17100,205
|
|
20240318,095800,991968540,17110,17110,17110,17110,11
|
|
20240318,095700,991780330,17100,17170,17170,17100,335
|
|
20240318,095600,986047580,17170,17130,17170,17110,1591
|
|
20240318,095500,958772010,17140,17120,17150,17120,244
|
|
20240318,095400,954589170,17120,17100,17120,17100,188
|
|
20240318,095300,951371820,17100,17100,17120,17100,675
|
|
20240318,095200,939828160,17100,17080,17100,17080,702
|
|
20240318,095100,927834270,17080,17080,17120,17070,624
|
|
20240318,095000,917170400,17080,17100,17120,17080,2115
|
|
20240318,094900,881018860,17100,17100,17100,17060,1228
|
|
20240318,094800,860029770,17090,17060,17090,17060,622
|
|
20240318,094700,849403440,17060,17020,17060,17010,666
|
|
20240318,094600,838054940,17010,16990,17010,16980,292
|
|
20240318,094500,833093090,16970,16910,16970,16900,98
|
|
20240318,094400,831430370,16880,16880,16880,16880,41
|
|
20240318,094300,830738290,16880,16900,16970,16880,276
|
|
20240318,094200,826077000,16890,16890,16960,16890,347
|
|
20240318,094100,820205040,16940,16900,16940,16880,870
|
|
20240318,094000,805505980,16880,16900,16960,16880,365
|
|
20240318,093900,799338790,16950,16880,16960,16870,142
|
|
20240318,093800,796934560,16870,16930,16930,16860,236
|
|
20240318,093700,792951390,16910,16900,16910,16900,7
|
|
20240318,093600,792833040,16900,16910,16910,16900,305
|
|
20240318,093500,787677440,16900,16960,16960,16900,617
|
|
20240318,093400,777225220,16960,16970,16970,16910,204
|
|
20240318,093300,773764110,16970,17000,17010,16970,190
|
|
20240318,093200,770535300,17010,16970,17040,16860,1918
|
|
20240318,093100,737967600,16970,16940,16970,16940,181
|
|
20240318,093000,734899520,16940,16930,16940,16880,247
|
|
20240318,092900,730720170,16880,16890,16930,16880,206
|
|
20240318,092800,727235970,16880,16930,16930,16870,260
|
|
20240318,092700,722847170,16940,16870,16940,16870,693
|
|
20240318,092600,711134220,16870,16940,16940,16870,464
|
|
20240318,092500,703302790,16940,16870,16940,16860,160
|
|
20240318,092400,700602500,16870,16940,16940,16870,122
|
|
20240318,092300,698542890,16940,16960,16960,16940,243
|
|
20240318,092200,694424150,16960,16870,16960,16850,1108
|
|
20240318,092100,675747150,16970,16860,16970,16860,720
|
|
20240318,092000,663581170,16860,16870,16890,16860,328
|
|
20240318,091900,658043330,16870,16820,16870,16820,33
|
|
20240318,091800,657486870,16790,16780,16860,16780,2070
|
|
20240318,091700,622735040,16780,16740,16820,16730,1869
|
|
20240318,091600,591377300,16750,16750,16750,16730,1488
|
|
20240318,091500,566457860,16750,16750,16750,16730,602
|
|
20240318,091400,556376960,16750,16740,16750,16720,1412
|
|
20240318,091300,532732020,16750,16750,16750,16710,800
|
|
20240318,091200,519335020,16810,16700,16810,16660,1358
|
|
20240318,091100,496680080,16700,16700,16820,16700,2447
|
|
20240318,091000,455805750,16700,16770,16790,16700,1636
|
|
20240318,090900,428425260,16770,16860,16860,16770,2866
|
|
20240318,090800,380255980,16850,16820,16850,16820,359
|
|
20240318,090700,374208330,16820,16810,16890,16800,4641
|
|
20240318,090600,296156990,16810,16870,16890,16810,3946
|
|
20240318,090500,229716090,16870,16950,16950,16870,1222
|
|
20240318,090400,209048980,16950,17000,17010,16940,289
|
|
20240318,090300,204141900,17000,16890,17000,16880,1800
|
|
20240318,090200,173646330,16880,16870,17000,16870,1594
|
|
20240318,090100,146716570,16880,16990,17050,16840,1695
|
|
20240318,090000,118057930,16990,17230,17230,16500,6874
|