583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,184000,1643649300,17730,17730,17730,17730,1155
|
|
20240305,183900,1643649300,17730,17730,17730,17730,0
|
|
20240305,183800,1643649300,17730,17730,17730,17730,0
|
|
20240305,183700,1643649300,17730,17730,17730,17730,0
|
|
20240305,183600,1643649300,17730,17730,17730,17730,0
|
|
20240305,183500,1643649300,17730,17730,17730,17730,0
|
|
20240305,183400,1643649300,17730,17730,17730,17730,0
|
|
20240305,183300,1643649300,17730,17730,17730,17730,0
|
|
20240305,183200,1643649300,17730,17730,17730,17730,0
|
|
20240305,183100,1643649300,17730,17730,17730,17730,0
|
|
20240305,183000,1643649300,17730,17730,17730,17730,0
|
|
20240305,182900,1643649300,17730,17730,17730,17730,0
|
|
20240305,182800,1643649300,17730,17730,17730,17730,0
|
|
20240305,182700,1643649300,17730,17730,17730,17730,0
|
|
20240305,182600,1643649300,17730,17730,17730,17730,0
|
|
20240305,182500,1643649300,17730,17730,17730,17730,0
|
|
20240305,182400,1643649300,17730,17730,17730,17730,0
|
|
20240305,182300,1643649300,17730,17730,17730,17730,0
|
|
20240305,182200,1643649300,17730,17730,17730,17730,0
|
|
20240305,182100,1643649300,17730,17730,17730,17730,0
|
|
20240305,182000,1643649300,17730,17730,17730,17730,0
|
|
20240305,181900,1643649300,17730,17730,17730,17730,0
|
|
20240305,181800,1643649300,17730,17730,17730,17730,0
|
|
20240305,181700,1643649300,17730,17730,17730,17730,0
|
|
20240305,181600,1643649300,17730,17730,17730,17730,0
|
|
20240305,181500,1643649300,17730,17730,17730,17730,0
|
|
20240305,181400,1643649300,17730,17730,17730,17730,0
|
|
20240305,181300,1643649300,17730,17730,17730,17730,0
|
|
20240305,181200,1643649300,17730,17730,17730,17730,0
|
|
20240305,181100,1643649300,17730,17730,17730,17730,0
|
|
20240305,181000,1643649300,17730,17730,17730,17730,1155
|
|
20240305,180900,1643649300,17730,17730,17730,17730,0
|
|
20240305,180800,1643649300,17730,17730,17730,17730,0
|
|
20240305,180700,1643649300,17730,17730,17730,17730,0
|
|
20240305,180600,1643649300,17730,17730,17730,17730,0
|
|
20240305,180500,1643649300,17730,17730,17730,17730,0
|
|
20240305,180400,1643649300,17730,17730,17730,17730,0
|
|
20240305,180300,1643649300,17730,17730,17730,17730,0
|
|
20240305,180200,1643649300,17730,17730,17730,17730,0
|
|
20240305,180100,1643649300,17730,17730,17730,17730,0
|
|
20240305,180000,1643649300,17730,17730,17730,17730,0
|
|
20240305,175900,1643649300,17730,17730,17730,17730,0
|
|
20240305,175800,1643649300,17730,17730,17730,17730,0
|
|
20240305,175700,1643649300,17730,17730,17730,17730,0
|
|
20240305,175600,1643649300,17730,17730,17730,17730,0
|
|
20240305,175500,1643649300,17730,17730,17730,17730,0
|
|
20240305,175400,1643649300,17730,17730,17730,17730,0
|
|
20240305,175300,1643649300,17730,17730,17730,17730,0
|
|
20240305,175200,1643649300,17730,17730,17730,17730,0
|
|
20240305,175100,1643649300,17730,17730,17730,17730,0
|
|
20240305,175000,1643649300,17730,17730,17730,17730,0
|
|
20240305,174900,1643649300,17730,17730,17730,17730,0
|
|
20240305,174800,1643649300,17730,17730,17730,17730,0
|
|
20240305,174700,1643649300,17730,17730,17730,17730,0
|
|
20240305,174600,1643649300,17730,17730,17730,17730,0
|
|
20240305,174500,1643649300,17730,17730,17730,17730,0
|
|
20240305,174400,1643649300,17730,17730,17730,17730,0
|
|
20240305,174300,1643649300,17730,17730,17730,17730,0
|
|
20240305,174200,1643649300,17730,17730,17730,17730,0
|
|
20240305,174100,1643649300,17730,17730,17730,17730,0
|
|
20240305,174000,1643649300,17730,17730,17730,17730,1155
|
|
20240305,173900,1643649300,17730,17730,17730,17730,0
|
|
20240305,173800,1643649300,17730,17730,17730,17730,0
|
|
20240305,173700,1643649300,17730,17730,17730,17730,0
|
|
20240305,173600,1643649300,17730,17730,17730,17730,0
|
|
20240305,173500,1643649300,17730,17730,17730,17730,0
|
|
20240305,173400,1643649300,17730,17730,17730,17730,0
|
|
20240305,173300,1643649300,17730,17730,17730,17730,0
|
|
20240305,173200,1643649300,17730,17730,17730,17730,0
|
|
20240305,173100,1643649300,17730,17730,17730,17730,0
|
|
20240305,173000,1643649300,17730,17730,17730,17730,0
|
|
20240305,172900,1643649300,17730,17730,17730,17730,0
|
|
20240305,172800,1643649300,17730,17730,17730,17730,0
|
|
20240305,172700,1643649300,17730,17730,17730,17730,0
|
|
20240305,172600,1643649300,17730,17730,17730,17730,0
|
|
20240305,172500,1643649300,17730,17730,17730,17730,0
|
|
20240305,172400,1643649300,17730,17730,17730,17730,0
|
|
20240305,172300,1643649300,17730,17730,17730,17730,0
|
|
20240305,172200,1643649300,17730,17730,17730,17730,0
|
|
20240305,172100,1643649300,17730,17730,17730,17730,0
|
|
20240305,172000,1643649300,17730,17730,17730,17730,0
|
|
20240305,171900,1643649300,17730,17730,17730,17730,0
|
|
20240305,171800,1643649300,17730,17730,17730,17730,0
|
|
20240305,171700,1643649300,17730,17730,17730,17730,0
|
|
20240305,171600,1643649300,17730,17730,17730,17730,0
|
|
20240305,171500,1643649300,17730,17730,17730,17730,0
|
|
20240305,171400,1643649300,17730,17730,17730,17730,0
|
|
20240305,171300,1643649300,17730,17730,17730,17730,0
|
|
20240305,171200,1643649300,17730,17730,17730,17730,0
|
|
20240305,171100,1643649300,17730,17730,17730,17730,0
|
|
20240305,171000,1643649300,17730,17730,17730,17730,1155
|
|
20240305,170900,1643649300,17730,17730,17730,17730,0
|
|
20240305,170800,1643649300,17730,17730,17730,17730,0
|
|
20240305,170700,1643649300,17730,17730,17730,17730,0
|
|
20240305,170600,1643649300,17730,17730,17730,17730,0
|
|
20240305,170500,1643649300,17730,17730,17730,17730,0
|
|
20240305,170400,1643649300,17730,17730,17730,17730,0
|
|
20240305,170300,1643649300,17730,17730,17730,17730,0
|
|
20240305,170200,1643649300,17730,17730,17730,17730,0
|
|
20240305,170100,1643649300,17730,17730,17730,17730,0
|
|
20240305,170000,1643649300,17730,17730,17730,17730,0
|
|
20240305,165900,1643649300,17730,17730,17730,17730,0
|
|
20240305,165800,1643649300,17730,17730,17730,17730,0
|
|
20240305,165700,1643649300,17730,17730,17730,17730,0
|
|
20240305,165600,1643649300,17730,17730,17730,17730,0
|
|
20240305,165500,1643649300,17730,17730,17730,17730,0
|
|
20240305,165400,1643649300,17730,17730,17730,17730,0
|
|
20240305,165300,1643649300,17730,17730,17730,17730,0
|
|
20240305,165200,1643649300,17730,17730,17730,17730,0
|
|
20240305,165100,1643649300,17730,17730,17730,17730,0
|
|
20240305,165000,1643649300,17730,17730,17730,17730,0
|
|
20240305,164900,1643649300,17730,17730,17730,17730,0
|
|
20240305,164800,1643649300,17730,17730,17730,17730,0
|
|
20240305,164700,1643649300,17730,17730,17730,17730,0
|
|
20240305,164600,1643649300,17730,17730,17730,17730,0
|
|
20240305,164500,1643649300,17730,17730,17730,17730,0
|
|
20240305,164400,1643649300,17730,17730,17730,17730,0
|
|
20240305,164300,1643649300,17730,17730,17730,17730,0
|
|
20240305,164200,1643649300,17730,17730,17730,17730,0
|
|
20240305,164100,1643649300,17730,17730,17730,17730,0
|
|
20240305,164000,1643649300,17730,17730,17730,17730,1155
|
|
20240305,163900,1643649300,17730,17730,17730,17730,0
|
|
20240305,163800,1643649300,17730,17730,17730,17730,0
|
|
20240305,163700,1643649300,17730,17730,17730,17730,0
|
|
20240305,163600,1643649300,17730,17730,17730,17730,0
|
|
20240305,163500,1643649300,17730,17730,17730,17730,0
|
|
20240305,163400,1643649300,17730,17730,17730,17730,0
|
|
20240305,163300,1643649300,17730,17730,17730,17730,0
|
|
20240305,163200,1643649300,17730,17730,17730,17730,0
|
|
20240305,163100,1643649300,17730,17730,17730,17730,0
|
|
20240305,163000,1643649300,17730,17730,17730,17730,0
|
|
20240305,162900,1643649300,17730,17730,17730,17730,0
|
|
20240305,162800,1643649300,17730,17730,17730,17730,0
|
|
20240305,162700,1643649300,17730,17730,17730,17730,0
|
|
20240305,162600,1643649300,17730,17730,17730,17730,0
|
|
20240305,162500,1643649300,17730,17730,17730,17730,0
|
|
20240305,162400,1643649300,17730,17730,17730,17730,0
|
|
20240305,162300,1643649300,17730,17730,17730,17730,0
|
|
20240305,162200,1643649300,17730,17730,17730,17730,0
|
|
20240305,162100,1643649300,17730,17730,17730,17730,0
|
|
20240305,162000,1643649300,17730,17730,17730,17730,0
|
|
20240305,161900,1643649300,17730,17730,17730,17730,0
|
|
20240305,161800,1643649300,17730,17730,17730,17730,0
|
|
20240305,161700,1643649300,17730,17730,17730,17730,0
|
|
20240305,161600,1643649300,17730,17730,17730,17730,0
|
|
20240305,161500,1643649300,17730,17730,17730,17730,0
|
|
20240305,161400,1643649300,17730,17730,17730,17730,0
|
|
20240305,161300,1643649300,17730,17730,17730,17730,0
|
|
20240305,161200,1643649300,17730,17730,17730,17730,0
|
|
20240305,161100,1643649300,17730,17730,17730,17730,0
|
|
20240305,161000,1643649300,17730,17730,17730,17730,1155
|
|
20240305,160900,1643649300,17730,17730,17730,17730,0
|
|
20240305,160800,1643649300,17730,17730,17730,17730,0
|
|
20240305,160700,1643649300,17730,17730,17730,17730,0
|
|
20240305,160600,1643649300,17730,17730,17730,17730,0
|
|
20240305,160500,1643649300,17730,17730,17730,17730,0
|
|
20240305,160400,1643649300,17730,17730,17730,17730,0
|
|
20240305,160300,1643649300,17730,17730,17730,17730,0
|
|
20240305,160200,1643649300,17730,17730,17730,17730,0
|
|
20240305,160100,1643649300,17730,17730,17730,17730,0
|
|
20240305,160000,1643649300,17730,17730,17730,17730,0
|
|
20240305,155900,1643649300,17730,17730,17730,17730,0
|
|
20240305,155800,1643649300,17730,17730,17730,17730,0
|
|
20240305,155700,1643649300,17730,17730,17730,17730,0
|
|
20240305,155600,1643649300,17730,17730,17730,17730,0
|
|
20240305,155500,1643649300,17730,17730,17730,17730,0
|
|
20240305,155400,1643649300,17730,17730,17730,17730,0
|
|
20240305,155300,1643649300,17730,17730,17730,17730,0
|
|
20240305,155200,1643649300,17730,17730,17730,17730,0
|
|
20240305,155100,1643649300,17730,17730,17730,17730,0
|
|
20240305,155000,1643649300,17730,17730,17730,17730,0
|
|
20240305,154900,1643649300,17730,17730,17730,17730,0
|
|
20240305,154800,1643649300,17730,17730,17730,17730,0
|
|
20240305,154700,1643649300,17730,17730,17730,17730,0
|
|
20240305,154600,1643649300,17730,17730,17730,17730,0
|
|
20240305,154500,1643649300,17730,17730,17730,17730,0
|
|
20240305,154400,1643649300,17730,17730,17730,17730,0
|
|
20240305,154300,1643649300,17730,17730,17730,17730,0
|
|
20240305,154200,1643649300,17730,17730,17730,17730,0
|
|
20240305,154100,1643649300,17730,17730,17730,17730,0
|
|
20240305,154000,1643649300,17730,17730,17730,17730,1155
|
|
20240305,153900,1643649300,17730,17730,17730,17730,0
|
|
20240305,153800,1643649300,17730,17730,17730,17730,0
|
|
20240305,153700,1643649300,17730,17730,17730,17730,0
|
|
20240305,153600,1643649300,17730,17730,17730,17730,0
|
|
20240305,153500,1643649300,17730,17730,17730,17730,0
|
|
20240305,153400,1643649300,17730,17730,17730,17730,0
|
|
20240305,153300,1643649300,17730,17730,17730,17730,0
|
|
20240305,153200,1643649300,17730,17730,17730,17730,0
|
|
20240305,153100,1643649300,17730,17730,17730,17730,0
|
|
20240305,153000,1643649300,17730,17730,17730,17730,1155
|
|
20240305,152900,1623171150,17710,17710,17710,17710,0
|
|
20240305,152800,1623171150,17710,17710,17710,17710,0
|
|
20240305,152700,1623171150,17710,17710,17710,17710,0
|
|
20240305,152600,1623171150,17710,17710,17710,17710,0
|
|
20240305,152500,1623171150,17710,17710,17710,17710,0
|
|
20240305,152400,1623171150,17710,17710,17710,17710,0
|
|
20240305,152300,1623171150,17710,17710,17710,17710,0
|
|
20240305,152200,1623171150,17710,17710,17710,17710,0
|
|
20240305,152100,1623171150,17710,17710,17710,17710,0
|
|
20240305,152000,1623171150,17710,17710,17710,17710,0
|
|
20240305,151900,1623171150,17710,17720,17730,17690,230
|
|
20240305,151800,1619097090,17730,17690,17730,17690,50
|
|
20240305,151700,1618211580,17710,17690,17710,17690,105
|
|
20240305,151600,1616352170,17700,17670,17700,17670,6
|
|
20240305,151500,1616246120,17700,17700,17700,17690,360
|
|
20240305,151400,1609875730,17700,17680,17700,17680,1038
|
|
20240305,151300,1591504550,17650,17650,17650,17650,0
|
|
20240305,151200,1591504550,17650,17620,17650,17620,914
|
|
20240305,151100,1575380360,17620,17620,17630,17620,368
|
|
20240305,151000,1568896130,17620,17630,17630,17620,103
|
|
20240305,150900,1567080270,17630,17630,17630,17630,3
|
|
20240305,150800,1567027380,17630,17630,17630,17630,18
|
|
20240305,150700,1566710040,17640,17650,17650,17620,562
|
|
20240305,150600,1556798920,17660,17690,17690,17660,1102
|
|
20240305,150500,1537321180,17690,17720,17720,17680,1126
|
|
20240305,150400,1517385400,17710,17710,17710,17690,145
|
|
20240305,150300,1514817960,17710,17670,17710,17670,75
|
|
20240305,150200,1513490770,17670,17670,17700,17670,758
|
|
20240305,150100,1500085890,17670,17650,17670,17640,344
|
|
20240305,150000,1494011310,17600,17580,17630,17580,338
|
|
20240305,145900,1488058220,17590,17590,17590,17590,68
|
|
20240305,145800,1486862100,17580,17580,17590,17580,540
|
|
20240305,145700,1477365200,17600,17590,17600,17580,309
|
|
20240305,145600,1471930410,17590,17600,17600,17590,20
|
|
20240305,145500,1471578420,17580,17580,17610,17580,66
|
|
20240305,145400,1470416650,17580,17580,17580,17580,82
|
|
20240305,145300,1468975090,17610,17560,17610,17560,39
|
|
20240305,145200,1468288630,17610,17610,17610,17560,39
|
|
20240305,145100,1467601890,17560,17580,17590,17560,138
|
|
20240305,145000,1465175800,17580,17590,17590,17580,31
|
|
20240305,144900,1464630620,17580,17580,17590,17580,51
|
|
20240305,144800,1463733550,17580,17550,17580,17550,159
|
|
20240305,144700,1460940270,17550,17550,17550,17550,8
|
|
20240305,144600,1460799870,17550,17550,17550,17550,10
|
|
20240305,144500,1460624370,17550,17560,17560,17550,151
|
|
20240305,144400,1457973000,17570,17560,17570,17560,27
|
|
20240305,144300,1457498780,17570,17560,17570,17560,60
|
|
20240305,144200,1456444640,17560,17550,17560,17550,5
|
|
20240305,144100,1456356870,17570,17550,17570,17550,30
|
|
20240305,144000,1455830190,17550,17550,17550,17550,8
|
|
20240305,143900,1455689790,17550,17570,17570,17550,89
|
|
20240305,143800,1454127660,17560,17570,17590,17560,114
|
|
20240305,143700,1452125480,17560,17590,17590,17560,38
|
|
20240305,143600,1451457880,17570,17570,17580,17570,24
|
|
20240305,143500,1451036030,17570,17590,17590,17570,166
|
|
20240305,143400,1448117830,17590,17580,17590,17580,108
|
|
20240305,143300,1446219140,17590,17610,17640,17590,316
|
|
20240305,143200,1440655450,17610,17590,17610,17590,88
|
|
20240305,143100,1439106520,17590,17590,17590,17590,18
|
|
20240305,143000,1438789900,17600,17570,17600,17570,88
|
|
20240305,142900,1437242620,17570,17570,17610,17570,214
|
|
20240305,142800,1433474440,17570,17570,17570,17570,318
|
|
20240305,142700,1427887180,17570,17630,17630,17570,49
|
|
20240305,142600,1427023610,17570,17620,17630,17570,108
|
|
20240305,142500,1425120660,17570,17570,17620,17570,61
|
|
20240305,142400,1424047040,17560,17560,17560,17560,0
|
|
20240305,142300,1424047040,17560,17580,17640,17560,448
|
|
20240305,142200,1416161030,17560,17560,17560,17560,8
|
|
20240305,142100,1416020550,17560,17560,17560,17560,22
|
|
20240305,142000,1415634230,17560,17570,17640,17560,593
|
|
20240305,141900,1405176930,17570,17540,17570,17540,85
|
|
20240305,141800,1403684590,17540,17540,17540,17530,30
|
|
20240305,141700,1403158610,17530,17470,17530,17470,156
|
|
20240305,141600,1400429290,17480,17450,17480,17450,46
|
|
20240305,141500,1399625870,17450,17470,17470,17450,21
|
|
20240305,141400,1399259060,17470,17450,17510,17450,325
|
|
20240305,141300,1393581090,17450,17450,17450,17450,0
|
|
20240305,141200,1393581090,17450,17450,17470,17440,32
|
|
20240305,141100,1393022700,17430,17440,17440,17430,538
|
|
20240305,141000,1383640830,17440,17440,17450,17430,500
|
|
20240305,140900,1374920740,17440,17450,17450,17440,61
|
|
20240305,140800,1373856610,17450,17440,17450,17430,102
|
|
20240305,140700,1372077260,17430,17430,17430,17430,8
|
|
20240305,140600,1371937820,17430,17450,17460,17420,1335
|
|
20240305,140500,1348659160,17440,17430,17450,17430,26
|
|
20240305,140400,1348205720,17430,17430,17430,17430,43
|
|
20240305,140300,1347456230,17430,17430,17430,17430,2
|
|
20240305,140200,1347421370,17430,17430,17430,17430,25
|
|
20240305,140100,1346985620,17430,17430,17490,17430,129
|
|
20240305,140000,1344736900,17430,17460,17460,17430,140
|
|
20240305,135900,1342295440,17470,17420,17470,17420,76
|
|
20240305,135800,1340968310,17460,17460,17460,17460,25
|
|
20240305,135700,1340531810,17460,17460,17460,17460,54
|
|
20240305,135600,1339588970,17460,17440,17460,17440,81
|
|
20240305,135500,1338175940,17420,17460,17460,17420,48
|
|
20240305,135400,1337338070,17420,17430,17480,17420,96
|
|
20240305,135300,1335663340,17480,17430,17480,17430,27
|
|
20240305,135200,1335191730,17430,17430,17430,17430,17
|
|
20240305,135100,1334895420,17430,17430,17430,17430,104
|
|
20240305,135000,1333082700,17430,17500,17510,17420,283
|
|
20240305,134900,1328139930,17500,17500,17500,17500,15
|
|
20240305,134800,1327877430,17500,17510,17510,17500,51
|
|
20240305,134700,1326984480,17510,17480,17540,17480,308
|
|
20240305,134600,1321591220,17470,17420,17470,17420,173
|
|
20240305,134500,1318569220,17430,17430,17440,17430,519
|
|
20240305,134400,1309522930,17420,17420,17420,17420,205
|
|
20240305,134300,1305951830,17420,17460,17480,17420,110
|
|
20240305,134200,1304030410,17420,17420,17420,17420,18
|
|
20240305,134100,1303716850,17410,17430,17450,17410,413
|
|
20240305,134000,1296517680,17430,17470,17470,17430,755
|
|
20240305,133900,1283340420,17480,17480,17490,17480,60
|
|
20240305,133800,1282291530,17480,17500,17500,17480,426
|
|
20240305,133700,1274840770,17500,17500,17500,17490,95
|
|
20240305,133600,1273178340,17490,17490,17490,17490,5
|
|
20240305,133500,1273090890,17500,17500,17500,17490,31
|
|
20240305,133400,1272548580,17500,17500,17500,17500,2
|
|
20240305,133300,1272513580,17500,17500,17500,17500,12
|
|
20240305,133200,1272303580,17500,17530,17530,17500,35
|
|
20240305,133100,1271690840,17500,17510,17510,17500,118
|
|
20240305,133000,1269625240,17510,17550,17550,17510,297
|
|
20240305,132900,1264420420,17550,17540,17550,17540,19
|
|
20240305,132800,1264087040,17560,17560,17560,17530,135
|
|
20240305,132700,1261718260,17560,17560,17560,17540,111
|
|
20240305,132600,1259770690,17530,17530,17530,17530,6
|
|
20240305,132500,1259665510,17510,17570,17570,17510,326
|
|
20240305,132400,1253938750,17570,17580,17580,17570,39
|
|
20240305,132300,1253253320,17570,17590,17590,17570,31
|
|
20240305,132200,1252708110,17580,17600,17600,17580,529
|
|
20240305,132100,1243402610,17600,17610,17640,17600,86
|
|
20240305,132000,1241888370,17610,17600,17650,17600,237
|
|
20240305,131900,1237713590,17590,17580,17600,17580,46
|
|
20240305,131800,1236904390,17580,17580,17600,17580,139
|
|
20240305,131700,1234460080,17570,17570,17580,17570,11
|
|
20240305,131600,1234266730,17570,17570,17570,17570,8
|
|
20240305,131500,1234126170,17570,17570,17570,17530,47
|
|
20240305,131400,1233300580,17560,17500,17560,17500,77
|
|
20240305,131300,1231949620,17560,17500,17560,17500,37
|
|
20240305,131200,1231300420,17490,17500,17500,17490,50
|
|
20240305,131100,1230425640,17490,17520,17520,17490,132
|
|
20240305,131000,1228115950,17520,17650,17650,17520,635
|
|
20240305,130900,1216919500,17650,17640,17660,17640,88
|
|
20240305,130800,1215366590,17640,17640,17640,17640,8
|
|
20240305,130700,1215225470,17650,17650,17650,17650,11
|
|
20240305,130600,1215031320,17670,17640,17670,17640,24
|
|
20240305,130500,1214607720,17640,17640,17640,17640,6
|
|
20240305,130400,1214501880,17630,17630,17630,17630,19
|
|
20240305,130300,1214166910,17630,17620,17630,17620,9
|
|
20240305,130200,1214008310,17620,17620,17630,17620,20
|
|
20240305,130100,1213655760,17620,17620,17630,17620,130
|
|
20240305,130000,1211364940,17630,17640,17720,17630,229
|
|
20240305,125900,1207320530,17700,17680,17700,17650,266
|
|
20240305,125800,1202615790,17700,17620,17700,17620,134
|
|
20240305,125700,1200250930,17620,17660,17660,17600,187
|
|
20240305,125600,1196954270,17620,17630,17630,17610,316
|
|
20240305,125500,1191386550,17630,17520,17660,17520,1627
|
|
20240305,125400,1162798680,17450,17450,17450,17450,7
|
|
20240305,125300,1162676530,17550,17450,17550,17450,370
|
|
20240305,125200,1156193530,17450,17440,17450,17440,19
|
|
20240305,125100,1155861990,17440,17490,17560,17430,144
|
|
20240305,125000,1153344980,17490,17510,17570,17490,279
|
|
20240305,124900,1148453560,17510,17510,17570,17510,26
|
|
20240305,124800,1147998180,17510,17580,17580,17510,39
|
|
20240305,124700,1147312770,17510,17570,17570,17510,20
|
|
20240305,124600,1146961670,17580,17580,17580,17510,66
|
|
20240305,124500,1145801670,17520,17510,17580,17510,159
|
|
20240305,124400,1143011550,17500,17480,17500,17480,21
|
|
20240305,124300,1142644080,17480,17480,17480,17480,44
|
|
20240305,124200,1141874960,17480,17430,17480,17430,49
|
|
20240305,124100,1141018730,17430,17460,17460,17430,118
|
|
20240305,124000,1138959670,17460,17480,17480,17460,190
|
|
20240305,123900,1135640200,17480,17480,17480,17480,21
|
|
20240305,123800,1135273120,17480,17480,17480,17480,16
|
|
20240305,123700,1134993440,17480,17500,17500,17480,17
|
|
20240305,123600,1134696040,17480,17470,17480,17470,89
|
|
20240305,123500,1133140530,17470,17480,17480,17470,20
|
|
20240305,123400,1132791110,17480,17470,17480,17470,8
|
|
20240305,123300,1132651290,17460,17480,17480,17460,54
|
|
20240305,123200,1131707440,17460,17440,17460,17440,178
|
|
20240305,123100,1128600630,17430,17410,17430,17410,149
|
|
20240305,123000,1126004050,17430,17420,17430,17400,411
|
|
20240305,122900,1118847070,17420,17420,17430,17420,55
|
|
20240305,122800,1117888880,17420,17410,17420,17410,14
|
|
20240305,122700,1117645090,17410,17410,17420,17410,104
|
|
20240305,122600,1115834180,17410,17430,17430,17410,95
|
|
20240305,122500,1114179850,17420,17420,17430,17410,28
|
|
20240305,122400,1113692100,17420,17410,17420,17410,5
|
|
20240305,122300,1113605040,17410,17410,17410,17410,20
|
|
20240305,122200,1113256840,17410,17440,17440,17410,16
|
|
20240305,122100,1112978010,17400,17410,17410,17400,96
|
|
20240305,122000,1111307380,17410,17440,17440,17410,204
|
|
20240305,121900,1107753880,17440,17440,17440,17440,12
|
|
20240305,121800,1107544600,17460,17430,17460,17430,16
|
|
20240305,121700,1107265440,17430,17430,17430,17430,2
|
|
20240305,121600,1107230580,17420,17440,17440,17420,20
|
|
20240305,121500,1106882020,17430,17490,17490,17430,16
|
|
20240305,121400,1106602560,17440,17440,17440,17440,15
|
|
20240305,121300,1106340960,17440,17440,17440,17440,16
|
|
20240305,121200,1106061920,17440,17440,17480,17440,21
|
|
20240305,121100,1105695120,17430,17450,17540,17410,156
|
|
20240305,121000,1102974840,17450,17510,17540,17450,200
|
|
20240305,120900,1099476650,17560,17610,17610,17560,103
|
|
20240305,120800,1097663770,17610,17490,17610,17490,483
|
|
20240305,120700,1089187570,17470,17470,17470,17440,29
|
|
20240305,120600,1088681090,17470,17410,17480,17410,21
|
|
20240305,120500,1088314330,17410,17410,17410,17410,7
|
|
20240305,120400,1088192460,17490,17490,17490,17410,37
|
|
20240305,120300,1087545730,17490,17410,17490,17410,125
|
|
20240305,120200,1085361320,17410,17440,17440,17410,102
|
|
20240305,120100,1083582670,17440,17460,17470,17440,140
|
|
20240305,120000,1081139140,17460,17460,17520,17460,180
|
|
20240305,115900,1077995800,17460,17460,17460,17460,4
|
|
20240305,115800,1077925960,17460,17460,17460,17460,6
|
|
20240305,115700,1077821200,17420,17440,17460,17420,727
|
|
20240305,115600,1065141680,17440,17380,17440,17380,62
|
|
20240305,115500,1064062180,17380,17380,17380,17380,102
|
|
20240305,115400,1062289420,17380,17420,17420,17380,5
|
|
20240305,115300,1062202480,17380,17430,17430,17380,34
|
|
20240305,115200,1061611110,17430,17380,17430,17380,34
|
|
20240305,115100,1061018790,17380,17380,17400,17380,357
|
|
20240305,115000,1054808560,17380,17390,17390,17380,391
|
|
20240305,114900,1048010130,17390,17390,17400,17390,27
|
|
20240305,114800,1047540510,17390,17390,17390,17390,13
|
|
20240305,114700,1047314440,17390,17390,17390,17390,24
|
|
20240305,114600,1046897080,17390,17390,17390,17390,4
|
|
20240305,114500,1046827520,17400,17390,17400,17390,137
|
|
20240305,114400,1044444100,17390,17390,17400,17380,350
|
|
20240305,114300,1038357730,17400,17410,17410,17400,194
|
|
20240305,114200,1034981580,17410,17480,17480,17410,12
|
|
20240305,114100,1034772100,17410,17410,17420,17410,128
|
|
20240305,114000,1032543610,17410,17440,17440,17410,316
|
|
20240305,113900,1027035020,17440,17440,17440,17440,5
|
|
20240305,113800,1026947820,17500,17440,17500,17440,14
|
|
20240305,113700,1026703120,17440,17470,17470,17440,60
|
|
20240305,113600,1025656580,17440,17450,17450,17440,52
|
|
20240305,113500,1024749230,17450,17450,17450,17450,8
|
|
20240305,113400,1024609630,17450,17450,17530,17450,27
|
|
20240305,113300,1024137760,17450,17450,17450,17450,4
|
|
20240305,113200,1024067960,17450,17450,17450,17450,7
|
|
20240305,113100,1023945810,17450,17450,17550,17450,143
|
|
20240305,113000,1021449660,17450,17480,17480,17450,201
|
|
20240305,112900,1017937710,17480,17480,17480,17480,5
|
|
20240305,112800,1017850310,17480,17510,17510,17480,83
|
|
20240305,112700,1016397220,17510,17480,17510,17480,150
|
|
20240305,112600,1013771940,17480,17470,17490,17470,4
|
|
20240305,112500,1013702030,17470,17480,17510,17470,114
|
|
20240305,112400,1011709120,17500,17480,17500,17480,194
|
|
20240305,112300,1008314700,17480,17480,17480,17480,60
|
|
20240305,112200,1007265900,17470,17470,17470,17470,20
|
|
20240305,112100,1006916500,17470,17470,17470,17470,96
|
|
20240305,112000,1005239380,17470,17460,17470,17450,306
|
|
20240305,111900,999895940,17460,17470,17470,17460,8
|
|
20240305,111800,999756230,17470,17460,17470,17460,77
|
|
20240305,111700,998411100,17460,17460,17460,17460,30
|
|
20240305,111600,997887300,17460,17460,17470,17460,11
|
|
20240305,111500,997695170,17460,17460,17460,17460,5
|
|
20240305,111400,997607870,17460,17460,17460,17460,98
|
|
20240305,111300,995896790,17450,17460,17460,17450,4
|
|
20240305,111200,995826980,17460,17460,17470,17460,14
|
|
20240305,111100,995582450,17430,17430,17480,17430,145
|
|
20240305,111000,993053470,17430,17470,17470,17430,211
|
|
20240305,110900,989372700,17480,17450,17480,17450,252
|
|
20240305,110800,984972870,17430,17430,17440,17430,33
|
|
20240305,110700,984397410,17430,17430,17430,17430,96
|
|
20240305,110600,982724130,17430,17430,17430,17430,0
|
|
20240305,110500,982724130,17430,17440,17450,17430,27
|
|
20240305,110400,982253210,17440,17430,17440,17430,30
|
|
20240305,110300,981730260,17430,17430,17430,17430,13
|
|
20240305,110200,981503670,17430,17430,17430,17430,64
|
|
20240305,110100,980388150,17430,17460,17480,17430,310
|
|
20240305,110000,974978020,17460,17470,17470,17460,171
|
|
20240305,105900,971991000,17470,17470,17470,17470,33
|
|
20240305,105800,971414490,17470,17510,17510,17470,73
|
|
20240305,105700,970138820,17470,17470,17480,17470,170
|
|
20240305,105600,967167290,17470,17480,17480,17470,486
|
|
20240305,105500,958672140,17510,17470,17510,17470,921
|
|
20240305,105400,942545590,17470,17520,17520,17470,402
|
|
20240305,105300,935511310,17520,17520,17520,17520,104
|
|
20240305,105200,933689230,17520,17540,17540,17520,138
|
|
20240305,105100,931269780,17540,17560,17570,17540,415
|
|
20240305,105000,923983900,17560,17570,17580,17560,188
|
|
20240305,104900,920680880,17580,17570,17580,17570,127
|
|
20240305,104800,918448480,17570,17580,17580,17570,36
|
|
20240305,104700,917815620,17570,17610,17610,17570,16
|
|
20240305,104600,917534180,17610,17550,17610,17550,36
|
|
20240305,104500,916900520,17560,17550,17560,17550,46
|
|
20240305,104400,916092810,17560,17590,17690,17560,275
|
|
20240305,104300,911245190,17580,17560,17590,17560,159
|
|
20240305,104200,908450220,17550,17540,17550,17540,52
|
|
20240305,104100,907537720,17540,17530,17540,17530,172
|
|
20240305,104000,904521740,17530,17530,17560,17530,277
|
|
20240305,103900,899664910,17560,17560,17560,17530,70
|
|
20240305,103800,898435920,17510,17510,17510,17510,21
|
|
20240305,103700,898068210,17490,17560,17560,17490,348
|
|
20240305,103600,891978330,17490,17530,17550,17480,175
|
|
20240305,103500,888909800,17530,17480,17530,17480,42
|
|
20240305,103400,888174770,17480,17500,17500,17480,399
|
|
20240305,103300,881193200,17480,17470,17500,17470,59
|
|
20240305,103200,880162000,17460,17460,17520,17460,66
|
|
20240305,103100,879009100,17460,17460,17520,17460,413
|
|
20240305,103000,871786140,17510,17470,17510,17460,430
|
|
20240305,102900,864273500,17470,17470,17470,17470,5
|
|
20240305,102800,864186150,17530,17470,17530,17470,30
|
|
20240305,102700,863661510,17470,17490,17490,17470,837
|
|
20240305,102600,849030590,17490,17520,17520,17490,29
|
|
20240305,102500,848522660,17510,17470,17510,17470,43
|
|
20240305,102400,847770200,17520,17490,17520,17450,854
|
|
20240305,102300,832853110,17510,17480,17510,17480,175
|
|
20240305,102200,829790560,17470,17490,17490,17470,170
|
|
20240305,102100,826819880,17490,17500,17510,17490,213
|
|
20240305,102000,823092550,17500,17530,17540,17500,730
|
|
20240305,101900,810303940,17540,17560,17560,17540,545
|
|
20240305,101800,800738540,17560,17560,17560,17560,149
|
|
20240305,101700,798122100,17560,17580,17590,17560,173
|
|
20240305,101600,795081450,17590,17580,17590,17580,8
|
|
20240305,101500,794940790,17580,17600,17600,17580,174
|
|
20240305,101400,791879040,17600,17600,17600,17600,1
|
|
20240305,101300,791861440,17680,17680,17680,17680,9
|
|
20240305,101200,791702320,17630,17630,17630,17600,357
|
|
20240305,101100,785411160,17630,17630,17630,17630,137
|
|
20240305,101000,782995850,17630,17690,17720,17630,561
|
|
20240305,100900,773075720,17740,17740,17740,17740,63
|
|
20240305,100800,771958100,17740,17610,17740,17610,1172
|
|
20240305,100700,751211100,17630,17590,17630,17590,399
|
|
20240305,100600,744190230,17600,17580,17600,17580,88
|
|
20240305,100500,742642190,17580,17580,17580,17580,136
|
|
20240305,100400,740251310,17580,17600,17600,17580,34
|
|
20240305,100300,739653310,17600,17600,17600,17600,48
|
|
20240305,100200,738808510,17610,17600,17610,17590,263
|
|
20240305,100100,734179540,17600,17600,17620,17600,224
|
|
20240305,100000,730235140,17600,17610,17620,17600,157
|
|
20240305,095900,727471500,17610,17620,17620,17610,37
|
|
20240305,095800,726819850,17600,17610,17610,17600,16
|
|
20240305,095700,726538150,17600,17620,17630,17600,128
|
|
20240305,095600,724283830,17620,17640,17640,17620,16
|
|
20240305,095500,724001890,17640,17640,17640,17640,9
|
|
20240305,095400,723843130,17610,17620,17620,17610,117
|
|
20240305,095300,721782610,17610,17610,17610,17610,0
|
|
20240305,095200,721782610,17610,17610,17620,17610,26
|
|
20240305,095100,721324720,17610,17610,17650,17610,156
|
|
20240305,095000,718577240,17610,17650,17650,17610,277
|
|
20240305,094900,713694800,17650,17640,17650,17640,56
|
|
20240305,094800,712706780,17660,17640,17660,17640,25
|
|
20240305,094700,712265600,17650,17660,17660,17650,2
|
|
20240305,094600,712230290,17660,17660,17660,17660,2
|
|
20240305,094500,712194970,17670,17620,17670,17620,21
|
|
20240305,094400,711824700,17670,17610,17670,17610,10
|
|
20240305,094300,711648120,17610,17610,17610,17610,0
|
|
20240305,094200,711648120,17610,17610,17610,17610,17
|
|
20240305,094100,711348750,17610,17630,17630,17610,221
|
|
20240305,094000,707454410,17630,17670,17690,17630,543
|
|
20240305,093900,697870340,17700,17660,17700,17660,95
|
|
20240305,093800,696191270,17660,17660,17700,17660,159
|
|
20240305,093700,693378790,17650,17690,17690,17650,19
|
|
20240305,093600,693042720,17710,17650,17710,17650,260
|
|
20240305,093500,688453650,17650,17630,17650,17630,26
|
|
20240305,093400,687995190,17630,17630,17630,17630,1
|
|
20240305,093300,687977560,17630,17630,17720,17630,49
|
|
20240305,093200,687112000,17730,17630,17730,17620,882
|
|
20240305,093100,671547410,17630,17630,17690,17630,469
|
|
20240305,093000,663278880,17630,17640,17640,17620,239
|
|
20240305,092900,659065290,17640,17650,17700,17630,524
|
|
20240305,092800,649821720,17640,17720,17730,17640,1960
|
|
20240305,092700,615172120,17740,17730,17770,17710,1250
|
|
20240305,092600,592989940,17740,17710,17740,17700,325
|
|
20240305,092500,587232670,17710,17580,17710,17580,883
|
|
20240305,092400,571658290,17590,17450,17590,17450,236
|
|
20240305,092300,567514770,17530,17530,17530,17530,27
|
|
20240305,092200,567041460,17540,17430,17540,17430,202
|
|
20240305,092100,563508800,17430,17430,17440,17430,110
|
|
20240305,092000,561591490,17430,17520,17560,17390,1184
|
|
20240305,091900,540912320,17560,17560,17560,17560,12
|
|
20240305,091800,540701600,17570,17540,17570,17520,335
|
|
20240305,091700,534829490,17590,17590,17590,17590,1
|
|
20240305,091600,534811900,17570,17570,17570,17570,0
|
|
20240305,091500,534811900,17570,17430,17570,17420,288
|
|
20240305,091400,529762260,17420,17420,17420,17420,1
|
|
20240305,091300,529744840,17430,17420,17430,17380,580
|
|
20240305,091200,519653700,17420,17490,17500,17420,2245
|
|
20240305,091100,480443300,17480,17460,17530,17460,118
|
|
20240305,091000,478381360,17460,17520,17570,17460,228
|
|
20240305,090900,474395300,17450,17460,17540,17450,116
|
|
20240305,090800,472362930,17550,17390,17550,17390,205
|
|
20240305,090700,468783690,17390,17600,17600,17390,1540
|
|
20240305,090600,441764340,17600,17540,17600,17500,370
|
|
20240305,090500,435257990,17600,17340,17610,17340,2106
|
|
20240305,090400,398468420,17220,17010,17380,17010,1012
|
|
20240305,090300,381011600,17000,17300,17380,16850,6480
|
|
20240305,090200,269517490,17300,17280,17470,17280,1346
|
|
20240305,090100,246139580,17280,17520,17610,17260,12308
|
|
20240305,090000,33191010,17520,17610,17610,17510,1887
|