583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,184000,2226207770,18390,18390,18390,18390,576
|
|
20240306,183900,2226207770,18390,18390,18390,18390,0
|
|
20240306,183800,2226207770,18390,18390,18390,18390,0
|
|
20240306,183700,2226207770,18390,18390,18390,18390,0
|
|
20240306,183600,2226207770,18390,18390,18390,18390,0
|
|
20240306,183500,2226207770,18390,18390,18390,18390,0
|
|
20240306,183400,2226207770,18390,18390,18390,18390,0
|
|
20240306,183300,2226207770,18390,18390,18390,18390,0
|
|
20240306,183200,2226207770,18390,18390,18390,18390,0
|
|
20240306,183100,2226207770,18390,18390,18390,18390,0
|
|
20240306,183000,2226207770,18390,18390,18390,18390,0
|
|
20240306,182900,2226207770,18390,18390,18390,18390,0
|
|
20240306,182800,2226207770,18390,18390,18390,18390,0
|
|
20240306,182700,2226207770,18390,18390,18390,18390,0
|
|
20240306,182600,2226207770,18390,18390,18390,18390,0
|
|
20240306,182500,2226207770,18390,18390,18390,18390,0
|
|
20240306,182400,2226207770,18390,18390,18390,18390,0
|
|
20240306,182300,2226207770,18390,18390,18390,18390,0
|
|
20240306,182200,2226207770,18390,18390,18390,18390,0
|
|
20240306,182100,2226207770,18390,18390,18390,18390,0
|
|
20240306,182000,2226207770,18390,18390,18390,18390,0
|
|
20240306,181900,2226207770,18390,18390,18390,18390,0
|
|
20240306,181800,2226207770,18390,18390,18390,18390,0
|
|
20240306,181700,2226207770,18390,18390,18390,18390,0
|
|
20240306,181600,2226207770,18390,18390,18390,18390,0
|
|
20240306,181500,2226207770,18390,18390,18390,18390,0
|
|
20240306,181400,2226207770,18390,18390,18390,18390,0
|
|
20240306,181300,2226207770,18390,18390,18390,18390,0
|
|
20240306,181200,2226207770,18390,18390,18390,18390,0
|
|
20240306,181100,2226207770,18390,18390,18390,18390,0
|
|
20240306,181000,2226207770,18390,18390,18390,18390,576
|
|
20240306,180900,2226207770,18390,18390,18390,18390,0
|
|
20240306,180800,2226207770,18390,18390,18390,18390,0
|
|
20240306,180700,2226207770,18390,18390,18390,18390,0
|
|
20240306,180600,2226207770,18390,18390,18390,18390,0
|
|
20240306,180500,2226207770,18390,18390,18390,18390,0
|
|
20240306,180400,2226207770,18390,18390,18390,18390,0
|
|
20240306,180300,2226207770,18390,18390,18390,18390,0
|
|
20240306,180200,2226207770,18390,18390,18390,18390,0
|
|
20240306,180100,2226207770,18390,18390,18390,18390,0
|
|
20240306,180000,2226207770,18390,18390,18390,18390,0
|
|
20240306,175900,2226207770,18390,18390,18390,18390,0
|
|
20240306,175800,2226207770,18390,18390,18390,18390,0
|
|
20240306,175700,2226207770,18390,18390,18390,18390,0
|
|
20240306,175600,2226207770,18390,18390,18390,18390,0
|
|
20240306,175500,2226207770,18390,18390,18390,18390,0
|
|
20240306,175400,2226207770,18390,18390,18390,18390,0
|
|
20240306,175300,2226207770,18390,18390,18390,18390,0
|
|
20240306,175200,2226207770,18390,18390,18390,18390,0
|
|
20240306,175100,2226207770,18390,18390,18390,18390,0
|
|
20240306,175000,2226207770,18390,18390,18390,18390,0
|
|
20240306,174900,2226207770,18390,18390,18390,18390,0
|
|
20240306,174800,2226207770,18390,18390,18390,18390,0
|
|
20240306,174700,2226207770,18390,18390,18390,18390,0
|
|
20240306,174600,2226207770,18390,18390,18390,18390,0
|
|
20240306,174500,2226207770,18390,18390,18390,18390,0
|
|
20240306,174400,2226207770,18390,18390,18390,18390,0
|
|
20240306,174300,2226207770,18390,18390,18390,18390,0
|
|
20240306,174200,2226207770,18390,18390,18390,18390,0
|
|
20240306,174100,2226207770,18390,18390,18390,18390,0
|
|
20240306,174000,2226207770,18390,18390,18390,18390,576
|
|
20240306,173900,2226207770,18390,18390,18390,18390,0
|
|
20240306,173800,2226207770,18390,18390,18390,18390,0
|
|
20240306,173700,2226207770,18390,18390,18390,18390,0
|
|
20240306,173600,2226207770,18390,18390,18390,18390,0
|
|
20240306,173500,2226207770,18390,18390,18390,18390,0
|
|
20240306,173400,2226207770,18390,18390,18390,18390,0
|
|
20240306,173300,2226207770,18390,18390,18390,18390,0
|
|
20240306,173200,2226207770,18390,18390,18390,18390,0
|
|
20240306,173100,2226207770,18390,18390,18390,18390,0
|
|
20240306,173000,2226207770,18390,18390,18390,18390,0
|
|
20240306,172900,2226207770,18390,18390,18390,18390,0
|
|
20240306,172800,2226207770,18390,18390,18390,18390,0
|
|
20240306,172700,2226207770,18390,18390,18390,18390,0
|
|
20240306,172600,2226207770,18390,18390,18390,18390,0
|
|
20240306,172500,2226207770,18390,18390,18390,18390,0
|
|
20240306,172400,2226207770,18390,18390,18390,18390,0
|
|
20240306,172300,2226207770,18390,18390,18390,18390,0
|
|
20240306,172200,2226207770,18390,18390,18390,18390,0
|
|
20240306,172100,2226207770,18390,18390,18390,18390,0
|
|
20240306,172000,2226207770,18390,18390,18390,18390,0
|
|
20240306,171900,2226207770,18390,18390,18390,18390,0
|
|
20240306,171800,2226207770,18390,18390,18390,18390,0
|
|
20240306,171700,2226207770,18390,18390,18390,18390,0
|
|
20240306,171600,2226207770,18390,18390,18390,18390,0
|
|
20240306,171500,2226207770,18390,18390,18390,18390,0
|
|
20240306,171400,2226207770,18390,18390,18390,18390,0
|
|
20240306,171300,2226207770,18390,18390,18390,18390,0
|
|
20240306,171200,2226207770,18390,18390,18390,18390,0
|
|
20240306,171100,2226207770,18390,18390,18390,18390,0
|
|
20240306,171000,2226207770,18390,18390,18390,18390,576
|
|
20240306,170900,2226207770,18390,18390,18390,18390,0
|
|
20240306,170800,2226207770,18390,18390,18390,18390,0
|
|
20240306,170700,2226207770,18390,18390,18390,18390,0
|
|
20240306,170600,2226207770,18390,18390,18390,18390,0
|
|
20240306,170500,2226207770,18390,18390,18390,18390,0
|
|
20240306,170400,2226207770,18390,18390,18390,18390,0
|
|
20240306,170300,2226207770,18390,18390,18390,18390,0
|
|
20240306,170200,2226207770,18390,18390,18390,18390,0
|
|
20240306,170100,2226207770,18390,18390,18390,18390,0
|
|
20240306,170000,2226207770,18390,18390,18390,18390,0
|
|
20240306,165900,2226207770,18390,18390,18390,18390,0
|
|
20240306,165800,2226207770,18390,18390,18390,18390,0
|
|
20240306,165700,2226207770,18390,18390,18390,18390,0
|
|
20240306,165600,2226207770,18390,18390,18390,18390,0
|
|
20240306,165500,2226207770,18390,18390,18390,18390,0
|
|
20240306,165400,2226207770,18390,18390,18390,18390,0
|
|
20240306,165300,2226207770,18390,18390,18390,18390,0
|
|
20240306,165200,2226207770,18390,18390,18390,18390,0
|
|
20240306,165100,2226207770,18390,18390,18390,18390,0
|
|
20240306,165000,2226207770,18390,18390,18390,18390,0
|
|
20240306,164900,2226207770,18390,18390,18390,18390,0
|
|
20240306,164800,2226207770,18390,18390,18390,18390,0
|
|
20240306,164700,2226207770,18390,18390,18390,18390,0
|
|
20240306,164600,2226207770,18390,18390,18390,18390,0
|
|
20240306,164500,2226207770,18390,18390,18390,18390,0
|
|
20240306,164400,2226207770,18390,18390,18390,18390,0
|
|
20240306,164300,2226207770,18390,18390,18390,18390,0
|
|
20240306,164200,2226207770,18390,18390,18390,18390,0
|
|
20240306,164100,2226207770,18390,18390,18390,18390,0
|
|
20240306,164000,2226207770,18390,18390,18390,18390,576
|
|
20240306,163900,2226207770,18390,18390,18390,18390,0
|
|
20240306,163800,2226207770,18390,18390,18390,18390,0
|
|
20240306,163700,2226207770,18390,18390,18390,18390,0
|
|
20240306,163600,2226207770,18390,18390,18390,18390,0
|
|
20240306,163500,2226207770,18390,18390,18390,18390,0
|
|
20240306,163400,2226207770,18390,18390,18390,18390,0
|
|
20240306,163300,2226207770,18390,18390,18390,18390,0
|
|
20240306,163200,2226207770,18390,18390,18390,18390,0
|
|
20240306,163100,2226207770,18390,18390,18390,18390,0
|
|
20240306,163000,2226207770,18390,18390,18390,18390,0
|
|
20240306,162900,2226207770,18390,18390,18390,18390,0
|
|
20240306,162800,2226207770,18390,18390,18390,18390,0
|
|
20240306,162700,2226207770,18390,18390,18390,18390,0
|
|
20240306,162600,2226207770,18390,18390,18390,18390,0
|
|
20240306,162500,2226207770,18390,18390,18390,18390,0
|
|
20240306,162400,2226207770,18390,18390,18390,18390,0
|
|
20240306,162300,2226207770,18390,18390,18390,18390,0
|
|
20240306,162200,2226207770,18390,18390,18390,18390,0
|
|
20240306,162100,2226207770,18390,18390,18390,18390,0
|
|
20240306,162000,2226207770,18390,18390,18390,18390,0
|
|
20240306,161900,2226207770,18390,18390,18390,18390,0
|
|
20240306,161800,2226207770,18390,18390,18390,18390,0
|
|
20240306,161700,2226207770,18390,18390,18390,18390,0
|
|
20240306,161600,2226207770,18390,18390,18390,18390,0
|
|
20240306,161500,2226207770,18390,18390,18390,18390,0
|
|
20240306,161400,2226207770,18390,18390,18390,18390,0
|
|
20240306,161300,2226207770,18390,18390,18390,18390,0
|
|
20240306,161200,2226207770,18390,18390,18390,18390,0
|
|
20240306,161100,2226207770,18390,18390,18390,18390,0
|
|
20240306,161000,2226207770,18390,18390,18390,18390,576
|
|
20240306,160900,2226207770,18390,18390,18390,18390,0
|
|
20240306,160800,2226207770,18390,18390,18390,18390,0
|
|
20240306,160700,2226207770,18390,18390,18390,18390,0
|
|
20240306,160600,2226207770,18390,18390,18390,18390,0
|
|
20240306,160500,2226207770,18390,18390,18390,18390,0
|
|
20240306,160400,2226207770,18390,18390,18390,18390,0
|
|
20240306,160300,2226207770,18390,18390,18390,18390,0
|
|
20240306,160200,2226207770,18390,18390,18390,18390,0
|
|
20240306,160100,2226207770,18390,18390,18390,18390,0
|
|
20240306,160000,2226207770,18390,18390,18390,18390,0
|
|
20240306,155900,2226207770,18390,18390,18390,18390,0
|
|
20240306,155800,2226207770,18390,18390,18390,18390,0
|
|
20240306,155700,2226207770,18390,18390,18390,18390,0
|
|
20240306,155600,2226207770,18390,18390,18390,18390,0
|
|
20240306,155500,2226207770,18390,18390,18390,18390,0
|
|
20240306,155400,2226207770,18390,18390,18390,18390,0
|
|
20240306,155300,2226207770,18390,18390,18390,18390,0
|
|
20240306,155200,2226207770,18390,18390,18390,18390,0
|
|
20240306,155100,2226207770,18390,18390,18390,18390,0
|
|
20240306,155000,2226207770,18390,18390,18390,18390,0
|
|
20240306,154900,2226207770,18390,18390,18390,18390,0
|
|
20240306,154800,2226207770,18390,18390,18390,18390,0
|
|
20240306,154700,2226207770,18390,18390,18390,18390,0
|
|
20240306,154600,2226207770,18390,18390,18390,18390,0
|
|
20240306,154500,2226207770,18390,18390,18390,18390,0
|
|
20240306,154400,2226207770,18390,18390,18390,18390,0
|
|
20240306,154300,2226207770,18390,18390,18390,18390,0
|
|
20240306,154200,2226207770,18390,18390,18390,18390,0
|
|
20240306,154100,2226207770,18390,18390,18390,18390,0
|
|
20240306,154000,2226207770,18390,18390,18390,18390,576
|
|
20240306,153900,2226207770,18390,18390,18390,18390,0
|
|
20240306,153800,2226207770,18390,18390,18390,18390,0
|
|
20240306,153700,2226207770,18390,18390,18390,18390,0
|
|
20240306,153600,2226207770,18390,18390,18390,18390,0
|
|
20240306,153500,2226207770,18390,18390,18390,18390,0
|
|
20240306,153400,2226207770,18390,18390,18390,18390,0
|
|
20240306,153300,2226207770,18390,18390,18390,18390,0
|
|
20240306,153200,2226207770,18390,18390,18390,18390,0
|
|
20240306,153100,2226207770,18390,18390,18390,18390,0
|
|
20240306,153000,2226207770,18390,18390,18390,18390,576
|
|
20240306,152900,2215615130,18310,18310,18310,18310,0
|
|
20240306,152800,2215615130,18310,18310,18310,18310,0
|
|
20240306,152700,2215615130,18310,18310,18310,18310,0
|
|
20240306,152600,2215615130,18310,18310,18310,18310,0
|
|
20240306,152500,2215615130,18310,18310,18310,18310,0
|
|
20240306,152400,2215615130,18310,18310,18310,18310,0
|
|
20240306,152300,2215615130,18310,18310,18310,18310,0
|
|
20240306,152200,2215615130,18310,18310,18310,18310,0
|
|
20240306,152100,2215615130,18310,18310,18310,18310,0
|
|
20240306,152000,2215615130,18310,18310,18310,18310,0
|
|
20240306,151900,2215615130,18310,18370,18380,18310,66
|
|
20240306,151800,2214403810,18310,18300,18370,18300,28
|
|
20240306,151700,2213891260,18300,18350,18360,18300,438
|
|
20240306,151600,2205853860,18350,18290,18380,18290,5
|
|
20240306,151500,2205762170,18340,18380,18380,18340,6
|
|
20240306,151400,2205652090,18390,18370,18390,18370,451
|
|
20240306,151300,2197359220,18340,18320,18340,18310,62
|
|
20240306,151200,2196223630,18320,18340,18340,18320,83
|
|
20240306,151100,2194701430,18330,18330,18340,18330,371
|
|
20240306,151000,2187900960,18320,18290,18320,18290,226
|
|
20240306,150900,2183761240,18290,18290,18290,18290,26
|
|
20240306,150800,2183285700,18280,18280,18280,18280,5
|
|
20240306,150700,2183194300,18360,18290,18360,18280,1084
|
|
20240306,150600,2163347890,18280,18280,18370,18280,48
|
|
20240306,150500,2162467930,18370,18280,18370,18280,23
|
|
20240306,150400,2162045510,18380,18280,18380,18280,575
|
|
20240306,150300,2151484040,18370,18280,18370,18280,32
|
|
20240306,150200,2150898270,18280,18360,18390,18280,1647
|
|
20240306,150100,2120767180,18370,18320,18370,18320,451
|
|
20240306,150000,2112482510,18320,18320,18320,18320,44
|
|
20240306,145900,2111676430,18330,18370,18370,18330,33
|
|
20240306,145800,2111071100,18380,18370,18380,18370,459
|
|
20240306,145700,2102639170,18330,18360,18370,18330,391
|
|
20240306,145600,2095459970,18360,18360,18360,18360,23
|
|
20240306,145500,2095037690,18360,18360,18380,18360,37
|
|
20240306,145400,2094357830,18320,18320,18320,18320,8
|
|
20240306,145300,2094211270,18320,18320,18390,18320,12
|
|
20240306,145200,2093990730,18400,18320,18400,18320,352
|
|
20240306,145100,2087517520,18360,18360,18360,18360,211
|
|
20240306,145000,2083643560,18360,18360,18360,18360,1
|
|
20240306,144900,2083625200,18400,18310,18400,18310,349
|
|
20240306,144800,2077217200,18310,18320,18320,18310,6
|
|
20240306,144700,2077107290,18300,18300,18310,18300,41
|
|
20240306,144600,2076356890,18400,18300,18400,18300,471
|
|
20240306,144500,2067690590,18300,18310,18310,18300,23
|
|
20240306,144400,2067269680,18320,18360,18450,18320,318
|
|
20240306,144300,2061411300,18310,18260,18350,18260,332
|
|
20240306,144200,2055337520,18290,18270,18290,18270,199
|
|
20240306,144100,2051701770,18280,18290,18290,18280,317
|
|
20240306,144000,2045904050,18290,18280,18300,18280,137
|
|
20240306,143900,2043398290,18300,18310,18310,18300,149
|
|
20240306,143800,2040670280,18310,18320,18320,18310,41
|
|
20240306,143700,2039919170,18320,18320,18390,18320,475
|
|
20240306,143600,2031184830,18320,18340,18340,18320,142
|
|
20240306,143500,2028582000,18340,18340,18340,18340,145
|
|
20240306,143400,2025922700,18340,18330,18480,18330,1112
|
|
20240306,143300,2005468880,18320,18330,18330,18320,77
|
|
20240306,143200,2004057500,18330,18340,18340,18330,20
|
|
20240306,143100,2003690740,18380,18380,18380,18380,0
|
|
20240306,143000,2003690740,18380,18350,18380,18340,553
|
|
20240306,142900,1993533180,18360,18360,18360,18360,116
|
|
20240306,142800,1991403420,18380,18380,18380,18380,0
|
|
20240306,142700,1991403420,18380,18360,18380,18360,464
|
|
20240306,142600,1982876900,18380,18380,18380,18380,158
|
|
20240306,142500,1979972860,18380,18390,18390,18380,22
|
|
20240306,142400,1979568300,18380,18380,18380,18360,843
|
|
20240306,142300,1964074260,18390,18400,18400,18390,78
|
|
20240306,142200,1962639540,18480,18480,18480,18480,0
|
|
20240306,142100,1962639540,18480,18420,18490,18380,926
|
|
20240306,142000,1945530640,18420,18410,18420,18410,19
|
|
20240306,141900,1945180830,18410,18410,18410,18410,19
|
|
20240306,141800,1944831040,18420,18380,18420,18380,78
|
|
20240306,141700,1943394780,18400,18410,18410,18400,392
|
|
20240306,141600,1936181360,18390,18390,18390,18390,18
|
|
20240306,141500,1935850340,18390,18380,18390,18380,30
|
|
20240306,141400,1935298700,18380,18380,18380,18380,2
|
|
20240306,141300,1935261940,18380,18400,18400,18380,492
|
|
20240306,141200,1926213580,18410,18410,18430,18410,839
|
|
20240306,141100,1910759740,18420,18420,18420,18420,0
|
|
20240306,141000,1910759740,18420,18400,18420,18400,390
|
|
20240306,140900,1903580240,18400,18390,18410,18390,75
|
|
20240306,140800,1902200310,18390,18390,18390,18390,1
|
|
20240306,140700,1902181920,18390,18410,18410,18390,51
|
|
20240306,140600,1901243070,18410,18400,18410,18400,377
|
|
20240306,140500,1894302770,18390,18430,18430,18390,347
|
|
20240306,140400,1887907910,18450,18470,18470,18450,856
|
|
20240306,140300,1872098930,18470,18440,18470,18440,94
|
|
20240306,140200,1870363860,18430,18420,18430,18420,78
|
|
20240306,140100,1868926570,18420,18420,18430,18420,42
|
|
20240306,140000,1868152820,18420,18390,18420,18390,104
|
|
20240306,135900,1866237170,18380,18400,18410,18380,396
|
|
20240306,135800,1858950650,18410,18410,18410,18410,10
|
|
20240306,135700,1858766550,18420,18380,18420,18380,23
|
|
20240306,135600,1858343330,18370,18370,18370,18370,26
|
|
20240306,135500,1857865710,18440,18440,18440,18440,40
|
|
20240306,135400,1857128110,18490,18400,18490,18400,550
|
|
20240306,135300,1846983110,18360,18360,18360,18360,2
|
|
20240306,135200,1846946390,18360,18400,18400,18360,25
|
|
20240306,135100,1846486470,18400,18390,18400,18390,478
|
|
20240306,135000,1837696000,18350,18370,18370,18350,63
|
|
20240306,134900,1836538710,18370,18380,18380,18370,430
|
|
20240306,134800,1828639190,18380,18370,18380,18370,8
|
|
20240306,134700,1828492200,18360,18350,18360,18350,37
|
|
20240306,134600,1827812890,18360,18360,18360,18360,10
|
|
20240306,134500,1827629290,18380,18360,18380,18360,266
|
|
20240306,134400,1822742800,18360,18360,18360,18350,183
|
|
20240306,134300,1819383110,18370,18370,18370,18370,0
|
|
20240306,134200,1819383110,18370,18370,18370,18370,25
|
|
20240306,134100,1818923860,18360,18320,18360,18320,362
|
|
20240306,134000,1812277660,18360,18370,18370,18360,326
|
|
20240306,133900,1806292200,18370,18360,18370,18360,64
|
|
20240306,133800,1805117150,18360,18310,18360,18310,87
|
|
20240306,133700,1803520130,18310,18310,18310,18310,34
|
|
20240306,133600,1802897590,18310,18300,18310,18300,47
|
|
20240306,133500,1802037220,18390,18300,18390,18300,373
|
|
20240306,133400,1795177930,18360,18360,18360,18360,19
|
|
20240306,133300,1794829090,18360,18360,18360,18350,392
|
|
20240306,133200,1787632190,18350,18280,18350,18270,147
|
|
20240306,133100,1784935600,18270,18270,18270,18270,10
|
|
20240306,133000,1784752900,18270,18440,18450,18270,2539
|
|
20240306,132900,1738040430,18450,18450,18470,18450,462
|
|
20240306,132800,1729516250,18480,18480,18480,18480,45
|
|
20240306,132700,1728684650,18440,18440,18440,18440,0
|
|
20240306,132600,1728684650,18440,18440,18480,18440,478
|
|
20240306,132500,1719865340,18450,18480,18480,18450,56
|
|
20240306,132400,1718830760,18480,18490,18490,18480,41
|
|
20240306,132300,1718072710,18480,18460,18480,18440,710
|
|
20240306,132200,1704968900,18510,18580,18580,18450,296
|
|
20240306,132100,1699495110,18510,18520,18590,18510,428
|
|
20240306,132000,1691556820,18520,18480,18520,18460,628
|
|
20240306,131900,1679938450,18480,18470,18480,18470,468
|
|
20240306,131800,1671294250,18470,18480,18490,18470,81
|
|
20240306,131700,1669796770,18480,18430,18480,18430,120
|
|
20240306,131600,1667579900,18430,18460,18470,18430,98
|
|
20240306,131500,1665769990,18420,18420,18420,18420,4
|
|
20240306,131400,1665696310,18490,18430,18490,18430,320
|
|
20240306,131300,1659779810,18480,18440,18480,18440,20
|
|
20240306,131200,1659410950,18410,18410,18410,18410,0
|
|
20240306,131100,1659410950,18410,18410,18500,18410,410
|
|
20240306,131000,1651826310,18500,18410,18500,18410,8
|
|
20240306,130900,1651678400,18510,18510,18510,18510,5
|
|
20240306,130800,1651585850,18510,18410,18520,18410,370
|
|
20240306,130700,1644736470,18410,18410,18410,18410,321
|
|
20240306,130600,1638826860,18410,18430,18430,18410,189
|
|
20240306,130500,1635344910,18510,18520,18520,18440,533
|
|
20240306,130400,1625476300,18450,18540,18540,18440,224
|
|
20240306,130300,1621341640,18540,18490,18540,18480,124
|
|
20240306,130200,1619049260,18490,18500,18500,18490,248
|
|
20240306,130100,1614461300,18570,18590,18600,18480,2029
|
|
20240306,130000,1576834360,18590,18370,18600,18350,8989
|
|
20240306,125900,1410928660,18370,18370,18370,18370,37
|
|
20240306,125800,1410248970,18360,18340,18360,18320,1587
|
|
20240306,125700,1381128790,18340,18340,18340,18340,177
|
|
20240306,125600,1377882610,18340,18340,18340,18340,19
|
|
20240306,125500,1377534150,18340,18340,18340,18340,199
|
|
20240306,125400,1373884490,18340,18340,18340,18340,232
|
|
20240306,125300,1369629610,18340,18340,18340,18340,42
|
|
20240306,125200,1368859330,18340,18340,18340,18340,310
|
|
20240306,125100,1363173930,18330,18330,18330,18330,131
|
|
20240306,125000,1360772700,18310,18310,18310,18310,0
|
|
20240306,124900,1360772700,18310,18310,18310,18310,561
|
|
20240306,124800,1350500790,18310,18310,18310,18310,3
|
|
20240306,124700,1350445860,18340,18340,18340,18340,437
|
|
20240306,124600,1342431280,18340,18310,18340,18310,115
|
|
20240306,124500,1340322720,18310,18310,18310,18310,2
|
|
20240306,124400,1340286100,18340,18340,18340,18340,10
|
|
20240306,124300,1340102700,18340,18330,18340,18330,556
|
|
20240306,124200,1329906240,18340,18340,18340,18340,14
|
|
20240306,124100,1329649480,18330,18330,18340,18330,167
|
|
20240306,124000,1326586960,18330,18340,18340,18330,600
|
|
20240306,123900,1315588820,18340,18330,18340,18330,47
|
|
20240306,123800,1314727240,18340,18340,18340,18340,9
|
|
20240306,123700,1314562180,18330,18340,18340,18330,506
|
|
20240306,123600,1305282200,18330,18330,18330,18330,50
|
|
20240306,123500,1304365700,18330,18330,18330,18330,37
|
|
20240306,123400,1303687490,18340,18330,18340,18330,408
|
|
20240306,123300,1296208750,18310,18310,18310,18310,52
|
|
20240306,123200,1295256630,18320,18330,18330,18320,279
|
|
20240306,123100,1290143420,18340,18330,18340,18330,550
|
|
20240306,123000,1280061890,18320,18330,18330,18320,92
|
|
20240306,122900,1278376150,18330,18320,18330,18320,33
|
|
20240306,122800,1277771440,18320,18310,18320,18310,715
|
|
20240306,122700,1264672890,18310,18310,18310,18310,18
|
|
20240306,122600,1264343310,18310,18310,18310,18310,31
|
|
20240306,122500,1263775700,18320,18320,18320,18310,469
|
|
20240306,122400,1255183630,18310,18310,18310,18310,145
|
|
20240306,122300,1252528680,18310,18310,18310,18310,0
|
|
20240306,122200,1252528680,18310,18310,18310,18310,53
|
|
20240306,122100,1251558250,18300,18300,18300,18300,83
|
|
20240306,122000,1250039350,18310,18310,18310,18310,2
|
|
20240306,121900,1250002730,18310,18300,18310,18300,522
|
|
20240306,121800,1240449970,18300,18300,18300,18300,121
|
|
20240306,121700,1238235670,18300,18290,18300,18290,52
|
|
20240306,121600,1237284530,18290,18290,18290,18290,1
|
|
20240306,121500,1237266240,18290,18280,18290,18280,8
|
|
20240306,121400,1237119950,18280,18280,18280,18280,17
|
|
20240306,121300,1236809190,18290,18280,18290,18280,107
|
|
20240306,121200,1234853170,18280,18280,18280,18280,100
|
|
20240306,121100,1233025170,18280,18280,18280,18280,57
|
|
20240306,121000,1231983210,18280,18280,18280,18280,1
|
|
20240306,120900,1231964930,18300,18310,18320,18300,553
|
|
20240306,120800,1221839600,18310,18300,18310,18280,103
|
|
20240306,120700,1219954160,18280,18300,18300,18280,92
|
|
20240306,120600,1218270660,18300,18300,18300,18300,342
|
|
20240306,120500,1212012060,18300,18310,18310,18300,199
|
|
20240306,120400,1208369370,18300,18310,18310,18300,65
|
|
20240306,120300,1207179260,18310,18300,18310,18300,1503
|
|
20240306,120200,1179674180,18290,18290,18290,18290,138
|
|
20240306,120100,1177150160,18300,18300,18300,18300,93
|
|
20240306,120000,1175448260,18290,18290,18300,18290,459
|
|
20240306,115900,1167049250,18290,18300,18300,18290,138
|
|
20240306,115800,1164524030,18300,18300,18300,18300,14
|
|
20240306,115700,1164267830,18290,18280,18290,18280,85
|
|
20240306,115600,1162713420,18280,18280,18280,18280,18
|
|
20240306,115500,1162384380,18290,18290,18290,18290,378
|
|
20240306,115400,1155470760,18290,18280,18290,18280,409
|
|
20240306,115300,1147994040,18280,18280,18280,18280,15
|
|
20240306,115200,1147719840,18270,18270,18270,18270,41
|
|
20240306,115100,1146970770,18270,18270,18270,18270,98
|
|
20240306,115000,1145180310,18270,18270,18270,18270,57
|
|
20240306,114900,1144138920,18290,18300,18300,18290,13
|
|
20240306,114800,1143901030,18290,18290,18300,18290,458
|
|
20240306,114700,1135520040,18290,18290,18290,18290,311
|
|
20240306,114600,1129831850,18290,18290,18290,18290,0
|
|
20240306,114500,1129831850,18290,18290,18300,18290,534
|
|
20240306,114400,1120064820,18280,18290,18290,18280,11
|
|
20240306,114300,1119863640,18290,18290,18290,18290,0
|
|
20240306,114200,1119863640,18290,18280,18290,18280,70
|
|
20240306,114100,1118583890,18280,18280,18280,18280,19
|
|
20240306,114000,1118236570,18280,18270,18280,18270,701
|
|
20240306,113900,1105422390,18260,18260,18270,18260,54
|
|
20240306,113800,1104436090,18250,18250,18250,18250,0
|
|
20240306,113700,1104436090,18250,18250,18260,18250,42
|
|
20240306,113600,1103669530,18250,18250,18250,18250,501
|
|
20240306,113500,1094526280,18250,18260,18260,18250,17
|
|
20240306,113400,1094216000,18240,18240,18240,18240,4
|
|
20240306,113300,1094143040,18280,18280,18280,18240,14
|
|
20240306,113200,1093887160,18240,18240,18240,18240,2
|
|
20240306,113100,1093850680,18220,18220,18220,18220,1
|
|
20240306,113000,1093832460,18240,18270,18280,18240,234
|
|
20240306,112900,1089560200,18270,18250,18270,18250,306
|
|
20240306,112800,1083970280,18250,18250,18250,18250,71
|
|
20240306,112700,1082674530,18250,18270,18270,18250,302
|
|
20240306,112600,1077157010,18270,18270,18290,18270,327
|
|
20240306,112500,1071182640,18270,18270,18280,18270,7
|
|
20240306,112400,1071054740,18270,18270,18280,18270,25
|
|
20240306,112300,1070597810,18270,18240,18270,18240,46
|
|
20240306,112200,1069757510,18280,18300,18300,18280,589
|
|
20240306,112100,1058985940,18290,18300,18300,18290,71
|
|
20240306,112000,1057687150,18300,18290,18300,18290,340
|
|
20240306,111900,1051468400,18280,18280,18290,18280,79
|
|
20240306,111800,1050023850,18280,18280,18290,18280,22
|
|
20240306,111700,1049621590,18280,18270,18280,18270,109
|
|
20240306,111600,1047629530,18240,18260,18260,18240,3
|
|
20240306,111500,1047574790,18280,18280,18280,18280,392
|
|
20240306,111400,1040409030,18280,18280,18290,18260,485
|
|
20240306,111300,1031542790,18280,18270,18280,18270,73
|
|
20240306,111200,1030208960,18270,18250,18270,18240,120
|
|
20240306,111100,1028018100,18250,18240,18250,18240,49
|
|
20240306,111000,1027123950,18250,18250,18250,18250,322
|
|
20240306,110900,1021247450,18260,18260,18260,18250,43
|
|
20240306,110800,1020462290,18250,18250,18250,18250,328
|
|
20240306,110700,1014476290,18220,18250,18250,18220,39
|
|
20240306,110600,1013764630,18270,18280,18290,18270,888
|
|
20240306,110500,997534670,18290,18280,18290,18280,518
|
|
20240306,110400,988063430,18280,18270,18280,18270,118
|
|
20240306,110300,985906430,18280,18250,18280,18250,275
|
|
20240306,110200,980880350,18270,18220,18270,18220,571
|
|
20240306,110100,970460840,18230,18230,18230,18230,90
|
|
20240306,110000,968820140,18160,18160,18160,18160,6
|
|
20240306,105900,968711180,18160,18250,18260,18160,1031
|
|
20240306,105800,949903330,18250,18220,18250,18220,924
|
|
20240306,105700,933055600,18150,18150,18150,18150,19
|
|
20240306,105600,932710750,18230,18180,18230,18180,1038
|
|
20240306,105500,913821160,18140,18140,18140,18140,10
|
|
20240306,105400,913639760,18140,18140,18140,18140,11
|
|
20240306,105300,913440220,18140,18210,18210,18140,495
|
|
20240306,105200,904430110,18200,18190,18200,18190,32
|
|
20240306,105100,903847760,18200,18170,18220,18160,956
|
|
20240306,105000,886459680,18160,18150,18170,18130,532
|
|
20240306,104900,876812500,18150,18090,18150,18050,269
|
|
20240306,104800,871935970,18090,18070,18090,18070,576
|
|
20240306,104700,861527040,18070,18070,18070,18070,4
|
|
20240306,104600,861454760,18070,18070,18070,18050,80
|
|
20240306,104500,860009680,18080,18080,18080,18020,7
|
|
20240306,104400,859883300,18020,18020,18100,18020,735
|
|
20240306,104300,846589790,18020,18010,18020,18010,58
|
|
20240306,104200,845545030,18020,18000,18020,18000,33
|
|
20240306,104100,844950810,18010,18000,18010,18000,26
|
|
20240306,104000,844482800,18010,18010,18010,17980,461
|
|
20240306,103900,836186380,18000,17990,18000,17990,58
|
|
20240306,103800,835142740,17990,17990,17990,17990,25
|
|
20240306,103700,834692990,17990,17980,17990,17980,44
|
|
20240306,103600,833901660,17990,17980,17990,17980,14
|
|
20240306,103500,833649930,17980,18010,18010,17980,745
|
|
20240306,103400,820235350,18030,18000,18030,18000,150
|
|
20240306,103300,817531600,18000,18020,18030,18000,150
|
|
20240306,103200,814828980,18020,18050,18050,18020,172
|
|
20240306,103100,811724440,18050,18030,18050,18020,196
|
|
20240306,103000,808186880,18020,18020,18020,18020,2
|
|
20240306,102900,808150840,18020,18100,18100,18020,2
|
|
20240306,102800,808114720,18100,18100,18110,18030,723
|
|
20240306,102700,795029020,18100,18100,18100,18100,61
|
|
20240306,102600,793924920,18100,18110,18110,18100,23
|
|
20240306,102500,793508520,18100,18050,18110,18050,459
|
|
20240306,102400,785200660,18110,18120,18150,18110,475
|
|
20240306,102300,776582660,18110,18110,18110,18110,16
|
|
20240306,102200,776292900,18100,18100,18110,18100,41
|
|
20240306,102100,775550700,18100,18120,18120,18100,60
|
|
20240306,102000,774464140,18050,18050,18130,18050,345
|
|
20240306,101900,768228620,18060,18040,18060,18040,48
|
|
20240306,101800,767362160,18040,18050,18050,18040,36
|
|
20240306,101700,766712440,18060,18090,18090,18050,420
|
|
20240306,101600,759126900,18090,18020,18090,18020,128
|
|
20240306,101500,756812490,18070,18070,18070,18070,10
|
|
20240306,101400,756631790,18090,18110,18110,18020,145
|
|
20240306,101300,754007270,18130,17990,18140,17990,1329
|
|
20240306,101200,729931200,17980,17980,17980,17980,25
|
|
20240306,101100,729481700,17990,17970,17990,17970,115
|
|
20240306,101000,727414070,17980,17960,17980,17960,174
|
|
20240306,100900,724287700,17970,17970,17970,17970,62
|
|
20240306,100800,723173560,17970,18000,18000,17970,21
|
|
20240306,100700,722796070,18020,18030,18040,18020,589
|
|
20240306,100600,712176300,18040,18040,18040,17990,851
|
|
20240306,100500,696844940,18050,18030,18050,18000,47
|
|
20240306,100400,695997200,18030,18000,18030,17980,177
|
|
20240306,100300,692807300,18000,17970,18000,17970,707
|
|
20240306,100200,680101290,17970,17960,17970,17930,717
|
|
20240306,100100,667240600,17950,17930,17960,17930,311
|
|
20240306,100000,661656500,17920,17900,17920,17870,73
|
|
20240306,095900,660349140,17910,17860,17910,17860,70
|
|
20240306,095800,659097010,17860,17860,17860,17860,14
|
|
20240306,095700,658846970,17870,17840,17870,17840,350
|
|
20240306,095600,652601140,17850,17860,17860,17850,259
|
|
20240306,095500,647977950,17870,17910,17910,17870,17
|
|
20240306,095400,647673870,17860,17840,17860,17830,97
|
|
20240306,095300,645943180,17840,17910,17910,17840,318
|
|
20240306,095200,640257590,17910,17920,17920,17910,74
|
|
20240306,095100,638931660,17960,17890,17960,17890,791
|
|
20240306,095000,624743940,17900,17910,17910,17900,498
|
|
20240306,094900,615829520,17900,17900,17910,17900,172
|
|
20240306,094800,612750620,17890,17980,17990,17860,555
|
|
20240306,094700,602778020,17890,17990,17990,17890,406
|
|
20240306,094600,595505890,17990,18020,18030,17940,1206
|
|
20240306,094500,573838610,18030,18040,18040,17990,585
|
|
20240306,094400,563291800,17960,18000,18040,17960,65
|
|
20240306,094300,562121430,18000,18040,18040,18000,471
|
|
20240306,094200,553636740,18040,18030,18140,18020,580
|
|
20240306,094100,543173630,18030,18120,18120,18030,767
|
|
20240306,094000,529311820,18120,18150,18170,18120,208
|
|
20240306,093900,525534140,18160,18160,18160,18160,322
|
|
20240306,093800,519686620,18160,18130,18180,18110,355
|
|
20240306,093700,513238280,18130,18080,18130,18080,103
|
|
20240306,093600,511373350,18090,18070,18090,18070,137
|
|
20240306,093500,508896480,18080,18040,18100,18040,146
|
|
20240306,093400,506257120,18050,18130,18180,18040,126
|
|
20240306,093300,503972130,18180,18010,18180,17990,631
|
|
20240306,093200,492553510,18060,18120,18140,18060,417
|
|
20240306,093100,485009450,18120,18170,18170,18110,81
|
|
20240306,093000,483540750,18180,18180,18180,18180,403
|
|
20240306,092900,476214210,18070,18130,18290,18070,614
|
|
20240306,092800,465056340,18120,18080,18120,18080,42
|
|
20240306,092700,464295820,18130,18030,18130,18030,418
|
|
20240306,092600,456732250,18020,18070,18070,18020,379
|
|
20240306,092500,449891140,18090,18120,18140,18090,552
|
|
20240306,092400,439894180,18120,18100,18140,18100,1303
|
|
20240306,092300,416289540,18100,18170,18170,18100,1304
|
|
20240306,092200,392651830,18180,18140,18210,18140,1895
|
|
20240306,092100,358198050,18130,18120,18130,18120,420
|
|
20240306,092000,350586950,18110,18130,18130,18080,1026
|
|
20240306,091900,332016520,18130,18050,18130,18050,1243
|
|
20240306,091800,309522090,18050,18060,18100,17990,801
|
|
20240306,091700,295050080,18040,18000,18060,17990,1410
|
|
20240306,091600,269639900,18000,17980,18000,17960,287
|
|
20240306,091500,264479130,17960,17920,17970,17920,126
|
|
20240306,091400,262216800,17920,17920,17930,17920,78
|
|
20240306,091300,260818940,17920,17860,17920,17850,456
|
|
20240306,091200,252667180,17840,17840,17860,17840,389
|
|
20240306,091100,245723740,17910,17900,17970,17820,1065
|
|
20240306,091000,226674430,17900,18040,18040,17900,1140
|
|
20240306,090900,206174040,18050,17930,18050,17890,2253
|
|
20240306,090800,165670200,17900,17950,17960,17900,818
|
|
20240306,090700,150994070,17940,17910,17940,17880,712
|
|
20240306,090600,138235620,17900,17850,17900,17830,331
|
|
20240306,090500,132320710,17910,17920,17930,17840,403
|
|
20240306,090400,125116330,17880,17940,17940,17860,57
|
|
20240306,090300,124096870,17950,17850,17960,17850,1602
|
|
20240306,090200,95392220,17840,17760,17850,17760,1634
|
|
20240306,090100,66255240,17750,17560,17750,17370,2828
|
|
20240306,090000,16725780,17570,17450,17570,17400,860
|