583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,184000,2207971930,18550,18550,18550,18550,1146
|
|
20240307,183900,2207971930,18550,18550,18550,18550,0
|
|
20240307,183800,2207971930,18550,18550,18550,18550,0
|
|
20240307,183700,2207971930,18550,18550,18550,18550,0
|
|
20240307,183600,2207971930,18550,18550,18550,18550,0
|
|
20240307,183500,2207971930,18550,18550,18550,18550,0
|
|
20240307,183400,2207971930,18550,18550,18550,18550,0
|
|
20240307,183300,2207971930,18550,18550,18550,18550,0
|
|
20240307,183200,2207971930,18550,18550,18550,18550,0
|
|
20240307,183100,2207971930,18550,18550,18550,18550,0
|
|
20240307,183000,2207971930,18550,18550,18550,18550,0
|
|
20240307,182900,2207971930,18550,18550,18550,18550,0
|
|
20240307,182800,2207971930,18550,18550,18550,18550,0
|
|
20240307,182700,2207971930,18550,18550,18550,18550,0
|
|
20240307,182600,2207971930,18550,18550,18550,18550,0
|
|
20240307,182500,2207971930,18550,18550,18550,18550,0
|
|
20240307,182400,2207971930,18550,18550,18550,18550,0
|
|
20240307,182300,2207971930,18550,18550,18550,18550,0
|
|
20240307,182200,2207971930,18550,18550,18550,18550,0
|
|
20240307,182100,2207971930,18550,18550,18550,18550,0
|
|
20240307,182000,2207971930,18550,18550,18550,18550,0
|
|
20240307,181900,2207971930,18550,18550,18550,18550,0
|
|
20240307,181800,2207971930,18550,18550,18550,18550,0
|
|
20240307,181700,2207971930,18550,18550,18550,18550,0
|
|
20240307,181600,2207971930,18550,18550,18550,18550,0
|
|
20240307,181500,2207971930,18550,18550,18550,18550,0
|
|
20240307,181400,2207971930,18550,18550,18550,18550,0
|
|
20240307,181300,2207971930,18550,18550,18550,18550,0
|
|
20240307,181200,2207971930,18550,18550,18550,18550,0
|
|
20240307,181100,2207971930,18550,18550,18550,18550,0
|
|
20240307,181000,2207971930,18550,18550,18550,18550,1146
|
|
20240307,180900,2207971930,18550,18550,18550,18550,0
|
|
20240307,180800,2207971930,18550,18550,18550,18550,0
|
|
20240307,180700,2207971930,18550,18550,18550,18550,0
|
|
20240307,180600,2207971930,18550,18550,18550,18550,0
|
|
20240307,180500,2207971930,18550,18550,18550,18550,0
|
|
20240307,180400,2207971930,18550,18550,18550,18550,0
|
|
20240307,180300,2207971930,18550,18550,18550,18550,0
|
|
20240307,180200,2207971930,18550,18550,18550,18550,0
|
|
20240307,180100,2207971930,18550,18550,18550,18550,0
|
|
20240307,180000,2207971930,18550,18550,18550,18550,0
|
|
20240307,175900,2207971930,18550,18550,18550,18550,0
|
|
20240307,175800,2207971930,18550,18550,18550,18550,0
|
|
20240307,175700,2207971930,18550,18550,18550,18550,0
|
|
20240307,175600,2207971930,18550,18550,18550,18550,0
|
|
20240307,175500,2207971930,18550,18550,18550,18550,0
|
|
20240307,175400,2207971930,18550,18550,18550,18550,0
|
|
20240307,175300,2207971930,18550,18550,18550,18550,0
|
|
20240307,175200,2207971930,18550,18550,18550,18550,0
|
|
20240307,175100,2207971930,18550,18550,18550,18550,0
|
|
20240307,175000,2207971930,18550,18550,18550,18550,0
|
|
20240307,174900,2207971930,18550,18550,18550,18550,0
|
|
20240307,174800,2207971930,18550,18550,18550,18550,0
|
|
20240307,174700,2207971930,18550,18550,18550,18550,0
|
|
20240307,174600,2207971930,18550,18550,18550,18550,0
|
|
20240307,174500,2207971930,18550,18550,18550,18550,0
|
|
20240307,174400,2207971930,18550,18550,18550,18550,0
|
|
20240307,174300,2207971930,18550,18550,18550,18550,0
|
|
20240307,174200,2207971930,18550,18550,18550,18550,0
|
|
20240307,174100,2207971930,18550,18550,18550,18550,0
|
|
20240307,174000,2207971930,18550,18550,18550,18550,1146
|
|
20240307,173900,2207971930,18550,18550,18550,18550,0
|
|
20240307,173800,2207971930,18550,18550,18550,18550,0
|
|
20240307,173700,2207971930,18550,18550,18550,18550,0
|
|
20240307,173600,2207971930,18550,18550,18550,18550,0
|
|
20240307,173500,2207971930,18550,18550,18550,18550,0
|
|
20240307,173400,2207971930,18550,18550,18550,18550,0
|
|
20240307,173300,2207971930,18550,18550,18550,18550,0
|
|
20240307,173200,2207971930,18550,18550,18550,18550,0
|
|
20240307,173100,2207971930,18550,18550,18550,18550,0
|
|
20240307,173000,2207971930,18550,18550,18550,18550,0
|
|
20240307,172900,2207971930,18550,18550,18550,18550,0
|
|
20240307,172800,2207971930,18550,18550,18550,18550,0
|
|
20240307,172700,2207971930,18550,18550,18550,18550,0
|
|
20240307,172600,2207971930,18550,18550,18550,18550,0
|
|
20240307,172500,2207971930,18550,18550,18550,18550,0
|
|
20240307,172400,2207971930,18550,18550,18550,18550,0
|
|
20240307,172300,2207971930,18550,18550,18550,18550,0
|
|
20240307,172200,2207971930,18550,18550,18550,18550,0
|
|
20240307,172100,2207971930,18550,18550,18550,18550,0
|
|
20240307,172000,2207971930,18550,18550,18550,18550,0
|
|
20240307,171900,2207971930,18550,18550,18550,18550,0
|
|
20240307,171800,2207971930,18550,18550,18550,18550,0
|
|
20240307,171700,2207971930,18550,18550,18550,18550,0
|
|
20240307,171600,2207971930,18550,18550,18550,18550,0
|
|
20240307,171500,2207971930,18550,18550,18550,18550,0
|
|
20240307,171400,2207971930,18550,18550,18550,18550,0
|
|
20240307,171300,2207971930,18550,18550,18550,18550,0
|
|
20240307,171200,2207971930,18550,18550,18550,18550,0
|
|
20240307,171100,2207971930,18550,18550,18550,18550,0
|
|
20240307,171000,2207971930,18550,18550,18550,18550,1146
|
|
20240307,170900,2207971930,18550,18550,18550,18550,0
|
|
20240307,170800,2207971930,18550,18550,18550,18550,0
|
|
20240307,170700,2207971930,18550,18550,18550,18550,0
|
|
20240307,170600,2207971930,18550,18550,18550,18550,0
|
|
20240307,170500,2207971930,18550,18550,18550,18550,0
|
|
20240307,170400,2207971930,18550,18550,18550,18550,0
|
|
20240307,170300,2207971930,18550,18550,18550,18550,0
|
|
20240307,170200,2207971930,18550,18550,18550,18550,0
|
|
20240307,170100,2207971930,18550,18550,18550,18550,0
|
|
20240307,170000,2207971930,18550,18550,18550,18550,0
|
|
20240307,165900,2207971930,18550,18550,18550,18550,0
|
|
20240307,165800,2207971930,18550,18550,18550,18550,0
|
|
20240307,165700,2207971930,18550,18550,18550,18550,0
|
|
20240307,165600,2207971930,18550,18550,18550,18550,0
|
|
20240307,165500,2207971930,18550,18550,18550,18550,0
|
|
20240307,165400,2207971930,18550,18550,18550,18550,0
|
|
20240307,165300,2207971930,18550,18550,18550,18550,0
|
|
20240307,165200,2207971930,18550,18550,18550,18550,0
|
|
20240307,165100,2207971930,18550,18550,18550,18550,0
|
|
20240307,165000,2207971930,18550,18550,18550,18550,0
|
|
20240307,164900,2207971930,18550,18550,18550,18550,0
|
|
20240307,164800,2207971930,18550,18550,18550,18550,0
|
|
20240307,164700,2207971930,18550,18550,18550,18550,0
|
|
20240307,164600,2207971930,18550,18550,18550,18550,0
|
|
20240307,164500,2207971930,18550,18550,18550,18550,0
|
|
20240307,164400,2207971930,18550,18550,18550,18550,0
|
|
20240307,164300,2207971930,18550,18550,18550,18550,0
|
|
20240307,164200,2207971930,18550,18550,18550,18550,0
|
|
20240307,164100,2207971930,18550,18550,18550,18550,0
|
|
20240307,164000,2207971930,18550,18550,18550,18550,1146
|
|
20240307,163900,2207971930,18550,18550,18550,18550,0
|
|
20240307,163800,2207971930,18550,18550,18550,18550,0
|
|
20240307,163700,2207971930,18550,18550,18550,18550,0
|
|
20240307,163600,2207971930,18550,18550,18550,18550,0
|
|
20240307,163500,2207971930,18550,18550,18550,18550,0
|
|
20240307,163400,2207971930,18550,18550,18550,18550,0
|
|
20240307,163300,2207971930,18550,18550,18550,18550,0
|
|
20240307,163200,2207971930,18550,18550,18550,18550,0
|
|
20240307,163100,2207971930,18550,18550,18550,18550,0
|
|
20240307,163000,2207971930,18550,18550,18550,18550,0
|
|
20240307,162900,2207971930,18550,18550,18550,18550,0
|
|
20240307,162800,2207971930,18550,18550,18550,18550,0
|
|
20240307,162700,2207971930,18550,18550,18550,18550,0
|
|
20240307,162600,2207971930,18550,18550,18550,18550,0
|
|
20240307,162500,2207971930,18550,18550,18550,18550,0
|
|
20240307,162400,2207971930,18550,18550,18550,18550,0
|
|
20240307,162300,2207971930,18550,18550,18550,18550,0
|
|
20240307,162200,2207971930,18550,18550,18550,18550,0
|
|
20240307,162100,2207971930,18550,18550,18550,18550,0
|
|
20240307,162000,2207971930,18550,18550,18550,18550,0
|
|
20240307,161900,2207971930,18550,18550,18550,18550,0
|
|
20240307,161800,2207971930,18550,18550,18550,18550,0
|
|
20240307,161700,2207971930,18550,18550,18550,18550,0
|
|
20240307,161600,2207971930,18550,18550,18550,18550,0
|
|
20240307,161500,2207971930,18550,18550,18550,18550,0
|
|
20240307,161400,2207971930,18550,18550,18550,18550,0
|
|
20240307,161300,2207971930,18550,18550,18550,18550,0
|
|
20240307,161200,2207971930,18550,18550,18550,18550,0
|
|
20240307,161100,2207971930,18550,18550,18550,18550,0
|
|
20240307,161000,2207971930,18550,18550,18550,18550,1146
|
|
20240307,160900,2207971930,18550,18550,18550,18550,0
|
|
20240307,160800,2207971930,18550,18550,18550,18550,0
|
|
20240307,160700,2207971930,18550,18550,18550,18550,0
|
|
20240307,160600,2207971930,18550,18550,18550,18550,0
|
|
20240307,160500,2207971930,18550,18550,18550,18550,0
|
|
20240307,160400,2207971930,18550,18550,18550,18550,0
|
|
20240307,160300,2207971930,18550,18550,18550,18550,0
|
|
20240307,160200,2207971930,18550,18550,18550,18550,0
|
|
20240307,160100,2207971930,18550,18550,18550,18550,0
|
|
20240307,160000,2207971930,18550,18550,18550,18550,0
|
|
20240307,155900,2207971930,18550,18550,18550,18550,0
|
|
20240307,155800,2207971930,18550,18550,18550,18550,0
|
|
20240307,155700,2207971930,18550,18550,18550,18550,0
|
|
20240307,155600,2207971930,18550,18550,18550,18550,0
|
|
20240307,155500,2207971930,18550,18550,18550,18550,0
|
|
20240307,155400,2207971930,18550,18550,18550,18550,0
|
|
20240307,155300,2207971930,18550,18550,18550,18550,0
|
|
20240307,155200,2207971930,18550,18550,18550,18550,0
|
|
20240307,155100,2207971930,18550,18550,18550,18550,0
|
|
20240307,155000,2207971930,18550,18550,18550,18550,0
|
|
20240307,154900,2207971930,18550,18550,18550,18550,0
|
|
20240307,154800,2207971930,18550,18550,18550,18550,0
|
|
20240307,154700,2207971930,18550,18550,18550,18550,0
|
|
20240307,154600,2207971930,18550,18550,18550,18550,0
|
|
20240307,154500,2207971930,18550,18550,18550,18550,0
|
|
20240307,154400,2207971930,18550,18550,18550,18550,0
|
|
20240307,154300,2207971930,18550,18550,18550,18550,0
|
|
20240307,154200,2207971930,18550,18550,18550,18550,0
|
|
20240307,154100,2207971930,18550,18550,18550,18550,0
|
|
20240307,154000,2207971930,18550,18550,18550,18550,1146
|
|
20240307,153900,2207971930,18550,18550,18550,18550,0
|
|
20240307,153800,2207971930,18550,18550,18550,18550,0
|
|
20240307,153700,2207971930,18550,18550,18550,18550,0
|
|
20240307,153600,2207971930,18550,18550,18550,18550,0
|
|
20240307,153500,2207971930,18550,18550,18550,18550,0
|
|
20240307,153400,2207971930,18550,18550,18550,18550,0
|
|
20240307,153300,2207971930,18550,18550,18550,18550,0
|
|
20240307,153200,2207971930,18550,18550,18550,18550,0
|
|
20240307,153100,2207971930,18550,18550,18550,18550,0
|
|
20240307,153000,2207971930,18550,18550,18550,18550,1146
|
|
20240307,152900,2186713630,18510,18510,18510,18510,0
|
|
20240307,152800,2186713630,18510,18510,18510,18510,0
|
|
20240307,152700,2186713630,18510,18510,18510,18510,0
|
|
20240307,152600,2186713630,18510,18510,18510,18510,0
|
|
20240307,152500,2186713630,18510,18510,18510,18510,0
|
|
20240307,152400,2186713630,18510,18510,18510,18510,0
|
|
20240307,152300,2186713630,18510,18510,18510,18510,0
|
|
20240307,152200,2186713630,18510,18510,18510,18510,0
|
|
20240307,152100,2186713630,18510,18510,18510,18510,0
|
|
20240307,152000,2186713630,18510,18510,18510,18510,0
|
|
20240307,151900,2186713630,18510,18530,18530,18480,1597
|
|
20240307,151800,2157177750,18520,18510,18520,18510,53
|
|
20240307,151700,2156196230,18510,18510,18520,18510,79
|
|
20240307,151600,2154733920,18510,18520,18520,18510,95
|
|
20240307,151500,2152975420,18520,18530,18530,18520,191
|
|
20240307,151400,2149437340,18530,18510,18530,18510,206
|
|
20240307,151300,2145622430,18510,18550,18550,18510,1457
|
|
20240307,151200,2118612010,18560,18560,18570,18560,8
|
|
20240307,151100,2118463520,18560,18540,18580,18540,347
|
|
20240307,151000,2112021530,18540,18540,18570,18540,1124
|
|
20240307,150900,2091156850,18540,18530,18540,18530,356
|
|
20240307,150800,2084558650,18530,18530,18530,18520,78
|
|
20240307,150700,2083113550,18530,18530,18530,18530,33
|
|
20240307,150600,2082502060,18540,18540,18550,18540,529
|
|
20240307,150500,2072693680,18540,18510,18540,18510,680
|
|
20240307,150400,2060096100,18500,18500,18500,18490,241
|
|
20240307,150300,2055637940,18490,18500,18500,18490,54
|
|
20240307,150200,2054639080,18500,18490,18500,18490,272
|
|
20240307,150100,2049609770,18490,18500,18500,18490,247
|
|
20240307,150000,2045041720,18510,18500,18510,18500,187
|
|
20240307,145900,2041580360,18500,18510,18510,18490,71
|
|
20240307,145800,2040266860,18500,18540,18540,18500,330
|
|
20240307,145700,2034159550,18520,18510,18520,18510,18
|
|
20240307,145600,2033826350,18510,18470,18510,18470,1867
|
|
20240307,145500,1999296850,18470,18420,18480,18420,815
|
|
20240307,145400,1984256340,18420,18480,18480,18420,567
|
|
20240307,145300,1973796790,18450,18470,18500,18450,869
|
|
20240307,145200,1957738460,18480,18450,18500,18450,880
|
|
20240307,145100,1941472180,18440,18470,18480,18440,135
|
|
20240307,145000,1938977550,18470,18440,18470,18440,1863
|
|
20240307,144900,1904582450,18450,18390,18450,18390,239
|
|
20240307,144800,1900178550,18380,18380,18380,18380,32
|
|
20240307,144700,1899590390,18350,18330,18370,18330,57
|
|
20240307,144600,1898543920,18370,18370,18370,18370,50
|
|
20240307,144500,1897625420,18310,18330,18330,18310,66
|
|
20240307,144400,1896416040,18430,18290,18430,18280,1578
|
|
20240307,144300,1867366620,18290,18270,18290,18270,171
|
|
20240307,144200,1864240880,18260,18260,18260,18260,29
|
|
20240307,144100,1863711340,18250,18250,18260,18250,17
|
|
20240307,144000,1863401070,18260,18260,18260,18260,16
|
|
20240307,143900,1863108910,18260,18270,18270,18260,64
|
|
20240307,143800,1861939740,18250,18250,18250,18250,46
|
|
20240307,143700,1861100240,18260,18260,18260,18260,23
|
|
20240307,143600,1860680260,18250,18240,18270,18240,401
|
|
20240307,143500,1853361510,18230,18240,18240,18230,121
|
|
20240307,143400,1851154520,18240,18240,18240,18240,34
|
|
20240307,143300,1850534360,18240,18240,18240,18240,8
|
|
20240307,143200,1850388440,18250,18250,18260,18250,95
|
|
20240307,143100,1848654150,18260,18250,18260,18250,24
|
|
20240307,143000,1848216050,18270,18270,18270,18270,65
|
|
20240307,142900,1847028500,18270,18270,18280,18270,121
|
|
20240307,142800,1844817710,18280,18270,18280,18270,166
|
|
20240307,142700,1841783380,18270,18290,18290,18270,261
|
|
20240307,142600,1837011890,18290,18320,18320,18290,733
|
|
20240307,142500,1823593790,18320,18330,18330,18320,314
|
|
20240307,142400,1817838780,18330,18340,18340,18330,114
|
|
20240307,142300,1815748060,18340,18340,18350,18340,20
|
|
20240307,142200,1815381250,18350,18340,18350,18340,37
|
|
20240307,142100,1814702310,18350,18340,18350,18340,146
|
|
20240307,142000,1812023240,18350,18350,18350,18350,13
|
|
20240307,141900,1811784690,18350,18350,18350,18350,75
|
|
20240307,141800,1810408440,18350,18350,18350,18350,68
|
|
20240307,141700,1809160640,18350,18400,18400,18350,2252
|
|
20240307,141600,1767733090,18400,18410,18410,18400,359
|
|
20240307,141500,1761124160,18430,18420,18430,18420,110
|
|
20240307,141400,1759096990,18420,18420,18420,18410,112
|
|
20240307,141300,1757034260,18420,18420,18420,18420,7
|
|
20240307,141200,1756905320,18420,18420,18420,18420,3
|
|
20240307,141100,1756850060,18420,18420,18420,18420,25
|
|
20240307,141000,1756389560,18420,18410,18420,18410,2
|
|
20240307,140900,1756352730,18410,18420,18420,18410,139
|
|
20240307,140800,1753793470,18420,18420,18420,18420,41
|
|
20240307,140700,1753038250,18420,18420,18420,18420,32
|
|
20240307,140600,1752448810,18420,18420,18420,18420,2
|
|
20240307,140500,1752411970,18420,18420,18420,18420,20
|
|
20240307,140400,1752043570,18420,18410,18420,18410,4
|
|
20240307,140300,1751969900,18410,18420,18420,18410,330
|
|
20240307,140200,1745891310,18420,18420,18430,18420,19
|
|
20240307,140100,1745541320,18430,18430,18430,18430,72
|
|
20240307,140000,1744214360,18420,18440,18440,18420,1170
|
|
20240307,135900,1722648730,18440,18450,18450,18440,35
|
|
20240307,135800,1722003280,18450,18450,18450,18450,29
|
|
20240307,135700,1721468230,18450,18440,18450,18440,29
|
|
20240307,135600,1720933230,18450,18450,18450,18450,77
|
|
20240307,135500,1719512580,18450,18450,18450,18450,15
|
|
20240307,135400,1719235830,18450,18460,18460,18450,65
|
|
20240307,135300,1718035970,18450,18450,18450,18450,12
|
|
20240307,135200,1717814570,18450,18460,18460,18450,9
|
|
20240307,135100,1717648510,18450,18450,18450,18450,1
|
|
20240307,135000,1717630060,18450,18450,18450,18450,30
|
|
20240307,134900,1717076560,18450,18440,18450,18440,11
|
|
20240307,134800,1716873620,18450,18440,18450,18440,60
|
|
20240307,134700,1715766650,18450,18450,18450,18440,158
|
|
20240307,134600,1712851560,18450,18450,18450,18450,10
|
|
20240307,134500,1712667060,18450,18440,18470,18440,52
|
|
20240307,134400,1711706890,18440,18450,18450,18440,7
|
|
20240307,134300,1711577760,18450,18440,18450,18440,134
|
|
20240307,134200,1709106140,18440,18440,18440,18440,1
|
|
20240307,134100,1709087700,18460,18440,18460,18440,35
|
|
20240307,134000,1708442260,18440,18450,18450,18440,103
|
|
20240307,133900,1706541920,18450,18450,18450,18450,17
|
|
20240307,133800,1706228270,18450,18440,18450,18440,7
|
|
20240307,133700,1706099180,18440,18440,18450,18440,78
|
|
20240307,133600,1704660420,18440,18430,18440,18430,81
|
|
20240307,133500,1703166870,18430,18430,18430,18430,150
|
|
20240307,133400,1700402370,18430,18420,18430,18420,31
|
|
20240307,133300,1699831050,18420,18420,18420,18420,52
|
|
20240307,133200,1698873210,18410,18420,18420,18410,43
|
|
20240307,133100,1698081200,18420,18420,18420,18420,26
|
|
20240307,133000,1697602280,18420,18420,18430,18420,17
|
|
20240307,132900,1697289130,18420,18420,18420,18420,11
|
|
20240307,132800,1697086510,18410,18410,18410,18410,22
|
|
20240307,132700,1696681490,18410,18410,18410,18410,1
|
|
20240307,132600,1696663080,18410,18410,18410,18400,591
|
|
20240307,132500,1685784330,18410,18420,18420,18410,56
|
|
20240307,132400,1684753240,18410,18410,18410,18410,7
|
|
20240307,132300,1684624370,18410,18410,18420,18410,63
|
|
20240307,132200,1683464020,18410,18430,18430,18410,249
|
|
20240307,132100,1678879620,18430,18430,18430,18430,16
|
|
20240307,132000,1678584740,18440,18430,18440,18430,34
|
|
20240307,131900,1677958110,18440,18430,18440,18430,80
|
|
20240307,131800,1676483020,18430,18430,18430,18430,12
|
|
20240307,131700,1676261860,18430,18430,18430,18430,13
|
|
20240307,131600,1676022270,18430,18460,18460,18430,789
|
|
20240307,131500,1661465210,18470,18460,18470,18460,15
|
|
20240307,131400,1661188170,18470,18480,18480,18470,175
|
|
20240307,131300,1657955880,18480,18490,18490,18480,99
|
|
20240307,131200,1656126350,18480,18480,18480,18480,51
|
|
20240307,131100,1655183870,18480,18480,18480,18480,0
|
|
20240307,131000,1655183870,18480,18480,18490,18480,33
|
|
20240307,130900,1654574010,18490,18490,18490,18480,190
|
|
20240307,130800,1651061010,18490,18480,18490,18470,81
|
|
20240307,130700,1649564100,18470,18470,18470,18470,16
|
|
20240307,130600,1649268580,18480,18480,18480,18470,29
|
|
20240307,130500,1648732670,18480,18470,18480,18470,82
|
|
20240307,130400,1647217470,18470,18470,18470,18470,44
|
|
20240307,130300,1646404790,18470,18470,18470,18470,0
|
|
20240307,130200,1646404790,18470,18470,18480,18470,89
|
|
20240307,130100,1644760300,18470,18470,18470,18470,27
|
|
20240307,130000,1644261610,18480,18470,18480,18470,23
|
|
20240307,125900,1643836750,18480,18480,18480,18480,63
|
|
20240307,125800,1642672510,18480,18490,18490,18480,22
|
|
20240307,125700,1642265900,18470,18470,18470,18470,1
|
|
20240307,125600,1642247430,18490,18480,18490,18480,41
|
|
20240307,125500,1641489720,18470,18480,18480,18470,210
|
|
20240307,125400,1637609770,18480,18480,18480,18480,18
|
|
20240307,125300,1637277130,18470,18480,18500,18470,123
|
|
20240307,125200,1635003880,18480,18470,18480,18470,129
|
|
20240307,125100,1632621130,18470,18460,18470,18460,16
|
|
20240307,125000,1632325620,18470,18460,18470,18460,328
|
|
20240307,124900,1626270460,18460,18460,18460,18460,11
|
|
20240307,124800,1626067400,18470,18470,18470,18470,71
|
|
20240307,124700,1624756030,18480,18500,18500,18470,183
|
|
20240307,124600,1621375110,18500,18500,18500,18490,265
|
|
20240307,124500,1616473650,18500,18510,18510,18500,364
|
|
20240307,124400,1609738930,18500,18510,18510,18500,24
|
|
20240307,124300,1609294710,18510,18520,18520,18510,15
|
|
20240307,124200,1609017030,18510,18520,18520,18510,66
|
|
20240307,124100,1607795070,18520,18520,18520,18520,92
|
|
20240307,124000,1606091230,18510,18540,18540,18510,60
|
|
20240307,123900,1604979810,18540,18540,18540,18540,135
|
|
20240307,123800,1602476910,18540,18540,18540,18540,6
|
|
20240307,123700,1602365670,18520,18520,18520,18520,69
|
|
20240307,123600,1601087790,18520,18530,18560,18510,203
|
|
20240307,123500,1597326980,18510,18510,18520,18500,104
|
|
20240307,123400,1595401580,18510,18490,18510,18490,112
|
|
20240307,123300,1593329410,18500,18510,18510,18500,93
|
|
20240307,123200,1591608900,18500,18480,18500,18460,919
|
|
20240307,123100,1574624830,18450,18450,18460,18450,239
|
|
20240307,123000,1570214490,18450,18490,18490,18450,1039
|
|
20240307,122900,1551028020,18490,18460,18490,18450,140
|
|
20240307,122800,1548443390,18460,18440,18460,18430,670
|
|
20240307,122700,1536084460,18400,18380,18420,18380,1017
|
|
20240307,122600,1517376450,18380,18390,18410,18300,4263
|
|
20240307,122500,1439111630,18400,18470,18490,18400,5550
|
|
20240307,122400,1336845620,18470,18600,18600,18430,2768
|
|
20240307,122300,1285607780,18600,18670,18830,18580,6492
|
|
20240307,122200,1164390670,18680,18490,18680,18430,3116
|
|
20240307,122100,1106684330,18490,18420,18490,18410,1347
|
|
20240307,122000,1081826770,18430,18440,18440,18430,141
|
|
20240307,121900,1079227730,18440,18410,18440,18410,270
|
|
20240307,121800,1074253500,18420,18400,18420,18390,822
|
|
20240307,121700,1059121450,18400,18400,18400,18380,248
|
|
20240307,121600,1054559720,18410,18410,18410,18410,151
|
|
20240307,121500,1051779810,18420,18420,18420,18420,100
|
|
20240307,121400,1049937810,18420,18420,18420,18420,1
|
|
20240307,121300,1049919390,18420,18390,18430,18390,217
|
|
20240307,121200,1045922120,18380,18390,18390,18380,219
|
|
20240307,121100,1041894810,18390,18410,18410,18390,150
|
|
20240307,121000,1039135400,18410,18440,18440,18410,810
|
|
20240307,120900,1024215780,18420,18460,18460,18420,74
|
|
20240307,120800,1022849780,18410,18430,18430,18410,203
|
|
20240307,120700,1019110960,18460,18460,18460,18460,100
|
|
20240307,120600,1017264960,18410,18450,18450,18410,365
|
|
20240307,120500,1010536550,18440,18490,18520,18440,800
|
|
20240307,120400,995759360,18480,18450,18480,18450,134
|
|
20240307,120300,993285590,18450,18430,18450,18430,444
|
|
20240307,120200,985096300,18430,18410,18430,18370,322
|
|
20240307,120100,979164920,18420,18400,18420,18400,291
|
|
20240307,120000,973808430,18380,18360,18380,18360,131
|
|
20240307,115900,971400670,18350,18400,18410,18350,378
|
|
20240307,115800,964453370,18410,18420,18420,18410,233
|
|
20240307,115700,960163630,18430,18410,18430,18390,306
|
|
20240307,115600,954530730,18410,18410,18410,18400,19
|
|
20240307,115500,954180990,18390,18350,18410,18350,162
|
|
20240307,115400,951202600,18360,18370,18380,18360,143
|
|
20240307,115300,948576890,18360,18350,18380,18350,319
|
|
20240307,115200,942718020,18340,18330,18340,18330,188
|
|
20240307,115100,939271880,18330,18300,18330,18270,186
|
|
20240307,115000,935868350,18290,18290,18290,18290,0
|
|
20240307,114900,935868350,18290,18290,18360,18270,133
|
|
20240307,114800,933435630,18270,18280,18290,18260,223
|
|
20240307,114700,929360520,18280,18270,18280,18270,48
|
|
20240307,114600,928483360,18270,18280,18280,18270,61
|
|
20240307,114500,927368320,18290,18270,18290,18270,172
|
|
20240307,114400,924225860,18290,18290,18290,18290,15
|
|
20240307,114300,923951510,18270,18230,18270,18230,58
|
|
20240307,114200,922892340,18220,18230,18230,18220,189
|
|
20240307,114100,919447640,18240,18230,18240,18230,96
|
|
20240307,114000,917697060,18220,18230,18230,18220,93
|
|
20240307,113900,916001680,18250,18230,18250,18220,150
|
|
20240307,113800,913267130,18260,18260,18260,18230,214
|
|
20240307,113700,909359520,18230,18230,18230,18230,0
|
|
20240307,113600,909359520,18230,18270,18270,18230,141
|
|
20240307,113500,906786580,18270,18240,18270,18240,452
|
|
20240307,113400,898540920,18220,18220,18220,18220,411
|
|
20240307,113300,891052500,18220,18240,18240,18220,262
|
|
20240307,113200,886277500,18240,18240,18240,18240,72
|
|
20240307,113100,884964220,18240,18240,18240,18240,135
|
|
20240307,113000,882501820,18230,18240,18240,18230,600
|
|
20240307,112900,871558320,18250,18250,18250,18250,61
|
|
20240307,112800,870445070,18240,18240,18240,18240,85
|
|
20240307,112700,868894670,18230,18240,18240,18230,216
|
|
20240307,112600,864955240,18260,18260,18260,18250,434
|
|
20240307,112500,857031560,18260,18270,18270,18260,115
|
|
20240307,112400,854931360,18280,18310,18310,18280,98
|
|
20240307,112300,853138920,18320,18310,18350,18310,558
|
|
20240307,112200,842908930,18320,18280,18320,18280,77
|
|
20240307,112100,841500820,18240,18240,18240,18240,151
|
|
20240307,112000,838746580,18290,18280,18290,18280,16
|
|
20240307,111900,838454020,18280,18220,18290,18220,93
|
|
20240307,111800,836755910,18210,18240,18240,18210,116
|
|
20240307,111700,834642290,18250,18270,18270,18250,326
|
|
20240307,111600,828689220,18270,18270,18270,18270,0
|
|
20240307,111500,828689220,18270,18270,18270,18270,141
|
|
20240307,111400,826113150,18330,18250,18330,18250,105
|
|
20240307,111300,824189450,18240,18220,18240,18200,903
|
|
20240307,111200,807719970,18220,18240,18240,18210,165
|
|
20240307,111100,804711990,18240,18240,18240,18240,272
|
|
20240307,111000,799750710,18230,18200,18240,18200,53
|
|
20240307,110900,798784980,18180,18200,18210,18180,202
|
|
20240307,110800,795111190,18190,18190,18200,18190,34
|
|
20240307,110700,794492530,18200,18200,18200,18200,33
|
|
20240307,110600,793891930,18190,18210,18210,18190,153
|
|
20240307,110500,791108650,18200,18190,18200,18190,39
|
|
20240307,110400,790399150,18180,18170,18180,18170,8
|
|
20240307,110300,790253720,18170,18200,18200,18170,145
|
|
20240307,110200,787618220,18190,18170,18190,18170,23
|
|
20240307,110100,787200080,18170,18170,18170,18170,105
|
|
20240307,110000,785292230,18160,18200,18210,18160,251
|
|
20240307,105900,780730930,18200,18190,18200,18190,12
|
|
20240307,105800,780512610,18180,18190,18190,18180,30
|
|
20240307,105700,779967150,18180,18170,18180,18170,162
|
|
20240307,105600,777023460,18180,18180,18180,18180,0
|
|
20240307,105500,777023460,18180,18190,18190,18170,314
|
|
20240307,105400,771314620,18190,18180,18190,18180,176
|
|
20240307,105300,768114580,18190,18220,18220,18190,262
|
|
20240307,105200,763346710,18210,18200,18210,18200,32
|
|
20240307,105100,762764050,18200,18220,18240,18200,259
|
|
20240307,105000,758043750,18220,18210,18220,18210,12
|
|
20240307,104900,757825210,18210,18210,18210,18200,14
|
|
20240307,104800,757570350,18200,18190,18200,18190,162
|
|
20240307,104700,754623350,18200,18190,18200,18190,55
|
|
20240307,104600,753622470,18180,18190,18190,18180,28
|
|
20240307,104500,753113360,18190,18230,18230,18190,139
|
|
20240307,104400,750581880,18240,18230,18260,18230,84
|
|
20240307,104300,749049240,18230,18260,18260,18220,68
|
|
20240307,104200,747809020,18400,18210,18400,18190,693
|
|
20240307,104100,735111240,18200,18160,18200,18160,329
|
|
20240307,104000,729126190,18160,18160,18160,18160,88
|
|
20240307,103900,727528110,18170,18170,18170,18150,217
|
|
20240307,103800,723588250,18160,18180,18190,18160,110
|
|
20240307,103700,721589040,18180,18190,18190,18180,67
|
|
20240307,103600,720370450,18190,18240,18240,18190,875
|
|
20240307,103500,704430920,18260,18260,18260,18250,42
|
|
20240307,103400,703664360,18260,18240,18260,18240,9
|
|
20240307,103300,703500160,18240,18270,18270,18240,286
|
|
20240307,103200,698280980,18260,18250,18260,18250,38
|
|
20240307,103100,697587230,18260,18240,18260,18240,86
|
|
20240307,103000,696018270,18240,18270,18270,18240,246
|
|
20240307,102900,691529360,18260,18270,18270,18260,14
|
|
20240307,102800,691273700,18240,18250,18250,18240,42
|
|
20240307,102700,690507400,18270,18320,18320,18250,1366
|
|
20240307,102600,665511420,18320,18320,18320,18310,37
|
|
20240307,102500,664833690,18310,18330,18340,18300,1040
|
|
20240307,102400,645798680,18320,18340,18340,18310,194
|
|
20240307,102300,642244170,18350,18330,18350,18330,99
|
|
20240307,102200,640428250,18330,18320,18330,18320,24
|
|
20240307,102100,639988530,18320,18330,18330,18310,165
|
|
20240307,102000,636965310,18350,18350,18350,18350,6
|
|
20240307,101900,636855210,18330,18350,18350,18320,105
|
|
20240307,101800,634931480,18350,18330,18350,18320,244
|
|
20240307,101700,630460680,18350,18350,18350,18340,19
|
|
20240307,101600,630112180,18340,18340,18340,18330,123
|
|
20240307,101500,627856740,18340,18390,18400,18340,99
|
|
20240307,101400,626039440,18390,18390,18390,18390,11
|
|
20240307,101300,625837150,18390,18390,18390,18390,20
|
|
20240307,101200,625469350,18350,18380,18380,18340,1142
|
|
20240307,101100,604523450,18370,18360,18370,18360,23
|
|
20240307,101000,604101000,18360,18320,18360,18320,291
|
|
20240307,100900,598764180,18330,18350,18350,18330,519
|
|
20240307,100800,589248920,18350,18390,18390,18340,1018
|
|
20240307,100700,570555940,18390,18390,18390,18390,248
|
|
20240307,100600,565995220,18390,18390,18390,18390,232
|
|
20240307,100500,561728740,18390,18410,18410,18390,199
|
|
20240307,100400,558066230,18400,18410,18410,18390,694
|
|
20240307,100300,545295720,18410,18470,18470,18410,276
|
|
20240307,100200,540207070,18470,18510,18510,18470,638
|
|
20240307,100100,528415960,18570,18490,18570,18480,104
|
|
20240307,100000,526493610,18510,18540,18540,18500,677
|
|
20240307,095900,513957300,18570,18540,18570,18540,19
|
|
20240307,095800,513604980,18530,18530,18530,18510,73
|
|
20240307,095700,512253090,18510,18520,18530,18510,155
|
|
20240307,095600,509383400,18530,18530,18530,18530,40
|
|
20240307,095500,508642200,18530,18520,18530,18500,158
|
|
20240307,095400,505714630,18530,18540,18540,18510,487
|
|
20240307,095300,496692410,18520,18520,18520,18520,11
|
|
20240307,095200,496488690,18520,18500,18520,18500,275
|
|
20240307,095100,491400950,18500,18490,18500,18480,217
|
|
20240307,095000,487390580,18510,18500,18510,18500,4
|
|
20240307,094900,487316560,18490,18500,18500,18480,590
|
|
20240307,094800,476411310,18490,18510,18510,18480,374
|
|
20240307,094700,469499140,18510,18510,18510,18490,429
|
|
20240307,094600,461565660,18520,18520,18570,18500,64
|
|
20240307,094500,460381020,18510,18640,18640,18510,450
|
|
20240307,094400,452019870,18630,18700,18700,18630,379
|
|
20240307,094300,444954350,18710,18640,18710,18640,101
|
|
20240307,094200,443070870,18630,18660,18710,18630,1095
|
|
20240307,094100,422658720,18660,18640,18780,18640,342
|
|
20240307,094000,416281560,18630,18700,18830,18600,1745
|
|
20240307,093900,383686660,18700,18750,18750,18700,945
|
|
20240307,093800,365998180,18750,18840,18840,18750,1078
|
|
20240307,093700,345744410,18840,18940,18940,18780,882
|
|
20240307,093600,329119150,18940,18740,19050,18700,7387
|
|
20240307,093500,189461870,18750,18660,18750,18660,1047
|
|
20240307,093400,169886000,18660,18570,18660,18570,451
|
|
20240307,093300,161500420,18520,18570,18580,18510,429
|
|
20240307,093200,153543990,18570,18540,18570,18540,233
|
|
20240307,093100,149223760,18600,18530,18600,18530,104
|
|
20240307,093000,147295000,18490,18550,18550,18490,466
|
|
20240307,092900,138670430,18560,18660,18660,18560,270
|
|
20240307,092800,133651920,18660,18580,18680,18580,405
|
|
20240307,092700,126106060,18580,18490,18580,18490,27
|
|
20240307,092600,125604490,18470,18490,18500,18470,703
|
|
20240307,092500,112606270,18490,18470,18490,18420,645
|
|
20240307,092400,100691360,18480,18480,18480,18480,23
|
|
20240307,092300,100266320,18490,18420,18490,18410,245
|
|
20240307,092200,95754650,18470,18500,18530,18470,344
|
|
20240307,092100,89392970,18500,18500,18500,18480,234
|
|
20240307,092000,85064270,18480,18480,18480,18480,51
|
|
20240307,091900,84121790,18400,18390,18400,18390,146
|
|
20240307,091800,81435730,18380,18390,18390,18340,98
|
|
20240307,091700,79635740,18400,18390,18400,18330,95
|
|
20240307,091600,77890520,18350,18350,18350,18350,1064
|
|
20240307,091500,58366120,18320,18320,18320,18320,16
|
|
20240307,091400,58073000,18340,18350,18350,18330,325
|
|
20240307,091300,52112510,18360,18370,18370,18360,239
|
|
20240307,091200,47724370,18370,18380,18380,18370,6
|
|
20240307,091100,47614110,18400,18350,18400,18350,246
|
|
20240307,091000,43094160,18340,18400,18400,18340,112
|
|
20240307,090900,41038950,18550,18410,18550,18400,29
|
|
20240307,090800,40504790,18410,18390,18430,18390,756
|
|
20240307,090700,26593910,18390,18390,18390,18390,56
|
|
20240307,090600,25564070,18410,18410,18410,18410,0
|
|
20240307,090500,25564070,18410,18410,18410,18410,0
|
|
20240307,090400,25564070,18410,18410,18410,18410,50
|
|
20240307,090300,24643570,18420,18410,18420,18410,50
|
|
20240307,090200,23722910,18420,18450,18450,18330,651
|
|
20240307,090100,11747690,18680,18670,18680,18670,130
|
|
20240307,090000,9319470,18680,18690,18690,18520,499
|