583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,184000,1401577600,18170,18170,18170,18170,1498
|
|
20240308,183900,1401577600,18170,18170,18170,18170,0
|
|
20240308,183800,1401577600,18170,18170,18170,18170,0
|
|
20240308,183700,1401577600,18170,18170,18170,18170,0
|
|
20240308,183600,1401577600,18170,18170,18170,18170,0
|
|
20240308,183500,1401577600,18170,18170,18170,18170,0
|
|
20240308,183400,1401577600,18170,18170,18170,18170,0
|
|
20240308,183300,1401577600,18170,18170,18170,18170,0
|
|
20240308,183200,1401577600,18170,18170,18170,18170,0
|
|
20240308,183100,1401577600,18170,18170,18170,18170,0
|
|
20240308,183000,1401577600,18170,18170,18170,18170,0
|
|
20240308,182900,1401577600,18170,18170,18170,18170,0
|
|
20240308,182800,1401577600,18170,18170,18170,18170,0
|
|
20240308,182700,1401577600,18170,18170,18170,18170,0
|
|
20240308,182600,1401577600,18170,18170,18170,18170,0
|
|
20240308,182500,1401577600,18170,18170,18170,18170,0
|
|
20240308,182400,1401577600,18170,18170,18170,18170,0
|
|
20240308,182300,1401577600,18170,18170,18170,18170,0
|
|
20240308,182200,1401577600,18170,18170,18170,18170,0
|
|
20240308,182100,1401577600,18170,18170,18170,18170,0
|
|
20240308,182000,1401577600,18170,18170,18170,18170,0
|
|
20240308,181900,1401577600,18170,18170,18170,18170,0
|
|
20240308,181800,1401577600,18170,18170,18170,18170,0
|
|
20240308,181700,1401577600,18170,18170,18170,18170,0
|
|
20240308,181600,1401577600,18170,18170,18170,18170,0
|
|
20240308,181500,1401577600,18170,18170,18170,18170,0
|
|
20240308,181400,1401577600,18170,18170,18170,18170,0
|
|
20240308,181300,1401577600,18170,18170,18170,18170,0
|
|
20240308,181200,1401577600,18170,18170,18170,18170,0
|
|
20240308,181100,1401577600,18170,18170,18170,18170,0
|
|
20240308,181000,1401577600,18170,18170,18170,18170,1498
|
|
20240308,180900,1401577600,18170,18170,18170,18170,0
|
|
20240308,180800,1401577600,18170,18170,18170,18170,0
|
|
20240308,180700,1401577600,18170,18170,18170,18170,0
|
|
20240308,180600,1401577600,18170,18170,18170,18170,0
|
|
20240308,180500,1401577600,18170,18170,18170,18170,0
|
|
20240308,180400,1401577600,18170,18170,18170,18170,0
|
|
20240308,180300,1401577600,18170,18170,18170,18170,0
|
|
20240308,180200,1401577600,18170,18170,18170,18170,0
|
|
20240308,180100,1401577600,18170,18170,18170,18170,0
|
|
20240308,180000,1401577600,18170,18170,18170,18170,0
|
|
20240308,175900,1401577600,18170,18170,18170,18170,0
|
|
20240308,175800,1401577600,18170,18170,18170,18170,0
|
|
20240308,175700,1401577600,18170,18170,18170,18170,0
|
|
20240308,175600,1401577600,18170,18170,18170,18170,0
|
|
20240308,175500,1401577600,18170,18170,18170,18170,0
|
|
20240308,175400,1401577600,18170,18170,18170,18170,0
|
|
20240308,175300,1401577600,18170,18170,18170,18170,0
|
|
20240308,175200,1401577600,18170,18170,18170,18170,0
|
|
20240308,175100,1401577600,18170,18170,18170,18170,0
|
|
20240308,175000,1401577600,18170,18170,18170,18170,0
|
|
20240308,174900,1401577600,18170,18170,18170,18170,0
|
|
20240308,174800,1401577600,18170,18170,18170,18170,0
|
|
20240308,174700,1401577600,18170,18170,18170,18170,0
|
|
20240308,174600,1401577600,18170,18170,18170,18170,0
|
|
20240308,174500,1401577600,18170,18170,18170,18170,0
|
|
20240308,174400,1401577600,18170,18170,18170,18170,0
|
|
20240308,174300,1401577600,18170,18170,18170,18170,0
|
|
20240308,174200,1401577600,18170,18170,18170,18170,0
|
|
20240308,174100,1401577600,18170,18170,18170,18170,0
|
|
20240308,174000,1401577600,18170,18170,18170,18170,1498
|
|
20240308,173900,1401577600,18170,18170,18170,18170,0
|
|
20240308,173800,1401577600,18170,18170,18170,18170,0
|
|
20240308,173700,1401577600,18170,18170,18170,18170,0
|
|
20240308,173600,1401577600,18170,18170,18170,18170,0
|
|
20240308,173500,1401577600,18170,18170,18170,18170,0
|
|
20240308,173400,1401577600,18170,18170,18170,18170,0
|
|
20240308,173300,1401577600,18170,18170,18170,18170,0
|
|
20240308,173200,1401577600,18170,18170,18170,18170,0
|
|
20240308,173100,1401577600,18170,18170,18170,18170,0
|
|
20240308,173000,1401577600,18170,18170,18170,18170,0
|
|
20240308,172900,1401577600,18170,18170,18170,18170,0
|
|
20240308,172800,1401577600,18170,18170,18170,18170,0
|
|
20240308,172700,1401577600,18170,18170,18170,18170,0
|
|
20240308,172600,1401577600,18170,18170,18170,18170,0
|
|
20240308,172500,1401577600,18170,18170,18170,18170,0
|
|
20240308,172400,1401577600,18170,18170,18170,18170,0
|
|
20240308,172300,1401577600,18170,18170,18170,18170,0
|
|
20240308,172200,1401577600,18170,18170,18170,18170,0
|
|
20240308,172100,1401577600,18170,18170,18170,18170,0
|
|
20240308,172000,1401577600,18170,18170,18170,18170,0
|
|
20240308,171900,1401577600,18170,18170,18170,18170,0
|
|
20240308,171800,1401577600,18170,18170,18170,18170,0
|
|
20240308,171700,1401577600,18170,18170,18170,18170,0
|
|
20240308,171600,1401577600,18170,18170,18170,18170,0
|
|
20240308,171500,1401577600,18170,18170,18170,18170,0
|
|
20240308,171400,1401577600,18170,18170,18170,18170,0
|
|
20240308,171300,1401577600,18170,18170,18170,18170,0
|
|
20240308,171200,1401577600,18170,18170,18170,18170,0
|
|
20240308,171100,1401577600,18170,18170,18170,18170,0
|
|
20240308,171000,1401577600,18170,18170,18170,18170,1498
|
|
20240308,170900,1401577600,18170,18170,18170,18170,0
|
|
20240308,170800,1401577600,18170,18170,18170,18170,0
|
|
20240308,170700,1401577600,18170,18170,18170,18170,0
|
|
20240308,170600,1401577600,18170,18170,18170,18170,0
|
|
20240308,170500,1401577600,18170,18170,18170,18170,0
|
|
20240308,170400,1401577600,18170,18170,18170,18170,0
|
|
20240308,170300,1401577600,18170,18170,18170,18170,0
|
|
20240308,170200,1401577600,18170,18170,18170,18170,0
|
|
20240308,170100,1401577600,18170,18170,18170,18170,0
|
|
20240308,170000,1401577600,18170,18170,18170,18170,0
|
|
20240308,165900,1401577600,18170,18170,18170,18170,0
|
|
20240308,165800,1401577600,18170,18170,18170,18170,0
|
|
20240308,165700,1401577600,18170,18170,18170,18170,0
|
|
20240308,165600,1401577600,18170,18170,18170,18170,0
|
|
20240308,165500,1401577600,18170,18170,18170,18170,0
|
|
20240308,165400,1401577600,18170,18170,18170,18170,0
|
|
20240308,165300,1401577600,18170,18170,18170,18170,0
|
|
20240308,165200,1401577600,18170,18170,18170,18170,0
|
|
20240308,165100,1401577600,18170,18170,18170,18170,0
|
|
20240308,165000,1401577600,18170,18170,18170,18170,0
|
|
20240308,164900,1401577600,18170,18170,18170,18170,0
|
|
20240308,164800,1401577600,18170,18170,18170,18170,0
|
|
20240308,164700,1401577600,18170,18170,18170,18170,0
|
|
20240308,164600,1401577600,18170,18170,18170,18170,0
|
|
20240308,164500,1401577600,18170,18170,18170,18170,0
|
|
20240308,164400,1401577600,18170,18170,18170,18170,0
|
|
20240308,164300,1401577600,18170,18170,18170,18170,0
|
|
20240308,164200,1401577600,18170,18170,18170,18170,0
|
|
20240308,164100,1401577600,18170,18170,18170,18170,0
|
|
20240308,164000,1401577600,18170,18170,18170,18170,1498
|
|
20240308,163900,1401577600,18170,18170,18170,18170,0
|
|
20240308,163800,1401577600,18170,18170,18170,18170,0
|
|
20240308,163700,1401577600,18170,18170,18170,18170,0
|
|
20240308,163600,1401577600,18170,18170,18170,18170,0
|
|
20240308,163500,1401577600,18170,18170,18170,18170,0
|
|
20240308,163400,1401577600,18170,18170,18170,18170,0
|
|
20240308,163300,1401577600,18170,18170,18170,18170,0
|
|
20240308,163200,1401577600,18170,18170,18170,18170,0
|
|
20240308,163100,1401577600,18170,18170,18170,18170,0
|
|
20240308,163000,1401577600,18170,18170,18170,18170,0
|
|
20240308,162900,1401577600,18170,18170,18170,18170,0
|
|
20240308,162800,1401577600,18170,18170,18170,18170,0
|
|
20240308,162700,1401577600,18170,18170,18170,18170,0
|
|
20240308,162600,1401577600,18170,18170,18170,18170,0
|
|
20240308,162500,1401577600,18170,18170,18170,18170,0
|
|
20240308,162400,1401577600,18170,18170,18170,18170,0
|
|
20240308,162300,1401577600,18170,18170,18170,18170,0
|
|
20240308,162200,1401577600,18170,18170,18170,18170,0
|
|
20240308,162100,1401577600,18170,18170,18170,18170,0
|
|
20240308,162000,1401577600,18170,18170,18170,18170,0
|
|
20240308,161900,1401577600,18170,18170,18170,18170,0
|
|
20240308,161800,1401577600,18170,18170,18170,18170,0
|
|
20240308,161700,1401577600,18170,18170,18170,18170,0
|
|
20240308,161600,1401577600,18170,18170,18170,18170,0
|
|
20240308,161500,1401577600,18170,18170,18170,18170,0
|
|
20240308,161400,1401577600,18170,18170,18170,18170,0
|
|
20240308,161300,1401577600,18170,18170,18170,18170,0
|
|
20240308,161200,1401577600,18170,18170,18170,18170,0
|
|
20240308,161100,1401577600,18170,18170,18170,18170,0
|
|
20240308,161000,1401577600,18170,18170,18170,18170,1498
|
|
20240308,160900,1401577600,18170,18170,18170,18170,0
|
|
20240308,160800,1401577600,18170,18170,18170,18170,0
|
|
20240308,160700,1401577600,18170,18170,18170,18170,0
|
|
20240308,160600,1401577600,18170,18170,18170,18170,0
|
|
20240308,160500,1401577600,18170,18170,18170,18170,0
|
|
20240308,160400,1401577600,18170,18170,18170,18170,0
|
|
20240308,160300,1401577600,18170,18170,18170,18170,0
|
|
20240308,160200,1401577600,18170,18170,18170,18170,0
|
|
20240308,160100,1401577600,18170,18170,18170,18170,0
|
|
20240308,160000,1401577600,18170,18170,18170,18170,0
|
|
20240308,155900,1401577600,18170,18170,18170,18170,0
|
|
20240308,155800,1401577600,18170,18170,18170,18170,0
|
|
20240308,155700,1401577600,18170,18170,18170,18170,0
|
|
20240308,155600,1401577600,18170,18170,18170,18170,0
|
|
20240308,155500,1401577600,18170,18170,18170,18170,0
|
|
20240308,155400,1401577600,18170,18170,18170,18170,0
|
|
20240308,155300,1401577600,18170,18170,18170,18170,0
|
|
20240308,155200,1401577600,18170,18170,18170,18170,0
|
|
20240308,155100,1401577600,18170,18170,18170,18170,0
|
|
20240308,155000,1401577600,18170,18170,18170,18170,0
|
|
20240308,154900,1401577600,18170,18170,18170,18170,0
|
|
20240308,154800,1401577600,18170,18170,18170,18170,0
|
|
20240308,154700,1401577600,18170,18170,18170,18170,0
|
|
20240308,154600,1401577600,18170,18170,18170,18170,0
|
|
20240308,154500,1401577600,18170,18170,18170,18170,0
|
|
20240308,154400,1401577600,18170,18170,18170,18170,0
|
|
20240308,154300,1401577600,18170,18170,18170,18170,0
|
|
20240308,154200,1401577600,18170,18170,18170,18170,0
|
|
20240308,154100,1401577600,18170,18170,18170,18170,0
|
|
20240308,154000,1401577600,18170,18170,18170,18170,1498
|
|
20240308,153900,1401577600,18170,18170,18170,18170,0
|
|
20240308,153800,1401577600,18170,18170,18170,18170,0
|
|
20240308,153700,1401577600,18170,18170,18170,18170,0
|
|
20240308,153600,1401577600,18170,18170,18170,18170,0
|
|
20240308,153500,1401577600,18170,18170,18170,18170,0
|
|
20240308,153400,1401577600,18170,18170,18170,18170,0
|
|
20240308,153300,1401577600,18170,18170,18170,18170,0
|
|
20240308,153200,1401577600,18170,18170,18170,18170,0
|
|
20240308,153100,1401577600,18170,18170,18170,18170,0
|
|
20240308,153000,1401577600,18170,18170,18170,18170,1498
|
|
20240308,152900,1374358940,18230,18230,18230,18230,0
|
|
20240308,152800,1374358940,18230,18230,18230,18230,0
|
|
20240308,152700,1374358940,18230,18230,18230,18230,0
|
|
20240308,152600,1374358940,18230,18230,18230,18230,0
|
|
20240308,152500,1374358940,18230,18230,18230,18230,0
|
|
20240308,152400,1374358940,18230,18230,18230,18230,0
|
|
20240308,152300,1374358940,18230,18230,18230,18230,0
|
|
20240308,152200,1374358940,18230,18230,18230,18230,0
|
|
20240308,152100,1374358940,18230,18230,18230,18230,0
|
|
20240308,152000,1374358940,18230,18230,18230,18230,0
|
|
20240308,151900,1374358940,18230,18260,18260,18220,152
|
|
20240308,151800,1371587690,18250,18260,18260,18250,23
|
|
20240308,151700,1371167740,18260,18250,18260,18250,21
|
|
20240308,151600,1370784460,18250,18250,18260,18210,818
|
|
20240308,151500,1355867810,18250,18250,18250,18250,122
|
|
20240308,151400,1353641310,18250,18250,18250,18250,28
|
|
20240308,151300,1353130310,18210,18240,18240,18210,139
|
|
20240308,151200,1350597600,18220,18220,18230,18220,22
|
|
20240308,151100,1350196570,18230,18250,18250,18230,138
|
|
20240308,151000,1347680390,18250,18230,18250,18230,44
|
|
20240308,150900,1346877520,18230,18240,18240,18230,39
|
|
20240308,150800,1346166250,18240,18250,18250,18240,19
|
|
20240308,150700,1345819520,18250,18250,18250,18230,93
|
|
20240308,150600,1344123250,18240,18240,18240,18240,19
|
|
20240308,150500,1343776690,18240,18250,18250,18240,188
|
|
20240308,150400,1340347340,18260,18270,18270,18260,63
|
|
20240308,150300,1339196870,18270,18240,18270,18240,816
|
|
20240308,150200,1324310510,18220,18230,18230,18220,325
|
|
20240308,150100,1318386040,18230,18230,18230,18230,18
|
|
20240308,150000,1318057900,18200,18230,18230,18200,128
|
|
20240308,145900,1315726500,18230,18230,18230,18220,41
|
|
20240308,145800,1314979370,18220,18270,18270,18210,526
|
|
20240308,145700,1305394900,18270,18200,18270,18160,351
|
|
20240308,145600,1299010190,18160,18210,18210,18160,100
|
|
20240308,145500,1297191850,18210,18200,18210,18160,132
|
|
20240308,145400,1294790630,18170,18210,18210,18160,319
|
|
20240308,145300,1288985710,18210,18240,18240,18210,373
|
|
20240308,145200,1282187900,18230,18240,18240,18230,100
|
|
20240308,145100,1280364720,18230,18250,18250,18230,329
|
|
20240308,145000,1274364640,18250,18260,18260,18250,100
|
|
20240308,144900,1272539440,18240,18280,18280,18240,139
|
|
20240308,144800,1270001960,18240,18250,18270,18240,413
|
|
20240308,144700,1262465700,18250,18260,18270,18250,398
|
|
20240308,144600,1255201150,18240,18170,18300,18160,689
|
|
20240308,144500,1242635640,18150,18190,18190,18150,100
|
|
20240308,144400,1240816890,18200,18150,18200,18140,264
|
|
20240308,144300,1236020730,18140,18190,18190,18140,690
|
|
20240308,144200,1223492260,18240,18200,18240,18170,123
|
|
20240308,144100,1221254060,18200,18200,18210,18180,124
|
|
20240308,144000,1218998590,18180,18210,18210,18180,103
|
|
20240308,143900,1217125130,18180,18190,18190,18180,100
|
|
20240308,143800,1215307100,18150,18230,18230,18150,119
|
|
20240308,143700,1213144250,18310,18250,18310,18220,121
|
|
20240308,143600,1210937490,18240,18250,18250,18240,634
|
|
20240308,143500,1199373310,18320,18330,18330,18290,595
|
|
20240308,143400,1188477360,18330,18300,18330,18290,129
|
|
20240308,143300,1186117430,18300,18200,18300,18200,811
|
|
20240308,143200,1171322340,18200,18180,18200,18180,152
|
|
20240308,143100,1168558700,18170,18200,18200,18170,130
|
|
20240308,143000,1166195700,18150,18130,18200,18130,713
|
|
20240308,142900,1153249700,18130,18140,18140,18130,100
|
|
20240308,142800,1151436680,18130,18130,18150,18130,267
|
|
20240308,142700,1146593920,18120,18160,18160,18120,224
|
|
20240308,142600,1142533340,18160,18140,18160,18130,204
|
|
20240308,142500,1138830890,18130,18130,18130,18130,100
|
|
20240308,142400,1137017890,18130,18150,18150,18130,358
|
|
20240308,142300,1130524610,18140,18140,18140,18120,103
|
|
20240308,142200,1128657790,18120,18140,18140,18120,310
|
|
20240308,142100,1123039570,18130,18220,18220,18130,101
|
|
20240308,142000,1121208230,18220,18160,18220,18130,161
|
|
20240308,141900,1118283700,18150,18160,18160,18150,100
|
|
20240308,141800,1116468600,18150,18170,18170,18150,105
|
|
20240308,141700,1114561960,18160,18190,18200,18160,121
|
|
20240308,141600,1112363310,18190,18200,18200,18170,109
|
|
20240308,141500,1110381690,18170,18180,18180,18170,151
|
|
20240308,141400,1107637950,18170,18190,18190,18170,100
|
|
20240308,141300,1105820070,18180,18200,18220,18180,589
|
|
20240308,141200,1095091870,18190,18210,18210,18190,100
|
|
20240308,141100,1093272470,18190,18200,18200,18190,629
|
|
20240308,141000,1081825130,18200,18210,18230,18200,101
|
|
20240308,140900,1079985910,18210,18240,18240,18210,100
|
|
20240308,140800,1078164240,18210,18250,18250,18210,231
|
|
20240308,140700,1073955760,18230,18270,18270,18230,114
|
|
20240308,140600,1071876320,18260,18250,18270,18250,112
|
|
20240308,140500,1069832180,18250,18300,18300,18250,114
|
|
20240308,140400,1067749740,18370,18290,18370,18280,119
|
|
20240308,140300,1065572690,18280,18370,18370,18280,161
|
|
20240308,140200,1062627000,18380,18370,18380,18340,116
|
|
20240308,140100,1060498920,18370,18360,18370,18340,103
|
|
20240308,140000,1058609410,18360,18350,18360,18320,193
|
|
20240308,135900,1055069320,18330,18350,18350,18330,100
|
|
20240308,135800,1053235940,18330,18360,18360,18330,191
|
|
20240308,135700,1049730800,18340,18350,18350,18340,100
|
|
20240308,135600,1047896620,18320,18320,18330,18320,228
|
|
20240308,135500,1043719560,18290,18270,18290,18250,513
|
|
20240308,135400,1034345130,18280,18320,18320,18280,117
|
|
20240308,135300,1032205070,18280,18310,18310,18280,121
|
|
20240308,135200,1029992560,18280,18280,18280,18280,100
|
|
20240308,135100,1028164560,18250,18290,18310,18250,766
|
|
20240308,135000,1014162510,18250,18250,18250,18250,124
|
|
20240308,134900,1011899510,18250,18250,18290,18250,219
|
|
20240308,134800,1007902030,18290,18260,18290,18250,139
|
|
20240308,134700,1005365230,18250,18260,18260,18250,120
|
|
20240308,134600,1003175110,18250,18260,18260,18250,100
|
|
20240308,134500,1001350010,18250,18280,18280,18250,329
|
|
20240308,134400,995343120,18270,18300,18300,18270,100
|
|
20240308,134300,993515990,18280,18300,18300,18280,124
|
|
20240308,134200,991247810,18300,18300,18300,18300,143
|
|
20240308,134100,988630910,18300,18300,18300,18300,101
|
|
20240308,134000,986782610,18300,18320,18320,18300,112
|
|
20240308,133900,984731930,18320,18330,18330,18320,339
|
|
20240308,133800,978521440,18320,18340,18340,18320,138
|
|
20240308,133700,975991770,18340,18390,18390,18340,101
|
|
20240308,133600,974138800,18350,18360,18360,18350,204
|
|
20240308,133500,970395280,18390,18350,18390,18350,251
|
|
20240308,133400,965788330,18340,18350,18350,18340,102
|
|
20240308,133300,963916650,18350,18350,18350,18350,304
|
|
20240308,133200,958338250,18350,18370,18370,18350,154
|
|
20240308,133100,955510300,18370,18390,18390,18370,175
|
|
20240308,133000,952293920,18390,18440,18440,18390,243
|
|
20240308,132900,947821130,18450,18450,18450,18450,523
|
|
20240308,132800,938171780,18450,18460,18460,18450,124
|
|
20240308,132700,935882800,18460,18470,18470,18460,100
|
|
20240308,132600,934036510,18470,18470,18470,18470,130
|
|
20240308,132500,931635410,18480,18500,18500,18480,332
|
|
20240308,132400,925495770,18500,18540,18540,18500,165
|
|
20240308,132300,922437870,18540,18550,18550,18540,122
|
|
20240308,132200,920174810,18550,18550,18550,18550,0
|
|
20240308,132100,920174810,18550,18550,18550,18550,25
|
|
20240308,132000,919711060,18600,18570,18600,18570,68
|
|
20240308,131900,918448270,18570,18570,18570,18550,160
|
|
20240308,131800,915479690,18560,18600,18600,18560,314
|
|
20240308,131700,909649180,18580,18600,18670,18580,437
|
|
20240308,131600,901525720,18670,18600,18670,18600,183
|
|
20240308,131500,898112630,18650,18600,18650,18600,11
|
|
20240308,131400,897907980,18650,18650,18650,18650,1
|
|
20240308,131300,897889330,18600,18600,18600,18600,125
|
|
20240308,131200,895564330,18660,18660,18660,18660,0
|
|
20240308,131100,895564330,18660,18580,18660,18580,11
|
|
20240308,131000,895359870,18660,18600,18660,18580,71
|
|
20240308,130900,894039290,18670,18670,18670,18670,0
|
|
20240308,130800,894039290,18670,18600,18670,18600,62
|
|
20240308,130700,892886020,18670,18670,18670,18670,15
|
|
20240308,130600,892605970,18670,18670,18670,18670,0
|
|
20240308,130500,892605970,18670,18600,18670,18600,25
|
|
20240308,130400,892140900,18680,18680,18680,18680,0
|
|
20240308,130300,892140900,18680,18680,18680,18680,0
|
|
20240308,130200,892140900,18680,18680,18680,18680,0
|
|
20240308,130100,892140900,18680,18670,18680,18670,701
|
|
20240308,130000,879053220,18670,18560,18670,18560,397
|
|
20240308,125900,871654550,18630,18560,18630,18560,25
|
|
20240308,125800,871190480,18640,18640,18640,18640,0
|
|
20240308,125700,871190480,18640,18640,18640,18640,0
|
|
20240308,125600,871190480,18640,18640,18640,18560,19
|
|
20240308,125500,870837680,18650,18650,18650,18650,11
|
|
20240308,125400,870632530,18650,18550,18650,18550,1409
|
|
20240308,125300,844454830,18550,18540,18560,18530,63
|
|
20240308,125200,843286860,18560,18560,18560,18560,0
|
|
20240308,125100,843286860,18560,18560,18560,18530,34
|
|
20240308,125000,842656110,18560,18550,18560,18520,91
|
|
20240308,124900,840968640,18560,18560,18560,18560,0
|
|
20240308,124800,840968640,18560,18550,18560,18550,130
|
|
20240308,124700,838557120,18560,18550,18560,18550,405
|
|
20240308,124600,831044030,18560,18500,18560,18500,183
|
|
20240308,124500,827654050,18560,18560,18560,18560,0
|
|
20240308,124400,827654050,18560,18560,18560,18560,0
|
|
20240308,124300,827654050,18560,18520,18560,18500,569
|
|
20240308,124200,817119490,18550,18550,18550,18550,10
|
|
20240308,124100,816933990,18550,18510,18550,18510,24
|
|
20240308,124000,816489710,18550,18550,18550,18550,0
|
|
20240308,123900,816489710,18550,18550,18560,18500,60
|
|
20240308,123800,815377200,18550,18550,18550,18550,805
|
|
20240308,123700,800444450,18550,18540,18550,18540,278
|
|
20240308,123600,795290240,18500,18480,18540,18480,29
|
|
20240308,123500,794753880,18480,18480,18480,18480,24
|
|
20240308,123400,794310360,18540,18540,18540,18540,0
|
|
20240308,123300,794310360,18540,18540,18540,18540,0
|
|
20240308,123200,794310360,18540,18500,18540,18480,25
|
|
20240308,123100,793847900,18540,18540,18540,18540,0
|
|
20240308,123000,793847900,18540,18540,18540,18540,0
|
|
20240308,122900,793847900,18540,18540,18540,18540,0
|
|
20240308,122800,793847900,18540,18470,18540,18470,51
|
|
20240308,122700,792905860,18540,18470,18550,18470,177
|
|
20240308,122600,789625500,18530,18500,18530,18500,286
|
|
20240308,122500,784333670,18500,18500,18500,18500,1
|
|
20240308,122400,784315170,18460,18460,18460,18460,0
|
|
20240308,122300,784315170,18460,18460,18460,18460,25
|
|
20240308,122200,783853670,18510,18510,18510,18510,0
|
|
20240308,122100,783853670,18510,18510,18510,18510,0
|
|
20240308,122000,783853670,18510,18510,18510,18510,1
|
|
20240308,121900,783835160,18480,18460,18480,18460,372
|
|
20240308,121800,776960760,18480,18460,18480,18460,85
|
|
20240308,121700,775391640,18460,18470,18470,18460,120
|
|
20240308,121600,773175380,18470,18480,18480,18470,3
|
|
20240308,121500,773119960,18480,18510,18510,18480,35
|
|
20240308,121400,772472920,18510,18510,18510,18510,5
|
|
20240308,121300,772380370,18530,18530,18530,18530,0
|
|
20240308,121200,772380370,18530,18530,18530,18530,2
|
|
20240308,121100,772343310,18480,18470,18480,18470,233
|
|
20240308,121000,768037550,18480,18470,18480,18470,149
|
|
20240308,120900,765285510,18470,18500,18540,18470,610
|
|
20240308,120800,754005670,18500,18500,18500,18500,0
|
|
20240308,120700,754005670,18500,18500,18500,18500,218
|
|
20240308,120600,749972670,18500,18500,18500,18490,202
|
|
20240308,120500,746235760,18550,18550,18550,18550,0
|
|
20240308,120400,746235760,18550,18510,18550,18500,596
|
|
20240308,120300,735186100,18520,18520,18520,18520,171
|
|
20240308,120200,732019180,18520,18520,18520,18520,16
|
|
20240308,120100,731722860,18560,18530,18560,18530,55
|
|
20240308,120000,730703170,18520,18550,18550,18520,90
|
|
20240308,115900,729035530,18550,18550,18550,18550,0
|
|
20240308,115800,729035530,18550,18550,18550,18550,5
|
|
20240308,115700,728942780,18560,18530,18560,18520,412
|
|
20240308,115600,721307970,18540,18550,18550,18540,254
|
|
20240308,115500,716598760,18550,18540,18550,18540,73
|
|
20240308,115400,715245180,18540,18540,18540,18540,1
|
|
20240308,115300,715226640,18550,18550,18550,18550,5
|
|
20240308,115200,715133890,18560,18550,18560,18550,26
|
|
20240308,115100,714651540,18560,18550,18560,18540,160
|
|
20240308,115000,711683010,18560,18550,18560,18550,21
|
|
20240308,114900,711293410,18550,18560,18560,18550,38
|
|
20240308,114800,710588380,18560,18560,18560,18560,0
|
|
20240308,114700,710588380,18560,18550,18560,18550,20
|
|
20240308,114600,710217300,18570,18570,18570,18570,7
|
|
20240308,114500,710087310,18570,18570,18570,18570,6
|
|
20240308,114400,709975890,18570,18550,18570,18550,48
|
|
20240308,114300,709085230,18570,18550,18570,18550,29
|
|
20240308,114200,708547180,18550,18550,18550,18550,15
|
|
20240308,114100,708268930,18570,18550,18570,18550,130
|
|
20240308,114000,705857310,18570,18560,18570,18560,38
|
|
20240308,113900,705151970,18560,18560,18560,18560,5
|
|
20240308,113800,705059170,18560,18550,18560,18540,54
|
|
20240308,113700,704057450,18550,18560,18560,18550,177
|
|
20240308,113600,700773950,18550,18550,18550,18550,13
|
|
20240308,113500,700532800,18550,18550,18560,18550,44
|
|
20240308,113400,699716510,18570,18550,18570,18550,16
|
|
20240308,113300,699419560,18570,18570,18570,18570,6
|
|
20240308,113200,699308140,18550,18580,18580,18550,14
|
|
20240308,113100,699048210,18570,18570,18570,18570,4
|
|
20240308,113000,698973930,18540,18540,18540,18540,24
|
|
20240308,112900,698528970,18550,18550,18550,18540,40
|
|
20240308,112800,697787010,18570,18550,18570,18550,39
|
|
20240308,112700,697063280,18560,18570,18580,18560,551
|
|
20240308,112600,686831260,18570,18540,18570,18540,110
|
|
20240308,112500,684790110,18560,18540,18560,18540,66
|
|
20240308,112400,683566450,18560,18560,18560,18560,5
|
|
20240308,112300,683473650,18570,18540,18570,18540,114
|
|
20240308,112200,681359670,18570,18570,18570,18570,10
|
|
20240308,112100,681173970,18580,18580,18580,18580,15
|
|
20240308,112000,680895270,18540,18540,18540,18540,199
|
|
20240308,111900,677205810,18520,18550,18550,18520,259
|
|
20240308,111800,672404660,18550,18560,18570,18550,293
|
|
20240308,111700,666968850,18560,18570,18570,18560,484
|
|
20240308,111600,657985220,18570,18570,18570,18570,44
|
|
20240308,111500,657168140,18570,18580,18600,18570,31
|
|
20240308,111400,656592310,18580,18570,18580,18570,82
|
|
20240308,111300,655069010,18580,18590,18590,18580,383
|
|
20240308,111200,647950030,18600,18590,18600,18590,15
|
|
20240308,111100,647671130,18600,18590,18600,18590,19
|
|
20240308,111000,647317870,18590,18610,18610,18590,135
|
|
20240308,110900,644806650,18620,18610,18620,18610,55
|
|
20240308,110800,643783050,18610,18620,18620,18610,22
|
|
20240308,110700,643373510,18610,18610,18610,18610,47
|
|
20240308,110600,642498840,18610,18610,18620,18610,53
|
|
20240308,110500,641512460,18670,18670,18670,18670,5
|
|
20240308,110400,641419110,18670,18610,18670,18610,29
|
|
20240308,110300,640879120,18610,18680,18680,18610,37
|
|
20240308,110200,640190200,18680,18680,18680,18680,5
|
|
20240308,110100,640096800,18610,18610,18610,18610,18
|
|
20240308,110000,639761820,18680,18680,18680,18680,5
|
|
20240308,105900,639668420,18610,18680,18680,18610,52
|
|
20240308,105800,638700280,18680,18680,18680,18680,10
|
|
20240308,105700,638513480,18680,18680,18680,18680,5
|
|
20240308,105600,638420080,18610,18610,18610,18610,19
|
|
20240308,105500,638066490,18680,18680,18680,18680,5
|
|
20240308,105400,637973090,18690,18690,18690,18690,16
|
|
20240308,105300,637674050,18700,18690,18700,18690,1505
|
|
20240308,105200,609545550,18690,18690,18690,18690,31
|
|
20240308,105100,608966160,18700,18700,18700,18700,5
|
|
20240308,105000,608872660,18710,18610,18710,18610,73
|
|
20240308,104900,607512930,18710,18710,18730,18690,1970
|
|
20240308,104800,570654230,18710,18600,18720,18590,110
|
|
20240308,104700,568604050,18580,18730,18740,18580,222
|
|
20240308,104600,564471970,18730,18720,18740,18720,86
|
|
20240308,104500,562861320,18740,18730,18740,18700,157
|
|
20240308,104400,559924090,18740,18710,18740,18710,50
|
|
20240308,104300,558988210,18740,18690,18740,18690,121
|
|
20240308,104200,556725270,18750,18750,18760,18740,1508
|
|
20240308,104100,528454460,18750,18690,18750,18690,153
|
|
20240308,104000,525591100,18700,18690,18700,18690,119
|
|
20240308,103900,523366340,18700,18680,18700,18680,10
|
|
20240308,103800,523179510,18680,18630,18680,18630,696
|
|
20240308,103700,510202160,18620,18620,18620,18620,22
|
|
20240308,103600,509792520,18620,18590,18620,18590,300
|
|
20240308,103500,504212050,18610,18610,18610,18610,550
|
|
20240308,103400,493976550,18610,18610,18610,18610,5
|
|
20240308,103300,493883500,18560,18610,18610,18560,28
|
|
20240308,103200,493363570,18560,18560,18560,18560,61
|
|
20240308,103100,492231410,18610,18560,18610,18560,23
|
|
20240308,103000,491804280,18610,18610,18610,18610,5
|
|
20240308,102900,491711230,18620,18620,18620,18620,6
|
|
20240308,102800,491599510,18630,18560,18630,18550,30
|
|
20240308,102700,491042430,18630,18630,18630,18550,191
|
|
20240308,102600,487496240,18630,18630,18630,18630,0
|
|
20240308,102500,487496240,18630,18570,18630,18560,18
|
|
20240308,102400,487161660,18630,18640,18640,18630,26
|
|
20240308,102300,486677270,18560,18560,18640,18560,59
|
|
20240308,102200,485581720,18640,18600,18640,18560,534
|
|
20240308,102100,475642100,18610,18610,18610,18610,0
|
|
20240308,102000,475642100,18610,18580,18610,18550,47
|
|
20240308,101900,474768890,18580,18560,18580,18560,250
|
|
20240308,101800,470128790,18560,18560,18560,18560,55
|
|
20240308,101700,469107990,18560,18560,18560,18550,148
|
|
20240308,101600,466361290,18540,18580,18580,18540,726
|
|
20240308,101500,452894630,18590,18590,18590,18590,2
|
|
20240308,101400,452857450,18590,18590,18590,18560,26
|
|
20240308,101300,452374580,18600,18600,18600,18600,5
|
|
20240308,101200,452281580,18610,18560,18610,18550,194
|
|
20240308,101100,448682490,18560,18560,18610,18560,391
|
|
20240308,101000,441424290,18590,18590,18590,18590,5
|
|
20240308,100900,441331340,18610,18610,18610,18610,0
|
|
20240308,100800,441331340,18610,18610,18610,18610,5
|
|
20240308,100700,441238290,18610,18570,18610,18570,15
|
|
20240308,100600,440959500,18560,18550,18560,18540,623
|
|
20240308,100500,429402030,18560,18610,18610,18560,175
|
|
20240308,100400,426153680,18560,18620,18620,18560,903
|
|
20240308,100300,409391990,18570,18600,18600,18570,607
|
|
20240308,100200,398103950,18630,18600,18630,18600,506
|
|
20240308,100100,388692170,18630,18630,18630,18570,74
|
|
20240308,100000,387314630,18640,18640,18640,18640,8
|
|
20240308,095900,387165510,18600,18570,18600,18570,605
|
|
20240308,095800,375915600,18570,18600,18600,18570,74
|
|
20240308,095700,374540730,18600,18600,18600,18600,45
|
|
20240308,095600,373703730,18600,18570,18600,18570,104
|
|
20240308,095500,371772300,18600,18650,18650,18600,955
|
|
20240308,095400,354009050,18650,18650,18650,18650,5
|
|
20240308,095300,353915800,18600,18650,18650,18600,42
|
|
20240308,095200,353134350,18650,18650,18650,18650,0
|
|
20240308,095100,353134350,18650,18580,18650,18580,32
|
|
20240308,095000,352539300,18650,18580,18650,18580,61
|
|
20240308,094900,351405500,18650,18650,18650,18650,5
|
|
20240308,094800,351312250,18660,18560,18660,18560,6
|
|
20240308,094700,351200390,18560,18670,18670,18560,127
|
|
20240308,094600,348841410,18600,18610,18610,18600,130
|
|
20240308,094500,346423190,18690,18690,18690,18690,5
|
|
20240308,094400,346329740,18690,18690,18690,18600,112
|
|
20240308,094300,344246000,18600,18610,18690,18600,133
|
|
20240308,094200,341771650,18730,18740,18740,18610,9
|
|
20240308,094100,341603310,18570,18700,18700,18570,993
|
|
20240308,094000,323066370,18700,18700,18700,18700,5
|
|
20240308,093900,322972870,18740,18660,18740,18660,37
|
|
20240308,093800,322281950,18760,18760,18760,18760,7
|
|
20240308,093700,322150630,18760,18760,18760,18760,5
|
|
20240308,093600,322056830,18770,18770,18770,18770,7
|
|
20240308,093500,321925440,18780,18680,18780,18660,1065
|
|
20240308,093400,301987190,18690,18660,18690,18590,618
|
|
20240308,093300,290452890,18690,18690,18690,18690,17
|
|
20240308,093200,290135160,18690,18690,18690,18690,113
|
|
20240308,093100,288023190,18690,18690,18690,18690,111
|
|
20240308,093000,285948600,18660,18620,18660,18620,188
|
|
20240308,092900,282444840,18600,18580,18610,18580,216
|
|
20240308,092800,278430000,18580,18580,18580,18580,0
|
|
20240308,092700,278430000,18580,18610,18610,18580,190
|
|
20240308,092600,274896850,18620,18660,18660,18610,496
|
|
20240308,092500,265647400,18670,18690,18690,18670,27
|
|
20240308,092400,265143190,18680,18720,18720,18680,159
|
|
20240308,092300,262169770,18710,18720,18720,18710,152
|
|
20240308,092200,259325840,18720,18710,18720,18700,298
|
|
20240308,092100,253750720,18720,18750,18750,18720,475
|
|
20240308,092000,244855620,18810,18740,18810,18740,12
|
|
20240308,091900,244630180,18750,18840,18840,18750,125
|
|
20240308,091800,242285690,18750,18750,18850,18750,236
|
|
20240308,091700,237855820,18850,18860,18860,18790,1440
|
|
20240308,091600,210742850,18840,18840,18860,18800,360
|
|
20240308,091500,203956600,18850,18820,18850,18790,706
|
|
20240308,091400,190659660,18820,18790,18840,18790,880
|
|
20240308,091300,174109750,18790,18760,18790,18760,631
|
|
20240308,091200,162262800,18770,18760,18780,18700,1248
|
|
20240308,091100,138842860,18760,18700,18760,18680,513
|
|
20240308,091000,129246190,18750,18620,18750,18620,219
|
|
20240308,090900,125155040,18640,18590,18640,18590,454
|
|
20240308,090800,116703380,18600,18600,18600,18600,5
|
|
20240308,090700,116610380,18460,18640,18640,18460,137
|
|
20240308,090600,114066970,18470,18630,18640,18470,2139
|
|
20240308,090500,74219720,18630,18460,18630,18450,175
|
|
20240308,090400,70988480,18490,18450,18490,18370,649
|
|
20240308,090300,59017370,18460,18550,18630,18460,1586
|
|
20240308,090200,29631920,18640,18760,18760,18640,35
|
|
20240308,090100,28978920,18770,18700,18770,18700,105
|
|
20240308,090000,27008630,18770,18550,18770,18500,1454
|