595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,185200,3288173010,18270,18270,18270,18270,5229
|
|
20240305,185100,3288173010,18270,18270,18270,18270,0
|
|
20240305,185000,3288173010,18270,18270,18270,18270,0
|
|
20240305,184900,3288173010,18270,18270,18270,18270,0
|
|
20240305,184800,3288173010,18270,18270,18270,18270,0
|
|
20240305,184700,3288173010,18270,18270,18270,18270,0
|
|
20240305,184600,3288173010,18270,18270,18270,18270,0
|
|
20240305,184500,3288173010,18270,18270,18270,18270,0
|
|
20240305,184400,3288173010,18270,18270,18270,18270,0
|
|
20240305,184300,3288173010,18270,18270,18270,18270,0
|
|
20240305,184200,3288173010,18270,18270,18270,18270,0
|
|
20240305,184100,3288173010,18270,18270,18270,18270,0
|
|
20240305,184000,3288173010,18270,18270,18270,18270,0
|
|
20240305,183900,3288173010,18270,18270,18270,18270,0
|
|
20240305,183800,3288173010,18270,18270,18270,18270,0
|
|
20240305,183700,3288173010,18270,18270,18270,18270,0
|
|
20240305,183600,3288173010,18270,18270,18270,18270,0
|
|
20240305,183500,3288173010,18270,18270,18270,18270,0
|
|
20240305,183400,3288173010,18270,18270,18270,18270,0
|
|
20240305,183300,3288173010,18270,18270,18270,18270,0
|
|
20240305,183200,3288173010,18270,18270,18270,18270,0
|
|
20240305,183100,3288173010,18270,18270,18270,18270,0
|
|
20240305,183000,3288173010,18270,18270,18270,18270,0
|
|
20240305,182900,3288173010,18270,18270,18270,18270,0
|
|
20240305,182800,3288173010,18270,18270,18270,18270,0
|
|
20240305,182700,3288173010,18270,18270,18270,18270,0
|
|
20240305,182600,3288173010,18270,18270,18270,18270,0
|
|
20240305,182500,3288173010,18270,18270,18270,18270,0
|
|
20240305,182400,3288173010,18270,18270,18270,18270,0
|
|
20240305,182300,3288173010,18270,18270,18270,18270,0
|
|
20240305,182200,3288173010,18270,18270,18270,18270,5229
|
|
20240305,182100,3288173010,18270,18270,18270,18270,0
|
|
20240305,182000,3288173010,18270,18270,18270,18270,0
|
|
20240305,181900,3288173010,18270,18270,18270,18270,0
|
|
20240305,181800,3288173010,18270,18270,18270,18270,0
|
|
20240305,181700,3288173010,18270,18270,18270,18270,0
|
|
20240305,181600,3288173010,18270,18270,18270,18270,0
|
|
20240305,181500,3288173010,18270,18270,18270,18270,0
|
|
20240305,181400,3288173010,18270,18270,18270,18270,0
|
|
20240305,181300,3288173010,18270,18270,18270,18270,0
|
|
20240305,181200,3288173010,18270,18270,18270,18270,0
|
|
20240305,181100,3288173010,18270,18270,18270,18270,0
|
|
20240305,181000,3288173010,18270,18270,18270,18270,0
|
|
20240305,180900,3288173010,18270,18270,18270,18270,0
|
|
20240305,180800,3288173010,18270,18270,18270,18270,0
|
|
20240305,180700,3288173010,18270,18270,18270,18270,0
|
|
20240305,180600,3288173010,18270,18270,18270,18270,0
|
|
20240305,180500,3288173010,18270,18270,18270,18270,0
|
|
20240305,180400,3288173010,18270,18270,18270,18270,0
|
|
20240305,180300,3288173010,18270,18270,18270,18270,0
|
|
20240305,180200,3288173010,18270,18270,18270,18270,0
|
|
20240305,180100,3288173010,18270,18270,18270,18270,0
|
|
20240305,180000,3288173010,18270,18270,18270,18270,0
|
|
20240305,175900,3288173010,18270,18270,18270,18270,0
|
|
20240305,175800,3288173010,18270,18270,18270,18270,0
|
|
20240305,175700,3288173010,18270,18270,18270,18270,0
|
|
20240305,175600,3288173010,18270,18270,18270,18270,0
|
|
20240305,175500,3288173010,18270,18270,18270,18270,0
|
|
20240305,175400,3288173010,18270,18270,18270,18270,0
|
|
20240305,175300,3288173010,18270,18270,18270,18270,0
|
|
20240305,175200,3288173010,18270,18270,18270,18270,5229
|
|
20240305,175100,3288173010,18270,18270,18270,18270,0
|
|
20240305,175000,3288173010,18270,18270,18270,18270,0
|
|
20240305,174900,3288173010,18270,18270,18270,18270,0
|
|
20240305,174800,3288173010,18270,18270,18270,18270,0
|
|
20240305,174700,3288173010,18270,18270,18270,18270,0
|
|
20240305,174600,3288173010,18270,18270,18270,18270,0
|
|
20240305,174500,3288173010,18270,18270,18270,18270,0
|
|
20240305,174400,3288173010,18270,18270,18270,18270,0
|
|
20240305,174300,3288173010,18270,18270,18270,18270,0
|
|
20240305,174200,3288173010,18270,18270,18270,18270,0
|
|
20240305,174100,3288173010,18270,18270,18270,18270,0
|
|
20240305,174000,3288173010,18270,18270,18270,18270,0
|
|
20240305,173900,3288173010,18270,18270,18270,18270,0
|
|
20240305,173800,3288173010,18270,18270,18270,18270,0
|
|
20240305,173700,3288173010,18270,18270,18270,18270,0
|
|
20240305,173600,3288173010,18270,18270,18270,18270,0
|
|
20240305,173500,3288173010,18270,18270,18270,18270,0
|
|
20240305,173400,3288173010,18270,18270,18270,18270,0
|
|
20240305,173300,3288173010,18270,18270,18270,18270,0
|
|
20240305,173200,3288173010,18270,18270,18270,18270,0
|
|
20240305,173100,3288173010,18270,18270,18270,18270,0
|
|
20240305,173000,3288173010,18270,18270,18270,18270,0
|
|
20240305,172900,3288173010,18270,18270,18270,18270,0
|
|
20240305,172800,3288173010,18270,18270,18270,18270,0
|
|
20240305,172700,3288173010,18270,18270,18270,18270,0
|
|
20240305,172600,3288173010,18270,18270,18270,18270,0
|
|
20240305,172500,3288173010,18270,18270,18270,18270,0
|
|
20240305,172400,3288173010,18270,18270,18270,18270,0
|
|
20240305,172300,3288173010,18270,18270,18270,18270,0
|
|
20240305,172200,3288173010,18270,18270,18270,18270,5229
|
|
20240305,172100,3288173010,18270,18270,18270,18270,0
|
|
20240305,172000,3288173010,18270,18270,18270,18270,0
|
|
20240305,171900,3288173010,18270,18270,18270,18270,0
|
|
20240305,171800,3288173010,18270,18270,18270,18270,0
|
|
20240305,171700,3288173010,18270,18270,18270,18270,0
|
|
20240305,171600,3288173010,18270,18270,18270,18270,0
|
|
20240305,171500,3288173010,18270,18270,18270,18270,0
|
|
20240305,171400,3288173010,18270,18270,18270,18270,0
|
|
20240305,171300,3288173010,18270,18270,18270,18270,0
|
|
20240305,171200,3288173010,18270,18270,18270,18270,0
|
|
20240305,171100,3288173010,18270,18270,18270,18270,0
|
|
20240305,171000,3288173010,18270,18270,18270,18270,0
|
|
20240305,170900,3288173010,18270,18270,18270,18270,0
|
|
20240305,170800,3288173010,18270,18270,18270,18270,0
|
|
20240305,170700,3288173010,18270,18270,18270,18270,0
|
|
20240305,170600,3288173010,18270,18270,18270,18270,0
|
|
20240305,170500,3288173010,18270,18270,18270,18270,0
|
|
20240305,170400,3288173010,18270,18270,18270,18270,0
|
|
20240305,170300,3288173010,18270,18270,18270,18270,0
|
|
20240305,170200,3288173010,18270,18270,18270,18270,0
|
|
20240305,170100,3288173010,18270,18270,18270,18270,0
|
|
20240305,170000,3288173010,18270,18270,18270,18270,0
|
|
20240305,165900,3288173010,18270,18270,18270,18270,0
|
|
20240305,165800,3288173010,18270,18270,18270,18270,0
|
|
20240305,165700,3288173010,18270,18270,18270,18270,0
|
|
20240305,165600,3288173010,18270,18270,18270,18270,0
|
|
20240305,165500,3288173010,18270,18270,18270,18270,0
|
|
20240305,165400,3288173010,18270,18270,18270,18270,0
|
|
20240305,165300,3288173010,18270,18270,18270,18270,0
|
|
20240305,165200,3288173010,18270,18270,18270,18270,5229
|
|
20240305,165100,3288173010,18270,18270,18270,18270,0
|
|
20240305,165000,3288173010,18270,18270,18270,18270,0
|
|
20240305,164900,3288173010,18270,18270,18270,18270,0
|
|
20240305,164800,3288173010,18270,18270,18270,18270,0
|
|
20240305,164700,3288173010,18270,18270,18270,18270,0
|
|
20240305,164600,3288173010,18270,18270,18270,18270,0
|
|
20240305,164500,3288173010,18270,18270,18270,18270,0
|
|
20240305,164400,3288173010,18270,18270,18270,18270,0
|
|
20240305,164300,3288173010,18270,18270,18270,18270,0
|
|
20240305,164200,3288173010,18270,18270,18270,18270,0
|
|
20240305,164100,3288173010,18270,18270,18270,18270,0
|
|
20240305,164000,3288173010,18270,18270,18270,18270,0
|
|
20240305,163900,3288173010,18270,18270,18270,18270,0
|
|
20240305,163800,3288173010,18270,18270,18270,18270,0
|
|
20240305,163700,3288173010,18270,18270,18270,18270,0
|
|
20240305,163600,3288173010,18270,18270,18270,18270,0
|
|
20240305,163500,3288173010,18270,18270,18270,18270,0
|
|
20240305,163400,3288173010,18270,18270,18270,18270,0
|
|
20240305,163300,3288173010,18270,18270,18270,18270,0
|
|
20240305,163200,3288173010,18270,18270,18270,18270,0
|
|
20240305,163100,3288173010,18270,18270,18270,18270,0
|
|
20240305,163000,3288173010,18270,18270,18270,18270,0
|
|
20240305,162900,3288173010,18270,18270,18270,18270,0
|
|
20240305,162800,3288173010,18270,18270,18270,18270,0
|
|
20240305,162700,3288173010,18270,18270,18270,18270,0
|
|
20240305,162600,3288173010,18270,18270,18270,18270,0
|
|
20240305,162500,3288173010,18270,18270,18270,18270,0
|
|
20240305,162400,3288173010,18270,18270,18270,18270,0
|
|
20240305,162300,3288173010,18270,18270,18270,18270,0
|
|
20240305,162200,3288173010,18270,18270,18270,18270,5229
|
|
20240305,162100,3288173010,18270,18270,18270,18270,0
|
|
20240305,162000,3288173010,18270,18270,18270,18270,0
|
|
20240305,161900,3288173010,18270,18270,18270,18270,0
|
|
20240305,161800,3288173010,18270,18270,18270,18270,0
|
|
20240305,161700,3288173010,18270,18270,18270,18270,0
|
|
20240305,161600,3288173010,18270,18270,18270,18270,0
|
|
20240305,161500,3288173010,18270,18270,18270,18270,0
|
|
20240305,161400,3288173010,18270,18270,18270,18270,0
|
|
20240305,161300,3288173010,18270,18270,18270,18270,0
|
|
20240305,161200,3288173010,18270,18270,18270,18270,0
|
|
20240305,161100,3288173010,18270,18270,18270,18270,0
|
|
20240305,161000,3288173010,18270,18270,18270,18270,0
|
|
20240305,160900,3288173010,18270,18270,18270,18270,0
|
|
20240305,160800,3288173010,18270,18270,18270,18270,0
|
|
20240305,160700,3288173010,18270,18270,18270,18270,0
|
|
20240305,160600,3288173010,18270,18270,18270,18270,0
|
|
20240305,160500,3288173010,18270,18270,18270,18270,0
|
|
20240305,160400,3288173010,18270,18270,18270,18270,0
|
|
20240305,160300,3288173010,18270,18270,18270,18270,0
|
|
20240305,160200,3288173010,18270,18270,18270,18270,0
|
|
20240305,160100,3288173010,18270,18270,18270,18270,0
|
|
20240305,160000,3288173010,18270,18270,18270,18270,0
|
|
20240305,155900,3288173010,18270,18270,18270,18270,0
|
|
20240305,155800,3288173010,18270,18270,18270,18270,0
|
|
20240305,155700,3288173010,18270,18270,18270,18270,0
|
|
20240305,155600,3288173010,18270,18270,18270,18270,0
|
|
20240305,155500,3288173010,18270,18270,18270,18270,0
|
|
20240305,155400,3288173010,18270,18270,18270,18270,0
|
|
20240305,155300,3288173010,18270,18270,18270,18270,0
|
|
20240305,155200,3288173010,18270,18270,18270,18270,5229
|
|
20240305,155100,3288173010,18270,18270,18270,18270,0
|
|
20240305,155000,3288173010,18270,18270,18270,18270,0
|
|
20240305,154900,3288173010,18270,18270,18270,18270,0
|
|
20240305,154800,3288173010,18270,18270,18270,18270,0
|
|
20240305,154700,3288173010,18270,18270,18270,18270,0
|
|
20240305,154600,3288173010,18270,18270,18270,18270,0
|
|
20240305,154500,3288173010,18270,18270,18270,18270,0
|
|
20240305,154400,3288173010,18270,18270,18270,18270,0
|
|
20240305,154300,3288173010,18270,18270,18270,18270,0
|
|
20240305,154200,3288173010,18270,18270,18270,18270,0
|
|
20240305,154100,3288173010,18270,18270,18270,18270,0
|
|
20240305,154000,3288173010,18270,18270,18270,18270,0
|
|
20240305,153900,3288173010,18270,18270,18270,18270,0
|
|
20240305,153800,3288173010,18270,18270,18270,18270,0
|
|
20240305,153700,3288173010,18270,18270,18270,18270,0
|
|
20240305,153600,3288173010,18270,18270,18270,18270,0
|
|
20240305,153500,3288173010,18270,18270,18270,18270,0
|
|
20240305,153400,3288173010,18270,18270,18270,18270,0
|
|
20240305,153300,3288173010,18270,18270,18270,18270,0
|
|
20240305,153200,3288173010,18270,18270,18270,18270,0
|
|
20240305,153100,3288173010,18270,18270,18270,18270,0
|
|
20240305,153000,3288173010,18270,18270,18270,18270,5229
|
|
20240305,152900,3192639180,18270,18270,18270,18270,0
|
|
20240305,152800,3192639180,18270,18270,18270,18270,0
|
|
20240305,152700,3192639180,18270,18270,18270,18270,0
|
|
20240305,152600,3192639180,18270,18270,18270,18270,0
|
|
20240305,152500,3192639180,18270,18270,18270,18270,0
|
|
20240305,152400,3192639180,18270,18270,18270,18270,0
|
|
20240305,152300,3192639180,18270,18270,18270,18270,0
|
|
20240305,152200,3192639180,18270,18270,18270,18270,0
|
|
20240305,152100,3192639180,18270,18270,18270,18270,0
|
|
20240305,152000,3192639180,18270,18270,18270,18270,0
|
|
20240305,151900,3192639180,18270,18250,18270,18250,230
|
|
20240305,151800,3188439790,18260,18260,18270,18250,217
|
|
20240305,151700,3184477330,18260,18280,18280,18260,334
|
|
20240305,151600,3178374990,18280,18280,18280,18280,212
|
|
20240305,151500,3174499630,18280,18270,18280,18270,940
|
|
20240305,151400,3157325540,18270,18240,18270,18230,3883
|
|
20240305,151300,3086465260,18240,18230,18240,18210,487
|
|
20240305,151200,3077587250,18230,18230,18230,18200,298
|
|
20240305,151100,3072160270,18220,18190,18220,18180,1083
|
|
20240305,151000,3052436530,18200,18190,18200,18170,1001
|
|
20240305,150900,3034225040,18200,18180,18200,18170,618
|
|
20240305,150800,3022985830,18150,18140,18180,18140,132
|
|
20240305,150700,3020588950,18160,18190,18190,18150,78
|
|
20240305,150600,3019171940,18190,18150,18190,18150,26
|
|
20240305,150500,3018699160,18190,18130,18190,18120,1075
|
|
20240305,150400,2999209380,18130,18130,18130,18120,10
|
|
20240305,150300,2999028100,18130,18120,18130,18110,285
|
|
20240305,150200,2993863880,18120,18120,18130,18110,44
|
|
20240305,150100,2993066970,18120,18120,18130,18110,137
|
|
20240305,150000,2990585610,18130,18120,18130,18120,22
|
|
20240305,145900,2990186940,18130,18110,18130,18110,24
|
|
20240305,145800,2989752260,18130,18130,18130,18130,0
|
|
20240305,145700,2989752260,18130,18130,18130,18130,0
|
|
20240305,145600,2989752260,18130,18130,18130,18100,54
|
|
20240305,145500,2988774740,18090,18120,18130,18090,563
|
|
20240305,145400,2978568340,18120,18100,18120,18100,15
|
|
20240305,145300,2978296800,18120,18100,18120,18100,66
|
|
20240305,145200,2977101540,18100,18100,18100,18100,100
|
|
20240305,145100,2975291540,18120,18120,18120,18120,1
|
|
20240305,145000,2975273420,18100,18110,18110,18100,941
|
|
20240305,144900,2958235520,18130,18130,18130,18110,59
|
|
20240305,144800,2957166850,18130,18120,18130,18120,73
|
|
20240305,144700,2955843880,18130,18120,18130,18110,187
|
|
20240305,144600,2952456790,18130,18120,18130,18120,29
|
|
20240305,144500,2951931230,18120,18130,18130,18110,595
|
|
20240305,144400,2941152730,18130,18120,18130,18110,1935
|
|
20240305,144300,2906100880,18130,18140,18140,18130,435
|
|
20240305,144200,2898213400,18140,18140,18140,18140,6
|
|
20240305,144100,2898104560,18140,18140,18140,18140,1
|
|
20240305,144000,2898086420,18150,18140,18150,18140,24
|
|
20240305,143900,2897650870,18140,18150,18150,18140,9
|
|
20240305,143800,2897487530,18150,18150,18150,18150,75
|
|
20240305,143700,2896126280,18190,18190,18190,18190,1
|
|
20240305,143600,2896108090,18150,18160,18190,18150,84
|
|
20240305,143500,2894583070,18190,18180,18190,18150,602
|
|
20240305,143400,2883638870,18180,18160,18190,18160,315
|
|
20240305,143300,2877917040,18160,18160,18160,18160,19
|
|
20240305,143200,2877572000,18150,18190,18190,18150,6
|
|
20240305,143100,2877463040,18150,18160,18160,18150,127
|
|
20240305,143000,2875157870,18190,18150,18190,18150,37
|
|
20240305,142900,2874486040,18150,18140,18160,18140,765
|
|
20240305,142800,2860603500,18130,18140,18140,18130,304
|
|
20240305,142700,2855091960,18140,18140,18140,18130,16
|
|
20240305,142600,2854801810,18140,18140,18140,18130,17
|
|
20240305,142500,2854493530,18140,18140,18140,18120,121
|
|
20240305,142400,2852300190,18140,18140,18140,18140,5
|
|
20240305,142300,2852209490,18140,18140,18140,18130,40
|
|
20240305,142200,2851484190,18140,18150,18150,18130,52
|
|
20240305,142100,2850540830,18140,18150,18160,18140,482
|
|
20240305,142000,2841792710,18150,18150,18150,18150,32
|
|
20240305,141900,2841211910,18150,18150,18150,18150,7
|
|
20240305,141800,2841084860,18150,18140,18150,18130,116
|
|
20240305,141700,2838981630,18140,18140,18140,18140,207
|
|
20240305,141600,2835226650,18140,18140,18140,18140,120
|
|
20240305,141500,2833049850,18140,18150,18150,18140,112
|
|
20240305,141400,2831018150,18150,18160,18160,18150,228
|
|
20240305,141300,2826879530,18160,18190,18190,18160,133
|
|
20240305,141200,2824464160,18190,18180,18190,18170,392
|
|
20240305,141100,2817339130,18180,18190,18190,18180,8
|
|
20240305,141000,2817193640,18190,18190,18190,18190,182
|
|
20240305,140900,2813883060,18190,18190,18190,18190,7
|
|
20240305,140800,2813755730,18190,18190,18190,18190,5
|
|
20240305,140700,2813664780,18190,18190,18190,18190,5
|
|
20240305,140600,2813573830,18190,18190,18190,18160,290
|
|
20240305,140500,2808307130,18190,18190,18190,18160,17
|
|
20240305,140400,2807997930,18190,18190,18190,18160,9
|
|
20240305,140300,2807834310,18190,18190,18190,18160,22
|
|
20240305,140200,2807434520,18190,18190,18190,18190,65
|
|
20240305,140100,2806252170,18190,18190,18190,18190,10
|
|
20240305,140000,2806070270,18190,18190,18190,18190,31
|
|
20240305,135900,2805506380,18190,18150,18190,18150,8
|
|
20240305,135800,2805360960,18150,18150,18150,18150,8
|
|
20240305,135700,2805215760,18150,18150,18150,18150,14
|
|
20240305,135600,2804961660,18180,18150,18190,18150,214
|
|
20240305,135500,2801069500,18190,18190,18190,18150,130
|
|
20240305,135400,2798705000,18190,18190,18190,18190,0
|
|
20240305,135300,2798705000,18190,18150,18190,18150,4
|
|
20240305,135200,2798632300,18190,18190,18190,18190,0
|
|
20240305,135100,2798632300,18190,18140,18190,18140,30
|
|
20240305,135000,2798087200,18190,18190,18190,18140,6
|
|
20240305,134900,2797978260,18140,18140,18140,18140,65
|
|
20240305,134800,2796799160,18190,18190,18190,18190,0
|
|
20240305,134700,2796799160,18190,18180,18190,18120,1827
|
|
20240305,134600,2763641730,18190,18200,18200,18190,108
|
|
20240305,134500,2761677050,18190,18190,18190,18190,18
|
|
20240305,134400,2761349630,18190,18200,18200,18190,9
|
|
20240305,134300,2761185910,18200,18200,18200,18200,33
|
|
20240305,134200,2760585310,18230,18200,18230,18200,214
|
|
20240305,134100,2756684180,18240,18240,18240,18240,0
|
|
20240305,134000,2756684180,18240,18190,18240,18190,218
|
|
20240305,133900,2752709630,18240,18240,18240,18240,0
|
|
20240305,133800,2752709630,18240,18240,18240,18240,61
|
|
20240305,133700,2751596990,18180,18240,18250,18180,138
|
|
20240305,133600,2749082310,18250,18250,18250,18230,216
|
|
20240305,133500,2745141820,18250,18250,18250,18250,1
|
|
20240305,133400,2745123570,18250,18220,18250,18220,808
|
|
20240305,133300,2730387860,18240,18240,18240,18230,329
|
|
20240305,133200,2724390140,18240,18230,18240,18230,68
|
|
20240305,133100,2723149920,18230,18230,18230,18230,0
|
|
20240305,133000,2723149920,18230,18240,18240,18230,722
|
|
20240305,132900,2709980660,18230,18240,18240,18230,8
|
|
20240305,132800,2709834750,18230,18230,18230,18230,0
|
|
20240305,132700,2709834750,18230,18180,18230,18180,768
|
|
20240305,132600,2695835890,18220,18200,18220,18200,155
|
|
20240305,132500,2693013810,18200,18180,18200,18180,31
|
|
20240305,132400,2692450090,18180,18180,18180,18180,0
|
|
20240305,132300,2692450090,18180,18190,18190,18180,51
|
|
20240305,132200,2691522850,18190,18200,18200,18190,75
|
|
20240305,132100,2690158530,18210,18210,18210,18210,47
|
|
20240305,132000,2689302660,18210,18210,18210,18210,77
|
|
20240305,131900,2687900490,18210,18210,18210,18210,2
|
|
20240305,131800,2687864070,18210,18180,18210,18160,389
|
|
20240305,131700,2680787590,18180,18150,18180,18150,1022
|
|
20240305,131600,2662214140,18150,18150,18150,18150,73
|
|
20240305,131500,2660889190,18150,18160,18160,18150,25
|
|
20240305,131400,2660435390,18160,18130,18160,18130,50
|
|
20240305,131300,2659528860,18130,18150,18150,18130,47
|
|
20240305,131200,2658676730,18160,18160,18160,18160,0
|
|
20240305,131100,2658676730,18160,18150,18160,18150,20
|
|
20240305,131000,2658313580,18160,18150,18160,18150,50
|
|
20240305,130900,2657405620,18160,18160,18160,18160,1
|
|
20240305,130800,2657387460,18120,18110,18120,18110,334
|
|
20240305,130700,2651335610,18120,18110,18120,18110,62
|
|
20240305,130600,2650212770,18110,18120,18120,18110,2351
|
|
20240305,130500,2607619190,18160,18160,18160,18160,10
|
|
20240305,130400,2607437590,18160,18120,18160,18120,111
|
|
20240305,130300,2605426190,18120,18130,18160,18120,618
|
|
20240305,130200,2594227380,18160,18140,18160,18130,212
|
|
20240305,130100,2590383560,18140,18140,18140,18140,2
|
|
20240305,130000,2590347280,18160,18140,18160,18140,3
|
|
20240305,125900,2590292840,18160,18160,18160,18160,1
|
|
20240305,125800,2590274680,18130,18130,18130,18130,16
|
|
20240305,125700,2589984600,18140,18140,18140,18140,12
|
|
20240305,125600,2589766920,18130,18130,18140,18130,315
|
|
20240305,125500,2584053510,18130,18130,18130,18130,185
|
|
20240305,125400,2580699460,18130,18130,18130,18130,450
|
|
20240305,125300,2572540960,18130,18130,18130,18130,0
|
|
20240305,125200,2572540960,18130,18130,18130,18130,106
|
|
20240305,125100,2570619180,18130,18150,18150,18130,479
|
|
20240305,125000,2561929740,18150,18150,18150,18150,366
|
|
20240305,124900,2555286840,18160,18160,18160,18160,31
|
|
20240305,124800,2554723880,18160,18160,18180,18160,328
|
|
20240305,124700,2548766860,18160,18170,18180,18160,489
|
|
20240305,124600,2539881730,18180,18180,18180,18180,37
|
|
20240305,124500,2539209070,18190,18180,18190,18180,32
|
|
20240305,124400,2538627300,18190,18190,18190,18190,33
|
|
20240305,124300,2538027030,18190,18190,18190,18190,10
|
|
20240305,124200,2537845130,18170,18170,18170,18170,65
|
|
20240305,124100,2536664080,18170,18170,18170,18170,3
|
|
20240305,124000,2536609570,18160,18160,18160,18160,176
|
|
20240305,123900,2533413410,18160,18170,18170,18160,22
|
|
20240305,123800,2533013750,18170,18190,18190,18170,568
|
|
20240305,123700,2522689390,18210,18210,18210,18210,0
|
|
20240305,123600,2522689390,18210,18180,18210,18180,80
|
|
20240305,123500,2521234960,18180,18180,18180,18180,139
|
|
20240305,123400,2518707940,18170,18170,18170,18170,152
|
|
20240305,123300,2515946100,18170,18170,18170,18170,1
|
|
20240305,123200,2515927930,18180,18180,18180,18180,2
|
|
20240305,123100,2515891570,18170,18170,18170,18170,50
|
|
20240305,123000,2514983070,18180,18180,18180,18180,56
|
|
20240305,122900,2513964990,18180,18190,18200,18170,14
|
|
20240305,122800,2513710540,18180,18160,18180,18160,36
|
|
20240305,122700,2513056710,18160,18180,18180,18160,415
|
|
20240305,122600,2505517280,18230,18230,18230,18230,1
|
|
20240305,122500,2505499050,18180,18230,18230,18180,2
|
|
20240305,122400,2505462640,18230,18230,18230,18230,0
|
|
20240305,122300,2505462640,18230,18220,18230,18220,4
|
|
20240305,122200,2505389750,18190,18190,18190,18190,20
|
|
20240305,122100,2505025950,18230,18230,18230,18230,1
|
|
20240305,122000,2505007720,18240,18230,18240,18230,26
|
|
20240305,121900,2504533720,18240,18240,18240,18240,1
|
|
20240305,121800,2504515480,18240,18230,18240,18230,283
|
|
20240305,121700,2499356370,18230,18230,18230,18230,2
|
|
20240305,121600,2499319910,18150,18220,18220,18150,1251
|
|
20240305,121500,2476570670,18220,18240,18240,18220,547
|
|
20240305,121400,2466595430,18240,18240,18240,18240,274
|
|
20240305,121300,2461597670,18240,18230,18240,18230,67
|
|
20240305,121200,2460376250,18230,18240,18240,18230,103
|
|
20240305,121100,2458497560,18240,18220,18240,18220,4
|
|
20240305,121000,2458424620,18220,18220,18220,18220,1
|
|
20240305,120900,2458406400,18240,18240,18240,18240,100
|
|
20240305,120800,2456582400,18240,18230,18240,18230,552
|
|
20240305,120700,2446514080,18230,18190,18230,18190,5214
|
|
20240305,120600,2351576510,18210,18190,18230,18190,157
|
|
20240305,120500,2348718640,18190,18190,18190,18190,119
|
|
20240305,120400,2346554030,18240,18240,18240,18240,0
|
|
20240305,120300,2346554030,18240,18240,18240,18240,2
|
|
20240305,120200,2346517550,18240,18180,18240,18180,45
|
|
20240305,120100,2345699270,18180,18190,18190,18170,550
|
|
20240305,120000,2335700270,18180,18180,18180,18180,0
|
|
20240305,115900,2335700270,18180,18180,18240,18180,73
|
|
20240305,115800,2334372920,18240,18230,18240,18160,346
|
|
20240305,115700,2328083400,18230,18200,18230,18200,137
|
|
20240305,115600,2325587370,18190,18180,18190,18180,30
|
|
20240305,115500,2325041770,18180,18220,18220,18180,113
|
|
20240305,115400,2322986110,18220,18220,18220,18220,32
|
|
20240305,115300,2322403070,18200,18210,18210,18200,11
|
|
20240305,115200,2322202770,18200,18210,18210,18200,79
|
|
20240305,115100,2320764870,18200,18210,18210,18200,138
|
|
20240305,115000,2318253170,18200,18200,18210,18200,334
|
|
20240305,114900,2312174180,18200,18200,18200,18190,20
|
|
20240305,114800,2311810190,18200,18200,18200,18200,6
|
|
20240305,114700,2311700990,18200,18200,18200,18200,30
|
|
20240305,114600,2311154990,18210,18180,18210,18180,163
|
|
20240305,114500,2308191530,18200,18210,18210,18200,338
|
|
20240305,114400,2302039740,18200,18250,18250,18200,276
|
|
20240305,114300,2297004770,18250,18260,18290,18250,186
|
|
20240305,114200,2293608100,18260,18260,18260,18250,124
|
|
20240305,114100,2291344990,18250,18250,18260,18250,106
|
|
20240305,114000,2289410400,18250,18250,18290,18250,701
|
|
20240305,113900,2276616760,18250,18300,18300,18250,138
|
|
20240305,113800,2274095040,18280,18280,18280,18280,17
|
|
20240305,113700,2273784280,18300,18300,18300,18270,62
|
|
20240305,113600,2272650640,18300,18270,18310,18270,149
|
|
20240305,113500,2269923930,18310,18320,18320,18250,178
|
|
20240305,113400,2266669860,18340,18280,18340,18280,2124
|
|
20240305,113300,2227810520,18270,18180,18270,18180,497
|
|
20240305,113200,2218738400,18170,18220,18240,18170,411
|
|
20240305,113100,2211262710,18250,18250,18250,18220,129
|
|
20240305,113000,2208909560,18250,18260,18260,18250,5
|
|
20240305,112900,2208818300,18170,18250,18250,18150,1218
|
|
20240305,112800,2186688920,18270,18270,18270,18270,11
|
|
20240305,112700,2186487950,18270,18290,18290,18200,243
|
|
20240305,112600,2182061520,18200,18250,18290,18200,1233
|
|
20240305,112500,2159548770,18240,18160,18240,18150,2314
|
|
20240305,112400,2117415150,18160,18170,18170,18160,265
|
|
20240305,112300,2112602560,18160,18170,18170,18150,735
|
|
20240305,112200,2099255230,18150,18220,18230,18150,2583
|
|
20240305,112100,2052262160,18210,18260,18260,18210,1044
|
|
20240305,112000,2033231390,18270,18270,18270,18270,18
|
|
20240305,111900,2032902530,18280,18250,18280,18250,175
|
|
20240305,111800,2029703730,18250,18250,18250,18240,236
|
|
20240305,111700,2025398750,18240,18240,18240,18230,511
|
|
20240305,111600,2016081310,18240,18250,18280,18240,659
|
|
20240305,111500,2004058460,18300,18310,18310,18240,437
|
|
20240305,111400,1996071890,18330,18340,18340,18330,101
|
|
20240305,111300,1994220550,18300,18260,18300,18250,398
|
|
20240305,111200,1986949940,18270,18320,18320,18230,3161
|
|
20240305,111100,1929218770,18320,18350,18350,18320,107
|
|
20240305,111000,1927257520,18360,18380,18390,18360,1083
|
|
20240305,110900,1907364240,18390,18390,18390,18380,363
|
|
20240305,110800,1900688950,18390,18400,18400,18380,582
|
|
20240305,110700,1889987350,18430,18440,18440,18400,830
|
|
20240305,110600,1874693300,18440,18450,18450,18430,875
|
|
20240305,110500,1858559130,18440,18390,18440,18390,4414
|
|
20240305,110400,1777310430,18400,18390,18400,18360,451
|
|
20240305,110300,1769021570,18400,18390,18400,18360,1680
|
|
20240305,110200,1738128700,18360,18370,18390,18360,854
|
|
20240305,110100,1722439470,18370,18370,18380,18370,95
|
|
20240305,110000,1720694170,18370,18410,18410,18370,2195
|
|
20240305,105900,1680320820,18410,18330,18440,18300,7008
|
|
20240305,105800,1551477470,18330,18250,18330,18210,7938
|
|
20240305,105700,1406367610,18210,18190,18240,18160,3483
|
|
20240305,105600,1342949230,18160,18200,18200,18160,1070
|
|
20240305,105500,1323498410,18200,18210,18210,18190,2088
|
|
20240305,105400,1285476570,18210,18170,18210,18170,4718
|
|
20240305,105300,1199680590,18170,18170,18170,18170,286
|
|
20240305,105200,1194483970,18170,18160,18170,18140,474
|
|
20240305,105100,1185881500,18150,18180,18190,18150,1541
|
|
20240305,105000,1157875740,18180,18200,18200,18170,1490
|
|
20240305,104900,1130780880,18200,18140,18220,18140,6354
|
|
20240305,104800,1015259570,18140,18100,18140,18100,966
|
|
20240305,104700,997750100,18100,18100,18100,18090,721
|
|
20240305,104600,984700200,18110,18110,18130,18100,967
|
|
20240305,104500,967187350,18110,18090,18110,18070,3537
|
|
20240305,104400,903154510,18090,18080,18090,18070,912
|
|
20240305,104300,886664430,18070,18040,18080,18040,603
|
|
20240305,104200,875777750,18040,18040,18040,18040,30
|
|
20240305,104100,875236550,18040,18040,18050,18010,421
|
|
20240305,104000,867643050,18050,18060,18080,18050,67
|
|
20240305,103900,866432810,18100,18100,18100,18090,101
|
|
20240305,103800,864605010,18050,18080,18110,18050,1284
|
|
20240305,103700,841364670,18090,18080,18090,18040,33
|
|
20240305,103600,840768000,18090,18020,18090,18010,276
|
|
20240305,103500,835795020,18020,18030,18100,18010,261
|
|
20240305,103400,831087250,18110,18100,18110,18010,458
|
|
20240305,103300,822814930,18100,18030,18110,18020,4525
|
|
20240305,103200,741028420,18020,18010,18020,17950,313
|
|
20240305,103100,735389550,17960,17950,18000,17950,877
|
|
20240305,103000,719614900,17930,17900,18000,17900,830
|
|
20240305,102900,704685830,17910,17920,17920,17910,278
|
|
20240305,102800,699706700,17920,17900,17920,17900,71
|
|
20240305,102700,698435230,17900,17900,17910,17900,221
|
|
20240305,102600,694479130,17910,17920,17920,17910,189
|
|
20240305,102500,691093750,17920,17910,18000,17910,23
|
|
20240305,102400,690681630,17910,17920,18000,17910,537
|
|
20240305,102300,681043940,17910,17870,17910,17870,541
|
|
20240305,102200,671360390,17880,17940,17940,17880,162
|
|
20240305,102100,668459970,17910,18000,18000,17910,128
|
|
20240305,102000,666167030,17920,17800,18100,17800,10520
|
|
20240305,101900,477434260,17800,17800,17810,17800,113
|
|
20240305,101800,475422730,17810,17890,17890,17800,163
|
|
20240305,101700,472520060,17800,17800,17800,17800,14
|
|
20240305,101600,472270860,17900,17780,17900,17770,1885
|
|
20240305,101500,438626090,17830,17820,17830,17790,71
|
|
20240305,101400,437361650,17830,17830,17830,17830,20
|
|
20240305,101300,437005050,17830,17830,17830,17830,0
|
|
20240305,101200,437005050,17830,17830,17830,17780,288
|
|
20240305,101100,431883300,17820,17830,17830,17820,72
|
|
20240305,101000,430600160,17830,17830,17830,17830,651
|
|
20240305,100900,418992830,17830,17830,17830,17830,10
|
|
20240305,100800,418814530,17840,17840,17840,17840,0
|
|
20240305,100700,418814530,17840,17840,17840,17840,1
|
|
20240305,100600,418796690,17780,17780,17780,17780,14
|
|
20240305,100500,418547770,17850,17870,17870,17850,2294
|
|
20240305,100400,377599660,17870,17850,17890,17850,113
|
|
20240305,100300,375582410,17850,17780,17880,17770,3374
|
|
20240305,100200,315412180,17780,17810,17820,17780,317
|
|
20240305,100100,309768580,17820,17820,17820,17820,9
|
|
20240305,100000,309608200,17820,17800,17820,17800,113
|
|
20240305,095900,307594560,17820,17800,17820,17800,850
|
|
20240305,095800,292452150,17800,17800,17800,17800,39
|
|
20240305,095700,291757950,17810,17810,17810,17810,5
|
|
20240305,095600,291668900,17810,17810,17810,17810,2
|
|
20240305,095500,291633280,17760,17760,17760,17760,39
|
|
20240305,095400,290940640,17820,17790,17820,17790,261
|
|
20240305,095300,286290040,17820,17780,17820,17720,151
|
|
20240305,095200,283606220,17800,17780,17820,17780,124
|
|
20240305,095100,281399180,17770,17780,17790,17770,1150
|
|
20240305,095000,260962710,17780,17800,17800,17780,646
|
|
20240305,094900,249464100,17790,17830,17830,17790,14
|
|
20240305,094800,249214880,17840,17700,17840,17700,3791
|
|
20240305,094700,181785380,17700,17690,17700,17690,62
|
|
20240305,094600,180688500,17690,17700,17700,17690,327
|
|
20240305,094500,174901860,17700,17710,17710,17700,88
|
|
20240305,094400,173344170,17700,17710,17710,17700,147
|
|
20240305,094300,170742070,17710,17720,17720,17710,21
|
|
20240305,094200,170370150,17710,17720,17720,17710,79
|
|
20240305,094100,168970570,17720,17710,17720,17710,225
|
|
20240305,094000,164984820,17700,17700,17710,17700,116
|
|
20240305,093900,162931520,17700,17700,17700,17690,35
|
|
20240305,093800,162312220,17700,17700,17700,17700,86
|
|
20240305,093700,160790020,17700,17700,17700,17700,34
|
|
20240305,093600,160188220,17670,17670,17670,17670,0
|
|
20240305,093500,160188220,17670,17670,17670,17670,15
|
|
20240305,093400,159923170,17690,17690,17690,17690,59
|
|
20240305,093300,158879460,17690,17690,17690,17690,39
|
|
20240305,093200,158189550,17650,17650,17650,17650,0
|
|
20240305,093100,158189550,17650,17650,17650,17650,46
|
|
20240305,093000,157377650,17650,17650,17650,17650,88
|
|
20240305,092900,155824450,17650,17650,17650,17650,11
|
|
20240305,092800,155630300,17650,17680,17680,17640,300
|
|
20240305,092700,150334670,17730,17730,17730,17730,1
|
|
20240305,092600,150316940,17660,17760,17760,17660,91
|
|
20240305,092500,148704390,17650,17660,17760,17650,160
|
|
20240305,092400,145869360,17750,17740,17750,17740,11
|
|
20240305,092300,145674210,17740,17760,17770,17740,199
|
|
20240305,092200,142140990,17760,17740,17780,17740,215
|
|
20240305,092100,138321080,17740,17700,17740,17700,562
|
|
20240305,092000,128362130,17700,17610,17700,17610,873
|
|
20240305,091900,112937950,17610,17600,17610,17570,420
|
|
20240305,091800,105557350,17610,17610,17610,17610,10
|
|
20240305,091700,105381250,17610,17600,17610,17600,89
|
|
20240305,091600,103814460,17600,17600,17600,17600,10
|
|
20240305,091500,103638460,17600,17600,17610,17600,319
|
|
20240305,091400,98021400,17590,17590,17600,17590,870
|
|
20240305,091300,82717900,17600,17600,17600,17600,510
|
|
20240305,091200,73741900,17580,17630,17630,17580,1309
|
|
20240305,091100,50715860,17610,17620,17620,17610,10
|
|
20240305,091000,50539690,17620,17610,17620,17610,33
|
|
20240305,090900,49958260,17590,17590,17590,17590,0
|
|
20240305,090800,49958260,17590,17590,17680,17580,311
|
|
20240305,090700,44471490,17590,17530,17590,17530,105
|
|
20240305,090600,42626070,17530,17540,17540,17530,21
|
|
20240305,090500,42257740,17540,17490,17540,17480,520
|
|
20240305,090400,33146840,17480,17480,17480,17480,18
|
|
20240305,090300,32832200,17400,17440,17450,17400,334
|
|
20240305,090200,27013150,17390,17390,17390,17390,0
|
|
20240305,090100,27013150,17390,17390,17400,17390,50
|
|
20240305,090000,26143550,17360,17320,17540,17320,1509
|