595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,185200,2399950420,18390,18390,18390,18390,1299
|
|
20240306,185100,2399950420,18390,18390,18390,18390,0
|
|
20240306,185000,2399950420,18390,18390,18390,18390,0
|
|
20240306,184900,2399950420,18390,18390,18390,18390,0
|
|
20240306,184800,2399950420,18390,18390,18390,18390,0
|
|
20240306,184700,2399950420,18390,18390,18390,18390,0
|
|
20240306,184600,2399950420,18390,18390,18390,18390,0
|
|
20240306,184500,2399950420,18390,18390,18390,18390,0
|
|
20240306,184400,2399950420,18390,18390,18390,18390,0
|
|
20240306,184300,2399950420,18390,18390,18390,18390,0
|
|
20240306,184200,2399950420,18390,18390,18390,18390,0
|
|
20240306,184100,2399950420,18390,18390,18390,18390,0
|
|
20240306,184000,2399950420,18390,18390,18390,18390,0
|
|
20240306,183900,2399950420,18390,18390,18390,18390,0
|
|
20240306,183800,2399950420,18390,18390,18390,18390,0
|
|
20240306,183700,2399950420,18390,18390,18390,18390,0
|
|
20240306,183600,2399950420,18390,18390,18390,18390,0
|
|
20240306,183500,2399950420,18390,18390,18390,18390,0
|
|
20240306,183400,2399950420,18390,18390,18390,18390,0
|
|
20240306,183300,2399950420,18390,18390,18390,18390,0
|
|
20240306,183200,2399950420,18390,18390,18390,18390,0
|
|
20240306,183100,2399950420,18390,18390,18390,18390,0
|
|
20240306,183000,2399950420,18390,18390,18390,18390,0
|
|
20240306,182900,2399950420,18390,18390,18390,18390,0
|
|
20240306,182800,2399950420,18390,18390,18390,18390,0
|
|
20240306,182700,2399950420,18390,18390,18390,18390,0
|
|
20240306,182600,2399950420,18390,18390,18390,18390,0
|
|
20240306,182500,2399950420,18390,18390,18390,18390,0
|
|
20240306,182400,2399950420,18390,18390,18390,18390,0
|
|
20240306,182300,2399950420,18390,18390,18390,18390,0
|
|
20240306,182200,2399950420,18390,18390,18390,18390,1299
|
|
20240306,182100,2399950420,18390,18390,18390,18390,0
|
|
20240306,182000,2399950420,18390,18390,18390,18390,0
|
|
20240306,181900,2399950420,18390,18390,18390,18390,0
|
|
20240306,181800,2399950420,18390,18390,18390,18390,0
|
|
20240306,181700,2399950420,18390,18390,18390,18390,0
|
|
20240306,181600,2399950420,18390,18390,18390,18390,0
|
|
20240306,181500,2399950420,18390,18390,18390,18390,0
|
|
20240306,181400,2399950420,18390,18390,18390,18390,0
|
|
20240306,181300,2399950420,18390,18390,18390,18390,0
|
|
20240306,181200,2399950420,18390,18390,18390,18390,0
|
|
20240306,181100,2399950420,18390,18390,18390,18390,0
|
|
20240306,181000,2399950420,18390,18390,18390,18390,0
|
|
20240306,180900,2399950420,18390,18390,18390,18390,0
|
|
20240306,180800,2399950420,18390,18390,18390,18390,0
|
|
20240306,180700,2399950420,18390,18390,18390,18390,0
|
|
20240306,180600,2399950420,18390,18390,18390,18390,0
|
|
20240306,180500,2399950420,18390,18390,18390,18390,0
|
|
20240306,180400,2399950420,18390,18390,18390,18390,0
|
|
20240306,180300,2399950420,18390,18390,18390,18390,0
|
|
20240306,180200,2399950420,18390,18390,18390,18390,0
|
|
20240306,180100,2399950420,18390,18390,18390,18390,0
|
|
20240306,180000,2399950420,18390,18390,18390,18390,0
|
|
20240306,175900,2399950420,18390,18390,18390,18390,0
|
|
20240306,175800,2399950420,18390,18390,18390,18390,0
|
|
20240306,175700,2399950420,18390,18390,18390,18390,0
|
|
20240306,175600,2399950420,18390,18390,18390,18390,0
|
|
20240306,175500,2399950420,18390,18390,18390,18390,0
|
|
20240306,175400,2399950420,18390,18390,18390,18390,0
|
|
20240306,175300,2399950420,18390,18390,18390,18390,0
|
|
20240306,175200,2399950420,18390,18390,18390,18390,1299
|
|
20240306,175100,2399950420,18390,18390,18390,18390,0
|
|
20240306,175000,2399950420,18390,18390,18390,18390,0
|
|
20240306,174900,2399950420,18390,18390,18390,18390,0
|
|
20240306,174800,2399950420,18390,18390,18390,18390,0
|
|
20240306,174700,2399950420,18390,18390,18390,18390,0
|
|
20240306,174600,2399950420,18390,18390,18390,18390,0
|
|
20240306,174500,2399950420,18390,18390,18390,18390,0
|
|
20240306,174400,2399950420,18390,18390,18390,18390,0
|
|
20240306,174300,2399950420,18390,18390,18390,18390,0
|
|
20240306,174200,2399950420,18390,18390,18390,18390,0
|
|
20240306,174100,2399950420,18390,18390,18390,18390,0
|
|
20240306,174000,2399950420,18390,18390,18390,18390,0
|
|
20240306,173900,2399950420,18390,18390,18390,18390,0
|
|
20240306,173800,2399950420,18390,18390,18390,18390,0
|
|
20240306,173700,2399950420,18390,18390,18390,18390,0
|
|
20240306,173600,2399950420,18390,18390,18390,18390,0
|
|
20240306,173500,2399950420,18390,18390,18390,18390,0
|
|
20240306,173400,2399950420,18390,18390,18390,18390,0
|
|
20240306,173300,2399950420,18390,18390,18390,18390,0
|
|
20240306,173200,2399950420,18390,18390,18390,18390,0
|
|
20240306,173100,2399950420,18390,18390,18390,18390,0
|
|
20240306,173000,2399950420,18390,18390,18390,18390,0
|
|
20240306,172900,2399950420,18390,18390,18390,18390,0
|
|
20240306,172800,2399950420,18390,18390,18390,18390,0
|
|
20240306,172700,2399950420,18390,18390,18390,18390,0
|
|
20240306,172600,2399950420,18390,18390,18390,18390,0
|
|
20240306,172500,2399950420,18390,18390,18390,18390,0
|
|
20240306,172400,2399950420,18390,18390,18390,18390,0
|
|
20240306,172300,2399950420,18390,18390,18390,18390,0
|
|
20240306,172200,2399950420,18390,18390,18390,18390,1299
|
|
20240306,172100,2399950420,18390,18390,18390,18390,0
|
|
20240306,172000,2399950420,18390,18390,18390,18390,0
|
|
20240306,171900,2399950420,18390,18390,18390,18390,0
|
|
20240306,171800,2399950420,18390,18390,18390,18390,0
|
|
20240306,171700,2399950420,18390,18390,18390,18390,0
|
|
20240306,171600,2399950420,18390,18390,18390,18390,0
|
|
20240306,171500,2399950420,18390,18390,18390,18390,0
|
|
20240306,171400,2399950420,18390,18390,18390,18390,0
|
|
20240306,171300,2399950420,18390,18390,18390,18390,0
|
|
20240306,171200,2399950420,18390,18390,18390,18390,0
|
|
20240306,171100,2399950420,18390,18390,18390,18390,0
|
|
20240306,171000,2399950420,18390,18390,18390,18390,0
|
|
20240306,170900,2399950420,18390,18390,18390,18390,0
|
|
20240306,170800,2399950420,18390,18390,18390,18390,0
|
|
20240306,170700,2399950420,18390,18390,18390,18390,0
|
|
20240306,170600,2399950420,18390,18390,18390,18390,0
|
|
20240306,170500,2399950420,18390,18390,18390,18390,0
|
|
20240306,170400,2399950420,18390,18390,18390,18390,0
|
|
20240306,170300,2399950420,18390,18390,18390,18390,0
|
|
20240306,170200,2399950420,18390,18390,18390,18390,0
|
|
20240306,170100,2399950420,18390,18390,18390,18390,0
|
|
20240306,170000,2399950420,18390,18390,18390,18390,0
|
|
20240306,165900,2399950420,18390,18390,18390,18390,0
|
|
20240306,165800,2399950420,18390,18390,18390,18390,0
|
|
20240306,165700,2399950420,18390,18390,18390,18390,0
|
|
20240306,165600,2399950420,18390,18390,18390,18390,0
|
|
20240306,165500,2399950420,18390,18390,18390,18390,0
|
|
20240306,165400,2399950420,18390,18390,18390,18390,0
|
|
20240306,165300,2399950420,18390,18390,18390,18390,0
|
|
20240306,165200,2399950420,18390,18390,18390,18390,1299
|
|
20240306,165100,2399950420,18390,18390,18390,18390,0
|
|
20240306,165000,2399950420,18390,18390,18390,18390,0
|
|
20240306,164900,2399950420,18390,18390,18390,18390,0
|
|
20240306,164800,2399950420,18390,18390,18390,18390,0
|
|
20240306,164700,2399950420,18390,18390,18390,18390,0
|
|
20240306,164600,2399950420,18390,18390,18390,18390,0
|
|
20240306,164500,2399950420,18390,18390,18390,18390,0
|
|
20240306,164400,2399950420,18390,18390,18390,18390,0
|
|
20240306,164300,2399950420,18390,18390,18390,18390,0
|
|
20240306,164200,2399950420,18390,18390,18390,18390,0
|
|
20240306,164100,2399950420,18390,18390,18390,18390,0
|
|
20240306,164000,2399950420,18390,18390,18390,18390,0
|
|
20240306,163900,2399950420,18390,18390,18390,18390,0
|
|
20240306,163800,2399950420,18390,18390,18390,18390,0
|
|
20240306,163700,2399950420,18390,18390,18390,18390,0
|
|
20240306,163600,2399950420,18390,18390,18390,18390,0
|
|
20240306,163500,2399950420,18390,18390,18390,18390,0
|
|
20240306,163400,2399950420,18390,18390,18390,18390,0
|
|
20240306,163300,2399950420,18390,18390,18390,18390,0
|
|
20240306,163200,2399950420,18390,18390,18390,18390,0
|
|
20240306,163100,2399950420,18390,18390,18390,18390,0
|
|
20240306,163000,2399950420,18390,18390,18390,18390,0
|
|
20240306,162900,2399950420,18390,18390,18390,18390,0
|
|
20240306,162800,2399950420,18390,18390,18390,18390,0
|
|
20240306,162700,2399950420,18390,18390,18390,18390,0
|
|
20240306,162600,2399950420,18390,18390,18390,18390,0
|
|
20240306,162500,2399950420,18390,18390,18390,18390,0
|
|
20240306,162400,2399950420,18390,18390,18390,18390,0
|
|
20240306,162300,2399950420,18390,18390,18390,18390,0
|
|
20240306,162200,2399950420,18390,18390,18390,18390,1299
|
|
20240306,162100,2399950420,18390,18390,18390,18390,0
|
|
20240306,162000,2399950420,18390,18390,18390,18390,0
|
|
20240306,161900,2399950420,18390,18390,18390,18390,0
|
|
20240306,161800,2399950420,18390,18390,18390,18390,0
|
|
20240306,161700,2399950420,18390,18390,18390,18390,0
|
|
20240306,161600,2399950420,18390,18390,18390,18390,0
|
|
20240306,161500,2399950420,18390,18390,18390,18390,0
|
|
20240306,161400,2399950420,18390,18390,18390,18390,0
|
|
20240306,161300,2399950420,18390,18390,18390,18390,0
|
|
20240306,161200,2399950420,18390,18390,18390,18390,0
|
|
20240306,161100,2399950420,18390,18390,18390,18390,0
|
|
20240306,161000,2399950420,18390,18390,18390,18390,0
|
|
20240306,160900,2399950420,18390,18390,18390,18390,0
|
|
20240306,160800,2399950420,18390,18390,18390,18390,0
|
|
20240306,160700,2399950420,18390,18390,18390,18390,0
|
|
20240306,160600,2399950420,18390,18390,18390,18390,0
|
|
20240306,160500,2399950420,18390,18390,18390,18390,0
|
|
20240306,160400,2399950420,18390,18390,18390,18390,0
|
|
20240306,160300,2399950420,18390,18390,18390,18390,0
|
|
20240306,160200,2399950420,18390,18390,18390,18390,0
|
|
20240306,160100,2399950420,18390,18390,18390,18390,0
|
|
20240306,160000,2399950420,18390,18390,18390,18390,0
|
|
20240306,155900,2399950420,18390,18390,18390,18390,0
|
|
20240306,155800,2399950420,18390,18390,18390,18390,0
|
|
20240306,155700,2399950420,18390,18390,18390,18390,0
|
|
20240306,155600,2399950420,18390,18390,18390,18390,0
|
|
20240306,155500,2399950420,18390,18390,18390,18390,0
|
|
20240306,155400,2399950420,18390,18390,18390,18390,0
|
|
20240306,155300,2399950420,18390,18390,18390,18390,0
|
|
20240306,155200,2399950420,18390,18390,18390,18390,1299
|
|
20240306,155100,2399950420,18390,18390,18390,18390,0
|
|
20240306,155000,2399950420,18390,18390,18390,18390,0
|
|
20240306,154900,2399950420,18390,18390,18390,18390,0
|
|
20240306,154800,2399950420,18390,18390,18390,18390,0
|
|
20240306,154700,2399950420,18390,18390,18390,18390,0
|
|
20240306,154600,2399950420,18390,18390,18390,18390,0
|
|
20240306,154500,2399950420,18390,18390,18390,18390,0
|
|
20240306,154400,2399950420,18390,18390,18390,18390,0
|
|
20240306,154300,2399950420,18390,18390,18390,18390,0
|
|
20240306,154200,2399950420,18390,18390,18390,18390,0
|
|
20240306,154100,2399950420,18390,18390,18390,18390,0
|
|
20240306,154000,2399950420,18390,18390,18390,18390,0
|
|
20240306,153900,2399950420,18390,18390,18390,18390,0
|
|
20240306,153800,2399950420,18390,18390,18390,18390,0
|
|
20240306,153700,2399950420,18390,18390,18390,18390,0
|
|
20240306,153600,2399950420,18390,18390,18390,18390,0
|
|
20240306,153500,2399950420,18390,18390,18390,18390,0
|
|
20240306,153400,2399950420,18390,18390,18390,18390,0
|
|
20240306,153300,2399950420,18390,18390,18390,18390,0
|
|
20240306,153200,2399950420,18390,18390,18390,18390,0
|
|
20240306,153100,2399950420,18390,18390,18390,18390,0
|
|
20240306,153000,2399950420,18390,18390,18390,18390,1299
|
|
20240306,152900,2376061810,18360,18360,18360,18360,0
|
|
20240306,152800,2376061810,18360,18360,18360,18360,0
|
|
20240306,152700,2376061810,18360,18360,18360,18360,0
|
|
20240306,152600,2376061810,18360,18360,18360,18360,0
|
|
20240306,152500,2376061810,18360,18360,18360,18360,0
|
|
20240306,152400,2376061810,18360,18360,18360,18360,0
|
|
20240306,152300,2376061810,18360,18360,18360,18360,0
|
|
20240306,152200,2376061810,18360,18360,18360,18360,0
|
|
20240306,152100,2376061810,18360,18360,18360,18360,0
|
|
20240306,152000,2376061810,18360,18360,18360,18360,0
|
|
20240306,151900,2376061810,18360,18370,18370,18360,4
|
|
20240306,151800,2375988360,18370,18350,18370,18350,423
|
|
20240306,151700,2368226250,18370,18330,18370,18330,354
|
|
20240306,151600,2361730220,18320,18330,18340,18320,172
|
|
20240306,151500,2358578580,18340,18320,18340,18320,82
|
|
20240306,151400,2357076080,18330,18340,18340,18330,6
|
|
20240306,151300,2356966090,18330,18340,18340,18330,71
|
|
20240306,151200,2355664650,18330,18320,18340,18320,113
|
|
20240306,151100,2353593770,18330,18320,18330,18280,56
|
|
20240306,151000,2352567920,18320,18330,18330,18320,2
|
|
20240306,150900,2352531270,18320,18330,18330,18270,490
|
|
20240306,150800,2343571760,18270,18290,18330,18270,1012
|
|
20240306,150700,2325080880,18330,18320,18330,18320,16
|
|
20240306,150600,2324787700,18330,18330,18330,18330,32
|
|
20240306,150500,2324201140,18340,18340,18340,18340,25
|
|
20240306,150400,2323742640,18340,18350,18350,18260,3012
|
|
20240306,150300,2268714810,18350,18340,18360,18270,4182
|
|
20240306,150200,2192189480,18370,18370,18370,18370,1
|
|
20240306,150100,2192171110,18340,18340,18370,18340,140
|
|
20240306,150000,2189603480,18380,18340,18380,18340,118
|
|
20240306,145900,2187439280,18350,18360,18380,18350,885
|
|
20240306,145800,2171198000,18380,18380,18380,18380,26
|
|
20240306,145700,2170720120,18380,18390,18390,18360,201
|
|
20240306,145600,2167028380,18380,18380,18380,18380,2
|
|
20240306,145500,2166991620,18380,18380,18380,18380,6
|
|
20240306,145400,2166881340,18390,18370,18390,18360,104
|
|
20240306,145300,2164970870,18400,18360,18400,18360,94
|
|
20240306,145200,2163244970,18370,18380,18380,18370,68
|
|
20240306,145100,2161995310,18380,18390,18390,18380,60
|
|
20240306,145000,2160892160,18390,18390,18390,18380,37
|
|
20240306,144900,2160211980,18400,18390,18400,18390,31
|
|
20240306,144800,2159641860,18400,18400,18400,18400,9
|
|
20240306,144700,2159476260,18400,18400,18400,18400,107
|
|
20240306,144600,2157507460,18400,18370,18400,18370,101
|
|
20240306,144500,2155651100,18380,18370,18380,18370,117
|
|
20240306,144400,2153500690,18380,18380,18380,18380,10
|
|
20240306,144300,2153316890,18380,18380,18380,18380,0
|
|
20240306,144200,2153316890,18380,18380,18380,18380,4
|
|
20240306,144100,2153243370,18380,18380,18380,18380,2
|
|
20240306,144000,2153206610,18380,18330,18380,18330,173
|
|
20240306,143900,2150034030,18340,18380,18380,18340,53
|
|
20240306,143800,2149061930,18350,18350,18350,18350,150
|
|
20240306,143700,2146309430,18340,18340,18340,18340,158
|
|
20240306,143600,2143411710,18350,18360,18360,18350,623
|
|
20240306,143500,2131978660,18350,18360,18360,18350,130
|
|
20240306,143400,2129593060,18360,18360,18360,18360,79
|
|
20240306,143300,2128142620,18360,18360,18360,18360,696
|
|
20240306,143200,2115364060,18360,18370,18370,18360,538
|
|
20240306,143100,2105481100,18380,18380,18390,18370,535
|
|
20240306,143000,2095647720,18380,18380,18400,18380,271
|
|
20240306,142900,2090665440,18380,18410,18410,18380,70
|
|
20240306,142800,2089378810,18380,18380,18410,18380,97
|
|
20240306,142700,2087595920,18390,18400,18420,18380,928
|
|
20240306,142600,2070535010,18400,18420,18420,18400,114
|
|
20240306,142500,2068437370,18420,18420,18420,18420,1
|
|
20240306,142400,2068418950,18420,18420,18420,18420,32
|
|
20240306,142300,2067829510,18420,18390,18420,18390,2
|
|
20240306,142200,2067792700,18420,18400,18420,18390,1367
|
|
20240306,142100,2042650150,18400,18400,18400,18400,51
|
|
20240306,142000,2041711750,18400,18400,18400,18400,81
|
|
20240306,141900,2040221350,18400,18400,18400,18400,104
|
|
20240306,141800,2038307750,18410,18420,18420,18410,320
|
|
20240306,141700,2032416540,18420,18420,18420,18420,467
|
|
20240306,141600,2023814400,18420,18430,18430,18420,125
|
|
20240306,141500,2021511720,18430,18430,18430,18430,145
|
|
20240306,141400,2018839370,18450,18440,18450,18440,2
|
|
20240306,141300,2018802480,18440,18440,18440,18440,101
|
|
20240306,141200,2016940040,18450,18450,18450,18450,0
|
|
20240306,141100,2016940040,18450,18450,18450,18450,44
|
|
20240306,141000,2016128240,18460,18460,18460,18460,0
|
|
20240306,140900,2016128240,18460,18460,18460,18460,1
|
|
20240306,140800,2016109780,18450,18450,18450,18450,1
|
|
20240306,140700,2016091330,18460,18460,18460,18460,0
|
|
20240306,140600,2016091330,18460,18460,18460,18460,0
|
|
20240306,140500,2016091330,18460,18460,18460,18460,0
|
|
20240306,140400,2016091330,18460,18430,18460,18430,110
|
|
20240306,140300,2014063880,18460,18430,18460,18430,262
|
|
20240306,140200,2009234600,18420,18420,18420,18420,30
|
|
20240306,140100,2008682000,18420,18420,18420,18420,0
|
|
20240306,140000,2008682000,18420,18420,18420,18420,10
|
|
20240306,135900,2008497800,18420,18420,18420,18420,383
|
|
20240306,135800,2001442940,18420,18420,18420,18420,85
|
|
20240306,135700,1999877240,18430,18450,18450,18430,3
|
|
20240306,135600,1999821930,18420,18430,18430,18420,255
|
|
20240306,135500,1995122480,18430,18430,18430,18430,39
|
|
20240306,135400,1994403710,18460,18440,18460,18440,23
|
|
20240306,135300,1993979150,18450,18460,18460,18450,2636
|
|
20240306,135200,1945342980,18460,18460,18460,18460,264
|
|
20240306,135100,1940469540,18470,18470,18470,18470,91
|
|
20240306,135000,1938788770,18470,18470,18470,18470,2
|
|
20240306,134900,1938751830,18460,18450,18470,18450,52
|
|
20240306,134800,1937792000,18470,18450,18470,18450,31
|
|
20240306,134700,1937220030,18470,18470,18470,18470,0
|
|
20240306,134600,1937220030,18470,18450,18470,18450,301
|
|
20240306,134500,1931666540,18450,18460,18460,18450,313
|
|
20240306,134400,1925889240,18460,18470,18470,18460,91
|
|
20240306,134300,1924208480,18490,18490,18490,18490,1
|
|
20240306,134200,1924189990,18470,18470,18470,18470,20
|
|
20240306,134100,1923820590,18490,18470,18490,18470,32
|
|
20240306,134000,1923229510,18490,18490,18490,18490,10
|
|
20240306,133900,1923044610,18490,18490,18490,18490,0
|
|
20240306,133800,1923044610,18490,18490,18490,18490,16
|
|
20240306,133700,1922748770,18490,18500,18500,18490,279
|
|
20240306,133600,1917589700,18500,18500,18500,18500,5
|
|
20240306,133500,1917497200,18500,18460,18500,18460,296
|
|
20240306,133400,1912024350,18460,18490,18490,18460,49
|
|
20240306,133300,1911119750,18490,18480,18490,18480,16
|
|
20240306,133200,1910823930,18490,18490,18490,18490,36
|
|
20240306,133100,1910158290,18490,18490,18490,18490,120
|
|
20240306,133000,1907939490,18490,18510,18510,18460,625
|
|
20240306,132900,1896391130,18490,18500,18500,18490,142
|
|
20240306,132800,1893764550,18520,18510,18520,18510,50
|
|
20240306,132700,1892838610,18510,18510,18520,18510,55
|
|
20240306,132600,1891820310,18510,18500,18510,18490,673
|
|
20240306,132500,1879366630,18490,18490,18490,18490,1
|
|
20240306,132400,1879348140,18500,18500,18500,18500,43
|
|
20240306,132300,1878552640,18500,18500,18500,18490,7
|
|
20240306,132200,1878423170,18490,18490,18490,18480,222
|
|
20240306,132100,1874319340,18490,18460,18490,18460,262
|
|
20240306,132000,1869478490,18470,18470,18470,18460,12
|
|
20240306,131900,1869256880,18470,18470,18470,18470,93
|
|
20240306,131800,1867539170,18470,18460,18470,18460,54
|
|
20240306,131700,1866542320,18450,18450,18450,18450,0
|
|
20240306,131600,1866542320,18450,18450,18460,18450,15
|
|
20240306,131500,1866265560,18460,18450,18460,18440,2772
|
|
20240306,131400,1815124920,18460,18460,18460,18460,11
|
|
20240306,131300,1814921860,18470,18470,18470,18470,271
|
|
20240306,131200,1809916490,18470,18480,18480,18470,6
|
|
20240306,131100,1809805640,18480,18480,18480,18480,11
|
|
20240306,131000,1809602360,18450,18450,18450,18450,9
|
|
20240306,130900,1809436310,18480,18480,18480,18440,60
|
|
20240306,130800,1808327830,18440,18460,18460,18440,554
|
|
20240306,130700,1798105100,18480,18480,18480,18460,687
|
|
20240306,130600,1785411020,18500,18500,18500,18500,1
|
|
20240306,130500,1785392520,18480,18510,18510,18480,301
|
|
20240306,130400,1779829950,18510,18510,18510,18510,300
|
|
20240306,130300,1774276950,18480,18480,18480,18480,200
|
|
20240306,130200,1770580950,18510,18480,18510,18480,301
|
|
20240306,130100,1765018440,18510,18510,18510,18510,5
|
|
20240306,130000,1764925890,18460,18460,18460,18460,22
|
|
20240306,125900,1764519770,18510,18510,18510,18510,0
|
|
20240306,125800,1764519770,18510,18510,18510,18510,0
|
|
20240306,125700,1764519770,18510,18510,18510,18510,0
|
|
20240306,125600,1764519770,18510,18450,18510,18450,202
|
|
20240306,125500,1760792750,18450,18450,18450,18450,202
|
|
20240306,125400,1757065850,18510,18510,18510,18450,124
|
|
20240306,125300,1754771510,18510,18510,18510,18510,12
|
|
20240306,125200,1754549390,18520,18450,18520,18450,1207
|
|
20240306,125100,1732209020,18460,18460,18460,18460,20
|
|
20240306,125000,1731839820,18460,18450,18460,18450,440
|
|
20240306,124900,1723721810,18450,18450,18450,18450,2
|
|
20240306,124800,1723684910,18460,18460,18460,18450,757
|
|
20240306,124700,1709711740,18480,18480,18480,18480,0
|
|
20240306,124600,1709711740,18480,18460,18480,18460,199
|
|
20240306,124500,1706037380,18490,18490,18490,18490,10
|
|
20240306,124400,1705852480,18490,18490,18490,18490,5
|
|
20240306,124300,1705760030,18490,18460,18490,18450,106
|
|
20240306,124200,1703803360,18490,18500,18500,18490,174
|
|
20240306,124100,1700586080,18510,18510,18510,18510,0
|
|
20240306,124000,1700586080,18510,18510,18510,18510,501
|
|
20240306,123900,1691312570,18490,18490,18490,18490,1
|
|
20240306,123800,1691294080,18510,18510,18510,18510,221
|
|
20240306,123700,1687203370,18510,18510,18510,18480,950
|
|
20240306,123600,1669623970,18510,18500,18510,18500,102
|
|
20240306,123500,1667736950,18480,18510,18510,18480,138
|
|
20240306,123400,1665182660,18510,18510,18510,18510,0
|
|
20240306,123300,1665182660,18510,18500,18520,18500,390
|
|
20240306,123200,1657964400,18500,18420,18500,18420,1975
|
|
20240306,123100,1621461820,18430,18430,18430,18430,7
|
|
20240306,123000,1621332810,18440,18440,18440,18440,46
|
|
20240306,122900,1620484570,18440,18440,18440,18440,20
|
|
20240306,122800,1620115770,18450,18450,18450,18450,0
|
|
20240306,122700,1620115770,18450,18450,18450,18450,3
|
|
20240306,122600,1620060420,18460,18440,18460,18440,302
|
|
20240306,122500,1614489010,18450,18410,18450,18410,337
|
|
20240306,122400,1608283730,18410,18410,18410,18410,0
|
|
20240306,122300,1608283730,18410,18390,18410,18390,50
|
|
20240306,122200,1607363310,18390,18400,18410,18390,169
|
|
20240306,122100,1604254770,18400,18400,18410,18400,117
|
|
20240306,122000,1602101960,18410,18410,18410,18410,0
|
|
20240306,121900,1602101960,18410,18410,18410,18410,0
|
|
20240306,121800,1602101960,18410,18400,18410,18400,31
|
|
20240306,121700,1601531550,18400,18400,18400,18390,561
|
|
20240306,121600,1591209180,18410,18410,18410,18410,54
|
|
20240306,121500,1590215040,18410,18410,18410,18410,147
|
|
20240306,121400,1587508770,18410,18410,18410,18410,300
|
|
20240306,121300,1581985770,18400,18400,18400,18400,254
|
|
20240306,121200,1577312170,18400,18410,18410,18400,107
|
|
20240306,121100,1575342700,18420,18400,18420,18400,137
|
|
20240306,121000,1572820520,18410,18410,18410,18410,2
|
|
20240306,120900,1572783700,18400,18400,18400,18400,267
|
|
20240306,120800,1567870900,18400,18380,18410,18380,281
|
|
20240306,120700,1562701380,18400,18400,18400,18400,12
|
|
20240306,120600,1562480580,18400,18400,18400,18400,167
|
|
20240306,120500,1559407780,18410,18390,18410,18390,434
|
|
20240306,120400,1551423150,18400,18420,18420,18400,345
|
|
20240306,120300,1545071830,18430,18400,18430,18400,6
|
|
20240306,120200,1544961310,18440,18400,18440,18400,5
|
|
20240306,120100,1544869270,18440,18400,18440,18400,272
|
|
20240306,120000,1539863630,18440,18390,18440,18390,33
|
|
20240306,115900,1539256710,18440,18440,18440,18390,163
|
|
20240306,115800,1536258040,18440,18390,18440,18390,108
|
|
20240306,115700,1534267450,18430,18400,18430,18390,1144
|
|
20240306,115600,1513217840,18450,18420,18450,18400,315
|
|
20240306,115500,1507416700,18420,18460,18460,18420,1955
|
|
20240306,115400,1471388260,18460,18470,18470,18460,2
|
|
20240306,115300,1471351330,18470,18470,18470,18470,1
|
|
20240306,115200,1471332860,18470,18470,18470,18430,63
|
|
20240306,115100,1470169660,18430,18470,18470,18430,11
|
|
20240306,115000,1469966890,18430,18450,18470,18430,431
|
|
20240306,114900,1462021510,18470,18480,18490,18440,569
|
|
20240306,114800,1451521030,18490,18450,18490,18450,1228
|
|
20240306,114700,1428841440,18450,18470,18490,18450,2144
|
|
20240306,114600,1389258380,18460,18480,18480,18440,817
|
|
20240306,114500,1374171530,18480,18530,18540,18470,1661
|
|
20240306,114400,1343412270,18540,18400,18570,18400,8575
|
|
20240306,114300,1184934130,18440,18450,18450,18410,147
|
|
20240306,114200,1182222510,18450,18450,18450,18450,2
|
|
20240306,114100,1182185610,18440,18450,18450,18410,42
|
|
20240306,114000,1181411290,18450,18410,18450,18410,10
|
|
20240306,113900,1181227110,18450,18370,18450,18370,3123
|
|
20240306,113800,1123728810,18370,18370,18370,18370,8
|
|
20240306,113700,1123581850,18400,18400,18400,18400,1
|
|
20240306,113600,1123563450,18370,18380,18380,18370,14
|
|
20240306,113500,1123306210,18370,18370,18370,18370,0
|
|
20240306,113400,1123306210,18370,18380,18380,18370,10
|
|
20240306,113300,1123122480,18360,18360,18370,18360,173
|
|
20240306,113200,1119945370,18370,18370,18370,18370,29
|
|
20240306,113100,1119412640,18370,18370,18370,18370,0
|
|
20240306,113000,1119412640,18370,18370,18370,18370,28
|
|
20240306,112900,1118898280,18370,18370,18370,18370,17
|
|
20240306,112800,1118585990,18390,18370,18390,18370,72
|
|
20240306,112700,1117263330,18400,18370,18400,18370,35
|
|
20240306,112600,1116620320,18370,18360,18370,18360,18
|
|
20240306,112500,1116289690,18360,18360,18360,18360,7
|
|
20240306,112400,1116161170,18360,18360,18360,18360,111
|
|
20240306,112300,1114123210,18360,18370,18370,18360,9
|
|
20240306,112200,1113957960,18360,18360,18360,18360,54
|
|
20240306,112100,1112966520,18360,18360,18360,18360,11
|
|
20240306,112000,1112764560,18370,18370,18410,18370,11
|
|
20240306,111900,1112562450,18370,18390,18410,18370,1030
|
|
20240306,111800,1093630950,18390,18410,18420,18390,336
|
|
20240306,111700,1087447460,18410,18420,18420,18410,2102
|
|
20240306,111600,1048729030,18420,18430,18430,18420,390
|
|
20240306,111500,1041545210,18430,18420,18440,18420,263
|
|
20240306,111400,1036697540,18420,18430,18430,18420,124
|
|
20240306,111300,1034412300,18430,18450,18450,18430,863
|
|
20240306,111200,1018491220,18460,18460,18460,18450,79
|
|
20240306,111100,1017032960,18460,18460,18460,18460,134
|
|
20240306,111000,1014559320,18460,18480,18480,18460,72
|
|
20240306,110900,1013230160,18460,18470,18480,18460,534
|
|
20240306,110800,1003368930,18470,18480,18490,18470,171
|
|
20240306,110700,1000209340,18480,18480,18490,18480,114
|
|
20240306,110600,998102610,18490,18470,18490,18470,317
|
|
20240306,110500,992244310,18480,18460,18490,18460,294
|
|
20240306,110400,986810060,18490,18460,18490,18460,7
|
|
20240306,110300,986680810,18460,18490,18500,18450,404
|
|
20240306,110200,979210940,18500,18450,18500,18440,36
|
|
20240306,110100,978546890,18440,18470,18490,18440,435
|
|
20240306,110000,970508290,18470,18440,18500,18440,20
|
|
20240306,105900,970138900,18510,18510,18510,18510,11
|
|
20240306,105800,969935290,18430,18430,18430,18430,8
|
|
20240306,105700,969787850,18510,18460,18520,18450,80
|
|
20240306,105600,968311300,18530,18470,18530,18450,57
|
|
20240306,105500,967258610,18530,18530,18530,18470,4
|
|
20240306,105400,967184550,18530,18540,18540,18470,303
|
|
20240306,105300,961567540,18530,18520,18530,18470,431
|
|
20240306,105200,953582570,18510,18500,18520,18470,217
|
|
20240306,105100,949569610,18530,18520,18530,18520,5
|
|
20240306,105000,949476980,18490,18490,18490,18490,8
|
|
20240306,104900,949329060,18540,18530,18540,18490,405
|
|
20240306,104800,941829630,18530,18390,18530,18390,2239
|
|
20240306,104700,900399120,18390,18390,18470,18390,77
|
|
20240306,104600,898983010,18480,18480,18480,18480,2
|
|
20240306,104500,898946050,18480,18470,18480,18380,147
|
|
20240306,104400,896231670,18530,18500,18530,18500,233
|
|
20240306,104300,891920690,18520,18540,18550,18500,323
|
|
20240306,104200,885938620,18510,18390,18540,18390,5134
|
|
20240306,104100,791087600,18400,18350,18400,18350,817
|
|
20240306,104000,776064640,18340,18340,18340,18340,8
|
|
20240306,103900,775917920,18340,18340,18340,18340,34
|
|
20240306,103800,775294360,18340,18340,18340,18340,66
|
|
20240306,103700,774083920,18340,18340,18340,18340,6
|
|
20240306,103600,773973880,18340,18340,18340,18340,17
|
|
20240306,103500,773662100,18380,18340,18380,18340,102
|
|
20240306,103400,771791380,18340,18380,18380,18340,62
|
|
20240306,103300,770654260,18340,18350,18350,18340,770
|
|
20240306,103200,756529810,18390,18390,18390,18340,261
|
|
20240306,103100,751740990,18390,18400,18400,18390,17
|
|
20240306,103000,751428200,18350,18400,18400,18350,16
|
|
20240306,102900,751134200,18350,18350,18350,18350,31
|
|
20240306,102800,750565350,18400,18400,18400,18400,3
|
|
20240306,102700,750510150,18340,18400,18400,18340,52
|
|
20240306,102600,749553830,18400,18400,18410,18400,267
|
|
20240306,102500,744640970,18400,18400,18400,18390,488
|
|
20240306,102400,735662770,18400,18340,18400,18340,231
|
|
20240306,102300,731412630,18340,18400,18400,18340,104
|
|
20240306,102200,729499270,18400,18400,18400,18330,13
|
|
20240306,102100,729260770,18330,18390,18400,18330,728
|
|
20240306,102000,715867710,18390,18380,18400,18330,573
|
|
20240306,101900,705330090,18380,18330,18380,18330,2128
|
|
20240306,101800,666261320,18320,18320,18320,18320,12
|
|
20240306,101700,666041480,18320,18320,18320,18320,5
|
|
20240306,101600,665949880,18320,18320,18320,18320,10
|
|
20240306,101500,665766680,18330,18310,18330,18310,123
|
|
20240306,101400,663513840,18280,18280,18280,18280,181
|
|
20240306,101300,660205160,18310,18280,18310,18280,31
|
|
20240306,101200,659638450,18280,18280,18280,18280,543
|
|
20240306,101100,649712410,18280,18280,18280,18280,8
|
|
20240306,101000,649566170,18280,18280,18280,18280,286
|
|
20240306,100900,644338090,18320,18280,18320,18280,9
|
|
20240306,100800,644173530,18280,18280,18280,18280,0
|
|
20240306,100700,644173530,18280,18280,18320,18280,306
|
|
20240306,100600,638579610,18300,18280,18300,18280,185
|
|
20240306,100500,635195810,18280,18280,18280,18280,7
|
|
20240306,100400,635067850,18280,18280,18280,18280,165
|
|
20240306,100300,632051650,18280,18280,18280,18280,8
|
|
20240306,100200,631905410,18280,18280,18280,18280,38
|
|
20240306,100100,631210770,18280,18280,18320,18280,601
|
|
20240306,100000,620202810,18270,18320,18320,18270,196
|
|
20240306,095900,616617350,18270,18270,18270,18270,231
|
|
20240306,095800,612396980,18270,18270,18270,18270,8
|
|
20240306,095700,612250820,18320,18270,18320,18270,178
|
|
20240306,095600,608992460,18270,18270,18270,18260,20
|
|
20240306,095500,608627130,18260,18260,18270,18260,135
|
|
20240306,095400,606161940,18260,18280,18280,18260,86
|
|
20240306,095300,604590100,18320,18310,18320,18280,975
|
|
20240306,095200,586744840,18310,18320,18320,18310,216
|
|
20240306,095100,582787960,18330,18320,18330,18310,14
|
|
20240306,095000,582531540,18330,18360,18370,18330,675
|
|
20240306,094900,570138550,18360,18370,18370,18360,347
|
|
20240306,094800,563766960,18370,18330,18380,18330,1873
|
|
20240306,094700,529389650,18340,18310,18340,18310,247
|
|
20240306,094600,524862080,18310,18310,18330,18310,161
|
|
20240306,094500,521914150,18310,18330,18330,18310,101
|
|
20240306,094400,520062980,18320,18290,18320,18290,20
|
|
20240306,094300,519696940,18280,18260,18300,18260,396
|
|
20240306,094200,512452100,18260,18260,18300,18260,114
|
|
20240306,094100,510366820,18260,18280,18290,18260,307
|
|
20240306,094000,504756740,18280,18280,18290,18280,94
|
|
20240306,093900,503037730,18280,18210,18280,18210,1468
|
|
20240306,093800,476242410,18200,18160,18200,18160,10
|
|
20240306,093700,476060730,18150,18210,18210,18130,28
|
|
20240306,093600,475552710,18210,18140,18210,18140,1027
|
|
20240306,093500,456888670,18120,18140,18140,18120,192
|
|
20240306,093400,453408340,18130,18130,18130,18130,123
|
|
20240306,093300,451178350,18130,18140,18140,18130,312
|
|
20240306,093200,445519170,18140,18140,18140,18130,326
|
|
20240306,093100,439608090,18140,18180,18180,18140,2322
|
|
20240306,093000,397447210,18200,18210,18210,18200,565
|
|
20240306,092900,387159210,18200,18200,18210,18200,772
|
|
20240306,092800,373108270,18200,18200,18200,18200,126
|
|
20240306,092700,370815070,18250,18200,18250,18200,350
|
|
20240306,092600,364445020,18200,18200,18200,18200,237
|
|
20240306,092500,360131620,18200,18240,18240,18200,822
|
|
20240306,092400,345161580,18230,18250,18250,18230,403
|
|
20240306,092300,337812620,18260,18260,18260,18260,45
|
|
20240306,092200,336990920,18260,18240,18260,18240,118
|
|
20240306,092100,334836600,18290,18270,18290,18270,129
|
|
20240306,092000,332479750,18280,18290,18290,18270,219
|
|
20240306,091900,328476320,18330,18290,18330,18290,76
|
|
20240306,091800,327084280,18290,18350,18350,18290,84
|
|
20240306,091700,325544680,18350,18290,18350,18290,460
|
|
20240306,091600,317123370,18290,18270,18290,18270,737
|
|
20240306,091500,303650360,18240,18280,18280,18240,87
|
|
20240306,091400,302060080,18280,18230,18280,18230,267
|
|
20240306,091300,297190900,18210,18200,18210,18140,1221
|
|
20240306,091200,274967100,18200,18130,18200,18130,125
|
|
20240306,091100,272700010,18140,18080,18140,18070,634
|
|
20240306,091000,261218070,18070,18210,18210,18070,6557
|
|
20240306,090900,142079540,18210,18220,18220,18210,514
|
|
20240306,090800,132714650,18220,18220,18220,18210,92
|
|
20240306,090700,131038460,18250,18250,18250,18240,234
|
|
20240306,090600,126768030,18280,18240,18280,18210,1116
|
|
20240306,090500,106426510,18240,18240,18280,18240,342
|
|
20240306,090400,100187990,18240,18300,18330,18240,798
|
|
20240306,090300,85620120,18330,18360,18380,18330,1057
|
|
20240306,090200,66223660,18380,18350,18380,18290,733
|
|
20240306,090100,52765150,18320,18170,18320,18170,748
|
|
20240306,090000,39106930,18150,18270,18270,18150,2142
|