595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,185200,4050178830,18700,18700,18700,18700,6116
|
|
20240307,185100,4050178830,18700,18700,18700,18700,0
|
|
20240307,185000,4050178830,18700,18700,18700,18700,0
|
|
20240307,184900,4050178830,18700,18700,18700,18700,0
|
|
20240307,184800,4050178830,18700,18700,18700,18700,0
|
|
20240307,184700,4050178830,18700,18700,18700,18700,0
|
|
20240307,184600,4050178830,18700,18700,18700,18700,0
|
|
20240307,184500,4050178830,18700,18700,18700,18700,0
|
|
20240307,184400,4050178830,18700,18700,18700,18700,0
|
|
20240307,184300,4050178830,18700,18700,18700,18700,0
|
|
20240307,184200,4050178830,18700,18700,18700,18700,0
|
|
20240307,184100,4050178830,18700,18700,18700,18700,0
|
|
20240307,184000,4050178830,18700,18700,18700,18700,0
|
|
20240307,183900,4050178830,18700,18700,18700,18700,0
|
|
20240307,183800,4050178830,18700,18700,18700,18700,0
|
|
20240307,183700,4050178830,18700,18700,18700,18700,0
|
|
20240307,183600,4050178830,18700,18700,18700,18700,0
|
|
20240307,183500,4050178830,18700,18700,18700,18700,0
|
|
20240307,183400,4050178830,18700,18700,18700,18700,0
|
|
20240307,183300,4050178830,18700,18700,18700,18700,0
|
|
20240307,183200,4050178830,18700,18700,18700,18700,0
|
|
20240307,183100,4050178830,18700,18700,18700,18700,0
|
|
20240307,183000,4050178830,18700,18700,18700,18700,0
|
|
20240307,182900,4050178830,18700,18700,18700,18700,0
|
|
20240307,182800,4050178830,18700,18700,18700,18700,0
|
|
20240307,182700,4050178830,18700,18700,18700,18700,0
|
|
20240307,182600,4050178830,18700,18700,18700,18700,0
|
|
20240307,182500,4050178830,18700,18700,18700,18700,0
|
|
20240307,182400,4050178830,18700,18700,18700,18700,0
|
|
20240307,182300,4050178830,18700,18700,18700,18700,0
|
|
20240307,182200,4050178830,18700,18700,18700,18700,6116
|
|
20240307,182100,4050178830,18700,18700,18700,18700,0
|
|
20240307,182000,4050178830,18700,18700,18700,18700,0
|
|
20240307,181900,4050178830,18700,18700,18700,18700,0
|
|
20240307,181800,4050178830,18700,18700,18700,18700,0
|
|
20240307,181700,4050178830,18700,18700,18700,18700,0
|
|
20240307,181600,4050178830,18700,18700,18700,18700,0
|
|
20240307,181500,4050178830,18700,18700,18700,18700,0
|
|
20240307,181400,4050178830,18700,18700,18700,18700,0
|
|
20240307,181300,4050178830,18700,18700,18700,18700,0
|
|
20240307,181200,4050178830,18700,18700,18700,18700,0
|
|
20240307,181100,4050178830,18700,18700,18700,18700,0
|
|
20240307,181000,4050178830,18700,18700,18700,18700,0
|
|
20240307,180900,4050178830,18700,18700,18700,18700,0
|
|
20240307,180800,4050178830,18700,18700,18700,18700,0
|
|
20240307,180700,4050178830,18700,18700,18700,18700,0
|
|
20240307,180600,4050178830,18700,18700,18700,18700,0
|
|
20240307,180500,4050178830,18700,18700,18700,18700,0
|
|
20240307,180400,4050178830,18700,18700,18700,18700,0
|
|
20240307,180300,4050178830,18700,18700,18700,18700,0
|
|
20240307,180200,4050178830,18700,18700,18700,18700,0
|
|
20240307,180100,4050178830,18700,18700,18700,18700,0
|
|
20240307,180000,4050178830,18700,18700,18700,18700,0
|
|
20240307,175900,4050178830,18700,18700,18700,18700,0
|
|
20240307,175800,4050178830,18700,18700,18700,18700,0
|
|
20240307,175700,4050178830,18700,18700,18700,18700,0
|
|
20240307,175600,4050178830,18700,18700,18700,18700,0
|
|
20240307,175500,4050178830,18700,18700,18700,18700,0
|
|
20240307,175400,4050178830,18700,18700,18700,18700,0
|
|
20240307,175300,4050178830,18700,18700,18700,18700,0
|
|
20240307,175200,4050178830,18700,18700,18700,18700,6116
|
|
20240307,175100,4050178830,18700,18700,18700,18700,0
|
|
20240307,175000,4050178830,18700,18700,18700,18700,0
|
|
20240307,174900,4050178830,18700,18700,18700,18700,0
|
|
20240307,174800,4050178830,18700,18700,18700,18700,0
|
|
20240307,174700,4050178830,18700,18700,18700,18700,0
|
|
20240307,174600,4050178830,18700,18700,18700,18700,0
|
|
20240307,174500,4050178830,18700,18700,18700,18700,0
|
|
20240307,174400,4050178830,18700,18700,18700,18700,0
|
|
20240307,174300,4050178830,18700,18700,18700,18700,0
|
|
20240307,174200,4050178830,18700,18700,18700,18700,0
|
|
20240307,174100,4050178830,18700,18700,18700,18700,0
|
|
20240307,174000,4050178830,18700,18700,18700,18700,0
|
|
20240307,173900,4050178830,18700,18700,18700,18700,0
|
|
20240307,173800,4050178830,18700,18700,18700,18700,0
|
|
20240307,173700,4050178830,18700,18700,18700,18700,0
|
|
20240307,173600,4050178830,18700,18700,18700,18700,0
|
|
20240307,173500,4050178830,18700,18700,18700,18700,0
|
|
20240307,173400,4050178830,18700,18700,18700,18700,0
|
|
20240307,173300,4050178830,18700,18700,18700,18700,0
|
|
20240307,173200,4050178830,18700,18700,18700,18700,0
|
|
20240307,173100,4050178830,18700,18700,18700,18700,0
|
|
20240307,173000,4050178830,18700,18700,18700,18700,0
|
|
20240307,172900,4050178830,18700,18700,18700,18700,0
|
|
20240307,172800,4050178830,18700,18700,18700,18700,0
|
|
20240307,172700,4050178830,18700,18700,18700,18700,0
|
|
20240307,172600,4050178830,18700,18700,18700,18700,0
|
|
20240307,172500,4050178830,18700,18700,18700,18700,0
|
|
20240307,172400,4050178830,18700,18700,18700,18700,0
|
|
20240307,172300,4050178830,18700,18700,18700,18700,0
|
|
20240307,172200,4050178830,18700,18700,18700,18700,6116
|
|
20240307,172100,4050178830,18700,18700,18700,18700,0
|
|
20240307,172000,4050178830,18700,18700,18700,18700,0
|
|
20240307,171900,4050178830,18700,18700,18700,18700,0
|
|
20240307,171800,4050178830,18700,18700,18700,18700,0
|
|
20240307,171700,4050178830,18700,18700,18700,18700,0
|
|
20240307,171600,4050178830,18700,18700,18700,18700,0
|
|
20240307,171500,4050178830,18700,18700,18700,18700,0
|
|
20240307,171400,4050178830,18700,18700,18700,18700,0
|
|
20240307,171300,4050178830,18700,18700,18700,18700,0
|
|
20240307,171200,4050178830,18700,18700,18700,18700,0
|
|
20240307,171100,4050178830,18700,18700,18700,18700,0
|
|
20240307,171000,4050178830,18700,18700,18700,18700,0
|
|
20240307,170900,4050178830,18700,18700,18700,18700,0
|
|
20240307,170800,4050178830,18700,18700,18700,18700,0
|
|
20240307,170700,4050178830,18700,18700,18700,18700,0
|
|
20240307,170600,4050178830,18700,18700,18700,18700,0
|
|
20240307,170500,4050178830,18700,18700,18700,18700,0
|
|
20240307,170400,4050178830,18700,18700,18700,18700,0
|
|
20240307,170300,4050178830,18700,18700,18700,18700,0
|
|
20240307,170200,4050178830,18700,18700,18700,18700,0
|
|
20240307,170100,4050178830,18700,18700,18700,18700,0
|
|
20240307,170000,4050178830,18700,18700,18700,18700,0
|
|
20240307,165900,4050178830,18700,18700,18700,18700,0
|
|
20240307,165800,4050178830,18700,18700,18700,18700,0
|
|
20240307,165700,4050178830,18700,18700,18700,18700,0
|
|
20240307,165600,4050178830,18700,18700,18700,18700,0
|
|
20240307,165500,4050178830,18700,18700,18700,18700,0
|
|
20240307,165400,4050178830,18700,18700,18700,18700,0
|
|
20240307,165300,4050178830,18700,18700,18700,18700,0
|
|
20240307,165200,4050178830,18700,18700,18700,18700,6116
|
|
20240307,165100,4050178830,18700,18700,18700,18700,0
|
|
20240307,165000,4050178830,18700,18700,18700,18700,0
|
|
20240307,164900,4050178830,18700,18700,18700,18700,0
|
|
20240307,164800,4050178830,18700,18700,18700,18700,0
|
|
20240307,164700,4050178830,18700,18700,18700,18700,0
|
|
20240307,164600,4050178830,18700,18700,18700,18700,0
|
|
20240307,164500,4050178830,18700,18700,18700,18700,0
|
|
20240307,164400,4050178830,18700,18700,18700,18700,0
|
|
20240307,164300,4050178830,18700,18700,18700,18700,0
|
|
20240307,164200,4050178830,18700,18700,18700,18700,0
|
|
20240307,164100,4050178830,18700,18700,18700,18700,0
|
|
20240307,164000,4050178830,18700,18700,18700,18700,0
|
|
20240307,163900,4050178830,18700,18700,18700,18700,0
|
|
20240307,163800,4050178830,18700,18700,18700,18700,0
|
|
20240307,163700,4050178830,18700,18700,18700,18700,0
|
|
20240307,163600,4050178830,18700,18700,18700,18700,0
|
|
20240307,163500,4050178830,18700,18700,18700,18700,0
|
|
20240307,163400,4050178830,18700,18700,18700,18700,0
|
|
20240307,163300,4050178830,18700,18700,18700,18700,0
|
|
20240307,163200,4050178830,18700,18700,18700,18700,0
|
|
20240307,163100,4050178830,18700,18700,18700,18700,0
|
|
20240307,163000,4050178830,18700,18700,18700,18700,0
|
|
20240307,162900,4050178830,18700,18700,18700,18700,0
|
|
20240307,162800,4050178830,18700,18700,18700,18700,0
|
|
20240307,162700,4050178830,18700,18700,18700,18700,0
|
|
20240307,162600,4050178830,18700,18700,18700,18700,0
|
|
20240307,162500,4050178830,18700,18700,18700,18700,0
|
|
20240307,162400,4050178830,18700,18700,18700,18700,0
|
|
20240307,162300,4050178830,18700,18700,18700,18700,0
|
|
20240307,162200,4050178830,18700,18700,18700,18700,6116
|
|
20240307,162100,4050178830,18700,18700,18700,18700,0
|
|
20240307,162000,4050178830,18700,18700,18700,18700,0
|
|
20240307,161900,4050178830,18700,18700,18700,18700,0
|
|
20240307,161800,4050178830,18700,18700,18700,18700,0
|
|
20240307,161700,4050178830,18700,18700,18700,18700,0
|
|
20240307,161600,4050178830,18700,18700,18700,18700,0
|
|
20240307,161500,4050178830,18700,18700,18700,18700,0
|
|
20240307,161400,4050178830,18700,18700,18700,18700,0
|
|
20240307,161300,4050178830,18700,18700,18700,18700,0
|
|
20240307,161200,4050178830,18700,18700,18700,18700,0
|
|
20240307,161100,4050178830,18700,18700,18700,18700,0
|
|
20240307,161000,4050178830,18700,18700,18700,18700,0
|
|
20240307,160900,4050178830,18700,18700,18700,18700,0
|
|
20240307,160800,4050178830,18700,18700,18700,18700,0
|
|
20240307,160700,4050178830,18700,18700,18700,18700,0
|
|
20240307,160600,4050178830,18700,18700,18700,18700,0
|
|
20240307,160500,4050178830,18700,18700,18700,18700,0
|
|
20240307,160400,4050178830,18700,18700,18700,18700,0
|
|
20240307,160300,4050178830,18700,18700,18700,18700,0
|
|
20240307,160200,4050178830,18700,18700,18700,18700,0
|
|
20240307,160100,4050178830,18700,18700,18700,18700,0
|
|
20240307,160000,4050178830,18700,18700,18700,18700,0
|
|
20240307,155900,4050178830,18700,18700,18700,18700,0
|
|
20240307,155800,4050178830,18700,18700,18700,18700,0
|
|
20240307,155700,4050178830,18700,18700,18700,18700,0
|
|
20240307,155600,4050178830,18700,18700,18700,18700,0
|
|
20240307,155500,4050178830,18700,18700,18700,18700,0
|
|
20240307,155400,4050178830,18700,18700,18700,18700,0
|
|
20240307,155300,4050178830,18700,18700,18700,18700,0
|
|
20240307,155200,4050178830,18700,18700,18700,18700,6116
|
|
20240307,155100,4050178830,18700,18700,18700,18700,0
|
|
20240307,155000,4050178830,18700,18700,18700,18700,0
|
|
20240307,154900,4050178830,18700,18700,18700,18700,0
|
|
20240307,154800,4050178830,18700,18700,18700,18700,0
|
|
20240307,154700,4050178830,18700,18700,18700,18700,0
|
|
20240307,154600,4050178830,18700,18700,18700,18700,0
|
|
20240307,154500,4050178830,18700,18700,18700,18700,0
|
|
20240307,154400,4050178830,18700,18700,18700,18700,0
|
|
20240307,154300,4050178830,18700,18700,18700,18700,0
|
|
20240307,154200,4050178830,18700,18700,18700,18700,0
|
|
20240307,154100,4050178830,18700,18700,18700,18700,0
|
|
20240307,154000,4050178830,18700,18700,18700,18700,0
|
|
20240307,153900,4050178830,18700,18700,18700,18700,0
|
|
20240307,153800,4050178830,18700,18700,18700,18700,0
|
|
20240307,153700,4050178830,18700,18700,18700,18700,0
|
|
20240307,153600,4050178830,18700,18700,18700,18700,0
|
|
20240307,153500,4050178830,18700,18700,18700,18700,0
|
|
20240307,153400,4050178830,18700,18700,18700,18700,0
|
|
20240307,153300,4050178830,18700,18700,18700,18700,0
|
|
20240307,153200,4050178830,18700,18700,18700,18700,0
|
|
20240307,153100,4050178830,18700,18700,18700,18700,0
|
|
20240307,153000,4050178830,18700,18700,18700,18700,6116
|
|
20240307,152900,3935809630,18700,18700,18700,18700,0
|
|
20240307,152800,3935809630,18700,18700,18700,18700,0
|
|
20240307,152700,3935809630,18700,18700,18700,18700,0
|
|
20240307,152600,3935809630,18700,18700,18700,18700,0
|
|
20240307,152500,3935809630,18700,18700,18700,18700,0
|
|
20240307,152400,3935809630,18700,18700,18700,18700,0
|
|
20240307,152300,3935809630,18700,18700,18700,18700,0
|
|
20240307,152200,3935809630,18700,18700,18700,18700,0
|
|
20240307,152100,3935809630,18700,18700,18700,18700,0
|
|
20240307,152000,3935809630,18700,18700,18700,18700,0
|
|
20240307,151900,3935809630,18700,18790,18790,18700,1530
|
|
20240307,151800,3907178210,18800,18810,18830,18710,2530
|
|
20240307,151700,3859680400,18810,18870,18870,18810,1402
|
|
20240307,151600,3833279780,18830,18850,18880,18820,1173
|
|
20240307,151500,3811149760,18850,18960,18990,18850,9299
|
|
20240307,151400,3635238280,18960,18980,19000,18960,1825
|
|
20240307,151300,3600608570,18980,19020,19030,18980,4089
|
|
20240307,151200,3522852570,19020,19080,19080,19020,6603
|
|
20240307,151100,3397009950,19080,19100,19110,19070,3916
|
|
20240307,151000,3322216780,19100,19010,19100,19010,7532
|
|
20240307,150900,3178756650,19020,19000,19130,18980,8749
|
|
20240307,150800,3011942560,19000,19040,19040,18970,8634
|
|
20240307,150700,2847774720,19030,19040,19130,18930,17951
|
|
20240307,150600,2505776270,19040,18660,19170,18650,29454
|
|
20240307,150500,1949222910,18630,18640,18660,18630,427
|
|
20240307,150400,1941262490,18670,18660,18670,18640,618
|
|
20240307,150300,1929735250,18660,18680,18680,18650,418
|
|
20240307,150200,1921934350,18670,18680,18690,18670,893
|
|
20240307,150100,1905252490,18680,18660,18680,18650,1329
|
|
20240307,150000,1880442090,18650,18650,18650,18650,135
|
|
20240307,145900,1877924340,18650,18670,18670,18650,527
|
|
20240307,145800,1868095230,18640,18610,18660,18590,4025
|
|
20240307,145700,1793104320,18600,18580,18600,18580,1093
|
|
20240307,145600,1772785320,18560,18560,18560,18560,172
|
|
20240307,145500,1769593000,18570,18570,18580,18560,279
|
|
20240307,145400,1764412370,18570,18580,18580,18570,128
|
|
20240307,145300,1762035130,18580,18570,18580,18570,96
|
|
20240307,145200,1760252390,18570,18570,18570,18570,260
|
|
20240307,145100,1755424190,18560,18560,18560,18560,326
|
|
20240307,145000,1749373630,18570,18570,18570,18570,100
|
|
20240307,144900,1747516630,18570,18540,18570,18540,97
|
|
20240307,144800,1745718220,18580,18580,18580,18580,0
|
|
20240307,144700,1745718220,18580,18580,18580,18580,2
|
|
20240307,144600,1745681060,18540,18540,18540,18540,238
|
|
20240307,144500,1741268540,18550,18550,18550,18540,402
|
|
20240307,144400,1733812680,18550,18560,18560,18550,386
|
|
20240307,144300,1726650850,18550,18550,18560,18550,151
|
|
20240307,144200,1723849580,18550,18580,18580,18550,380
|
|
20240307,144100,1716799240,18580,18580,18580,18580,1
|
|
20240307,144000,1716780660,18560,18560,18580,18550,489
|
|
20240307,143900,1707709140,18580,18600,18600,18580,487
|
|
20240307,143800,1698653000,18600,18590,18600,18590,1047
|
|
20240307,143700,1679181970,18590,18580,18590,18580,521
|
|
20240307,143600,1669497550,18580,18580,18590,18580,106
|
|
20240307,143500,1667528010,18580,18580,18580,18580,151
|
|
20240307,143400,1664722430,18550,18550,18550,18550,3
|
|
20240307,143300,1664666780,18550,18550,18580,18550,366
|
|
20240307,143200,1657877420,18580,18570,18580,18570,30
|
|
20240307,143100,1657320220,18550,18550,18570,18550,17
|
|
20240307,143000,1657004830,18570,18570,18570,18550,509
|
|
20240307,142900,1647557280,18560,18580,18580,18560,3
|
|
20240307,142800,1647501560,18550,18570,18580,18550,718
|
|
20240307,142700,1634176180,18560,18570,18570,18550,258
|
|
20240307,142600,1629386540,18580,18590,18610,18570,252
|
|
20240307,142500,1624705390,18610,18580,18610,18580,742
|
|
20240307,142400,1610905700,18590,18590,18590,18590,187
|
|
20240307,142300,1607429370,18560,18580,18590,18560,1374
|
|
20240307,142200,1581900720,18580,18580,18580,18580,0
|
|
20240307,142100,1581900720,18580,18550,18580,18550,235
|
|
20240307,142000,1577541410,18560,18590,18590,18560,184
|
|
20240307,141900,1574125840,18560,18600,18600,18560,245
|
|
20240307,141800,1569578510,18560,18600,18600,18560,40
|
|
20240307,141700,1568835710,18610,18610,18610,18610,128
|
|
20240307,141600,1566453630,18620,18620,18620,18560,515
|
|
20240307,141500,1556872460,18620,18520,18620,18520,4403
|
|
20240307,141400,1474988980,18580,18550,18580,18550,757
|
|
20240307,141300,1460936120,18560,18550,18560,18520,225
|
|
20240307,141200,1456764190,18560,18540,18560,18520,1109
|
|
20240307,141100,1436193200,18540,18540,18540,18460,449
|
|
20240307,141000,1427894050,18540,18550,18550,18530,275
|
|
20240307,140900,1422795690,18550,18480,18550,18480,4437
|
|
20240307,140800,1340671130,18480,18480,18480,18480,10
|
|
20240307,140700,1340486330,18480,18470,18480,18470,2
|
|
20240307,140600,1340449380,18480,18480,18480,18480,2
|
|
20240307,140500,1340412420,18440,18430,18440,18430,441
|
|
20240307,140400,1332283090,18430,18440,18440,18430,252
|
|
20240307,140300,1327638230,18440,18440,18480,18440,141
|
|
20240307,140200,1325038150,18480,18470,18480,18430,439
|
|
20240307,140100,1316942350,18450,18450,18450,18450,150
|
|
20240307,140000,1314174850,18480,18480,18480,18480,0
|
|
20240307,135900,1314174850,18480,18460,18480,18450,411
|
|
20240307,135800,1306590390,18480,18480,18480,18480,27
|
|
20240307,135700,1306091430,18490,18480,18490,18480,227
|
|
20240307,135600,1301896450,18480,18450,18480,18450,410
|
|
20240307,135500,1294327820,18460,18460,18460,18460,12
|
|
20240307,135400,1294106300,18480,18460,18480,18460,7
|
|
20240307,135300,1293976980,18480,18480,18480,18480,0
|
|
20240307,135200,1293976980,18480,18480,18480,18480,2
|
|
20240307,135100,1293940020,18470,18470,18470,18470,0
|
|
20240307,135000,1293940020,18470,18420,18470,18420,111
|
|
20240307,134900,1291890290,18420,18430,18450,18420,529
|
|
20240307,134800,1282141550,18450,18450,18450,18450,0
|
|
20240307,134700,1282141550,18450,18440,18450,18440,3
|
|
20240307,134600,1282086220,18470,18470,18470,18470,1
|
|
20240307,134500,1282067750,18430,18440,18470,18430,413
|
|
20240307,134400,1274452500,18480,18480,18480,18480,0
|
|
20240307,134300,1274452500,18480,18480,18480,18480,205
|
|
20240307,134200,1270664100,18490,18460,18490,18450,144
|
|
20240307,134100,1268006980,18450,18450,18490,18450,347
|
|
20240307,134000,1261601920,18460,18460,18460,18460,0
|
|
20240307,133900,1261601920,18460,18460,18460,18460,85
|
|
20240307,133800,1260032820,18490,18490,18490,18490,0
|
|
20240307,133700,1260032820,18490,18490,18490,18490,1
|
|
20240307,133600,1260014330,18500,18500,18500,18500,0
|
|
20240307,133500,1260014330,18500,18500,18500,18500,0
|
|
20240307,133400,1260014330,18500,18490,18500,18490,13
|
|
20240307,133300,1259773950,18490,18470,18490,18470,2
|
|
20240307,133200,1259736990,18490,18490,18490,18490,210
|
|
20240307,133100,1255854090,18490,18480,18490,18480,14
|
|
20240307,133000,1255595250,18500,18490,18500,18490,150
|
|
20240307,132900,1252821070,18500,18450,18500,18440,722
|
|
20240307,132800,1239506100,18450,18500,18500,18450,261
|
|
20240307,132700,1234685030,18500,18500,18510,18480,141
|
|
20240307,132600,1232077140,18510,18490,18510,18490,3
|
|
20240307,132500,1232021630,18510,18500,18520,18490,141
|
|
20240307,132400,1229412890,18520,18460,18520,18460,29
|
|
20240307,132300,1228877430,18520,18450,18520,18450,3005
|
|
20240307,132200,1173299060,18450,18460,18460,18450,189
|
|
20240307,132100,1169812000,18450,18450,18460,18450,79
|
|
20240307,132000,1168354440,18470,18460,18470,18450,286
|
|
20240307,131900,1163076870,18470,18470,18480,18470,32
|
|
20240307,131800,1162485810,18480,18480,18480,18480,50
|
|
20240307,131700,1161561810,18480,18470,18480,18470,490
|
|
20240307,131600,1152508830,18480,18470,18480,18470,57
|
|
20240307,131500,1151456010,18480,18460,18480,18460,146
|
|
20240307,131400,1148758870,18480,18450,18480,18440,771
|
|
20240307,131300,1134527610,18440,18460,18460,18440,244
|
|
20240307,131200,1130027090,18450,18460,18460,18450,69
|
|
20240307,131100,1128753400,18450,18440,18450,18440,321
|
|
20240307,131000,1122831810,18440,18440,18440,18440,105
|
|
20240307,130900,1120895610,18450,18420,18450,18420,188
|
|
20240307,130800,1117431010,18430,18420,18430,18420,26
|
|
20240307,130700,1116952070,18420,18410,18420,18410,57
|
|
20240307,130600,1115902670,18420,18430,18430,18420,126
|
|
20240307,130500,1113580620,18430,18430,18430,18430,1
|
|
20240307,130400,1113562190,18430,18430,18430,18430,0
|
|
20240307,130300,1113562190,18430,18430,18430,18430,30
|
|
20240307,130200,1113009290,18430,18430,18430,18430,16
|
|
20240307,130100,1112714410,18430,18410,18430,18410,133
|
|
20240307,130000,1110264320,18410,18410,18410,18410,7
|
|
20240307,125900,1110135450,18430,18410,18430,18410,7
|
|
20240307,125800,1110006540,18430,18430,18430,18430,100
|
|
20240307,125700,1108163540,18450,18460,18460,18450,101
|
|
20240307,125600,1106299890,18470,18460,18470,18460,74
|
|
20240307,125500,1104933800,18470,18450,18470,18450,254
|
|
20240307,125400,1100245950,18460,18460,18460,18460,2
|
|
20240307,125300,1100209030,18460,18450,18460,18450,123
|
|
20240307,125200,1097938640,18450,18460,18460,18450,21
|
|
20240307,125100,1097551180,18460,18440,18470,18440,1503
|
|
20240307,125000,1069820200,18440,18390,18440,18390,1725
|
|
20240307,124900,1038029780,18380,18400,18400,18370,797
|
|
20240307,124800,1023372610,18380,18370,18400,18370,1221
|
|
20240307,124700,1000938720,18370,18310,18370,18300,76
|
|
20240307,124600,999547540,18380,18380,18380,18380,0
|
|
20240307,124500,999547540,18380,18300,18380,18300,209
|
|
20240307,124400,995719990,18300,18290,18300,18290,4
|
|
20240307,124300,995646820,18300,18170,18300,18170,2826
|
|
20240307,124200,944117600,18170,18170,18170,18170,10
|
|
20240307,124100,943935900,18170,18170,18170,18170,1
|
|
20240307,124000,943917730,18170,18170,18170,18160,171
|
|
20240307,123900,940811080,18180,18180,18180,18180,0
|
|
20240307,123800,940811080,18180,18170,18180,18170,6
|
|
20240307,123700,940702030,18170,18170,18180,18170,139
|
|
20240307,123600,938176390,18170,18170,18180,18160,32
|
|
20240307,123500,937594970,18170,18130,18170,18130,784
|
|
20240307,123400,923370660,18130,18130,18130,18130,0
|
|
20240307,123300,923370660,18130,18130,18130,18130,2
|
|
20240307,123200,923334400,18060,18090,18130,18060,559
|
|
20240307,123100,913219210,18090,18040,18090,18040,61
|
|
20240307,123000,912118720,18090,18090,18090,18090,0
|
|
20240307,122900,912118720,18090,18090,18090,18090,0
|
|
20240307,122800,912118720,18090,18090,18090,18090,0
|
|
20240307,122700,912118720,18090,18060,18090,18060,195
|
|
20240307,122600,908595610,18020,18020,18020,18020,9
|
|
20240307,122500,908433430,18060,18060,18060,18060,0
|
|
20240307,122400,908433430,18060,18050,18060,18050,5
|
|
20240307,122300,908343170,18060,18060,18060,18060,0
|
|
20240307,122200,908343170,18060,18060,18060,18060,0
|
|
20240307,122100,908343170,18060,18060,18060,18010,1116
|
|
20240307,122000,888231310,18040,18060,18060,18040,1005
|
|
20240307,121900,870092270,18060,18060,18070,18060,17
|
|
20240307,121800,869785240,18070,18070,18070,18070,0
|
|
20240307,121700,869785240,18070,18070,18070,18070,0
|
|
20240307,121600,869785240,18070,18070,18070,18070,2
|
|
20240307,121500,869749100,18060,18060,18060,18060,110
|
|
20240307,121400,867762500,18050,18050,18050,18050,99
|
|
20240307,121300,865975550,18070,18070,18070,18070,0
|
|
20240307,121200,865975550,18070,18070,18070,18070,1
|
|
20240307,121100,865957480,18050,18080,18080,18050,401
|
|
20240307,121000,858719150,18060,18090,18090,18060,315
|
|
20240307,120900,853029940,18060,18090,18090,18060,680
|
|
20240307,120800,840743530,18140,18110,18140,18110,232
|
|
20240307,120700,836541980,18140,18120,18140,18110,19
|
|
20240307,120600,836197820,18140,18140,18140,18140,0
|
|
20240307,120500,836197820,18140,18140,18140,18140,0
|
|
20240307,120400,836197820,18140,18140,18140,18110,6
|
|
20240307,120300,836089040,18110,18110,18110,18110,84
|
|
20240307,120200,834567800,18110,18110,18110,18110,8
|
|
20240307,120100,834422920,18110,18110,18110,18110,0
|
|
20240307,120000,834422920,18110,18110,18110,18110,0
|
|
20240307,115900,834422920,18110,18100,18110,18080,65
|
|
20240307,115800,833246420,18100,18100,18100,18100,0
|
|
20240307,115700,833246420,18100,18100,18100,18100,1
|
|
20240307,115600,833228320,18100,18100,18100,18100,0
|
|
20240307,115500,833228320,18100,18100,18100,18100,1
|
|
20240307,115400,833210220,18100,18100,18100,18100,0
|
|
20240307,115300,833210220,18100,18100,18100,18100,0
|
|
20240307,115200,833210220,18100,18100,18100,18100,2
|
|
20240307,115100,833174020,18060,18100,18100,18060,16
|
|
20240307,115000,832884660,18100,18100,18100,18100,0
|
|
20240307,114900,832884660,18100,18100,18100,18100,0
|
|
20240307,114800,832884660,18100,18070,18100,18060,35
|
|
20240307,114700,832252350,18100,18100,18100,18100,0
|
|
20240307,114600,832252350,18100,18100,18100,18100,0
|
|
20240307,114500,832252350,18100,18100,18100,18100,0
|
|
20240307,114400,832252350,18100,18100,18100,18100,0
|
|
20240307,114300,832252350,18100,18100,18100,18100,0
|
|
20240307,114200,832252350,18100,18100,18100,18100,0
|
|
20240307,114100,832252350,18100,18100,18100,18100,0
|
|
20240307,114000,832252350,18100,18100,18100,18100,1
|
|
20240307,113900,832234250,18060,18060,18060,18060,0
|
|
20240307,113800,832234250,18060,18060,18060,18060,19
|
|
20240307,113700,831891110,18060,18100,18100,18060,16
|
|
20240307,113600,831601750,18100,18060,18100,18060,70
|
|
20240307,113500,830337510,18060,18100,18110,18060,1584
|
|
20240307,113400,801721400,18110,18110,18110,18110,0
|
|
20240307,113300,801721400,18110,18110,18110,18110,200
|
|
20240307,113200,798099400,18150,18150,18150,18150,0
|
|
20240307,113100,798099400,18150,18150,18150,18150,1
|
|
20240307,113000,798081250,18110,18150,18160,18110,37
|
|
20240307,112900,797410890,18150,18150,18150,18150,0
|
|
20240307,112800,797410890,18150,18150,18150,18150,0
|
|
20240307,112700,797410890,18150,18120,18160,18120,214
|
|
20240307,112600,793533040,18150,18110,18150,18110,111
|
|
20240307,112500,791518790,18110,18150,18150,18110,4
|
|
20240307,112400,791446310,18160,18160,18160,18160,1
|
|
20240307,112300,791428150,18160,18160,18160,18160,0
|
|
20240307,112200,791428150,18160,18160,18160,18160,0
|
|
20240307,112100,791428150,18160,18160,18170,18160,127
|
|
20240307,112000,789121810,18160,18160,18160,18160,16
|
|
20240307,111900,788831250,18160,18160,18160,18160,0
|
|
20240307,111800,788831250,18160,18160,18160,18160,2
|
|
20240307,111700,788794930,18130,18140,18140,18130,58
|
|
20240307,111600,787743380,18160,18130,18160,18130,31
|
|
20240307,111500,787181320,18160,18160,18160,18160,0
|
|
20240307,111400,787181320,18160,18150,18160,18150,213
|
|
20240307,111300,783314020,18150,18150,18150,18150,0
|
|
20240307,111200,783314020,18150,18140,18150,18140,198
|
|
20240307,111100,779720420,18150,18150,18150,18150,0
|
|
20240307,111000,779720420,18150,18150,18150,18150,0
|
|
20240307,110900,779720420,18150,18150,18150,18150,1
|
|
20240307,110800,779702270,18070,18070,18150,18070,28
|
|
20240307,110700,779196150,18070,18070,18070,18070,100
|
|
20240307,110600,777389150,18160,18160,18160,18160,2
|
|
20240307,110500,777352830,18130,18060,18130,18060,338
|
|
20240307,110400,771231040,18060,18060,18060,18060,3
|
|
20240307,110300,771176860,18010,18060,18060,18010,5
|
|
20240307,110200,771086650,18060,18010,18060,18010,38
|
|
20240307,110100,770401870,18000,18050,18060,18000,102
|
|
20240307,110000,768565660,18060,18060,18060,18060,0
|
|
20240307,105900,768565660,18060,18060,18060,18060,1
|
|
20240307,105800,768547600,17990,18040,18040,17990,167
|
|
20240307,105700,765541970,18060,17990,18060,17990,100
|
|
20240307,105600,763737860,18070,18070,18070,18070,0
|
|
20240307,105500,763737860,18070,18070,18070,18070,1
|
|
20240307,105400,763719790,17990,18020,18020,17990,1103
|
|
20240307,105300,743862250,18020,18080,18080,18020,51
|
|
20240307,105200,742943170,18080,18080,18080,18080,0
|
|
20240307,105100,742943170,18080,18080,18080,18080,0
|
|
20240307,105000,742943170,18080,18080,18080,18080,1
|
|
20240307,104900,742925090,18020,18020,18020,18020,0
|
|
20240307,104800,742925090,18020,18020,18020,18020,0
|
|
20240307,104700,742925090,18020,18080,18080,18010,35
|
|
20240307,104600,742294210,18080,18080,18080,18080,0
|
|
20240307,104500,742294210,18080,18080,18080,18080,0
|
|
20240307,104400,742294210,18080,18020,18080,18020,28
|
|
20240307,104300,741789590,18080,18080,18080,18080,1
|
|
20240307,104200,741771510,18090,18090,18090,18090,0
|
|
20240307,104100,741771510,18090,18090,18100,18090,409
|
|
20240307,104000,734372690,18090,18090,18090,18090,598
|
|
20240307,103900,723554870,18020,18020,18020,18020,20
|
|
20240307,103800,723194470,18020,18020,18020,18020,6
|
|
20240307,103700,723086350,18090,18090,18090,18090,1
|
|
20240307,103600,723068260,18090,18090,18090,18090,0
|
|
20240307,103500,723068260,18090,18090,18090,18090,1
|
|
20240307,103400,723050170,18010,18010,18010,18010,62
|
|
20240307,103300,721933550,18010,18010,18090,18010,62
|
|
20240307,103200,720816850,18090,18050,18090,18010,735
|
|
20240307,103100,707568430,18080,18050,18090,18050,117
|
|
20240307,103000,705456480,18090,18080,18090,18050,7
|
|
20240307,102900,705330060,18080,18050,18080,18050,277
|
|
20240307,102800,700329010,18050,18040,18050,18040,546
|
|
20240307,102700,690475710,18040,18040,18040,18040,0
|
|
20240307,102600,690475710,18040,18040,18040,18040,1
|
|
20240307,102500,690457670,18020,18040,18040,18020,15
|
|
20240307,102400,690187170,18040,18020,18040,18020,12
|
|
20240307,102300,689970870,18040,18040,18040,18040,0
|
|
20240307,102200,689970870,18040,18000,18040,18000,165
|
|
20240307,102100,686999470,18040,18040,18040,18000,18
|
|
20240307,102000,686675340,18000,18010,18010,18000,77
|
|
20240307,101900,685289050,18020,18020,18020,18020,26
|
|
20240307,101800,684820530,18050,18080,18080,18050,2
|
|
20240307,101700,684784400,18090,18090,18090,18090,0
|
|
20240307,101600,684784400,18090,18090,18090,18090,0
|
|
20240307,101500,684784400,18090,18090,18090,18090,0
|
|
20240307,101400,684784400,18090,18090,18090,18090,30
|
|
20240307,101300,684241700,18100,18100,18100,18100,0
|
|
20240307,101200,684241700,18100,18100,18100,18030,572
|
|
20240307,101100,673928190,18100,18100,18100,18100,0
|
|
20240307,101000,673928190,18100,18100,18100,18100,0
|
|
20240307,100900,673928190,18100,18100,18100,18100,0
|
|
20240307,100800,673928190,18100,18100,18100,18100,0
|
|
20240307,100700,673928190,18100,18100,18100,18080,14
|
|
20240307,100600,673674810,18100,18100,18100,18100,0
|
|
20240307,100500,673674810,18100,18090,18100,18090,523
|
|
20240307,100400,664211410,18090,18090,18090,18090,121
|
|
20240307,100300,662022520,18090,18080,18090,18000,191
|
|
20240307,100200,658580330,18080,18080,18080,18080,2
|
|
20240307,100100,658544170,18080,18040,18080,18040,44
|
|
20240307,100000,657750370,18040,18040,18040,18040,10
|
|
20240307,095900,657569970,18040,18000,18040,18000,370
|
|
20240307,095800,650904850,18000,18000,18000,18000,102
|
|
20240307,095700,649068850,18000,18000,18000,18000,4
|
|
20240307,095600,648996850,17950,17950,17950,17950,92
|
|
20240307,095500,647345450,17950,18000,18000,17950,130
|
|
20240307,095400,645009440,17950,17950,17950,17950,652
|
|
20240307,095300,633306040,17950,18010,18010,17950,303
|
|
20240307,095200,627865740,18010,17970,18010,17960,13
|
|
20240307,095100,627632160,18010,17960,18010,17940,2042
|
|
20240307,095000,590977690,17960,18010,18010,17960,3312
|
|
20240307,094900,531405490,18010,18020,18020,18010,5
|
|
20240307,094800,531315430,18010,18010,18010,18010,186
|
|
20240307,094700,527965570,18010,18030,18030,18010,279
|
|
20240307,094600,522938440,18030,18030,18030,18030,0
|
|
20240307,094500,522938440,18030,18030,18030,18030,1
|
|
20240307,094400,522920410,18000,18010,18010,18000,475
|
|
20240307,094300,514366160,18010,18010,18010,18010,14
|
|
20240307,094200,514114020,18040,18040,18040,18040,3
|
|
20240307,094100,514059900,18010,18040,18040,18010,35
|
|
20240307,094000,513429460,18010,18010,18010,18010,138
|
|
20240307,093900,510944080,18010,18020,18040,18010,378
|
|
20240307,093800,504129020,18020,18010,18020,18000,1146
|
|
20240307,093700,483491970,18010,18020,18020,18010,76
|
|
20240307,093600,482123150,18010,18030,18030,18010,551
|
|
20240307,093500,472191160,18030,18040,18040,18030,252
|
|
20240307,093400,467646080,18100,18070,18100,18040,201
|
|
20240307,093300,464018670,18090,18090,18090,18090,55
|
|
20240307,093200,463023720,18040,18060,18060,18040,10
|
|
20240307,093100,462843300,18100,18040,18100,18040,339
|
|
20240307,093000,456725970,18030,18050,18050,18030,771
|
|
20240307,092900,442821470,18040,18040,18050,18040,314
|
|
20240307,092800,437156860,18030,18040,18060,18030,887
|
|
20240307,092700,421156530,18060,18050,18060,18050,517
|
|
20240307,092600,411822680,18050,18070,18070,18050,407
|
|
20240307,092500,404474070,18100,18040,18100,18040,73
|
|
20240307,092400,403153970,18030,18060,18060,18030,675
|
|
20240307,092300,390968740,18160,18160,18160,18160,1
|
|
20240307,092200,390950580,18050,18130,18130,18050,4244
|
|
20240307,092100,314155640,18200,18200,18200,18200,1
|
|
20240307,092000,314137440,18130,18220,18220,18130,1264
|
|
20240307,091900,291189210,18300,18300,18300,18300,0
|
|
20240307,091800,291189210,18300,18300,18300,18300,200
|
|
20240307,091700,287529210,18310,18310,18310,18310,1
|
|
20240307,091600,287510900,18200,18240,18370,18200,1170
|
|
20240307,091500,266136930,18360,18250,18360,18230,179
|
|
20240307,091400,262872810,18370,18370,18370,18370,35
|
|
20240307,091300,262229860,18390,18380,18390,18380,5
|
|
20240307,091200,262137920,18390,18240,18390,18240,110
|
|
20240307,091100,260131370,18390,18240,18390,18230,501
|
|
20240307,091000,250997280,18400,18400,18400,18400,0
|
|
20240307,090900,250997280,18400,18230,18400,18230,151
|
|
20240307,090800,248244380,18230,18240,18400,18220,86
|
|
20240307,090700,246665310,18410,18380,18410,18220,73
|
|
20240307,090600,245327570,18210,18240,18440,18210,512
|
|
20240307,090500,235909030,18260,18250,18450,18250,1726
|
|
20240307,090400,204391730,18250,18090,18260,18070,5812
|
|
20240307,090300,98426760,18170,18160,18170,18080,1951
|
|
20240307,090200,63088200,18250,18200,18250,18160,634
|
|
20240307,090100,51565010,18200,18320,18320,18200,1674
|
|
20240307,090000,20979700,18400,18390,18440,18310,1142
|