599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,185600,569782910,18570,18570,18570,18570,171
|
|
20240305,185500,569782910,18570,18570,18570,18570,0
|
|
20240305,185400,569782910,18570,18570,18570,18570,0
|
|
20240305,185300,569782910,18570,18570,18570,18570,0
|
|
20240305,185200,569782910,18570,18570,18570,18570,0
|
|
20240305,185100,569782910,18570,18570,18570,18570,0
|
|
20240305,185000,569782910,18570,18570,18570,18570,0
|
|
20240305,184900,569782910,18570,18570,18570,18570,0
|
|
20240305,184800,569782910,18570,18570,18570,18570,0
|
|
20240305,184700,569782910,18570,18570,18570,18570,0
|
|
20240305,184600,569782910,18570,18570,18570,18570,0
|
|
20240305,184500,569782910,18570,18570,18570,18570,0
|
|
20240305,184400,569782910,18570,18570,18570,18570,0
|
|
20240305,184300,569782910,18570,18570,18570,18570,0
|
|
20240305,184200,569782910,18570,18570,18570,18570,0
|
|
20240305,184100,569782910,18570,18570,18570,18570,0
|
|
20240305,184000,569782910,18570,18570,18570,18570,0
|
|
20240305,183900,569782910,18570,18570,18570,18570,0
|
|
20240305,183800,569782910,18570,18570,18570,18570,0
|
|
20240305,183700,569782910,18570,18570,18570,18570,0
|
|
20240305,183600,569782910,18570,18570,18570,18570,0
|
|
20240305,183500,569782910,18570,18570,18570,18570,0
|
|
20240305,183400,569782910,18570,18570,18570,18570,0
|
|
20240305,183300,569782910,18570,18570,18570,18570,0
|
|
20240305,183200,569782910,18570,18570,18570,18570,0
|
|
20240305,183100,569782910,18570,18570,18570,18570,0
|
|
20240305,183000,569782910,18570,18570,18570,18570,0
|
|
20240305,182900,569782910,18570,18570,18570,18570,0
|
|
20240305,182800,569782910,18570,18570,18570,18570,0
|
|
20240305,182700,569782910,18570,18570,18570,18570,0
|
|
20240305,182600,569782910,18570,18570,18570,18570,171
|
|
20240305,182500,569782910,18570,18570,18570,18570,0
|
|
20240305,182400,569782910,18570,18570,18570,18570,0
|
|
20240305,182300,569782910,18570,18570,18570,18570,0
|
|
20240305,182200,569782910,18570,18570,18570,18570,0
|
|
20240305,182100,569782910,18570,18570,18570,18570,0
|
|
20240305,182000,569782910,18570,18570,18570,18570,0
|
|
20240305,181900,569782910,18570,18570,18570,18570,0
|
|
20240305,181800,569782910,18570,18570,18570,18570,0
|
|
20240305,181700,569782910,18570,18570,18570,18570,0
|
|
20240305,181600,569782910,18570,18570,18570,18570,0
|
|
20240305,181500,569782910,18570,18570,18570,18570,0
|
|
20240305,181400,569782910,18570,18570,18570,18570,0
|
|
20240305,181300,569782910,18570,18570,18570,18570,0
|
|
20240305,181200,569782910,18570,18570,18570,18570,0
|
|
20240305,181100,569782910,18570,18570,18570,18570,0
|
|
20240305,181000,569782910,18570,18570,18570,18570,0
|
|
20240305,180900,569782910,18570,18570,18570,18570,0
|
|
20240305,180800,569782910,18570,18570,18570,18570,0
|
|
20240305,180700,569782910,18570,18570,18570,18570,0
|
|
20240305,180600,569782910,18570,18570,18570,18570,0
|
|
20240305,180500,569782910,18570,18570,18570,18570,0
|
|
20240305,180400,569782910,18570,18570,18570,18570,0
|
|
20240305,180300,569782910,18570,18570,18570,18570,0
|
|
20240305,180200,569782910,18570,18570,18570,18570,0
|
|
20240305,180100,569782910,18570,18570,18570,18570,0
|
|
20240305,180000,569782910,18570,18570,18570,18570,0
|
|
20240305,175900,569782910,18570,18570,18570,18570,0
|
|
20240305,175800,569782910,18570,18570,18570,18570,0
|
|
20240305,175700,569782910,18570,18570,18570,18570,0
|
|
20240305,175600,569782910,18570,18570,18570,18570,171
|
|
20240305,175500,569782910,18570,18570,18570,18570,0
|
|
20240305,175400,569782910,18570,18570,18570,18570,0
|
|
20240305,175300,569782910,18570,18570,18570,18570,0
|
|
20240305,175200,569782910,18570,18570,18570,18570,0
|
|
20240305,175100,569782910,18570,18570,18570,18570,0
|
|
20240305,175000,569782910,18570,18570,18570,18570,0
|
|
20240305,174900,569782910,18570,18570,18570,18570,0
|
|
20240305,174800,569782910,18570,18570,18570,18570,0
|
|
20240305,174700,569782910,18570,18570,18570,18570,0
|
|
20240305,174600,569782910,18570,18570,18570,18570,0
|
|
20240305,174500,569782910,18570,18570,18570,18570,0
|
|
20240305,174400,569782910,18570,18570,18570,18570,0
|
|
20240305,174300,569782910,18570,18570,18570,18570,0
|
|
20240305,174200,569782910,18570,18570,18570,18570,0
|
|
20240305,174100,569782910,18570,18570,18570,18570,0
|
|
20240305,174000,569782910,18570,18570,18570,18570,0
|
|
20240305,173900,569782910,18570,18570,18570,18570,0
|
|
20240305,173800,569782910,18570,18570,18570,18570,0
|
|
20240305,173700,569782910,18570,18570,18570,18570,0
|
|
20240305,173600,569782910,18570,18570,18570,18570,0
|
|
20240305,173500,569782910,18570,18570,18570,18570,0
|
|
20240305,173400,569782910,18570,18570,18570,18570,0
|
|
20240305,173300,569782910,18570,18570,18570,18570,0
|
|
20240305,173200,569782910,18570,18570,18570,18570,0
|
|
20240305,173100,569782910,18570,18570,18570,18570,0
|
|
20240305,173000,569782910,18570,18570,18570,18570,0
|
|
20240305,172900,569782910,18570,18570,18570,18570,0
|
|
20240305,172800,569782910,18570,18570,18570,18570,0
|
|
20240305,172700,569782910,18570,18570,18570,18570,0
|
|
20240305,172600,569782910,18570,18570,18570,18570,171
|
|
20240305,172500,569782910,18570,18570,18570,18570,0
|
|
20240305,172400,569782910,18570,18570,18570,18570,0
|
|
20240305,172300,569782910,18570,18570,18570,18570,0
|
|
20240305,172200,569782910,18570,18570,18570,18570,0
|
|
20240305,172100,569782910,18570,18570,18570,18570,0
|
|
20240305,172000,569782910,18570,18570,18570,18570,0
|
|
20240305,171900,569782910,18570,18570,18570,18570,0
|
|
20240305,171800,569782910,18570,18570,18570,18570,0
|
|
20240305,171700,569782910,18570,18570,18570,18570,0
|
|
20240305,171600,569782910,18570,18570,18570,18570,0
|
|
20240305,171500,569782910,18570,18570,18570,18570,0
|
|
20240305,171400,569782910,18570,18570,18570,18570,0
|
|
20240305,171300,569782910,18570,18570,18570,18570,0
|
|
20240305,171200,569782910,18570,18570,18570,18570,0
|
|
20240305,171100,569782910,18570,18570,18570,18570,0
|
|
20240305,171000,569782910,18570,18570,18570,18570,0
|
|
20240305,170900,569782910,18570,18570,18570,18570,0
|
|
20240305,170800,569782910,18570,18570,18570,18570,0
|
|
20240305,170700,569782910,18570,18570,18570,18570,0
|
|
20240305,170600,569782910,18570,18570,18570,18570,0
|
|
20240305,170500,569782910,18570,18570,18570,18570,0
|
|
20240305,170400,569782910,18570,18570,18570,18570,0
|
|
20240305,170300,569782910,18570,18570,18570,18570,0
|
|
20240305,170200,569782910,18570,18570,18570,18570,0
|
|
20240305,170100,569782910,18570,18570,18570,18570,0
|
|
20240305,170000,569782910,18570,18570,18570,18570,0
|
|
20240305,165900,569782910,18570,18570,18570,18570,0
|
|
20240305,165800,569782910,18570,18570,18570,18570,0
|
|
20240305,165700,569782910,18570,18570,18570,18570,0
|
|
20240305,165600,569782910,18570,18570,18570,18570,171
|
|
20240305,165500,569782910,18570,18570,18570,18570,0
|
|
20240305,165400,569782910,18570,18570,18570,18570,0
|
|
20240305,165300,569782910,18570,18570,18570,18570,0
|
|
20240305,165200,569782910,18570,18570,18570,18570,0
|
|
20240305,165100,569782910,18570,18570,18570,18570,0
|
|
20240305,165000,569782910,18570,18570,18570,18570,0
|
|
20240305,164900,569782910,18570,18570,18570,18570,0
|
|
20240305,164800,569782910,18570,18570,18570,18570,0
|
|
20240305,164700,569782910,18570,18570,18570,18570,0
|
|
20240305,164600,569782910,18570,18570,18570,18570,0
|
|
20240305,164500,569782910,18570,18570,18570,18570,0
|
|
20240305,164400,569782910,18570,18570,18570,18570,0
|
|
20240305,164300,569782910,18570,18570,18570,18570,0
|
|
20240305,164200,569782910,18570,18570,18570,18570,0
|
|
20240305,164100,569782910,18570,18570,18570,18570,0
|
|
20240305,164000,569782910,18570,18570,18570,18570,0
|
|
20240305,163900,569782910,18570,18570,18570,18570,0
|
|
20240305,163800,569782910,18570,18570,18570,18570,0
|
|
20240305,163700,569782910,18570,18570,18570,18570,0
|
|
20240305,163600,569782910,18570,18570,18570,18570,0
|
|
20240305,163500,569782910,18570,18570,18570,18570,0
|
|
20240305,163400,569782910,18570,18570,18570,18570,0
|
|
20240305,163300,569782910,18570,18570,18570,18570,0
|
|
20240305,163200,569782910,18570,18570,18570,18570,0
|
|
20240305,163100,569782910,18570,18570,18570,18570,0
|
|
20240305,163000,569782910,18570,18570,18570,18570,0
|
|
20240305,162900,569782910,18570,18570,18570,18570,0
|
|
20240305,162800,569782910,18570,18570,18570,18570,0
|
|
20240305,162700,569782910,18570,18570,18570,18570,0
|
|
20240305,162600,569782910,18570,18570,18570,18570,171
|
|
20240305,162500,569782910,18570,18570,18570,18570,0
|
|
20240305,162400,569782910,18570,18570,18570,18570,0
|
|
20240305,162300,569782910,18570,18570,18570,18570,0
|
|
20240305,162200,569782910,18570,18570,18570,18570,0
|
|
20240305,162100,569782910,18570,18570,18570,18570,0
|
|
20240305,162000,569782910,18570,18570,18570,18570,0
|
|
20240305,161900,569782910,18570,18570,18570,18570,0
|
|
20240305,161800,569782910,18570,18570,18570,18570,0
|
|
20240305,161700,569782910,18570,18570,18570,18570,0
|
|
20240305,161600,569782910,18570,18570,18570,18570,0
|
|
20240305,161500,569782910,18570,18570,18570,18570,0
|
|
20240305,161400,569782910,18570,18570,18570,18570,0
|
|
20240305,161300,569782910,18570,18570,18570,18570,0
|
|
20240305,161200,569782910,18570,18570,18570,18570,0
|
|
20240305,161100,569782910,18570,18570,18570,18570,0
|
|
20240305,161000,569782910,18570,18570,18570,18570,0
|
|
20240305,160900,569782910,18570,18570,18570,18570,0
|
|
20240305,160800,569782910,18570,18570,18570,18570,0
|
|
20240305,160700,569782910,18570,18570,18570,18570,0
|
|
20240305,160600,569782910,18570,18570,18570,18570,0
|
|
20240305,160500,569782910,18570,18570,18570,18570,0
|
|
20240305,160400,569782910,18570,18570,18570,18570,0
|
|
20240305,160300,569782910,18570,18570,18570,18570,0
|
|
20240305,160200,569782910,18570,18570,18570,18570,0
|
|
20240305,160100,569782910,18570,18570,18570,18570,0
|
|
20240305,160000,569782910,18570,18570,18570,18570,0
|
|
20240305,155900,569782910,18570,18570,18570,18570,0
|
|
20240305,155800,569782910,18570,18570,18570,18570,0
|
|
20240305,155700,569782910,18570,18570,18570,18570,0
|
|
20240305,155600,569782910,18570,18570,18570,18570,171
|
|
20240305,155500,569782910,18570,18570,18570,18570,0
|
|
20240305,155400,569782910,18570,18570,18570,18570,0
|
|
20240305,155300,569782910,18570,18570,18570,18570,0
|
|
20240305,155200,569782910,18570,18570,18570,18570,0
|
|
20240305,155100,569782910,18570,18570,18570,18570,0
|
|
20240305,155000,569782910,18570,18570,18570,18570,0
|
|
20240305,154900,569782910,18570,18570,18570,18570,0
|
|
20240305,154800,569782910,18570,18570,18570,18570,0
|
|
20240305,154700,569782910,18570,18570,18570,18570,0
|
|
20240305,154600,569782910,18570,18570,18570,18570,0
|
|
20240305,154500,569782910,18570,18570,18570,18570,0
|
|
20240305,154400,569782910,18570,18570,18570,18570,0
|
|
20240305,154300,569782910,18570,18570,18570,18570,0
|
|
20240305,154200,569782910,18570,18570,18570,18570,0
|
|
20240305,154100,569782910,18570,18570,18570,18570,0
|
|
20240305,154000,569782910,18570,18570,18570,18570,0
|
|
20240305,153900,569782910,18570,18570,18570,18570,0
|
|
20240305,153800,569782910,18570,18570,18570,18570,0
|
|
20240305,153700,569782910,18570,18570,18570,18570,0
|
|
20240305,153600,569782910,18570,18570,18570,18570,0
|
|
20240305,153500,569782910,18570,18570,18570,18570,0
|
|
20240305,153400,569782910,18570,18570,18570,18570,0
|
|
20240305,153300,569782910,18570,18570,18570,18570,0
|
|
20240305,153200,569782910,18570,18570,18570,18570,0
|
|
20240305,153100,569782910,18570,18570,18570,18570,0
|
|
20240305,153000,569782910,18570,18570,18570,18570,171
|
|
20240305,152900,566607440,18480,18480,18480,18480,0
|
|
20240305,152800,566607440,18480,18480,18480,18480,0
|
|
20240305,152700,566607440,18480,18480,18480,18480,0
|
|
20240305,152600,566607440,18480,18480,18480,18480,0
|
|
20240305,152500,566607440,18480,18480,18480,18480,0
|
|
20240305,152400,566607440,18480,18480,18480,18480,0
|
|
20240305,152300,566607440,18480,18480,18480,18480,0
|
|
20240305,152200,566607440,18480,18480,18480,18480,0
|
|
20240305,152100,566607440,18480,18480,18480,18480,0
|
|
20240305,152000,566607440,18480,18480,18480,18480,0
|
|
20240305,151900,566607440,18480,18490,18580,18480,243
|
|
20240305,151800,562113440,18490,18500,18590,18490,65
|
|
20240305,151700,560907940,18580,18590,18590,18490,149
|
|
20240305,151600,558139800,18590,18590,18590,18590,127
|
|
20240305,151500,555778870,18590,18580,18590,18500,165
|
|
20240305,151400,552712240,18580,18570,18580,18570,138
|
|
20240305,151300,550148830,18570,18590,18590,18570,148
|
|
20240305,151200,547399030,18590,18590,18590,18590,127
|
|
20240305,151100,545038100,18590,18570,18590,18570,137
|
|
20240305,151000,542492790,18580,18490,18580,18490,138
|
|
20240305,150900,539928840,18580,18510,18580,18510,118
|
|
20240305,150800,537740320,18500,18500,18500,18480,130
|
|
20240305,150700,535335460,18480,18500,18500,18480,345
|
|
20240305,150600,528955820,18490,18500,18500,18490,139
|
|
20240305,150500,526384330,18500,18500,18500,18500,127
|
|
20240305,150400,524034830,18500,18580,18590,18500,520
|
|
20240305,150300,514404430,18580,18580,18580,18580,133
|
|
20240305,150200,511933290,18590,18590,18590,18590,112
|
|
20240305,150100,509851210,18590,18590,18590,18590,133
|
|
20240305,150000,507378740,18590,18590,18590,18590,152
|
|
20240305,145900,504553060,18590,18590,18590,18590,138
|
|
20240305,145800,501987640,18590,18590,18590,18590,127
|
|
20240305,145700,499626710,18590,18590,18590,18590,130
|
|
20240305,145600,497210010,18590,18590,18590,18590,133
|
|
20240305,145500,494737540,18590,18590,18590,18500,324
|
|
20240305,145400,488731240,18590,18590,18590,18590,139
|
|
20240305,145300,486147230,18590,18600,18600,18560,136
|
|
20240305,145200,483619060,18600,18600,18600,18600,129
|
|
20240305,145100,481219660,18600,18600,18600,18600,119
|
|
20240305,145000,479006260,18600,18600,18600,18600,132
|
|
20240305,144900,476551060,18600,18590,18600,18590,147
|
|
20240305,144800,473817600,18590,18620,18620,18590,181
|
|
20240305,144700,470449720,18620,18640,18640,18620,124
|
|
20240305,144600,468139520,18640,18630,18640,18630,126
|
|
20240305,144500,465791560,18620,18620,18620,18620,139
|
|
20240305,144400,463203380,18630,18630,18630,18630,153
|
|
20240305,144300,460352990,18630,18510,18630,18500,120
|
|
20240305,144200,458120400,18570,18570,18570,18570,159
|
|
20240305,144100,455167770,18570,18560,18570,18560,106
|
|
20240305,144000,453199730,18560,18570,18570,18560,135
|
|
20240305,143900,450693460,18570,18560,18570,18560,131
|
|
20240305,143800,448261420,18490,18560,18560,18490,133
|
|
20240305,143700,445793130,18480,18570,18570,18470,339
|
|
20240305,143600,439518190,18590,18600,18600,18590,124
|
|
20240305,143500,437212330,18620,18500,18640,18480,517
|
|
20240305,143400,427634680,18650,18550,18650,18550,126
|
|
20240305,143300,425290380,18550,18550,18550,18550,141
|
|
20240305,143200,422674830,18550,18490,18700,18490,232
|
|
20240305,143100,418365440,18540,18500,18540,18500,205
|
|
20240305,143000,414565580,18490,18490,18490,18490,80
|
|
20240305,142900,413086380,18480,18470,18480,18470,66
|
|
20240305,142800,411866930,18480,18480,18480,18480,95
|
|
20240305,142700,410111330,18460,18460,18460,18460,41
|
|
20240305,142600,409354470,18470,18470,18470,18470,238
|
|
20240305,142500,404958610,18500,18470,18500,18470,28
|
|
20240305,142400,404440700,18470,18470,18470,18470,152
|
|
20240305,142300,401633260,18530,18530,18530,18530,0
|
|
20240305,142200,401633260,18530,18530,18530,18530,0
|
|
20240305,142100,401633260,18530,18490,18530,18480,90
|
|
20240305,142000,399967800,18480,18470,18480,18470,72
|
|
20240305,141900,398637770,18470,18470,18470,18470,101
|
|
20240305,141800,396772300,18470,18470,18470,18470,0
|
|
20240305,141700,396772300,18470,18470,18470,18470,0
|
|
20240305,141600,396772300,18470,18470,18470,18470,10
|
|
20240305,141500,396587600,18460,18460,18460,18460,35
|
|
20240305,141400,395941500,18460,18450,18460,18450,202
|
|
20240305,141300,392214550,18440,18440,18440,18440,1
|
|
20240305,141200,392196110,18450,18440,18450,18440,30
|
|
20240305,141100,391642620,18450,18440,18450,18440,102
|
|
20240305,141000,389761140,18440,18450,18450,18440,625
|
|
20240305,140900,378235250,18450,18460,18460,18450,335
|
|
20240305,140800,372054150,18450,18450,18460,18450,24
|
|
20240305,140700,371611340,18450,18470,18480,18450,440
|
|
20240305,140600,363486080,18470,18470,18470,18470,9
|
|
20240305,140500,363319850,18470,18470,18470,18470,1
|
|
20240305,140400,363301380,18480,18480,18480,18480,5
|
|
20240305,140300,363208980,18480,18480,18480,18470,180
|
|
20240305,140200,359884080,18480,18480,18480,18480,48
|
|
20240305,140100,358997040,18480,18480,18480,18480,52
|
|
20240305,140000,358036080,18480,18470,18480,18470,23
|
|
20240305,135900,357611120,18480,18470,18480,18470,2
|
|
20240305,135800,357574170,18480,18480,18480,18480,2
|
|
20240305,135700,357537210,18480,18480,18480,18480,32
|
|
20240305,135600,356945850,18480,18480,18480,18480,2
|
|
20240305,135500,356908890,18480,18480,18480,18480,3
|
|
20240305,135400,356853450,18470,18480,18480,18470,68
|
|
20240305,135300,355596830,18480,18480,18480,18480,33
|
|
20240305,135200,354986990,18490,18490,18490,18490,0
|
|
20240305,135100,354986990,18490,18490,18490,18490,4
|
|
20240305,135000,354913030,18490,18490,18490,18490,10
|
|
20240305,134900,354728130,18480,18480,18480,18480,15
|
|
20240305,134800,354450930,18490,18490,18490,18490,7
|
|
20240305,134700,354321500,18490,18480,18490,18480,184
|
|
20240305,134600,350920990,18470,18470,18470,18470,0
|
|
20240305,134500,350920990,18470,18470,18470,18470,9
|
|
20240305,134400,350754760,18470,18480,18480,18470,33
|
|
20240305,134300,350144930,18470,18470,18470,18470,8
|
|
20240305,134200,349997170,18470,18470,18470,18470,0
|
|
20240305,134100,349997170,18470,18470,18470,18470,15
|
|
20240305,134000,349720120,18470,18480,18480,18470,27
|
|
20240305,133900,349221170,18480,18480,18480,18480,0
|
|
20240305,133800,349221170,18480,18480,18480,18480,154
|
|
20240305,133700,346375250,18480,18480,18480,18480,1
|
|
20240305,133600,346356770,18480,18480,18480,18480,9
|
|
20240305,133500,346190450,18480,18480,18480,18480,48
|
|
20240305,133400,345303410,18490,18490,18490,18490,116
|
|
20240305,133300,343158570,18500,18490,18500,18490,9
|
|
20240305,133200,342992150,18500,18500,18500,18500,1
|
|
20240305,133100,342973650,18490,18490,18490,18490,8
|
|
20240305,133000,342825730,18490,18490,18490,18490,8
|
|
20240305,132900,342677810,18500,18500,18500,18500,2
|
|
20240305,132800,342640810,18500,18500,18500,18500,2
|
|
20240305,132700,342603810,18490,18490,18490,18490,0
|
|
20240305,132600,342603810,18490,18490,18490,18490,0
|
|
20240305,132500,342603810,18490,18490,18490,18490,64
|
|
20240305,132400,341420450,18480,18480,18480,18480,0
|
|
20240305,132300,341420450,18480,18480,18480,18480,8
|
|
20240305,132200,341272610,18480,18480,18480,18480,0
|
|
20240305,132100,341272610,18480,18480,18480,18480,7
|
|
20240305,132000,341143250,18480,18480,18480,18480,0
|
|
20240305,131900,341143250,18480,18480,18480,18480,7
|
|
20240305,131800,341013890,18490,18490,18490,18490,68
|
|
20240305,131700,339756570,18490,18490,18490,18490,0
|
|
20240305,131600,339756570,18490,18490,18490,18490,12
|
|
20240305,131500,339534690,18490,18490,18490,18490,1
|
|
20240305,131400,339516200,18490,18490,18490,18490,0
|
|
20240305,131300,339516200,18490,18490,18490,18490,23
|
|
20240305,131200,339090930,18480,18490,18490,18480,7
|
|
20240305,131100,338961560,18480,18480,18480,18480,7
|
|
20240305,131000,338832200,18490,18490,18490,18490,0
|
|
20240305,130900,338832200,18490,18490,18490,18490,3
|
|
20240305,130800,338776730,18490,18490,18490,18490,0
|
|
20240305,130700,338776730,18490,18490,18490,18490,1
|
|
20240305,130600,338758240,18490,18490,18490,18490,73
|
|
20240305,130500,337408470,18490,18480,18490,18480,24
|
|
20240305,130400,336964740,18490,18490,18490,18490,4
|
|
20240305,130300,336890780,18490,18480,18490,18480,8
|
|
20240305,130200,336742920,18480,18480,18480,18480,8
|
|
20240305,130100,336595080,18480,18480,18480,18480,8
|
|
20240305,130000,336447240,18480,18490,18490,18480,133
|
|
20240305,125900,333988240,18490,18490,18490,18490,7
|
|
20240305,125800,333858810,18490,18490,18490,18490,7
|
|
20240305,125700,333729380,18500,18500,18500,18500,2
|
|
20240305,125600,333692380,18520,18520,18520,18520,0
|
|
20240305,125500,333692380,18520,18520,18520,18520,0
|
|
20240305,125400,333692380,18520,18520,18520,18520,0
|
|
20240305,125300,333692380,18520,18520,18520,18520,10
|
|
20240305,125200,333507180,18500,18500,18500,18500,55
|
|
20240305,125100,332489680,18510,18520,18520,18510,221
|
|
20240305,125000,328397680,18510,18510,18510,18510,0
|
|
20240305,124900,328397680,18510,18510,18510,18510,8
|
|
20240305,124800,328249600,18510,18510,18510,18510,5
|
|
20240305,124700,328157050,18510,18510,18510,18510,0
|
|
20240305,124600,328157050,18510,18510,18510,18510,0
|
|
20240305,124500,328157050,18510,18500,18510,18500,17
|
|
20240305,124400,327842480,18500,18500,18500,18500,0
|
|
20240305,124300,327842480,18500,18490,18500,18490,9
|
|
20240305,124200,327676030,18490,18480,18490,18480,17
|
|
20240305,124100,327361850,18470,18470,18470,18470,6
|
|
20240305,124000,327251030,18480,18480,18480,18480,0
|
|
20240305,123900,327251030,18480,18480,18480,18480,0
|
|
20240305,123800,327251030,18480,18470,18480,18470,12
|
|
20240305,123700,327029380,18470,18480,18480,18470,37
|
|
20240305,123600,326345980,18480,18480,18480,18480,0
|
|
20240305,123500,326345980,18480,18480,18480,18480,0
|
|
20240305,123400,326345980,18480,18480,18480,18480,0
|
|
20240305,123300,326345980,18480,18480,18480,18480,0
|
|
20240305,123200,326345980,18480,18480,18480,18480,3
|
|
20240305,123100,326290540,18470,18470,18470,18470,0
|
|
20240305,123000,326290540,18470,18460,18470,18460,85
|
|
20240305,122900,324721340,18450,18450,18450,18450,0
|
|
20240305,122800,324721340,18450,18450,18450,18450,20
|
|
20240305,122700,324352340,18460,18460,18460,18460,1
|
|
20240305,122600,324333880,18450,18450,18450,18450,106
|
|
20240305,122500,322378180,18450,18430,18450,18430,88
|
|
20240305,122400,320755660,18440,18450,18450,18440,67
|
|
20240305,122300,319520160,18450,18460,18460,18450,102
|
|
20240305,122200,317637730,18480,18480,18480,18480,0
|
|
20240305,122100,317637730,18480,18480,18480,18480,1
|
|
20240305,122000,317619250,18480,18480,18480,18480,4
|
|
20240305,121900,317545330,18480,18470,18480,18420,2307
|
|
20240305,121800,275011120,18480,18470,18480,18470,95
|
|
20240305,121700,273256190,18470,18500,18500,18470,356
|
|
20240305,121600,266677020,18500,18500,18500,18500,0
|
|
20240305,121500,266677020,18500,18500,18500,18500,0
|
|
20240305,121400,266677020,18500,18500,18500,18500,0
|
|
20240305,121300,266677020,18500,18500,18500,18500,137
|
|
20240305,121200,264142520,18490,18490,18490,18490,20
|
|
20240305,121100,263772720,18500,18490,18500,18490,9
|
|
20240305,121000,263606280,18490,18490,18490,18490,0
|
|
20240305,120900,263606280,18490,18490,18490,18490,6
|
|
20240305,120800,263495340,18500,18500,18500,18500,2
|
|
20240305,120700,263458340,18500,18500,18500,18500,11
|
|
20240305,120600,263254840,18490,18500,18500,18490,12
|
|
20240305,120500,263032850,18490,18500,18500,18490,80
|
|
20240305,120400,261553050,18490,18490,18490,18490,8
|
|
20240305,120300,261405130,18500,18520,18520,18500,464
|
|
20240305,120200,252819480,18520,18520,18520,18520,18
|
|
20240305,120100,252486120,18530,18540,18540,18530,113
|
|
20240305,120000,250392180,18530,18530,18530,18530,6
|
|
20240305,115900,250281000,18540,18550,18550,18540,36
|
|
20240305,115800,249613540,18550,18550,18550,18550,0
|
|
20240305,115700,249613540,18550,18550,18550,18550,0
|
|
20240305,115600,249613540,18550,18550,18550,18550,12
|
|
20240305,115500,249390940,18550,18550,18550,18550,6
|
|
20240305,115400,249279640,18560,18560,18560,18560,3
|
|
20240305,115300,249223960,18560,18560,18560,18560,2
|
|
20240305,115200,249186840,18550,18550,18550,18550,5
|
|
20240305,115100,249094090,18550,18550,18550,18550,5
|
|
20240305,115000,249001340,18550,18550,18550,18550,5
|
|
20240305,114900,248908590,18560,18550,18560,18550,6
|
|
20240305,114800,248797280,18550,18550,18550,18550,0
|
|
20240305,114700,248797280,18550,18550,18550,18550,0
|
|
20240305,114600,248797280,18550,18550,18550,18550,0
|
|
20240305,114500,248797280,18550,18550,18550,18550,116
|
|
20240305,114400,246645480,18520,18520,18520,18520,0
|
|
20240305,114300,246645480,18520,18520,18520,18520,0
|
|
20240305,114200,246645480,18520,18520,18520,18520,0
|
|
20240305,114100,246645480,18520,18520,18520,18520,0
|
|
20240305,114000,246645480,18520,18550,18550,18520,161
|
|
20240305,113900,243663310,18540,18540,18540,18540,100
|
|
20240305,113800,241809310,18550,18530,18550,18530,131
|
|
20240305,113700,239381150,18530,18530,18530,18530,1
|
|
20240305,113600,239362620,18530,18530,18530,18530,5
|
|
20240305,113500,239269970,18520,18520,18520,18520,92
|
|
20240305,113400,237566130,18520,18530,18530,18510,518
|
|
20240305,113300,227973130,18540,18540,18540,18540,151
|
|
20240305,113200,225173590,18540,18550,18550,18540,10
|
|
20240305,113100,224988110,18550,18550,18550,18550,0
|
|
20240305,113000,224988110,18550,18550,18550,18550,0
|
|
20240305,112900,224988110,18550,18550,18550,18550,0
|
|
20240305,112800,224988110,18550,18550,18550,18550,22
|
|
20240305,112700,224580010,18550,18550,18550,18550,20
|
|
20240305,112600,224209010,18550,18550,18550,18550,187
|
|
20240305,112500,220740160,18560,18560,18560,18560,1
|
|
20240305,112400,220721600,18560,18560,18560,18560,11
|
|
20240305,112300,220517440,18560,18560,18560,18560,0
|
|
20240305,112200,220517440,18560,18560,18560,18560,0
|
|
20240305,112100,220517440,18560,18560,18560,18560,207
|
|
20240305,112000,216675520,18550,18550,18550,18550,9
|
|
20240305,111900,216508570,18550,18550,18550,18550,135
|
|
20240305,111800,214004320,18550,18580,18580,18550,127
|
|
20240305,111700,211647310,18590,18610,18630,18590,885
|
|
20240305,111600,195187580,18620,18640,18640,18620,814
|
|
20240305,111500,180021260,18640,18640,18640,18640,0
|
|
20240305,111400,180021260,18640,18640,18640,18640,7
|
|
20240305,111300,179890780,18650,18650,18650,18650,1
|
|
20240305,111200,179872130,18650,18650,18650,18650,0
|
|
20240305,111100,179872130,18650,18650,18650,18650,8
|
|
20240305,111000,179722930,18650,18650,18650,18650,0
|
|
20240305,110900,179722930,18650,18650,18650,18650,5
|
|
20240305,110800,179629680,18650,18650,18650,18650,0
|
|
20240305,110700,179629680,18650,18650,18650,18650,0
|
|
20240305,110600,179629680,18650,18650,18650,18650,104
|
|
20240305,110500,177690080,18640,18640,18640,18640,5
|
|
20240305,110400,177596880,18650,18640,18650,18640,11
|
|
20240305,110300,177391780,18640,18640,18640,18640,110
|
|
20240305,110200,175341380,18650,18650,18650,18650,80
|
|
20240305,110100,173849380,18650,18650,18650,18650,1
|
|
20240305,110000,173830730,18640,18640,18640,18640,0
|
|
20240305,105900,173830730,18640,18640,18640,18640,20
|
|
20240305,105800,173457930,18650,18660,18660,18650,179
|
|
20240305,105700,170118960,18660,18660,18660,18660,64
|
|
20240305,105600,168924720,18660,18660,18660,18660,58
|
|
20240305,105500,167842440,18670,18660,18670,18660,5
|
|
20240305,105400,167749130,18660,18660,18660,18660,312
|
|
20240305,105300,161927210,18650,18650,18650,18650,5
|
|
20240305,105200,161833960,18650,18650,18650,18650,5
|
|
20240305,105100,161740710,18660,18660,18660,18660,2
|
|
20240305,105000,161703390,18660,18660,18660,18660,0
|
|
20240305,104900,161703390,18660,18660,18660,18660,1
|
|
20240305,104800,161684730,18650,18650,18650,18650,42
|
|
20240305,104700,160901430,18640,18650,18650,18640,8
|
|
20240305,104600,160752300,18640,18640,18640,18640,5
|
|
20240305,104500,160659100,18640,18640,18640,18640,6
|
|
20240305,104400,160547260,18650,18650,18650,18650,1
|
|
20240305,104300,160528610,18640,18640,18640,18640,0
|
|
20240305,104200,160528610,18640,18640,18640,18640,5
|
|
20240305,104100,160435410,18630,18630,18630,18630,20
|
|
20240305,104000,160062810,18620,18620,18620,18620,25
|
|
20240305,103900,159597310,18610,18610,18610,18610,49
|
|
20240305,103800,158685420,18620,18620,18620,18620,1
|
|
20240305,103700,158666800,18630,18630,18630,18630,7
|
|
20240305,103600,158536390,18620,18620,18620,18620,9
|
|
20240305,103500,158368810,18630,18630,18630,18630,2
|
|
20240305,103400,158331550,18630,18630,18630,18630,0
|
|
20240305,103300,158331550,18630,18630,18630,18630,0
|
|
20240305,103200,158331550,18630,18630,18630,18630,37
|
|
20240305,103100,157642240,18610,18610,18610,18610,8
|
|
20240305,103000,157493360,18610,18610,18610,18610,8
|
|
20240305,102900,157344480,18610,18610,18610,18610,7
|
|
20240305,102800,157214210,18620,18620,18620,18620,62
|
|
20240305,102700,156059770,18630,18630,18630,18630,19
|
|
20240305,102600,155705800,18630,18630,18630,18630,29
|
|
20240305,102500,155165530,18630,18630,18630,18630,0
|
|
20240305,102400,155165530,18630,18630,18630,18630,5
|
|
20240305,102300,155072380,18630,18630,18630,18630,0
|
|
20240305,102200,155072380,18630,18630,18630,18630,0
|
|
20240305,102100,155072380,18630,18630,18630,18630,0
|
|
20240305,102000,155072380,18630,18600,18630,18600,285
|
|
20240305,101900,149770000,18600,18630,18630,18600,702
|
|
20240305,101800,136705510,18640,18640,18640,18640,3
|
|
20240305,101700,136649590,18630,18630,18630,18630,14
|
|
20240305,101600,136388770,18640,18620,18640,18620,3
|
|
20240305,101500,136332890,18630,18620,18630,18620,117
|
|
20240305,101400,134154300,18620,18710,18710,18600,2897
|
|
20240305,101300,80086740,18710,18710,18710,18710,0
|
|
20240305,101200,80086740,18710,18710,18710,18710,2
|
|
20240305,101100,80049320,18720,18720,18720,18720,0
|
|
20240305,101000,80049320,18720,18720,18720,18720,4
|
|
20240305,100900,79974440,18710,18710,18710,18710,5
|
|
20240305,100800,79880890,18700,18700,18700,18700,0
|
|
20240305,100700,79880890,18700,18730,18730,18700,919
|
|
20240305,100600,62684260,18730,18730,18730,18730,9
|
|
20240305,100500,62515690,18730,18730,18730,18730,58
|
|
20240305,100400,61429350,18730,18730,18730,18730,3
|
|
20240305,100300,61373160,18740,18740,18740,18740,1
|
|
20240305,100200,61354420,18740,18740,18740,18740,0
|
|
20240305,100100,61354420,18740,18740,18740,18740,1
|
|
20240305,100000,61335680,18720,18730,18740,18720,358
|
|
20240305,095900,54630520,18740,18730,18740,18730,21
|
|
20240305,095800,54237180,18730,18740,18740,18730,80
|
|
20240305,095700,52738280,18730,18750,18750,18730,590
|
|
20240305,095600,41679920,18750,18750,18750,18750,41
|
|
20240305,095500,40911170,18750,18750,18750,18750,14
|
|
20240305,095400,40648670,18750,18750,18750,18750,0
|
|
20240305,095300,40648670,18750,18750,18750,18750,0
|
|
20240305,095200,40648670,18750,18750,18750,18750,0
|
|
20240305,095100,40648670,18750,18750,18750,18750,0
|
|
20240305,095000,40648670,18750,18760,18760,18750,16
|
|
20240305,094900,40348610,18780,18780,18780,18780,0
|
|
20240305,094800,40348610,18780,18780,18780,18780,0
|
|
20240305,094700,40348610,18780,18780,18780,18780,0
|
|
20240305,094600,40348610,18780,18780,18780,18780,0
|
|
20240305,094500,40348610,18780,18780,18780,18780,1
|
|
20240305,094400,40329830,18780,18780,18780,18780,0
|
|
20240305,094300,40329830,18780,18780,18780,18780,0
|
|
20240305,094200,40329830,18780,18760,18780,18760,3
|
|
20240305,094100,40273510,18750,18750,18750,18750,54
|
|
20240305,094000,39261010,18750,18750,18750,18750,2
|
|
20240305,093900,39223510,18750,18750,18750,18750,1
|
|
20240305,093800,39204760,18740,18750,18750,18730,209
|
|
20240305,093700,35288360,18740,18750,18780,18740,557
|
|
20240305,093600,24844020,18750,18770,18770,18750,144
|
|
20240305,093500,22141820,18770,18770,18770,18770,0
|
|
20240305,093400,22141820,18770,18770,18770,18770,3
|
|
20240305,093300,22085510,18780,18780,18780,18780,4
|
|
20240305,093200,22010390,18780,18780,18780,18780,10
|
|
20240305,093100,21822590,18780,18780,18780,18780,0
|
|
20240305,093000,21822590,18780,18740,18780,18740,9
|
|
20240305,092900,21653890,18740,18740,18740,18740,0
|
|
20240305,092800,21653890,18740,18740,18740,18740,0
|
|
20240305,092700,21653890,18740,18740,18740,18740,0
|
|
20240305,092600,21653890,18740,18740,18740,18740,0
|
|
20240305,092500,21653890,18740,18740,18740,18740,5
|
|
20240305,092400,21560190,18790,18790,18790,18790,0
|
|
20240305,092300,21560190,18790,18790,18790,18790,0
|
|
20240305,092200,21560190,18790,18790,18790,18790,1
|
|
20240305,092100,21541400,18790,18790,18790,18790,1
|
|
20240305,092000,21522610,18730,18730,18730,18730,6
|
|
20240305,091900,21410230,18750,18750,18750,18750,0
|
|
20240305,091800,21410230,18750,18760,18760,18750,79
|
|
20240305,091700,19928540,18760,18810,18810,18750,43
|
|
20240305,091600,19120300,18810,18810,18810,18810,0
|
|
20240305,091500,19120300,18810,18810,18810,18810,0
|
|
20240305,091400,19120300,18810,18810,18810,18810,0
|
|
20240305,091300,19120300,18810,18810,18810,18810,0
|
|
20240305,091200,19120300,18810,18790,18810,18790,5
|
|
20240305,091100,19026310,18750,18760,18760,18750,9
|
|
20240305,091000,18857550,18790,18790,18790,18790,0
|
|
20240305,090900,18857550,18790,18730,18790,18730,11
|
|
20240305,090800,18651460,18730,18740,18790,18730,127
|
|
20240305,090700,16269650,18790,18790,18790,18790,0
|
|
20240305,090600,16269650,18790,18790,18790,18720,67
|
|
20240305,090500,15012120,18770,18790,18790,18770,33
|
|
20240305,090400,14392230,18790,18760,18790,18760,7
|
|
20240305,090300,14260790,18760,18700,18760,18700,64
|
|
20240305,090200,13062760,18720,18710,18720,18700,77
|
|
20240305,090100,11622320,18730,18740,18740,18710,264
|
|
20240305,090000,6679930,18710,18710,18730,18710,357
|