599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,185600,419054800,18260,18260,18260,18260,827
|
|
20240306,185500,419054800,18260,18260,18260,18260,0
|
|
20240306,185400,419054800,18260,18260,18260,18260,0
|
|
20240306,185300,419054800,18260,18260,18260,18260,0
|
|
20240306,185200,419054800,18260,18260,18260,18260,0
|
|
20240306,185100,419054800,18260,18260,18260,18260,0
|
|
20240306,185000,419054800,18260,18260,18260,18260,0
|
|
20240306,184900,419054800,18260,18260,18260,18260,0
|
|
20240306,184800,419054800,18260,18260,18260,18260,0
|
|
20240306,184700,419054800,18260,18260,18260,18260,0
|
|
20240306,184600,419054800,18260,18260,18260,18260,0
|
|
20240306,184500,419054800,18260,18260,18260,18260,0
|
|
20240306,184400,419054800,18260,18260,18260,18260,0
|
|
20240306,184300,419054800,18260,18260,18260,18260,0
|
|
20240306,184200,419054800,18260,18260,18260,18260,0
|
|
20240306,184100,419054800,18260,18260,18260,18260,0
|
|
20240306,184000,419054800,18260,18260,18260,18260,0
|
|
20240306,183900,419054800,18260,18260,18260,18260,0
|
|
20240306,183800,419054800,18260,18260,18260,18260,0
|
|
20240306,183700,419054800,18260,18260,18260,18260,0
|
|
20240306,183600,419054800,18260,18260,18260,18260,0
|
|
20240306,183500,419054800,18260,18260,18260,18260,0
|
|
20240306,183400,419054800,18260,18260,18260,18260,0
|
|
20240306,183300,419054800,18260,18260,18260,18260,0
|
|
20240306,183200,419054800,18260,18260,18260,18260,0
|
|
20240306,183100,419054800,18260,18260,18260,18260,0
|
|
20240306,183000,419054800,18260,18260,18260,18260,0
|
|
20240306,182900,419054800,18260,18260,18260,18260,0
|
|
20240306,182800,419054800,18260,18260,18260,18260,0
|
|
20240306,182700,419054800,18260,18260,18260,18260,0
|
|
20240306,182600,419054800,18260,18260,18260,18260,827
|
|
20240306,182500,419054800,18260,18260,18260,18260,0
|
|
20240306,182400,419054800,18260,18260,18260,18260,0
|
|
20240306,182300,419054800,18260,18260,18260,18260,0
|
|
20240306,182200,419054800,18260,18260,18260,18260,0
|
|
20240306,182100,419054800,18260,18260,18260,18260,0
|
|
20240306,182000,419054800,18260,18260,18260,18260,0
|
|
20240306,181900,419054800,18260,18260,18260,18260,0
|
|
20240306,181800,419054800,18260,18260,18260,18260,0
|
|
20240306,181700,419054800,18260,18260,18260,18260,0
|
|
20240306,181600,419054800,18260,18260,18260,18260,0
|
|
20240306,181500,419054800,18260,18260,18260,18260,0
|
|
20240306,181400,419054800,18260,18260,18260,18260,0
|
|
20240306,181300,419054800,18260,18260,18260,18260,0
|
|
20240306,181200,419054800,18260,18260,18260,18260,0
|
|
20240306,181100,419054800,18260,18260,18260,18260,0
|
|
20240306,181000,419054800,18260,18260,18260,18260,0
|
|
20240306,180900,419054800,18260,18260,18260,18260,0
|
|
20240306,180800,419054800,18260,18260,18260,18260,0
|
|
20240306,180700,419054800,18260,18260,18260,18260,0
|
|
20240306,180600,419054800,18260,18260,18260,18260,0
|
|
20240306,180500,419054800,18260,18260,18260,18260,0
|
|
20240306,180400,419054800,18260,18260,18260,18260,0
|
|
20240306,180300,419054800,18260,18260,18260,18260,0
|
|
20240306,180200,419054800,18260,18260,18260,18260,0
|
|
20240306,180100,419054800,18260,18260,18260,18260,0
|
|
20240306,180000,419054800,18260,18260,18260,18260,0
|
|
20240306,175900,419054800,18260,18260,18260,18260,0
|
|
20240306,175800,419054800,18260,18260,18260,18260,0
|
|
20240306,175700,419054800,18260,18260,18260,18260,0
|
|
20240306,175600,419054800,18260,18260,18260,18260,827
|
|
20240306,175500,419054800,18260,18260,18260,18260,0
|
|
20240306,175400,419054800,18260,18260,18260,18260,0
|
|
20240306,175300,419054800,18260,18260,18260,18260,0
|
|
20240306,175200,419054800,18260,18260,18260,18260,0
|
|
20240306,175100,419054800,18260,18260,18260,18260,0
|
|
20240306,175000,419054800,18260,18260,18260,18260,0
|
|
20240306,174900,419054800,18260,18260,18260,18260,0
|
|
20240306,174800,419054800,18260,18260,18260,18260,0
|
|
20240306,174700,419054800,18260,18260,18260,18260,0
|
|
20240306,174600,419054800,18260,18260,18260,18260,0
|
|
20240306,174500,419054800,18260,18260,18260,18260,0
|
|
20240306,174400,419054800,18260,18260,18260,18260,0
|
|
20240306,174300,419054800,18260,18260,18260,18260,0
|
|
20240306,174200,419054800,18260,18260,18260,18260,0
|
|
20240306,174100,419054800,18260,18260,18260,18260,0
|
|
20240306,174000,419054800,18260,18260,18260,18260,0
|
|
20240306,173900,419054800,18260,18260,18260,18260,0
|
|
20240306,173800,419054800,18260,18260,18260,18260,0
|
|
20240306,173700,419054800,18260,18260,18260,18260,0
|
|
20240306,173600,419054800,18260,18260,18260,18260,0
|
|
20240306,173500,419054800,18260,18260,18260,18260,0
|
|
20240306,173400,419054800,18260,18260,18260,18260,0
|
|
20240306,173300,419054800,18260,18260,18260,18260,0
|
|
20240306,173200,419054800,18260,18260,18260,18260,0
|
|
20240306,173100,419054800,18260,18260,18260,18260,0
|
|
20240306,173000,419054800,18260,18260,18260,18260,0
|
|
20240306,172900,419054800,18260,18260,18260,18260,0
|
|
20240306,172800,419054800,18260,18260,18260,18260,0
|
|
20240306,172700,419054800,18260,18260,18260,18260,0
|
|
20240306,172600,419054800,18260,18260,18260,18260,827
|
|
20240306,172500,419054800,18260,18260,18260,18260,0
|
|
20240306,172400,419054800,18260,18260,18260,18260,0
|
|
20240306,172300,419054800,18260,18260,18260,18260,0
|
|
20240306,172200,419054800,18260,18260,18260,18260,0
|
|
20240306,172100,419054800,18260,18260,18260,18260,0
|
|
20240306,172000,419054800,18260,18260,18260,18260,0
|
|
20240306,171900,419054800,18260,18260,18260,18260,0
|
|
20240306,171800,419054800,18260,18260,18260,18260,0
|
|
20240306,171700,419054800,18260,18260,18260,18260,0
|
|
20240306,171600,419054800,18260,18260,18260,18260,0
|
|
20240306,171500,419054800,18260,18260,18260,18260,0
|
|
20240306,171400,419054800,18260,18260,18260,18260,0
|
|
20240306,171300,419054800,18260,18260,18260,18260,0
|
|
20240306,171200,419054800,18260,18260,18260,18260,0
|
|
20240306,171100,419054800,18260,18260,18260,18260,0
|
|
20240306,171000,419054800,18260,18260,18260,18260,0
|
|
20240306,170900,419054800,18260,18260,18260,18260,0
|
|
20240306,170800,419054800,18260,18260,18260,18260,0
|
|
20240306,170700,419054800,18260,18260,18260,18260,0
|
|
20240306,170600,419054800,18260,18260,18260,18260,0
|
|
20240306,170500,419054800,18260,18260,18260,18260,0
|
|
20240306,170400,419054800,18260,18260,18260,18260,0
|
|
20240306,170300,419054800,18260,18260,18260,18260,0
|
|
20240306,170200,419054800,18260,18260,18260,18260,0
|
|
20240306,170100,419054800,18260,18260,18260,18260,0
|
|
20240306,170000,419054800,18260,18260,18260,18260,0
|
|
20240306,165900,419054800,18260,18260,18260,18260,0
|
|
20240306,165800,419054800,18260,18260,18260,18260,0
|
|
20240306,165700,419054800,18260,18260,18260,18260,0
|
|
20240306,165600,419054800,18260,18260,18260,18260,827
|
|
20240306,165500,419054800,18260,18260,18260,18260,0
|
|
20240306,165400,419054800,18260,18260,18260,18260,0
|
|
20240306,165300,419054800,18260,18260,18260,18260,0
|
|
20240306,165200,419054800,18260,18260,18260,18260,0
|
|
20240306,165100,419054800,18260,18260,18260,18260,0
|
|
20240306,165000,419054800,18260,18260,18260,18260,0
|
|
20240306,164900,419054800,18260,18260,18260,18260,0
|
|
20240306,164800,419054800,18260,18260,18260,18260,0
|
|
20240306,164700,419054800,18260,18260,18260,18260,0
|
|
20240306,164600,419054800,18260,18260,18260,18260,0
|
|
20240306,164500,419054800,18260,18260,18260,18260,0
|
|
20240306,164400,419054800,18260,18260,18260,18260,0
|
|
20240306,164300,419054800,18260,18260,18260,18260,0
|
|
20240306,164200,419054800,18260,18260,18260,18260,0
|
|
20240306,164100,419054800,18260,18260,18260,18260,0
|
|
20240306,164000,419054800,18260,18260,18260,18260,0
|
|
20240306,163900,419054800,18260,18260,18260,18260,0
|
|
20240306,163800,419054800,18260,18260,18260,18260,0
|
|
20240306,163700,419054800,18260,18260,18260,18260,0
|
|
20240306,163600,419054800,18260,18260,18260,18260,0
|
|
20240306,163500,419054800,18260,18260,18260,18260,0
|
|
20240306,163400,419054800,18260,18260,18260,18260,0
|
|
20240306,163300,419054800,18260,18260,18260,18260,0
|
|
20240306,163200,419054800,18260,18260,18260,18260,0
|
|
20240306,163100,419054800,18260,18260,18260,18260,0
|
|
20240306,163000,419054800,18260,18260,18260,18260,0
|
|
20240306,162900,419054800,18260,18260,18260,18260,0
|
|
20240306,162800,419054800,18260,18260,18260,18260,0
|
|
20240306,162700,419054800,18260,18260,18260,18260,0
|
|
20240306,162600,419054800,18260,18260,18260,18260,827
|
|
20240306,162500,419054800,18260,18260,18260,18260,0
|
|
20240306,162400,419054800,18260,18260,18260,18260,0
|
|
20240306,162300,419054800,18260,18260,18260,18260,0
|
|
20240306,162200,419054800,18260,18260,18260,18260,0
|
|
20240306,162100,419054800,18260,18260,18260,18260,0
|
|
20240306,162000,419054800,18260,18260,18260,18260,0
|
|
20240306,161900,419054800,18260,18260,18260,18260,0
|
|
20240306,161800,419054800,18260,18260,18260,18260,0
|
|
20240306,161700,419054800,18260,18260,18260,18260,0
|
|
20240306,161600,419054800,18260,18260,18260,18260,0
|
|
20240306,161500,419054800,18260,18260,18260,18260,0
|
|
20240306,161400,419054800,18260,18260,18260,18260,0
|
|
20240306,161300,419054800,18260,18260,18260,18260,0
|
|
20240306,161200,419054800,18260,18260,18260,18260,0
|
|
20240306,161100,419054800,18260,18260,18260,18260,0
|
|
20240306,161000,419054800,18260,18260,18260,18260,0
|
|
20240306,160900,419054800,18260,18260,18260,18260,0
|
|
20240306,160800,419054800,18260,18260,18260,18260,0
|
|
20240306,160700,419054800,18260,18260,18260,18260,0
|
|
20240306,160600,419054800,18260,18260,18260,18260,0
|
|
20240306,160500,419054800,18260,18260,18260,18260,0
|
|
20240306,160400,419054800,18260,18260,18260,18260,0
|
|
20240306,160300,419054800,18260,18260,18260,18260,0
|
|
20240306,160200,419054800,18260,18260,18260,18260,0
|
|
20240306,160100,419054800,18260,18260,18260,18260,0
|
|
20240306,160000,419054800,18260,18260,18260,18260,0
|
|
20240306,155900,419054800,18260,18260,18260,18260,0
|
|
20240306,155800,419054800,18260,18260,18260,18260,0
|
|
20240306,155700,419054800,18260,18260,18260,18260,0
|
|
20240306,155600,419054800,18260,18260,18260,18260,827
|
|
20240306,155500,419054800,18260,18260,18260,18260,0
|
|
20240306,155400,419054800,18260,18260,18260,18260,0
|
|
20240306,155300,419054800,18260,18260,18260,18260,0
|
|
20240306,155200,419054800,18260,18260,18260,18260,0
|
|
20240306,155100,419054800,18260,18260,18260,18260,0
|
|
20240306,155000,419054800,18260,18260,18260,18260,0
|
|
20240306,154900,419054800,18260,18260,18260,18260,0
|
|
20240306,154800,419054800,18260,18260,18260,18260,0
|
|
20240306,154700,419054800,18260,18260,18260,18260,0
|
|
20240306,154600,419054800,18260,18260,18260,18260,0
|
|
20240306,154500,419054800,18260,18260,18260,18260,0
|
|
20240306,154400,419054800,18260,18260,18260,18260,0
|
|
20240306,154300,419054800,18260,18260,18260,18260,0
|
|
20240306,154200,419054800,18260,18260,18260,18260,0
|
|
20240306,154100,419054800,18260,18260,18260,18260,0
|
|
20240306,154000,419054800,18260,18260,18260,18260,0
|
|
20240306,153900,419054800,18260,18260,18260,18260,0
|
|
20240306,153800,419054800,18260,18260,18260,18260,0
|
|
20240306,153700,419054800,18260,18260,18260,18260,0
|
|
20240306,153600,419054800,18260,18260,18260,18260,0
|
|
20240306,153500,419054800,18260,18260,18260,18260,0
|
|
20240306,153400,419054800,18260,18260,18260,18260,0
|
|
20240306,153300,419054800,18260,18260,18260,18260,0
|
|
20240306,153200,419054800,18260,18260,18260,18260,0
|
|
20240306,153100,419054800,18260,18260,18260,18260,0
|
|
20240306,153000,419054800,18260,18260,18260,18260,827
|
|
20240306,152900,403953780,18300,18300,18300,18300,0
|
|
20240306,152800,403953780,18300,18300,18300,18300,0
|
|
20240306,152700,403953780,18300,18300,18300,18300,0
|
|
20240306,152600,403953780,18300,18300,18300,18300,0
|
|
20240306,152500,403953780,18300,18300,18300,18300,0
|
|
20240306,152400,403953780,18300,18300,18300,18300,0
|
|
20240306,152300,403953780,18300,18300,18300,18300,0
|
|
20240306,152200,403953780,18300,18300,18300,18300,0
|
|
20240306,152100,403953780,18300,18300,18300,18300,0
|
|
20240306,152000,403953780,18300,18300,18300,18300,0
|
|
20240306,151900,403953780,18300,18300,18300,18300,77
|
|
20240306,151800,402544680,18300,18370,18380,18300,47
|
|
20240306,151700,401681740,18370,18310,18370,18310,13
|
|
20240306,151600,401443350,18340,18340,18340,18340,118
|
|
20240306,151500,399279230,18350,18340,18350,18340,6
|
|
20240306,151400,399169180,18340,18310,18350,18310,50
|
|
20240306,151300,398252180,18310,18300,18310,18290,226
|
|
20240306,151200,394117990,18300,18300,18300,18300,4
|
|
20240306,151100,394044790,18310,18320,18330,18290,30
|
|
20240306,151000,393495240,18320,18320,18320,18290,514
|
|
20240306,150900,384085790,18320,18330,18330,18320,35
|
|
20240306,150800,383444320,18330,18330,18330,18330,75
|
|
20240306,150700,382069570,18330,18350,18350,18330,36
|
|
20240306,150600,381409140,18350,18350,18350,18350,9
|
|
20240306,150500,381243990,18350,18350,18350,18350,26
|
|
20240306,150400,380766890,18350,18350,18350,18350,27
|
|
20240306,150300,380271440,18350,18350,18350,18350,10
|
|
20240306,150200,380087940,18350,18350,18350,18350,53
|
|
20240306,150100,379115390,18350,18350,18350,18350,42
|
|
20240306,150000,378344690,18350,18350,18350,18350,27
|
|
20240306,145900,377849240,18350,18330,18350,18330,18
|
|
20240306,145800,377519120,18330,18340,18350,18330,39
|
|
20240306,145700,376803700,18350,18350,18350,18350,53
|
|
20240306,145600,375831150,18350,18350,18350,18350,26
|
|
20240306,145500,375354050,18350,18350,18350,18350,10
|
|
20240306,145400,375170550,18320,18350,18350,18320,4
|
|
20240306,145300,375097210,18310,18350,18350,18310,659
|
|
20240306,145200,363021990,18350,18350,18350,18350,0
|
|
20240306,145100,363021990,18350,18370,18370,18350,10
|
|
20240306,145000,362838310,18340,18380,18380,18340,220
|
|
20240306,144900,358802060,18380,18380,18380,18380,27
|
|
20240306,144800,358305800,18380,18380,18380,18380,9
|
|
20240306,144700,358140380,18380,18380,18380,18370,63
|
|
20240306,144600,356982690,18390,18390,18390,18390,27
|
|
20240306,144500,356486160,18390,18390,18390,18390,26
|
|
20240306,144400,356008020,18390,18390,18390,18390,0
|
|
20240306,144300,356008020,18390,18390,18390,18390,9
|
|
20240306,144200,355842510,18370,18380,18380,18370,161
|
|
20240306,144100,352884670,18380,18370,18380,18370,43
|
|
20240306,144000,352094750,18370,18370,18370,18370,10
|
|
20240306,143900,351911050,18370,18370,18370,18370,30
|
|
20240306,143800,351359950,18370,18370,18370,18370,57
|
|
20240306,143700,350312860,18370,18390,18390,18370,9
|
|
20240306,143600,350147470,18370,18390,18390,18370,56
|
|
20240306,143500,349118300,18390,18380,18390,18380,26
|
|
20240306,143400,348640350,18390,18390,18390,18390,27
|
|
20240306,143300,348143820,18390,18390,18390,18390,0
|
|
20240306,143200,348143820,18390,18390,18390,18390,36
|
|
20240306,143100,347481780,18370,18390,18390,18370,33
|
|
20240306,143000,346875010,18390,18390,18390,18390,0
|
|
20240306,142900,346875010,18390,18390,18390,18390,52
|
|
20240306,142800,345918730,18400,18400,18400,18400,9
|
|
20240306,142700,345753130,18390,18390,18390,18390,0
|
|
20240306,142600,345753130,18390,18400,18400,18390,102
|
|
20240306,142500,343877120,18390,18400,18400,18390,11
|
|
20240306,142400,343674740,18400,18400,18400,18400,26
|
|
20240306,142300,343196340,18390,18390,18390,18390,3
|
|
20240306,142200,343141170,18390,18390,18390,18390,0
|
|
20240306,142100,343141170,18390,18390,18390,18390,8
|
|
20240306,142000,342994050,18370,18370,18370,18370,30
|
|
20240306,141900,342442950,18390,18390,18390,18390,26
|
|
20240306,141800,341964810,18370,18370,18370,18370,25
|
|
20240306,141700,341505560,18370,18380,18380,18370,37
|
|
20240306,141600,340825780,18370,18370,18370,18370,0
|
|
20240306,141500,340825780,18370,18370,18370,18370,5
|
|
20240306,141400,340733930,18360,18380,18380,18360,44
|
|
20240306,141300,339925550,18390,18390,18390,18390,9
|
|
20240306,141200,339760040,18380,18390,18390,18380,55
|
|
20240306,141100,338748860,18400,18400,18400,18400,26
|
|
20240306,141000,338270460,18400,18400,18400,18400,10
|
|
20240306,140900,338086460,18400,18390,18400,18390,27
|
|
20240306,140800,337589810,18400,18400,18400,18400,53
|
|
20240306,140700,336614610,18400,18400,18400,18400,0
|
|
20240306,140600,336614610,18400,18400,18400,18400,36
|
|
20240306,140500,335952210,18400,18400,18400,18400,20
|
|
20240306,140400,335584210,18390,18390,18390,18390,1
|
|
20240306,140300,335565820,18400,18400,18400,18400,0
|
|
20240306,140200,335565820,18400,18400,18400,18400,35
|
|
20240306,140100,334921820,18400,18390,18400,18390,7
|
|
20240306,140000,334793080,18390,18390,18390,18390,26
|
|
20240306,135900,334314940,18390,18390,18390,18390,1
|
|
20240306,135800,334296550,18400,18390,18400,18390,94
|
|
20240306,135700,332567510,18390,18390,18390,18390,0
|
|
20240306,135600,332567510,18390,18390,18390,18390,0
|
|
20240306,135500,332567510,18390,18390,18390,18390,24
|
|
20240306,135400,332126150,18400,18400,18400,18400,35
|
|
20240306,135300,331482150,18390,18400,18400,18390,62
|
|
20240306,135200,330341830,18390,18390,18390,18390,0
|
|
20240306,135100,330341830,18390,18390,18390,18390,14
|
|
20240306,135000,330084370,18350,18350,18350,18350,12
|
|
20240306,134900,329864170,18350,18350,18350,18350,2
|
|
20240306,134800,329827470,18350,18350,18350,18350,131
|
|
20240306,134700,327423620,18350,18410,18410,18350,51
|
|
20240306,134600,326485670,18410,18410,18410,18410,53
|
|
20240306,134500,325509940,18410,18410,18410,18410,26
|
|
20240306,134400,325031280,18410,18410,18410,18410,0
|
|
20240306,134300,325031280,18410,18410,18410,18410,64
|
|
20240306,134200,323853040,18410,18400,18410,18400,27
|
|
20240306,134100,323356100,18410,18410,18410,18410,0
|
|
20240306,134000,323356100,18410,18410,18410,18410,26
|
|
20240306,133900,322877440,18410,18410,18410,18410,9
|
|
20240306,133800,322711750,18330,18330,18330,18330,0
|
|
20240306,133700,322711750,18330,18330,18330,18330,1
|
|
20240306,133600,322693420,18410,18410,18410,18400,36
|
|
20240306,133500,322030740,18410,18400,18410,18400,26
|
|
20240306,133400,321552160,18410,18400,18410,18400,27
|
|
20240306,133300,321055330,18410,18410,18410,18410,1
|
|
20240306,133200,321036920,18320,18410,18410,18320,57
|
|
20240306,133100,319989480,18420,18420,18420,18420,27
|
|
20240306,133000,319492140,18420,18420,18420,18420,851
|
|
20240306,132900,303816720,18420,18440,18440,18420,303
|
|
20240306,132800,298235400,18440,18440,18440,18440,32
|
|
20240306,132700,297645320,18440,18450,18450,18440,96
|
|
20240306,132600,295874390,18460,18460,18460,18450,45
|
|
20240306,132500,295043930,18460,18460,18460,18460,21
|
|
20240306,132400,294656270,18450,18450,18450,18450,37
|
|
20240306,132300,293973620,18440,18440,18440,18440,34
|
|
20240306,132200,293346660,18440,18440,18440,18440,0
|
|
20240306,132100,293346660,18440,18440,18440,18440,1
|
|
20240306,132000,293328220,18420,18410,18420,18410,175
|
|
20240306,131900,290106460,18400,18390,18400,18390,109
|
|
20240306,131800,288100930,18380,18380,18380,18380,0
|
|
20240306,131700,288100930,18380,18380,18380,18380,63
|
|
20240306,131600,286942990,18370,18370,18370,18370,7
|
|
20240306,131500,286814400,18360,18360,18360,18360,0
|
|
20240306,131400,286814400,18360,18360,18360,18360,0
|
|
20240306,131300,286814400,18360,18360,18360,18360,2
|
|
20240306,131200,286777680,18350,18350,18350,18350,178
|
|
20240306,131100,283511380,18350,18350,18350,18350,27
|
|
20240306,131000,283015930,18340,18340,18340,18340,14
|
|
20240306,130900,282759170,18350,18350,18350,18350,36
|
|
20240306,130800,282098570,18340,18340,18340,18340,20
|
|
20240306,130700,281731770,18340,18340,18340,18340,2
|
|
20240306,130600,281695090,18340,18340,18340,18340,48
|
|
20240306,130500,280814770,18350,18340,18350,18340,18
|
|
20240306,130400,280484560,18340,18340,18340,18340,0
|
|
20240306,130300,280484560,18340,18330,18340,18330,22
|
|
20240306,130200,280081200,18340,18340,18340,18340,9
|
|
20240306,130100,279916140,18340,18340,18340,18340,0
|
|
20240306,130000,279916140,18340,18340,18340,18340,1
|
|
20240306,125900,279897800,18340,18340,18340,18340,0
|
|
20240306,125800,279897800,18340,18340,18340,18340,10
|
|
20240306,125700,279714400,18300,18320,18320,18300,465
|
|
20240306,125600,271203790,18340,18340,18340,18340,39
|
|
20240306,125500,270488530,18350,18350,18350,18350,0
|
|
20240306,125400,270488530,18350,18340,18350,18340,19
|
|
20240306,125300,270139980,18340,18340,18340,18340,0
|
|
20240306,125200,270139980,18340,18340,18340,18340,0
|
|
20240306,125100,270139980,18340,18340,18340,18340,19
|
|
20240306,125000,269791520,18340,18340,18340,18340,9
|
|
20240306,124900,269626460,18330,18330,18330,18330,0
|
|
20240306,124800,269626460,18330,18330,18330,18330,0
|
|
20240306,124700,269626460,18330,18330,18330,18330,25
|
|
20240306,124600,269168210,18310,18310,18310,18310,0
|
|
20240306,124500,269168210,18310,18350,18350,18310,35
|
|
20240306,124400,268526970,18350,18350,18350,18350,0
|
|
20240306,124300,268526970,18350,18350,18350,18350,9
|
|
20240306,124200,268361820,18310,18320,18320,18310,94
|
|
20240306,124100,266640130,18320,18330,18330,18320,72
|
|
20240306,124000,265320940,18350,18350,18350,18350,0
|
|
20240306,123900,265320940,18350,18350,18350,18350,9
|
|
20240306,123800,265155790,18380,18380,18380,18380,0
|
|
20240306,123700,265155790,18380,18380,18380,18380,0
|
|
20240306,123600,265155790,18380,18380,18380,18380,0
|
|
20240306,123500,265155790,18380,18320,18380,18320,31
|
|
20240306,123400,264587090,18310,18310,18310,18310,9
|
|
20240306,123300,264422300,18300,18310,18310,18300,201
|
|
20240306,123200,260743990,18300,18310,18310,18300,2
|
|
20240306,123100,260707380,18310,18300,18310,18300,81
|
|
20240306,123000,259224920,18300,18310,18310,18300,2
|
|
20240306,122900,259188310,18290,18300,18300,18290,6
|
|
20240306,122800,259078520,18300,18370,18370,18290,1519
|
|
20240306,122700,231274830,18340,18340,18340,18340,0
|
|
20240306,122600,231274830,18340,18340,18340,18340,1
|
|
20240306,122500,231256490,18370,18370,18370,18370,0
|
|
20240306,122400,231256490,18370,18350,18370,18350,46
|
|
20240306,122300,230412210,18350,18350,18350,18350,0
|
|
20240306,122200,230412210,18350,18350,18350,18350,0
|
|
20240306,122100,230412210,18350,18350,18350,18350,10
|
|
20240306,122000,230228710,18390,18390,18390,18390,9
|
|
20240306,121900,230063200,18380,18380,18380,18380,1
|
|
20240306,121800,230044820,18380,18380,18380,18380,0
|
|
20240306,121700,230044820,18380,18380,18380,18380,0
|
|
20240306,121600,230044820,18380,18380,18380,18380,9
|
|
20240306,121500,229879400,18380,18380,18380,18380,25
|
|
20240306,121400,229419900,18340,18350,18350,18340,2
|
|
20240306,121300,229383210,18380,18380,18380,18380,9
|
|
20240306,121200,229217790,18380,18380,18380,18380,0
|
|
20240306,121100,229217790,18380,18380,18380,18380,1
|
|
20240306,121000,229199410,18380,18380,18380,18380,30
|
|
20240306,120900,228648010,18390,18390,18390,18390,10
|
|
20240306,120800,228464110,18390,18390,18390,18390,0
|
|
20240306,120700,228464110,18390,18390,18390,18390,0
|
|
20240306,120600,228464110,18390,18390,18390,18390,0
|
|
20240306,120500,228464110,18390,18390,18390,18390,9
|
|
20240306,120400,228298600,18410,18410,18410,18410,0
|
|
20240306,120300,228298600,18410,18410,18410,18410,0
|
|
20240306,120200,228298600,18410,18410,18410,18410,100
|
|
20240306,120100,226457600,18410,18390,18410,18390,109
|
|
20240306,120000,224451580,18400,18400,18400,18400,7
|
|
20240306,115900,224322780,18360,18360,18360,18360,0
|
|
20240306,115800,224322780,18360,18410,18410,18360,56
|
|
20240306,115700,223292370,18410,18410,18410,18410,4
|
|
20240306,115600,223218730,18400,18350,18400,18330,155
|
|
20240306,115500,220367520,18340,18340,18340,18340,4
|
|
20240306,115400,220294160,18340,18340,18340,18340,5
|
|
20240306,115300,220202460,18340,18340,18340,18340,4
|
|
20240306,115200,220129100,18340,18340,18340,18340,4
|
|
20240306,115100,220055740,18340,18340,18340,18340,1
|
|
20240306,115000,220037400,18330,18330,18330,18330,20
|
|
20240306,114900,219670800,18320,18330,18340,18320,3
|
|
20240306,114800,219615810,18350,18350,18350,18350,0
|
|
20240306,114700,219615810,18350,18350,18350,18350,0
|
|
20240306,114600,219615810,18350,18350,18350,18350,10
|
|
20240306,114500,219432310,18340,18320,18340,18320,63
|
|
20240306,114400,218278090,18320,18340,18340,18320,39
|
|
20240306,114300,217562850,18320,18340,18340,18320,3
|
|
20240306,114200,217507850,18340,18340,18340,18340,11
|
|
20240306,114100,217306110,18310,18310,18310,18310,0
|
|
20240306,114000,217306110,18310,18320,18320,18310,23
|
|
20240306,113900,216884760,18310,18350,18350,18310,13
|
|
20240306,113800,216646340,18310,18330,18330,18310,172
|
|
20240306,113700,213495300,18320,18340,18340,18320,1223
|
|
20240306,113600,191077010,18340,18350,18350,18340,16
|
|
20240306,113500,190783430,18350,18350,18370,18350,11
|
|
20240306,113400,190581400,18350,18370,18370,18350,413
|
|
20240306,113300,182999380,18370,18370,18370,18370,0
|
|
20240306,113200,182999380,18370,18370,18370,18370,1
|
|
20240306,113100,182981010,18390,18370,18390,18370,14
|
|
20240306,113000,182723650,18390,18390,18390,18390,0
|
|
20240306,112900,182723650,18390,18390,18390,18390,2
|
|
20240306,112800,182686870,18390,18390,18390,18390,5
|
|
20240306,112700,182594920,18390,18390,18390,18390,9
|
|
20240306,112600,182429410,18370,18370,18370,18370,1
|
|
20240306,112500,182411040,18400,18400,18400,18360,307
|
|
20240306,112400,176769560,18390,18380,18390,18380,7
|
|
20240306,112300,176640840,18400,18400,18400,18390,112
|
|
20240306,112200,174581000,18400,18400,18400,18400,1
|
|
20240306,112100,174562600,18400,18400,18400,18400,55
|
|
20240306,112000,173550600,18400,18420,18420,18400,10
|
|
20240306,111900,173366420,18400,18400,18400,18400,0
|
|
20240306,111800,173366420,18400,18410,18410,18400,22
|
|
20240306,111700,172961600,18420,18420,18420,18420,0
|
|
20240306,111600,172961600,18420,18420,18420,18420,9
|
|
20240306,111500,172795820,18410,18410,18410,18410,10
|
|
20240306,111400,172611720,18420,18420,18420,18420,0
|
|
20240306,111300,172611720,18420,18420,18420,18420,2
|
|
20240306,111200,172574880,18420,18420,18420,18420,9
|
|
20240306,111100,172409100,18410,18400,18410,18400,16
|
|
20240306,111000,172114640,18410,18420,18420,18410,14
|
|
20240306,110900,171856890,18410,18420,18420,18410,6
|
|
20240306,110800,171746380,18420,18420,18420,18420,9
|
|
20240306,110700,171580600,18410,18410,18410,18410,5
|
|
20240306,110600,171488550,18400,18400,18400,18400,1
|
|
20240306,110500,171470150,18410,18420,18420,18410,10
|
|
20240306,110400,171285960,18400,18410,18410,18400,369
|
|
20240306,110300,164492960,18420,18420,18420,18420,153
|
|
20240306,110200,161674700,18430,18430,18430,18420,7
|
|
20240306,110100,161545730,18440,18440,18440,18440,10
|
|
20240306,110000,161361330,18420,18420,18420,18420,16
|
|
20240306,105900,161066610,18420,18430,18430,18420,189
|
|
20240306,105800,157585220,18430,18430,18430,18430,5
|
|
20240306,105700,157493070,18440,18440,18440,18440,11
|
|
20240306,105600,157290230,18430,18430,18430,18430,1
|
|
20240306,105500,157271800,18420,18420,18420,18420,1
|
|
20240306,105400,157253380,18430,18430,18430,18430,2
|
|
20240306,105300,157216520,18440,18440,18440,18440,9
|
|
20240306,105200,157050560,18450,18450,18450,18450,0
|
|
20240306,105100,157050560,18450,18430,18450,18420,11
|
|
20240306,105000,156847740,18450,18450,18450,18450,10
|
|
20240306,104900,156663240,18450,18430,18450,18430,2
|
|
20240306,104800,156626360,18430,18430,18430,18430,231
|
|
20240306,104700,152369030,18450,18450,18450,18450,1
|
|
20240306,104600,152350580,18430,18450,18450,18430,169
|
|
20240306,104500,149235710,18450,18450,18450,18450,0
|
|
20240306,104400,149235710,18450,18440,18450,18440,23
|
|
20240306,104300,148811580,18440,18440,18440,18440,28
|
|
20240306,104200,148295260,18440,18460,18460,18440,15
|
|
20240306,104100,148018480,18430,18430,18430,18430,2
|
|
20240306,104000,147981620,18440,18450,18450,18440,217
|
|
20240306,103900,143980110,18460,18460,18460,18460,0
|
|
20240306,103800,143980110,18460,18460,18460,18460,9
|
|
20240306,103700,143813970,18450,18450,18450,18450,50
|
|
20240306,103600,142891470,18450,18440,18450,18440,6
|
|
20240306,103500,142780780,18430,18430,18430,18430,6
|
|
20240306,103400,142670200,18450,18450,18450,18450,10
|
|
20240306,103300,142485700,18430,18430,18430,18430,0
|
|
20240306,103200,142485700,18430,18440,18440,18430,45
|
|
20240306,103100,141655960,18430,18490,18490,18430,759
|
|
20240306,103000,127652330,18460,18460,18460,18460,0
|
|
20240306,102900,127652330,18460,18460,18460,18460,0
|
|
20240306,102800,127652330,18460,18460,18460,18460,190
|
|
20240306,102700,124144930,18460,18490,18490,18460,10
|
|
20240306,102600,123960060,18460,18460,18460,18460,0
|
|
20240306,102500,123960060,18460,18470,18470,18460,45
|
|
20240306,102400,123128980,18490,18490,18490,18490,0
|
|
20240306,102300,123128980,18490,18490,18490,18490,9
|
|
20240306,102200,122962570,18460,18460,18460,18460,0
|
|
20240306,102100,122962570,18460,18460,18460,18460,0
|
|
20240306,102000,122962570,18460,18460,18460,18460,17
|
|
20240306,101900,122648750,18460,18480,18490,18460,92
|
|
20240306,101800,120949410,18480,18480,18480,18480,0
|
|
20240306,101700,120949410,18480,18470,18480,18470,58
|
|
20240306,101600,119878130,18470,18500,18500,18470,33
|
|
20240306,101500,119268140,18480,18480,18480,18480,1
|
|
20240306,101400,119249660,18500,18500,18500,18500,0
|
|
20240306,101300,119249660,18500,18500,18500,18500,10
|
|
20240306,101200,119064660,18500,18520,18520,18500,15
|
|
20240306,101100,118786960,18520,18520,18520,18520,0
|
|
20240306,101000,118786960,18520,18520,18520,18520,0
|
|
20240306,100900,118786960,18520,18520,18520,18520,0
|
|
20240306,100800,118786960,18520,18470,18520,18470,15
|
|
20240306,100700,118509460,18470,18470,18470,18470,0
|
|
20240306,100600,118509460,18470,18470,18470,18470,50
|
|
20240306,100500,117585960,18470,18470,18470,18470,5
|
|
20240306,100400,117493610,18520,18520,18520,18520,9
|
|
20240306,100300,117326930,18470,18470,18470,18470,5
|
|
20240306,100200,117234580,18530,18530,18530,18530,0
|
|
20240306,100100,117234580,18530,18530,18530,18530,1
|
|
20240306,100000,117216050,18470,18460,18520,18450,63
|
|
20240306,095900,116053100,18450,18450,18450,18450,0
|
|
20240306,095800,116053100,18450,18450,18450,18450,0
|
|
20240306,095700,116053100,18450,18540,18540,18450,109
|
|
20240306,095600,114041240,18450,18540,18540,18450,18
|
|
20240306,095500,113709050,18540,18540,18540,18540,0
|
|
20240306,095400,113709050,18540,18540,18540,18540,0
|
|
20240306,095300,113709050,18540,18540,18540,18540,9
|
|
20240306,095200,113542190,18540,18540,18540,18540,0
|
|
20240306,095100,113542190,18540,18540,18540,18540,0
|
|
20240306,095000,113542190,18540,18540,18540,18540,1
|
|
20240306,094900,113523650,18540,18540,18540,18540,10
|
|
20240306,094800,113338250,18440,18450,18450,18440,50
|
|
20240306,094700,112416240,18440,18440,18440,18440,0
|
|
20240306,094600,112416240,18440,18500,18500,18440,285
|
|
20240306,094500,107160540,18550,18470,18550,18450,329
|
|
20240306,094400,101086880,18460,18470,18470,18460,192
|
|
20240306,094300,97542520,18480,18480,18480,18480,4
|
|
20240306,094200,97468600,18550,18550,18550,18550,9
|
|
20240306,094100,97301650,18460,18460,18460,18460,0
|
|
20240306,094000,97301650,18460,18460,18460,18460,14
|
|
20240306,093900,97043210,18460,18460,18460,18460,16
|
|
20240306,093800,96747850,18540,18540,18540,18540,19
|
|
20240306,093700,96395590,18570,18570,18570,18570,0
|
|
20240306,093600,96395590,18570,18570,18570,18570,0
|
|
20240306,093500,96395590,18570,18570,18570,18570,1
|
|
20240306,093400,96377020,18570,18560,18570,18410,1026
|
|
20240306,093300,77431780,18570,18570,18570,18570,0
|
|
20240306,093200,77431780,18570,18570,18570,18570,11
|
|
20240306,093100,77227510,18570,18570,18570,18570,0
|
|
20240306,093000,77227510,18570,18570,18570,18570,12
|
|
20240306,092900,77004670,18570,18570,18570,18570,0
|
|
20240306,092800,77004670,18570,18570,18570,18570,3
|
|
20240306,092700,76948960,18580,18580,18580,18580,0
|
|
20240306,092600,76948960,18580,18580,18580,18580,10
|
|
20240306,092500,76763160,18600,18600,18600,18600,0
|
|
20240306,092400,76763160,18600,18600,18600,18600,0
|
|
20240306,092300,76763160,18600,18600,18600,18600,9
|
|
20240306,092200,76595760,18600,18600,18600,18600,0
|
|
20240306,092100,76595760,18600,18550,18600,18550,517
|
|
20240306,092000,66996520,18450,18450,18450,18450,0
|
|
20240306,091900,66996520,18450,18550,18550,18450,1423
|
|
20240306,091800,40728210,18490,18490,18490,18490,0
|
|
20240306,091700,40728210,18490,18490,18490,18490,0
|
|
20240306,091600,40728210,18490,18560,18560,18490,324
|
|
20240306,091500,34733090,18560,18560,18560,18560,67
|
|
20240306,091400,33489570,18580,18580,18580,18580,1
|
|
20240306,091300,33470990,18580,18580,18580,18580,52
|
|
20240306,091200,32504830,18570,18570,18570,18570,506
|
|
20240306,091100,23108410,18560,18490,18560,18490,377
|
|
20240306,091000,16113920,18500,18500,18500,18500,24
|
|
20240306,090900,15669920,18550,18550,18550,18550,1
|
|
20240306,090800,15651370,18560,18560,18560,18560,9
|
|
20240306,090700,15484330,18560,18460,18560,18460,35
|
|
20240306,090600,14838130,18560,18500,18560,18500,111
|
|
20240306,090500,12784570,18500,18530,18550,18500,200
|
|
20240306,090400,9081260,18510,18550,18550,18510,18
|
|
20240306,090300,8747400,18560,18560,18560,18560,1
|
|
20240306,090200,8728840,18500,18500,18500,18500,56
|
|
20240306,090100,7692840,18430,18500,18500,18430,238
|
|
20240306,090000,3297260,18500,18560,18560,18500,178
|