599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,185600,459332770,18520,18520,18520,18520,709
|
|
20240307,185500,459332770,18520,18520,18520,18520,0
|
|
20240307,185400,459332770,18520,18520,18520,18520,0
|
|
20240307,185300,459332770,18520,18520,18520,18520,0
|
|
20240307,185200,459332770,18520,18520,18520,18520,0
|
|
20240307,185100,459332770,18520,18520,18520,18520,0
|
|
20240307,185000,459332770,18520,18520,18520,18520,0
|
|
20240307,184900,459332770,18520,18520,18520,18520,0
|
|
20240307,184800,459332770,18520,18520,18520,18520,0
|
|
20240307,184700,459332770,18520,18520,18520,18520,0
|
|
20240307,184600,459332770,18520,18520,18520,18520,0
|
|
20240307,184500,459332770,18520,18520,18520,18520,0
|
|
20240307,184400,459332770,18520,18520,18520,18520,0
|
|
20240307,184300,459332770,18520,18520,18520,18520,0
|
|
20240307,184200,459332770,18520,18520,18520,18520,0
|
|
20240307,184100,459332770,18520,18520,18520,18520,0
|
|
20240307,184000,459332770,18520,18520,18520,18520,0
|
|
20240307,183900,459332770,18520,18520,18520,18520,0
|
|
20240307,183800,459332770,18520,18520,18520,18520,0
|
|
20240307,183700,459332770,18520,18520,18520,18520,0
|
|
20240307,183600,459332770,18520,18520,18520,18520,0
|
|
20240307,183500,459332770,18520,18520,18520,18520,0
|
|
20240307,183400,459332770,18520,18520,18520,18520,0
|
|
20240307,183300,459332770,18520,18520,18520,18520,0
|
|
20240307,183200,459332770,18520,18520,18520,18520,0
|
|
20240307,183100,459332770,18520,18520,18520,18520,0
|
|
20240307,183000,459332770,18520,18520,18520,18520,0
|
|
20240307,182900,459332770,18520,18520,18520,18520,0
|
|
20240307,182800,459332770,18520,18520,18520,18520,0
|
|
20240307,182700,459332770,18520,18520,18520,18520,0
|
|
20240307,182600,459332770,18520,18520,18520,18520,709
|
|
20240307,182500,459332770,18520,18520,18520,18520,0
|
|
20240307,182400,459332770,18520,18520,18520,18520,0
|
|
20240307,182300,459332770,18520,18520,18520,18520,0
|
|
20240307,182200,459332770,18520,18520,18520,18520,0
|
|
20240307,182100,459332770,18520,18520,18520,18520,0
|
|
20240307,182000,459332770,18520,18520,18520,18520,0
|
|
20240307,181900,459332770,18520,18520,18520,18520,0
|
|
20240307,181800,459332770,18520,18520,18520,18520,0
|
|
20240307,181700,459332770,18520,18520,18520,18520,0
|
|
20240307,181600,459332770,18520,18520,18520,18520,0
|
|
20240307,181500,459332770,18520,18520,18520,18520,0
|
|
20240307,181400,459332770,18520,18520,18520,18520,0
|
|
20240307,181300,459332770,18520,18520,18520,18520,0
|
|
20240307,181200,459332770,18520,18520,18520,18520,0
|
|
20240307,181100,459332770,18520,18520,18520,18520,0
|
|
20240307,181000,459332770,18520,18520,18520,18520,0
|
|
20240307,180900,459332770,18520,18520,18520,18520,0
|
|
20240307,180800,459332770,18520,18520,18520,18520,0
|
|
20240307,180700,459332770,18520,18520,18520,18520,0
|
|
20240307,180600,459332770,18520,18520,18520,18520,0
|
|
20240307,180500,459332770,18520,18520,18520,18520,0
|
|
20240307,180400,459332770,18520,18520,18520,18520,0
|
|
20240307,180300,459332770,18520,18520,18520,18520,0
|
|
20240307,180200,459332770,18520,18520,18520,18520,0
|
|
20240307,180100,459332770,18520,18520,18520,18520,0
|
|
20240307,180000,459332770,18520,18520,18520,18520,0
|
|
20240307,175900,459332770,18520,18520,18520,18520,0
|
|
20240307,175800,459332770,18520,18520,18520,18520,0
|
|
20240307,175700,459332770,18520,18520,18520,18520,0
|
|
20240307,175600,459332770,18520,18520,18520,18520,709
|
|
20240307,175500,459332770,18520,18520,18520,18520,0
|
|
20240307,175400,459332770,18520,18520,18520,18520,0
|
|
20240307,175300,459332770,18520,18520,18520,18520,0
|
|
20240307,175200,459332770,18520,18520,18520,18520,0
|
|
20240307,175100,459332770,18520,18520,18520,18520,0
|
|
20240307,175000,459332770,18520,18520,18520,18520,0
|
|
20240307,174900,459332770,18520,18520,18520,18520,0
|
|
20240307,174800,459332770,18520,18520,18520,18520,0
|
|
20240307,174700,459332770,18520,18520,18520,18520,0
|
|
20240307,174600,459332770,18520,18520,18520,18520,0
|
|
20240307,174500,459332770,18520,18520,18520,18520,0
|
|
20240307,174400,459332770,18520,18520,18520,18520,0
|
|
20240307,174300,459332770,18520,18520,18520,18520,0
|
|
20240307,174200,459332770,18520,18520,18520,18520,0
|
|
20240307,174100,459332770,18520,18520,18520,18520,0
|
|
20240307,174000,459332770,18520,18520,18520,18520,0
|
|
20240307,173900,459332770,18520,18520,18520,18520,0
|
|
20240307,173800,459332770,18520,18520,18520,18520,0
|
|
20240307,173700,459332770,18520,18520,18520,18520,0
|
|
20240307,173600,459332770,18520,18520,18520,18520,0
|
|
20240307,173500,459332770,18520,18520,18520,18520,0
|
|
20240307,173400,459332770,18520,18520,18520,18520,0
|
|
20240307,173300,459332770,18520,18520,18520,18520,0
|
|
20240307,173200,459332770,18520,18520,18520,18520,0
|
|
20240307,173100,459332770,18520,18520,18520,18520,0
|
|
20240307,173000,459332770,18520,18520,18520,18520,0
|
|
20240307,172900,459332770,18520,18520,18520,18520,0
|
|
20240307,172800,459332770,18520,18520,18520,18520,0
|
|
20240307,172700,459332770,18520,18520,18520,18520,0
|
|
20240307,172600,459332770,18520,18520,18520,18520,709
|
|
20240307,172500,459332770,18520,18520,18520,18520,0
|
|
20240307,172400,459332770,18520,18520,18520,18520,0
|
|
20240307,172300,459332770,18520,18520,18520,18520,0
|
|
20240307,172200,459332770,18520,18520,18520,18520,0
|
|
20240307,172100,459332770,18520,18520,18520,18520,0
|
|
20240307,172000,459332770,18520,18520,18520,18520,0
|
|
20240307,171900,459332770,18520,18520,18520,18520,0
|
|
20240307,171800,459332770,18520,18520,18520,18520,0
|
|
20240307,171700,459332770,18520,18520,18520,18520,0
|
|
20240307,171600,459332770,18520,18520,18520,18520,0
|
|
20240307,171500,459332770,18520,18520,18520,18520,0
|
|
20240307,171400,459332770,18520,18520,18520,18520,0
|
|
20240307,171300,459332770,18520,18520,18520,18520,0
|
|
20240307,171200,459332770,18520,18520,18520,18520,0
|
|
20240307,171100,459332770,18520,18520,18520,18520,0
|
|
20240307,171000,459332770,18520,18520,18520,18520,0
|
|
20240307,170900,459332770,18520,18520,18520,18520,0
|
|
20240307,170800,459332770,18520,18520,18520,18520,0
|
|
20240307,170700,459332770,18520,18520,18520,18520,0
|
|
20240307,170600,459332770,18520,18520,18520,18520,0
|
|
20240307,170500,459332770,18520,18520,18520,18520,0
|
|
20240307,170400,459332770,18520,18520,18520,18520,0
|
|
20240307,170300,459332770,18520,18520,18520,18520,0
|
|
20240307,170200,459332770,18520,18520,18520,18520,0
|
|
20240307,170100,459332770,18520,18520,18520,18520,0
|
|
20240307,170000,459332770,18520,18520,18520,18520,0
|
|
20240307,165900,459332770,18520,18520,18520,18520,0
|
|
20240307,165800,459332770,18520,18520,18520,18520,0
|
|
20240307,165700,459332770,18520,18520,18520,18520,0
|
|
20240307,165600,459332770,18520,18520,18520,18520,709
|
|
20240307,165500,459332770,18520,18520,18520,18520,0
|
|
20240307,165400,459332770,18520,18520,18520,18520,0
|
|
20240307,165300,459332770,18520,18520,18520,18520,0
|
|
20240307,165200,459332770,18520,18520,18520,18520,0
|
|
20240307,165100,459332770,18520,18520,18520,18520,0
|
|
20240307,165000,459332770,18520,18520,18520,18520,0
|
|
20240307,164900,459332770,18520,18520,18520,18520,0
|
|
20240307,164800,459332770,18520,18520,18520,18520,0
|
|
20240307,164700,459332770,18520,18520,18520,18520,0
|
|
20240307,164600,459332770,18520,18520,18520,18520,0
|
|
20240307,164500,459332770,18520,18520,18520,18520,0
|
|
20240307,164400,459332770,18520,18520,18520,18520,0
|
|
20240307,164300,459332770,18520,18520,18520,18520,0
|
|
20240307,164200,459332770,18520,18520,18520,18520,0
|
|
20240307,164100,459332770,18520,18520,18520,18520,0
|
|
20240307,164000,459332770,18520,18520,18520,18520,0
|
|
20240307,163900,459332770,18520,18520,18520,18520,0
|
|
20240307,163800,459332770,18520,18520,18520,18520,0
|
|
20240307,163700,459332770,18520,18520,18520,18520,0
|
|
20240307,163600,459332770,18520,18520,18520,18520,0
|
|
20240307,163500,459332770,18520,18520,18520,18520,0
|
|
20240307,163400,459332770,18520,18520,18520,18520,0
|
|
20240307,163300,459332770,18520,18520,18520,18520,0
|
|
20240307,163200,459332770,18520,18520,18520,18520,0
|
|
20240307,163100,459332770,18520,18520,18520,18520,0
|
|
20240307,163000,459332770,18520,18520,18520,18520,0
|
|
20240307,162900,459332770,18520,18520,18520,18520,0
|
|
20240307,162800,459332770,18520,18520,18520,18520,0
|
|
20240307,162700,459332770,18520,18520,18520,18520,0
|
|
20240307,162600,459332770,18520,18520,18520,18520,709
|
|
20240307,162500,459332770,18520,18520,18520,18520,0
|
|
20240307,162400,459332770,18520,18520,18520,18520,0
|
|
20240307,162300,459332770,18520,18520,18520,18520,0
|
|
20240307,162200,459332770,18520,18520,18520,18520,0
|
|
20240307,162100,459332770,18520,18520,18520,18520,0
|
|
20240307,162000,459332770,18520,18520,18520,18520,0
|
|
20240307,161900,459332770,18520,18520,18520,18520,0
|
|
20240307,161800,459332770,18520,18520,18520,18520,0
|
|
20240307,161700,459332770,18520,18520,18520,18520,0
|
|
20240307,161600,459332770,18520,18520,18520,18520,0
|
|
20240307,161500,459332770,18520,18520,18520,18520,0
|
|
20240307,161400,459332770,18520,18520,18520,18520,0
|
|
20240307,161300,459332770,18520,18520,18520,18520,0
|
|
20240307,161200,459332770,18520,18520,18520,18520,0
|
|
20240307,161100,459332770,18520,18520,18520,18520,0
|
|
20240307,161000,459332770,18520,18520,18520,18520,0
|
|
20240307,160900,459332770,18520,18520,18520,18520,0
|
|
20240307,160800,459332770,18520,18520,18520,18520,0
|
|
20240307,160700,459332770,18520,18520,18520,18520,0
|
|
20240307,160600,459332770,18520,18520,18520,18520,0
|
|
20240307,160500,459332770,18520,18520,18520,18520,0
|
|
20240307,160400,459332770,18520,18520,18520,18520,0
|
|
20240307,160300,459332770,18520,18520,18520,18520,0
|
|
20240307,160200,459332770,18520,18520,18520,18520,0
|
|
20240307,160100,459332770,18520,18520,18520,18520,0
|
|
20240307,160000,459332770,18520,18520,18520,18520,0
|
|
20240307,155900,459332770,18520,18520,18520,18520,0
|
|
20240307,155800,459332770,18520,18520,18520,18520,0
|
|
20240307,155700,459332770,18520,18520,18520,18520,0
|
|
20240307,155600,459332770,18520,18520,18520,18520,709
|
|
20240307,155500,459332770,18520,18520,18520,18520,0
|
|
20240307,155400,459332770,18520,18520,18520,18520,0
|
|
20240307,155300,459332770,18520,18520,18520,18520,0
|
|
20240307,155200,459332770,18520,18520,18520,18520,0
|
|
20240307,155100,459332770,18520,18520,18520,18520,0
|
|
20240307,155000,459332770,18520,18520,18520,18520,0
|
|
20240307,154900,459332770,18520,18520,18520,18520,0
|
|
20240307,154800,459332770,18520,18520,18520,18520,0
|
|
20240307,154700,459332770,18520,18520,18520,18520,0
|
|
20240307,154600,459332770,18520,18520,18520,18520,0
|
|
20240307,154500,459332770,18520,18520,18520,18520,0
|
|
20240307,154400,459332770,18520,18520,18520,18520,0
|
|
20240307,154300,459332770,18520,18520,18520,18520,0
|
|
20240307,154200,459332770,18520,18520,18520,18520,0
|
|
20240307,154100,459332770,18520,18520,18520,18520,0
|
|
20240307,154000,459332770,18520,18520,18520,18520,0
|
|
20240307,153900,459332770,18520,18520,18520,18520,0
|
|
20240307,153800,459332770,18520,18520,18520,18520,0
|
|
20240307,153700,459332770,18520,18520,18520,18520,0
|
|
20240307,153600,459332770,18520,18520,18520,18520,0
|
|
20240307,153500,459332770,18520,18520,18520,18520,0
|
|
20240307,153400,459332770,18520,18520,18520,18520,0
|
|
20240307,153300,459332770,18520,18520,18520,18520,0
|
|
20240307,153200,459332770,18520,18520,18520,18520,0
|
|
20240307,153100,459332770,18520,18520,18520,18520,0
|
|
20240307,153000,459332770,18520,18520,18520,18520,709
|
|
20240307,152900,446202090,18540,18540,18540,18540,0
|
|
20240307,152800,446202090,18540,18540,18540,18540,0
|
|
20240307,152700,446202090,18540,18540,18540,18540,0
|
|
20240307,152600,446202090,18540,18540,18540,18540,0
|
|
20240307,152500,446202090,18540,18540,18540,18540,0
|
|
20240307,152400,446202090,18540,18540,18540,18540,0
|
|
20240307,152300,446202090,18540,18540,18540,18540,0
|
|
20240307,152200,446202090,18540,18540,18540,18540,0
|
|
20240307,152100,446202090,18540,18540,18540,18540,0
|
|
20240307,152000,446202090,18540,18540,18540,18540,0
|
|
20240307,151900,446202090,18540,18540,18540,18540,36
|
|
20240307,151800,445534650,18540,18520,18540,18520,15
|
|
20240307,151700,445256750,18520,18530,18530,18520,6
|
|
20240307,151600,445145610,18520,18520,18520,18520,10
|
|
20240307,151500,444960410,18520,18520,18520,18520,6
|
|
20240307,151400,444849290,18520,18530,18530,18520,2
|
|
20240307,151300,444812240,18540,18520,18540,18520,2
|
|
20240307,151200,444775180,18540,18520,18540,18520,20
|
|
20240307,151100,444404580,18530,18520,18530,18520,51
|
|
20240307,151000,443460050,18520,18520,18520,18520,10
|
|
20240307,150900,443274850,18520,18530,18530,18520,6
|
|
20240307,150800,443163700,18520,18520,18520,18520,183
|
|
20240307,150700,439774540,18520,18520,18520,18520,1
|
|
20240307,150600,439756020,18530,18520,18530,18520,7
|
|
20240307,150500,439626370,18520,18520,18520,18520,13
|
|
20240307,150400,439385610,18520,18540,18540,18520,4
|
|
20240307,150300,439311490,18540,18540,18540,18540,1
|
|
20240307,150200,439292950,18540,18540,18540,18530,56
|
|
20240307,150100,438254720,18530,18540,18540,18530,39
|
|
20240307,150000,437531730,18530,18530,18530,18530,1
|
|
20240307,145900,437513200,18540,18530,18540,18530,642
|
|
20240307,145800,425614680,18520,18520,18520,18520,1
|
|
20240307,145700,425596160,18520,18520,18520,18520,7
|
|
20240307,145600,425466520,18520,18530,18530,18520,2
|
|
20240307,145500,425429470,18510,18510,18510,18510,1
|
|
20240307,145400,425410960,18530,18520,18530,18520,23
|
|
20240307,145300,424984810,18510,18510,18510,18510,1
|
|
20240307,145200,424966300,18530,18510,18530,18510,2
|
|
20240307,145100,424929260,18510,18520,18520,18510,7
|
|
20240307,145000,424799680,18500,18500,18500,18500,0
|
|
20240307,144900,424799680,18500,18500,18500,18500,1
|
|
20240307,144800,424781180,18500,18500,18500,18500,2
|
|
20240307,144700,424744180,18530,18520,18530,18500,13
|
|
20240307,144600,424503370,18500,18510,18510,18500,3
|
|
20240307,144500,424447860,18520,18520,18520,18520,0
|
|
20240307,144400,424447860,18520,18520,18520,18520,3
|
|
20240307,144300,424392300,18520,18520,18520,18520,6
|
|
20240307,144200,424281180,18530,18520,18530,18520,2
|
|
20240307,144100,424244130,18520,18520,18520,18520,13
|
|
20240307,144000,424003370,18520,18520,18520,18520,8
|
|
20240307,143900,423855210,18500,18500,18500,18500,1
|
|
20240307,143800,423836710,18500,18510,18510,18500,87
|
|
20240307,143700,422227200,18500,18500,18500,18500,42
|
|
20240307,143600,421450200,18500,18510,18510,18500,12
|
|
20240307,143500,421228100,18510,18510,18510,18510,1
|
|
20240307,143400,421209590,18500,18530,18530,18500,2
|
|
20240307,143300,421172560,18500,18500,18500,18500,1
|
|
20240307,143200,421154060,18510,18510,18510,18510,0
|
|
20240307,143100,421154060,18510,18510,18510,18510,1
|
|
20240307,143000,421135550,18500,18500,18500,18500,1
|
|
20240307,142900,421117050,18500,18500,18500,18500,1
|
|
20240307,142800,421098550,18500,18500,18500,18500,0
|
|
20240307,142700,421098550,18500,18500,18500,18500,3
|
|
20240307,142600,421043050,18500,18550,18550,18500,19
|
|
20240307,142500,420690650,18500,18500,18500,18500,1
|
|
20240307,142400,420672150,18500,18450,18500,18450,1001
|
|
20240307,142300,402153700,18560,18460,18560,18460,201
|
|
20240307,142200,398443140,18560,18560,18560,18460,3
|
|
20240307,142100,398387560,18460,18520,18560,18460,34
|
|
20240307,142000,397757400,18470,18470,18470,18470,1
|
|
20240307,141900,397738930,18460,18460,18460,18460,0
|
|
20240307,141800,397738930,18460,18460,18460,18460,1
|
|
20240307,141700,397720470,18500,18460,18500,18460,11
|
|
20240307,141600,397517120,18460,18460,18460,18460,1
|
|
20240307,141500,397498660,18460,18460,18460,18460,1
|
|
20240307,141400,397480200,18460,18460,18460,18460,0
|
|
20240307,141300,397480200,18460,18480,18480,18460,246
|
|
20240307,141200,392934250,18480,18480,18480,18480,201
|
|
20240307,141100,389219770,18550,18480,18550,18480,290
|
|
20240307,141000,383859450,18480,18550,18550,18480,201
|
|
20240307,140900,380144900,18480,18480,18480,18480,301
|
|
20240307,140800,374582420,18480,18560,18560,18480,7
|
|
20240307,140700,374452580,18480,18480,18480,18480,2
|
|
20240307,140600,374415620,18500,18500,18500,18500,187
|
|
20240307,140500,370956120,18500,18500,18500,18500,0
|
|
20240307,140400,370956120,18500,18500,18500,18500,1
|
|
20240307,140300,370937620,18500,18500,18500,18500,1
|
|
20240307,140200,370919120,18500,18500,18500,18500,11
|
|
20240307,140100,370715620,18480,18480,18480,18480,0
|
|
20240307,140000,370715620,18480,18480,18480,18480,1
|
|
20240307,135900,370697140,18480,18480,18480,18480,1
|
|
20240307,135800,370678660,18480,18500,18500,18480,51
|
|
20240307,135700,369735180,18480,18480,18480,18480,1
|
|
20240307,135600,369716700,18490,18500,18500,18490,534
|
|
20240307,135500,359839910,18500,18500,18500,18500,1
|
|
20240307,135400,359821410,18500,18500,18500,18500,1
|
|
20240307,135300,359802910,18500,18500,18500,18500,1
|
|
20240307,135200,359784410,18510,18510,18510,18510,65
|
|
20240307,135100,358581260,18510,18530,18590,18510,43
|
|
20240307,135000,357782510,18520,18520,18520,18520,5
|
|
20240307,134900,357689910,18510,18510,18510,18510,1
|
|
20240307,134800,357671400,18510,18510,18510,18510,5
|
|
20240307,134700,357578850,18510,18510,18510,18510,1
|
|
20240307,134600,357560340,18510,18510,18510,18510,1
|
|
20240307,134500,357541830,18510,18510,18510,18510,1
|
|
20240307,134400,357523320,18510,18510,18510,18510,9
|
|
20240307,134300,357356730,18510,18510,18510,18510,0
|
|
20240307,134200,357356730,18510,18520,18520,18510,3
|
|
20240307,134100,357301180,18510,18510,18510,18510,1
|
|
20240307,134000,357282670,18510,18510,18510,18510,10
|
|
20240307,133900,357097570,18510,18510,18510,18510,0
|
|
20240307,133800,357097570,18510,18530,18530,18510,2
|
|
20240307,133700,357060530,18510,18510,18510,18510,1
|
|
20240307,133600,357042020,18510,18510,18510,18510,1
|
|
20240307,133500,357023510,18510,18510,18510,18510,1
|
|
20240307,133400,357005000,18540,18540,18540,18540,0
|
|
20240307,133300,357005000,18540,18500,18540,18500,2
|
|
20240307,133200,356967960,18500,18510,18510,18500,74
|
|
20240307,133100,355598730,18510,18510,18510,18510,33
|
|
20240307,133000,354987900,18510,18510,18510,18510,0
|
|
20240307,132900,354987900,18510,18520,18520,18510,2
|
|
20240307,132800,354950870,18510,18520,18520,18510,7
|
|
20240307,132700,354821240,18510,18510,18510,18510,1
|
|
20240307,132600,354802730,18510,18510,18510,18510,1
|
|
20240307,132500,354784220,18530,18530,18530,18530,1
|
|
20240307,132400,354765690,18510,18510,18510,18510,1
|
|
20240307,132300,354747180,18510,18510,18510,18510,1
|
|
20240307,132200,354728670,18510,18510,18510,18510,1
|
|
20240307,132100,354710160,18510,18510,18510,18510,0
|
|
20240307,132000,354710160,18510,18510,18510,18510,46
|
|
20240307,131900,353858700,18510,18510,18510,18510,1
|
|
20240307,131800,353840190,18510,18510,18510,18510,1
|
|
20240307,131700,353821680,18510,18510,18510,18510,1
|
|
20240307,131600,353803170,18510,18510,18510,18510,0
|
|
20240307,131500,353803170,18510,18510,18510,18510,1
|
|
20240307,131400,353784660,18510,18510,18510,18510,1
|
|
20240307,131300,353766150,18520,18520,18520,18520,4
|
|
20240307,131200,353692070,18520,18520,18520,18520,0
|
|
20240307,131100,353692070,18520,18520,18520,18520,1
|
|
20240307,131000,353673550,18520,18520,18520,18520,1
|
|
20240307,130900,353655030,18520,18520,18520,18520,3
|
|
20240307,130800,353599470,18520,18520,18520,18520,0
|
|
20240307,130700,353599470,18520,18600,18600,18520,2
|
|
20240307,130600,353562350,18520,18520,18520,18520,25
|
|
20240307,130500,353099350,18510,18510,18510,18510,1
|
|
20240307,130400,353080840,18500,18500,18500,18500,1
|
|
20240307,130300,353062340,18500,18500,18500,18500,0
|
|
20240307,130200,353062340,18500,18500,18500,18500,1
|
|
20240307,130100,353043840,18500,18500,18500,18500,1
|
|
20240307,130000,353025340,18590,18590,18590,18500,7
|
|
20240307,125900,352895300,18500,18500,18500,18500,0
|
|
20240307,125800,352895300,18500,18500,18500,18500,1
|
|
20240307,125700,352876800,18500,18500,18500,18500,29
|
|
20240307,125600,352340300,18600,18540,18600,18500,9
|
|
20240307,125500,352173120,18500,18500,18500,18500,1
|
|
20240307,125400,352154620,18500,18500,18500,18500,0
|
|
20240307,125300,352154620,18500,18500,18500,18500,1
|
|
20240307,125200,352136120,18500,18500,18500,18500,1
|
|
20240307,125100,352117620,18500,18500,18500,18500,1
|
|
20240307,125000,352099120,18540,18540,18540,18540,0
|
|
20240307,124900,352099120,18540,18500,18540,18500,2
|
|
20240307,124800,352062080,18500,18500,18500,18500,1
|
|
20240307,124700,352043580,18500,18500,18500,18500,1
|
|
20240307,124600,352025080,18500,18500,18500,18500,1
|
|
20240307,124500,352006580,18500,18500,18500,18500,0
|
|
20240307,124400,352006580,18500,18500,18500,18490,101
|
|
20240307,124300,350139010,18500,18540,18540,18500,13
|
|
20240307,124200,349898110,18500,18490,18500,18490,240
|
|
20240307,124100,345458120,18490,18490,18490,18490,0
|
|
20240307,124000,345458120,18490,18490,18490,18490,1
|
|
20240307,123900,345439630,18500,18490,18500,18490,2
|
|
20240307,123800,345402640,18490,18490,18490,18490,1
|
|
20240307,123700,345384150,18480,18480,18480,18480,1
|
|
20240307,123600,345365670,18490,18490,18490,18490,0
|
|
20240307,123500,345365670,18490,18490,18490,18490,1
|
|
20240307,123400,345347180,18490,18490,18490,18490,1
|
|
20240307,123300,345328690,18490,18480,18490,18480,19
|
|
20240307,123200,344977490,18490,18490,18490,18490,5
|
|
20240307,123100,344885040,18480,18480,18480,18480,1
|
|
20240307,123000,344866560,18480,18480,18480,18480,1
|
|
20240307,122900,344848080,18480,18480,18480,18480,1
|
|
20240307,122800,344829600,18470,18470,18470,18470,1
|
|
20240307,122700,344811130,18500,18470,18500,18470,15
|
|
20240307,122600,344533990,18470,18450,18470,18450,9
|
|
20240307,122500,344367780,18450,18450,18450,18450,1
|
|
20240307,122400,344349330,18460,18460,18460,18460,1
|
|
20240307,122300,344330870,18450,18450,18450,18450,0
|
|
20240307,122200,344330870,18450,18450,18450,18450,1
|
|
20240307,122100,344312420,18450,18450,18450,18450,1
|
|
20240307,122000,344293970,18450,18450,18450,18450,1
|
|
20240307,121900,344275520,18460,18460,18460,18460,23
|
|
20240307,121800,343850940,18460,18460,18460,18460,1
|
|
20240307,121700,343832480,18460,18460,18460,18460,26
|
|
20240307,121600,343352520,18460,18460,18460,18460,1
|
|
20240307,121500,343334060,18460,18460,18460,18460,51
|
|
20240307,121400,342392600,18470,18470,18470,18470,0
|
|
20240307,121300,342392600,18470,18470,18470,18470,14
|
|
20240307,121200,342134020,18470,18470,18470,18470,106
|
|
20240307,121100,340176200,18470,18470,18470,18470,2
|
|
20240307,121000,340139260,18470,18470,18470,18470,0
|
|
20240307,120900,340139260,18470,18470,18470,18470,2
|
|
20240307,120800,340102320,18470,18480,18480,18470,4
|
|
20240307,120700,340028420,18470,18470,18470,18470,4
|
|
20240307,120600,339954540,18480,18480,18480,18480,27
|
|
20240307,120500,339455580,18480,18480,18480,18480,0
|
|
20240307,120400,339455580,18480,18480,18480,18480,2
|
|
20240307,120300,339418620,18490,18500,18500,18490,14
|
|
20240307,120200,339159640,18480,18470,18480,18470,4
|
|
20240307,120100,339085740,18480,18480,18480,18480,0
|
|
20240307,120000,339085740,18480,18500,18500,18480,5
|
|
20240307,115900,338993280,18480,18480,18480,18480,2
|
|
20240307,115800,338956320,18470,18470,18470,18470,2
|
|
20240307,115700,338919380,18460,18460,18460,18460,2
|
|
20240307,115600,338882460,18460,18460,18460,18460,0
|
|
20240307,115500,338882460,18460,18460,18460,18460,3
|
|
20240307,115400,338827080,18460,18460,18460,18460,2
|
|
20240307,115300,338790160,18460,18460,18460,18460,2
|
|
20240307,115200,338753240,18460,18460,18460,18460,0
|
|
20240307,115100,338753240,18460,18460,18460,18460,2
|
|
20240307,115000,338716320,18450,18450,18450,18450,2
|
|
20240307,114900,338679420,18450,18450,18450,18450,2
|
|
20240307,114800,338642520,18450,18450,18450,18450,2
|
|
20240307,114700,338605620,18460,18460,18460,18460,60
|
|
20240307,114600,337498020,18460,18460,18460,18460,2
|
|
20240307,114500,337461100,18470,18510,18510,18470,3
|
|
20240307,114400,337405650,18460,18460,18460,18460,2
|
|
20240307,114300,337368730,18460,18460,18460,18460,0
|
|
20240307,114200,337368730,18460,18460,18460,18460,2
|
|
20240307,114100,337331810,18450,18450,18450,18450,5
|
|
20240307,114000,337239560,18450,18460,18460,18450,6
|
|
20240307,113900,337128820,18460,18470,18470,18460,14
|
|
20240307,113800,336870310,18480,18490,18490,18480,25
|
|
20240307,113700,336408080,18490,18520,18520,18490,268
|
|
20240307,113600,331448990,18520,18520,18520,18520,2
|
|
20240307,113500,331411950,18520,18600,18600,18520,12
|
|
20240307,113400,331189070,18520,18620,18620,18520,245
|
|
20240307,113300,326648020,18540,18540,18540,18540,32
|
|
20240307,113200,326054740,18540,18540,18540,18540,2
|
|
20240307,113100,326017660,18540,18540,18540,18540,2
|
|
20240307,113000,325980580,18540,18540,18540,18540,30
|
|
20240307,112900,325424380,18540,18540,18540,18540,2
|
|
20240307,112800,325387300,18540,18540,18540,18540,2
|
|
20240307,112700,325350220,18540,18540,18540,18540,2
|
|
20240307,112600,325313140,18540,18540,18540,18540,2
|
|
20240307,112500,325276060,18550,18550,18550,18550,240
|
|
20240307,112400,320824060,18550,18550,18550,18550,2
|
|
20240307,112300,320786960,18550,18550,18550,18550,2
|
|
20240307,112200,320749860,18670,18550,18670,18550,51
|
|
20240307,112100,319798070,18670,18670,18670,18560,44
|
|
20240307,112000,318980660,18570,18580,18580,18570,20
|
|
20240307,111900,318609080,18580,18670,18670,18580,1095
|
|
20240307,111800,298242210,18600,18610,18670,18600,100
|
|
20240307,111700,296380030,18670,18610,18670,18600,119
|
|
20240307,111600,294165090,18610,18610,18610,18610,5
|
|
20240307,111500,294072040,18610,18610,18670,18610,5
|
|
20240307,111400,293978920,18620,18620,18620,18620,5
|
|
20240307,111300,293885820,18620,18620,18620,18620,2
|
|
20240307,111200,293848580,18620,18620,18620,18620,0
|
|
20240307,111100,293848580,18620,18620,18620,18620,2
|
|
20240307,111000,293811340,18620,18620,18620,18620,2
|
|
20240307,110900,293774100,18630,18630,18630,18630,2
|
|
20240307,110800,293736840,18670,18610,18670,18610,3
|
|
20240307,110700,293680950,18610,18610,18610,18610,0
|
|
20240307,110600,293680950,18610,18630,18630,18610,231
|
|
20240307,110500,289379230,18630,18630,18630,18630,2
|
|
20240307,110400,289341970,18620,18620,18620,18620,2
|
|
20240307,110300,289304730,18630,18630,18630,18620,23
|
|
20240307,110200,288876250,18630,18640,18640,18630,175
|
|
20240307,110100,285614270,18640,18640,18640,18640,2
|
|
20240307,110000,285576990,18640,18640,18640,18640,12
|
|
20240307,105900,285353310,18640,18640,18640,18640,0
|
|
20240307,105800,285353310,18640,18680,18680,18640,6
|
|
20240307,105700,285241270,18640,18650,18650,18640,8
|
|
20240307,105600,285092080,18640,18640,18640,18640,0
|
|
20240307,105500,285092080,18640,18640,18640,18640,0
|
|
20240307,105400,285092080,18640,18640,18640,18640,0
|
|
20240307,105300,285092080,18640,18640,18640,18640,0
|
|
20240307,105200,285092080,18640,18640,18640,18640,0
|
|
20240307,105100,285092080,18640,18640,18640,18640,0
|
|
20240307,105000,285092080,18640,18640,18640,18640,0
|
|
20240307,104900,285092080,18640,18640,18640,18640,3
|
|
20240307,104800,285036160,18650,18650,18650,18650,0
|
|
20240307,104700,285036160,18650,18650,18650,18650,400
|
|
20240307,104600,277576160,18650,18650,18650,18650,12
|
|
20240307,104500,277352360,18650,18650,18650,18650,0
|
|
20240307,104400,277352360,18650,18650,18650,18650,0
|
|
20240307,104300,277352360,18650,18660,18660,18650,4
|
|
20240307,104200,277277730,18660,18710,18710,18660,10
|
|
20240307,104100,277090890,18720,18720,18720,18720,9
|
|
20240307,104000,276922410,18720,18720,18720,18720,969
|
|
20240307,103900,258782730,18720,18720,18720,18720,0
|
|
20240307,103800,258782730,18720,18750,18750,18720,6
|
|
20240307,103700,258670320,18760,18760,18760,18760,31
|
|
20240307,103600,258088760,18760,18760,18760,18760,11
|
|
20240307,103500,257882400,18770,18750,18770,18750,35
|
|
20240307,103400,257225770,18720,18760,18760,18720,51
|
|
20240307,103300,256270810,18730,18730,18730,18730,51
|
|
20240307,103200,255315580,18780,18780,18780,18780,0
|
|
20240307,103100,255315580,18780,18770,18780,18770,13
|
|
20240307,103000,255071560,18770,18770,18770,18770,62
|
|
20240307,102900,253907820,18770,18730,18770,18730,366
|
|
20240307,102800,247047160,18730,18670,18730,18670,1157
|
|
20240307,102700,225411260,18670,18670,18670,18670,0
|
|
20240307,102600,225411260,18670,18660,18670,18660,46
|
|
20240307,102500,224552890,18640,18650,18650,18640,60
|
|
20240307,102400,223433900,18640,18640,18640,18640,0
|
|
20240307,102300,223433900,18640,18640,18640,18640,0
|
|
20240307,102200,223433900,18640,18640,18640,18640,3
|
|
20240307,102100,223377980,18640,18640,18650,18640,106
|
|
20240307,102000,221401140,18640,18640,18640,18640,0
|
|
20240307,101900,221401140,18640,18640,18640,18640,0
|
|
20240307,101800,221401140,18640,18620,18640,18620,333
|
|
20240307,101700,215200020,18630,18630,18630,18630,0
|
|
20240307,101600,215200020,18630,18630,18630,18630,0
|
|
20240307,101500,215200020,18630,18610,18630,18610,25
|
|
20240307,101400,214734570,18610,18610,18610,18610,5
|
|
20240307,101300,214641520,18620,18620,18620,18620,0
|
|
20240307,101200,214641520,18620,18620,18620,18620,5
|
|
20240307,101100,214548420,18620,18610,18620,18610,105
|
|
20240307,101000,212593370,18610,18600,18610,18600,202
|
|
20240307,100900,208836150,18610,18610,18610,18610,0
|
|
20240307,100800,208836150,18610,18610,18610,18610,0
|
|
20240307,100700,208836150,18610,18600,18610,18600,4
|
|
20240307,100600,208761740,18610,18610,18610,18610,101
|
|
20240307,100500,206882130,18610,18610,18610,18610,0
|
|
20240307,100400,206882130,18610,18610,18610,18610,1
|
|
20240307,100300,206863520,18630,18630,18630,18630,0
|
|
20240307,100200,206863520,18630,18630,18630,18630,0
|
|
20240307,100100,206863520,18630,18630,18630,18630,1
|
|
20240307,100000,206844890,18600,18600,18600,18600,0
|
|
20240307,095900,206844890,18600,18600,18600,18600,0
|
|
20240307,095800,206844890,18600,18600,18600,18600,0
|
|
20240307,095700,206844890,18600,18600,18600,18600,0
|
|
20240307,095600,206844890,18600,18600,18600,18600,0
|
|
20240307,095500,206844890,18600,18600,18600,18600,0
|
|
20240307,095400,206844890,18600,18600,18600,18600,0
|
|
20240307,095300,206844890,18600,18620,18620,18600,43
|
|
20240307,095200,206045060,18640,18640,18640,18640,2
|
|
20240307,095100,206007780,18650,18650,18650,18650,0
|
|
20240307,095000,206007780,18650,18630,18650,18630,101
|
|
20240307,094900,204124170,18650,18650,18650,18650,0
|
|
20240307,094800,204124170,18650,18640,18650,18640,4
|
|
20240307,094700,204049590,18650,18650,18650,18650,1
|
|
20240307,094600,204030940,18660,18660,18660,18660,10
|
|
20240307,094500,203844340,18680,18680,18680,18680,0
|
|
20240307,094400,203844340,18680,18590,18680,18530,40
|
|
20240307,094300,203101040,18600,18670,18680,18600,1006
|
|
20240307,094200,184371720,18630,18660,18660,18630,139
|
|
20240307,094100,181780760,18660,18660,18660,18660,0
|
|
20240307,094000,181780760,18660,18690,18690,18660,5
|
|
20240307,093900,181687400,18690,18680,18690,18670,101
|
|
20240307,093800,179799880,18690,18690,18690,18690,1
|
|
20240307,093700,179781190,18690,18690,18690,18690,8
|
|
20240307,093600,179631670,18690,18700,18700,18690,210
|
|
20240307,093500,175706720,18700,18660,18700,18660,54
|
|
20240307,093400,174697930,18690,18690,18690,18690,1
|
|
20240307,093300,174679240,18660,18730,18730,18660,15
|
|
20240307,093200,174398990,18740,18760,18790,18740,110
|
|
20240307,093100,172334820,18760,18800,18800,18760,1286
|
|
20240307,093000,148182930,18800,18740,18800,18740,1073
|
|
20240307,092900,128044120,18710,18700,18750,18700,286
|
|
20240307,092800,122693330,18630,18610,18700,18610,1041
|
|
20240307,092700,103260950,18630,18630,18630,18630,0
|
|
20240307,092600,103260950,18630,18630,18630,18630,0
|
|
20240307,092500,103260950,18630,18620,18630,18620,20
|
|
20240307,092400,102888370,18590,18590,18590,18590,108
|
|
20240307,092300,100880650,18590,18620,18640,18590,251
|
|
20240307,092200,96206370,18620,18590,18640,18590,49
|
|
20240307,092100,95293280,18650,18630,18650,18630,209
|
|
20240307,092000,91396200,18630,18630,18630,18620,382
|
|
20240307,091900,84280110,18630,18630,18630,18630,503
|
|
20240307,091800,74909220,18570,18550,18620,18550,1325
|
|
20240307,091700,50284220,18560,18560,18560,18560,11
|
|
20240307,091600,50080060,18550,18550,18550,18550,220
|
|
20240307,091500,45999060,18540,18520,18540,18520,28
|
|
20240307,091400,45480060,18540,18520,18540,18520,20
|
|
20240307,091300,45109420,18540,18510,18540,18510,406
|
|
20240307,091200,37590440,18520,18480,18520,18480,51
|
|
20240307,091100,36647220,18470,18430,18470,18410,36
|
|
20240307,091000,35983940,18410,18430,18430,18410,101
|
|
20240307,090900,34124510,18420,18420,18430,18420,24
|
|
20240307,090800,33682270,18420,18420,18420,18420,2
|
|
20240307,090700,33645430,18420,18420,18420,18410,103
|
|
20240307,090600,31749170,18410,18410,18410,18410,0
|
|
20240307,090500,31749170,18410,18410,18430,18410,202
|
|
20240307,090400,28030330,18410,18350,18410,18350,1036
|
|
20240307,090300,8963570,18350,18350,18350,18350,0
|
|
20240307,090200,8963570,18350,18350,18350,18350,1
|
|
20240307,090100,8945220,18340,18480,18480,18340,212
|
|
20240307,090000,5055730,18480,18290,18480,18290,276
|