598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,185500,435001910,18480,18480,18480,18480,644
|
|
20240308,185400,435001910,18480,18480,18480,18480,0
|
|
20240308,185300,435001910,18480,18480,18480,18480,0
|
|
20240308,185200,435001910,18480,18480,18480,18480,0
|
|
20240308,185100,435001910,18480,18480,18480,18480,0
|
|
20240308,185000,435001910,18480,18480,18480,18480,0
|
|
20240308,184900,435001910,18480,18480,18480,18480,0
|
|
20240308,184800,435001910,18480,18480,18480,18480,0
|
|
20240308,184700,435001910,18480,18480,18480,18480,0
|
|
20240308,184600,435001910,18480,18480,18480,18480,0
|
|
20240308,184500,435001910,18480,18480,18480,18480,0
|
|
20240308,184400,435001910,18480,18480,18480,18480,0
|
|
20240308,184300,435001910,18480,18480,18480,18480,0
|
|
20240308,184200,435001910,18480,18480,18480,18480,0
|
|
20240308,184100,435001910,18480,18480,18480,18480,0
|
|
20240308,184000,435001910,18480,18480,18480,18480,0
|
|
20240308,183900,435001910,18480,18480,18480,18480,0
|
|
20240308,183800,435001910,18480,18480,18480,18480,0
|
|
20240308,183700,435001910,18480,18480,18480,18480,0
|
|
20240308,183600,435001910,18480,18480,18480,18480,0
|
|
20240308,183500,435001910,18480,18480,18480,18480,0
|
|
20240308,183400,435001910,18480,18480,18480,18480,0
|
|
20240308,183300,435001910,18480,18480,18480,18480,0
|
|
20240308,183200,435001910,18480,18480,18480,18480,0
|
|
20240308,183100,435001910,18480,18480,18480,18480,0
|
|
20240308,183000,435001910,18480,18480,18480,18480,0
|
|
20240308,182900,435001910,18480,18480,18480,18480,0
|
|
20240308,182800,435001910,18480,18480,18480,18480,0
|
|
20240308,182700,435001910,18480,18480,18480,18480,0
|
|
20240308,182600,435001910,18480,18480,18480,18480,0
|
|
20240308,182500,435001910,18480,18480,18480,18480,644
|
|
20240308,182400,435001910,18480,18480,18480,18480,0
|
|
20240308,182300,435001910,18480,18480,18480,18480,0
|
|
20240308,182200,435001910,18480,18480,18480,18480,0
|
|
20240308,182100,435001910,18480,18480,18480,18480,0
|
|
20240308,182000,435001910,18480,18480,18480,18480,0
|
|
20240308,181900,435001910,18480,18480,18480,18480,0
|
|
20240308,181800,435001910,18480,18480,18480,18480,0
|
|
20240308,181700,435001910,18480,18480,18480,18480,0
|
|
20240308,181600,435001910,18480,18480,18480,18480,0
|
|
20240308,181500,435001910,18480,18480,18480,18480,0
|
|
20240308,181400,435001910,18480,18480,18480,18480,0
|
|
20240308,181300,435001910,18480,18480,18480,18480,0
|
|
20240308,181200,435001910,18480,18480,18480,18480,0
|
|
20240308,181100,435001910,18480,18480,18480,18480,0
|
|
20240308,181000,435001910,18480,18480,18480,18480,0
|
|
20240308,180900,435001910,18480,18480,18480,18480,0
|
|
20240308,180800,435001910,18480,18480,18480,18480,0
|
|
20240308,180700,435001910,18480,18480,18480,18480,0
|
|
20240308,180600,435001910,18480,18480,18480,18480,0
|
|
20240308,180500,435001910,18480,18480,18480,18480,0
|
|
20240308,180400,435001910,18480,18480,18480,18480,0
|
|
20240308,180300,435001910,18480,18480,18480,18480,0
|
|
20240308,180200,435001910,18480,18480,18480,18480,0
|
|
20240308,180100,435001910,18480,18480,18480,18480,0
|
|
20240308,180000,435001910,18480,18480,18480,18480,0
|
|
20240308,175900,435001910,18480,18480,18480,18480,0
|
|
20240308,175800,435001910,18480,18480,18480,18480,0
|
|
20240308,175700,435001910,18480,18480,18480,18480,0
|
|
20240308,175600,435001910,18480,18480,18480,18480,0
|
|
20240308,175500,435001910,18480,18480,18480,18480,644
|
|
20240308,175400,435001910,18480,18480,18480,18480,0
|
|
20240308,175300,435001910,18480,18480,18480,18480,0
|
|
20240308,175200,435001910,18480,18480,18480,18480,0
|
|
20240308,175100,435001910,18480,18480,18480,18480,0
|
|
20240308,175000,435001910,18480,18480,18480,18480,0
|
|
20240308,174900,435001910,18480,18480,18480,18480,0
|
|
20240308,174800,435001910,18480,18480,18480,18480,0
|
|
20240308,174700,435001910,18480,18480,18480,18480,0
|
|
20240308,174600,435001910,18480,18480,18480,18480,0
|
|
20240308,174500,435001910,18480,18480,18480,18480,0
|
|
20240308,174400,435001910,18480,18480,18480,18480,0
|
|
20240308,174300,435001910,18480,18480,18480,18480,0
|
|
20240308,174200,435001910,18480,18480,18480,18480,0
|
|
20240308,174100,435001910,18480,18480,18480,18480,0
|
|
20240308,174000,435001910,18480,18480,18480,18480,0
|
|
20240308,173900,435001910,18480,18480,18480,18480,0
|
|
20240308,173800,435001910,18480,18480,18480,18480,0
|
|
20240308,173700,435001910,18480,18480,18480,18480,0
|
|
20240308,173600,435001910,18480,18480,18480,18480,0
|
|
20240308,173500,435001910,18480,18480,18480,18480,0
|
|
20240308,173400,435001910,18480,18480,18480,18480,0
|
|
20240308,173300,435001910,18480,18480,18480,18480,0
|
|
20240308,173200,435001910,18480,18480,18480,18480,0
|
|
20240308,173100,435001910,18480,18480,18480,18480,0
|
|
20240308,173000,435001910,18480,18480,18480,18480,0
|
|
20240308,172900,435001910,18480,18480,18480,18480,0
|
|
20240308,172800,435001910,18480,18480,18480,18480,0
|
|
20240308,172700,435001910,18480,18480,18480,18480,0
|
|
20240308,172600,435001910,18480,18480,18480,18480,0
|
|
20240308,172500,435001910,18480,18480,18480,18480,644
|
|
20240308,172400,435001910,18480,18480,18480,18480,0
|
|
20240308,172300,435001910,18480,18480,18480,18480,0
|
|
20240308,172200,435001910,18480,18480,18480,18480,0
|
|
20240308,172100,435001910,18480,18480,18480,18480,0
|
|
20240308,172000,435001910,18480,18480,18480,18480,0
|
|
20240308,171900,435001910,18480,18480,18480,18480,0
|
|
20240308,171800,435001910,18480,18480,18480,18480,0
|
|
20240308,171700,435001910,18480,18480,18480,18480,0
|
|
20240308,171600,435001910,18480,18480,18480,18480,0
|
|
20240308,171500,435001910,18480,18480,18480,18480,0
|
|
20240308,171400,435001910,18480,18480,18480,18480,0
|
|
20240308,171300,435001910,18480,18480,18480,18480,0
|
|
20240308,171200,435001910,18480,18480,18480,18480,0
|
|
20240308,171100,435001910,18480,18480,18480,18480,0
|
|
20240308,171000,435001910,18480,18480,18480,18480,0
|
|
20240308,170900,435001910,18480,18480,18480,18480,0
|
|
20240308,170800,435001910,18480,18480,18480,18480,0
|
|
20240308,170700,435001910,18480,18480,18480,18480,0
|
|
20240308,170600,435001910,18480,18480,18480,18480,0
|
|
20240308,170500,435001910,18480,18480,18480,18480,0
|
|
20240308,170400,435001910,18480,18480,18480,18480,0
|
|
20240308,170300,435001910,18480,18480,18480,18480,0
|
|
20240308,170200,435001910,18480,18480,18480,18480,0
|
|
20240308,170100,435001910,18480,18480,18480,18480,0
|
|
20240308,170000,435001910,18480,18480,18480,18480,0
|
|
20240308,165900,435001910,18480,18480,18480,18480,0
|
|
20240308,165800,435001910,18480,18480,18480,18480,0
|
|
20240308,165700,435001910,18480,18480,18480,18480,0
|
|
20240308,165600,435001910,18480,18480,18480,18480,0
|
|
20240308,165500,435001910,18480,18480,18480,18480,644
|
|
20240308,165400,435001910,18480,18480,18480,18480,0
|
|
20240308,165300,435001910,18480,18480,18480,18480,0
|
|
20240308,165200,435001910,18480,18480,18480,18480,0
|
|
20240308,165100,435001910,18480,18480,18480,18480,0
|
|
20240308,165000,435001910,18480,18480,18480,18480,0
|
|
20240308,164900,435001910,18480,18480,18480,18480,0
|
|
20240308,164800,435001910,18480,18480,18480,18480,0
|
|
20240308,164700,435001910,18480,18480,18480,18480,0
|
|
20240308,164600,435001910,18480,18480,18480,18480,0
|
|
20240308,164500,435001910,18480,18480,18480,18480,0
|
|
20240308,164400,435001910,18480,18480,18480,18480,0
|
|
20240308,164300,435001910,18480,18480,18480,18480,0
|
|
20240308,164200,435001910,18480,18480,18480,18480,0
|
|
20240308,164100,435001910,18480,18480,18480,18480,0
|
|
20240308,164000,435001910,18480,18480,18480,18480,0
|
|
20240308,163900,435001910,18480,18480,18480,18480,0
|
|
20240308,163800,435001910,18480,18480,18480,18480,0
|
|
20240308,163700,435001910,18480,18480,18480,18480,0
|
|
20240308,163600,435001910,18480,18480,18480,18480,0
|
|
20240308,163500,435001910,18480,18480,18480,18480,0
|
|
20240308,163400,435001910,18480,18480,18480,18480,0
|
|
20240308,163300,435001910,18480,18480,18480,18480,0
|
|
20240308,163200,435001910,18480,18480,18480,18480,0
|
|
20240308,163100,435001910,18480,18480,18480,18480,0
|
|
20240308,163000,435001910,18480,18480,18480,18480,0
|
|
20240308,162900,435001910,18480,18480,18480,18480,0
|
|
20240308,162800,435001910,18480,18480,18480,18480,0
|
|
20240308,162700,435001910,18480,18480,18480,18480,0
|
|
20240308,162600,435001910,18480,18480,18480,18480,0
|
|
20240308,162500,435001910,18480,18480,18480,18480,644
|
|
20240308,162400,435001910,18480,18480,18480,18480,0
|
|
20240308,162300,435001910,18480,18480,18480,18480,0
|
|
20240308,162200,435001910,18480,18480,18480,18480,0
|
|
20240308,162100,435001910,18480,18480,18480,18480,0
|
|
20240308,162000,435001910,18480,18480,18480,18480,0
|
|
20240308,161900,435001910,18480,18480,18480,18480,0
|
|
20240308,161800,435001910,18480,18480,18480,18480,0
|
|
20240308,161700,435001910,18480,18480,18480,18480,0
|
|
20240308,161600,435001910,18480,18480,18480,18480,0
|
|
20240308,161500,435001910,18480,18480,18480,18480,0
|
|
20240308,161400,435001910,18480,18480,18480,18480,0
|
|
20240308,161300,435001910,18480,18480,18480,18480,0
|
|
20240308,161200,435001910,18480,18480,18480,18480,0
|
|
20240308,161100,435001910,18480,18480,18480,18480,0
|
|
20240308,161000,435001910,18480,18480,18480,18480,0
|
|
20240308,160900,435001910,18480,18480,18480,18480,0
|
|
20240308,160800,435001910,18480,18480,18480,18480,0
|
|
20240308,160700,435001910,18480,18480,18480,18480,0
|
|
20240308,160600,435001910,18480,18480,18480,18480,0
|
|
20240308,160500,435001910,18480,18480,18480,18480,0
|
|
20240308,160400,435001910,18480,18480,18480,18480,0
|
|
20240308,160300,435001910,18480,18480,18480,18480,0
|
|
20240308,160200,435001910,18480,18480,18480,18480,0
|
|
20240308,160100,435001910,18480,18480,18480,18480,0
|
|
20240308,160000,435001910,18480,18480,18480,18480,0
|
|
20240308,155900,435001910,18480,18480,18480,18480,0
|
|
20240308,155800,435001910,18480,18480,18480,18480,0
|
|
20240308,155700,435001910,18480,18480,18480,18480,0
|
|
20240308,155600,435001910,18480,18480,18480,18480,0
|
|
20240308,155500,435001910,18480,18480,18480,18480,644
|
|
20240308,155400,435001910,18480,18480,18480,18480,0
|
|
20240308,155300,435001910,18480,18480,18480,18480,0
|
|
20240308,155200,435001910,18480,18480,18480,18480,0
|
|
20240308,155100,435001910,18480,18480,18480,18480,0
|
|
20240308,155000,435001910,18480,18480,18480,18480,0
|
|
20240308,154900,435001910,18480,18480,18480,18480,0
|
|
20240308,154800,435001910,18480,18480,18480,18480,0
|
|
20240308,154700,435001910,18480,18480,18480,18480,0
|
|
20240308,154600,435001910,18480,18480,18480,18480,0
|
|
20240308,154500,435001910,18480,18480,18480,18480,0
|
|
20240308,154400,435001910,18480,18480,18480,18480,0
|
|
20240308,154300,435001910,18480,18480,18480,18480,0
|
|
20240308,154200,435001910,18480,18480,18480,18480,0
|
|
20240308,154100,435001910,18480,18480,18480,18480,0
|
|
20240308,154000,435001910,18480,18480,18480,18480,0
|
|
20240308,153900,435001910,18480,18480,18480,18480,0
|
|
20240308,153800,435001910,18480,18480,18480,18480,0
|
|
20240308,153700,435001910,18480,18480,18480,18480,0
|
|
20240308,153600,435001910,18480,18480,18480,18480,0
|
|
20240308,153500,435001910,18480,18480,18480,18480,0
|
|
20240308,153400,435001910,18480,18480,18480,18480,0
|
|
20240308,153300,435001910,18480,18480,18480,18480,0
|
|
20240308,153200,435001910,18480,18480,18480,18480,0
|
|
20240308,153100,435001910,18480,18480,18480,18480,0
|
|
20240308,153000,435001910,18480,18480,18480,18480,644
|
|
20240308,152900,423100790,18510,18510,18510,18510,0
|
|
20240308,152800,423100790,18510,18510,18510,18510,0
|
|
20240308,152700,423100790,18510,18510,18510,18510,0
|
|
20240308,152600,423100790,18510,18510,18510,18510,0
|
|
20240308,152500,423100790,18510,18510,18510,18510,0
|
|
20240308,152400,423100790,18510,18510,18510,18510,0
|
|
20240308,152300,423100790,18510,18510,18510,18510,0
|
|
20240308,152200,423100790,18510,18510,18510,18510,0
|
|
20240308,152100,423100790,18510,18510,18510,18510,0
|
|
20240308,152000,423100790,18510,18510,18510,18510,0
|
|
20240308,151900,423100790,18510,18540,18540,18510,71
|
|
20240308,151800,421786520,18510,18510,18510,18510,11
|
|
20240308,151700,421582910,18510,18530,18530,18510,92
|
|
20240308,151600,419878900,18520,18520,18520,18520,8
|
|
20240308,151500,419730740,18520,18520,18520,18520,5
|
|
20240308,151400,419638140,18520,18540,18540,18520,34
|
|
20240308,151300,419007840,18530,18530,18530,18530,0
|
|
20240308,151200,419007840,18530,18530,18530,18530,1
|
|
20240308,151100,418989310,18540,18540,18540,18540,30
|
|
20240308,151000,418433110,18530,18530,18530,18530,1
|
|
20240308,150900,418414580,18530,18530,18530,18530,6
|
|
20240308,150800,418303400,18550,18550,18550,18550,44
|
|
20240308,150700,417487200,18540,18540,18540,18540,20
|
|
20240308,150600,417116400,18550,18550,18550,18550,65
|
|
20240308,150500,415910650,18550,18550,18550,18550,65
|
|
20240308,150400,414704900,18550,18550,18550,18550,1
|
|
20240308,150300,414686350,18560,18560,18560,18560,0
|
|
20240308,150200,414686350,18560,18550,18560,18550,102
|
|
20240308,150100,412794200,18540,18560,18560,18540,31
|
|
20240308,150000,412219440,18530,18560,18560,18530,83
|
|
20240308,145900,410681420,18550,18550,18550,18550,300
|
|
20240308,145800,405116420,18540,18540,18540,18540,45
|
|
20240308,145700,404282120,18540,18530,18540,18530,26
|
|
20240308,145600,403800250,18530,18530,18530,18530,0
|
|
20240308,145500,403800250,18530,18520,18530,18520,49
|
|
20240308,145400,402892480,18520,18520,18520,18520,0
|
|
20240308,145300,402892480,18520,18520,18520,18520,0
|
|
20240308,145200,402892480,18520,18520,18520,18520,1
|
|
20240308,145100,402873960,18510,18520,18520,18510,2
|
|
20240308,145000,402836930,18530,18530,18530,18530,30
|
|
20240308,144900,402281030,18530,18530,18530,18530,11
|
|
20240308,144800,402077200,18510,18520,18520,18510,33
|
|
20240308,144700,401466290,18530,18530,18530,18530,85
|
|
20240308,144600,399891240,18540,18540,18540,18540,0
|
|
20240308,144500,399891240,18540,18540,18540,18540,8
|
|
20240308,144400,399742920,18540,18540,18540,18540,30
|
|
20240308,144300,399186720,18540,18540,18540,18540,10
|
|
20240308,144200,399001320,18540,18540,18540,18540,19
|
|
20240308,144100,398649060,18540,18540,18540,18540,12
|
|
20240308,144000,398426580,18530,18530,18530,18530,0
|
|
20240308,143900,398426580,18530,18530,18530,18530,30
|
|
20240308,143800,397870680,18530,18530,18530,18530,24
|
|
20240308,143700,397425960,18530,18530,18530,18530,31
|
|
20240308,143600,396851530,18520,18530,18530,18520,4
|
|
20240308,143500,396777440,18540,18540,18540,18540,0
|
|
20240308,143400,396777440,18540,18530,18540,18530,103
|
|
20240308,143300,394868540,18530,18530,18530,18530,0
|
|
20240308,143200,394868540,18530,18530,18530,18530,0
|
|
20240308,143100,394868540,18530,18540,18540,18530,43
|
|
20240308,143000,394071330,18540,18540,18540,18540,17
|
|
20240308,142900,393756150,18550,18550,18550,18550,20
|
|
20240308,142800,393385150,18550,18550,18550,18550,11
|
|
20240308,142700,393181100,18550,18550,18550,18550,0
|
|
20240308,142600,393181100,18550,18560,18560,18550,40
|
|
20240308,142500,392438800,18560,18560,18560,18560,0
|
|
20240308,142400,392438800,18560,18560,18560,18560,0
|
|
20240308,142300,392438800,18560,18570,18570,18560,54
|
|
20240308,142200,391436260,18560,18560,18560,18560,0
|
|
20240308,142100,391436260,18560,18560,18560,18560,0
|
|
20240308,142000,391436260,18560,18560,18560,18560,27
|
|
20240308,141900,390935140,18570,18570,18570,18570,20
|
|
20240308,141800,390563740,18570,18570,18570,18570,30
|
|
20240308,141700,390006640,18560,18560,18560,18560,1
|
|
20240308,141600,389988080,18560,18560,18560,18560,28
|
|
20240308,141500,389468400,18570,18570,18570,18570,30
|
|
20240308,141400,388911300,18570,18570,18570,18570,0
|
|
20240308,141300,388911300,18570,18570,18570,18570,0
|
|
20240308,141200,388911300,18570,18570,18570,18570,30
|
|
20240308,141100,388354200,18560,18560,18560,18560,3
|
|
20240308,141000,388298520,18570,18570,18570,18570,0
|
|
20240308,140900,388298520,18570,18570,18570,18570,0
|
|
20240308,140800,388298520,18570,18570,18570,18570,1
|
|
20240308,140700,388279950,18560,18560,18560,18560,29
|
|
20240308,140600,387741710,18550,18550,18550,18550,0
|
|
20240308,140500,387741710,18550,18550,18550,18550,0
|
|
20240308,140400,387741710,18550,18550,18550,18550,30
|
|
20240308,140300,387185210,18550,18550,18550,18550,0
|
|
20240308,140200,387185210,18550,18550,18550,18550,31
|
|
20240308,140100,386610160,18550,18550,18550,18550,0
|
|
20240308,140000,386610160,18550,18550,18550,18550,0
|
|
20240308,135900,386610160,18550,18550,18550,18550,30
|
|
20240308,135800,386053660,18550,18550,18550,18550,0
|
|
20240308,135700,386053660,18550,18550,18550,18550,0
|
|
20240308,135600,386053660,18550,18550,18550,18550,29
|
|
20240308,135500,385515710,18560,18560,18560,18560,0
|
|
20240308,135400,385515710,18560,18560,18560,18560,59
|
|
20240308,135300,384420670,18550,18550,18550,18550,0
|
|
20240308,135200,384420670,18550,18550,18550,18550,0
|
|
20240308,135100,384420670,18550,18550,18550,18550,60
|
|
20240308,135000,383307670,18540,18540,18540,18540,0
|
|
20240308,134900,383307670,18540,18540,18540,18540,0
|
|
20240308,134800,383307670,18540,18540,18540,18540,0
|
|
20240308,134700,383307670,18540,18540,18540,18540,0
|
|
20240308,134600,383307670,18540,18540,18540,18540,0
|
|
20240308,134500,383307670,18540,18540,18540,18540,30
|
|
20240308,134400,382751470,18540,18540,18540,18540,10
|
|
20240308,134300,382566070,18540,18540,18540,18540,20
|
|
20240308,134200,382195270,18540,18540,18540,18540,0
|
|
20240308,134100,382195270,18540,18540,18540,18540,0
|
|
20240308,134000,382195270,18540,18540,18540,18540,0
|
|
20240308,133900,382195270,18540,18540,18540,18540,0
|
|
20240308,133800,382195270,18540,18550,18550,18540,80
|
|
20240308,133700,380711280,18540,18540,18540,18540,10
|
|
20240308,133600,380525880,18570,18570,18570,18570,0
|
|
20240308,133500,380525880,18570,18570,18570,18570,0
|
|
20240308,133400,380525880,18570,18570,18570,18570,0
|
|
20240308,133300,380525880,18570,18570,18570,18570,0
|
|
20240308,133200,380525880,18570,18570,18570,18570,0
|
|
20240308,133100,380525880,18570,18570,18570,18570,0
|
|
20240308,133000,380525880,18570,18570,18570,18570,35
|
|
20240308,132900,379875930,18570,18530,18570,18530,55
|
|
20240308,132800,378855210,18570,18570,18570,18570,0
|
|
20240308,132700,378855210,18570,18570,18570,18570,1
|
|
20240308,132600,378836640,18510,18510,18510,18510,0
|
|
20240308,132500,378836640,18510,18510,18510,18510,0
|
|
20240308,132400,378836640,18510,18510,18510,18510,0
|
|
20240308,132300,378836640,18510,18550,18550,18510,30
|
|
20240308,132200,378280780,18570,18570,18570,18570,0
|
|
20240308,132100,378280780,18570,18570,18570,18570,29
|
|
20240308,132000,377742250,18570,18570,18570,18570,0
|
|
20240308,131900,377742250,18570,18570,18570,18570,30
|
|
20240308,131800,377185150,18570,18570,18570,18570,0
|
|
20240308,131700,377185150,18570,18570,18570,18570,0
|
|
20240308,131600,377185150,18570,18570,18570,18570,30
|
|
20240308,131500,376628050,18570,18570,18570,18570,0
|
|
20240308,131400,376628050,18570,18570,18570,18570,20
|
|
20240308,131300,376256650,18570,18570,18570,18570,10
|
|
20240308,131200,376070950,18570,18570,18570,18570,6
|
|
20240308,131100,375959530,18570,18570,18570,18570,84
|
|
20240308,131000,374399650,18570,18570,18570,18570,0
|
|
20240308,130900,374399650,18570,18570,18570,18570,0
|
|
20240308,130800,374399650,18570,18570,18570,18570,30
|
|
20240308,130700,373842550,18580,18580,18580,18580,0
|
|
20240308,130600,373842550,18580,18580,18580,18580,500
|
|
20240308,130500,364552550,18570,18580,18580,18570,59
|
|
20240308,130400,363456620,18570,18570,18570,18570,0
|
|
20240308,130300,363456620,18570,18570,18570,18570,1
|
|
20240308,130200,363438050,18570,18570,18570,18570,0
|
|
20240308,130100,363438050,18570,18570,18570,18570,30
|
|
20240308,130000,362880950,18570,18570,18570,18570,0
|
|
20240308,125900,362880950,18570,18570,18570,18570,25
|
|
20240308,125800,362416700,18580,18580,18580,18580,0
|
|
20240308,125700,362416700,18580,18570,18580,18570,44
|
|
20240308,125600,361599330,18580,18580,18580,18580,0
|
|
20240308,125500,361599330,18580,18580,18580,18580,30
|
|
20240308,125400,361041930,18570,18580,18580,18570,26
|
|
20240308,125300,360559050,18580,18580,18580,18580,3
|
|
20240308,125200,360503310,18550,18550,18550,18550,0
|
|
20240308,125100,360503310,18550,18550,18550,18550,0
|
|
20240308,125000,360503310,18550,18550,18550,18550,0
|
|
20240308,124900,360503310,18550,18570,18570,18550,19
|
|
20240308,124800,360150550,18580,18580,18580,18580,0
|
|
20240308,124700,360150550,18580,18580,18580,18580,29
|
|
20240308,124600,359611730,18570,18570,18570,18570,0
|
|
20240308,124500,359611730,18570,18570,18570,18570,0
|
|
20240308,124400,359611730,18570,18580,18580,18570,34
|
|
20240308,124300,358980050,18580,18580,18580,18580,2
|
|
20240308,124200,358942890,18570,18570,18570,18570,1
|
|
20240308,124100,358924320,18570,18570,18570,18570,40
|
|
20240308,124000,358181520,18550,18550,18550,18550,0
|
|
20240308,123900,358181520,18550,18550,18550,18550,0
|
|
20240308,123800,358181520,18550,18560,18560,18550,9
|
|
20240308,123700,358014520,18570,18570,18570,18570,4
|
|
20240308,123600,357940240,18570,18570,18570,18570,29
|
|
20240308,123500,357401710,18570,18570,18570,18570,0
|
|
20240308,123400,357401710,18570,18570,18570,18570,57
|
|
20240308,123300,356343220,18580,18580,18580,18580,31
|
|
20240308,123200,355767240,18580,18580,18580,18580,0
|
|
20240308,123100,355767240,18580,18580,18580,18580,30
|
|
20240308,123000,355209840,18570,18570,18570,18570,0
|
|
20240308,122900,355209840,18570,18570,18570,18570,1
|
|
20240308,122800,355191270,18580,18580,18580,18580,33
|
|
20240308,122700,354578130,18580,18580,18580,18580,0
|
|
20240308,122600,354578130,18580,18580,18580,18580,0
|
|
20240308,122500,354578130,18580,18570,18580,18570,32
|
|
20240308,122400,353983590,18560,18560,18560,18560,0
|
|
20240308,122300,353983590,18560,18560,18560,18560,10
|
|
20240308,122200,353797990,18570,18570,18570,18570,79
|
|
20240308,122100,352330960,18580,18580,18580,18580,0
|
|
20240308,122000,352330960,18580,18580,18580,18580,30
|
|
20240308,121900,351773560,18580,18580,18580,18580,0
|
|
20240308,121800,351773560,18580,18580,18580,18580,0
|
|
20240308,121700,351773560,18580,18580,18580,18580,30
|
|
20240308,121600,351216160,18580,18580,18580,18580,0
|
|
20240308,121500,351216160,18580,18570,18580,18570,30
|
|
20240308,121400,350659000,18570,18570,18570,18570,2
|
|
20240308,121300,350621860,18560,18560,18560,18560,0
|
|
20240308,121200,350621860,18560,18560,18560,18560,0
|
|
20240308,121100,350621860,18560,18560,18560,18560,43
|
|
20240308,121000,349823780,18510,18510,18510,18510,0
|
|
20240308,120900,349823780,18510,18510,18510,18510,17
|
|
20240308,120800,349509110,18500,18500,18500,18500,0
|
|
20240308,120700,349509110,18500,18500,18500,18500,0
|
|
20240308,120600,349509110,18500,18500,18500,18500,0
|
|
20240308,120500,349509110,18500,18500,18500,18500,177
|
|
20240308,120400,346234610,18540,18520,18540,18500,655
|
|
20240308,120300,334114840,18560,18560,18560,18560,10
|
|
20240308,120200,333929240,18560,18560,18560,18560,29
|
|
20240308,120100,333391000,18510,18520,18520,18510,45
|
|
20240308,120000,332558040,18530,18530,18530,18530,0
|
|
20240308,115900,332558040,18530,18540,18540,18530,52
|
|
20240308,115800,331594090,18540,18540,18540,18540,44
|
|
20240308,115700,330778330,18540,18540,18540,18540,0
|
|
20240308,115600,330778330,18540,18540,18540,18540,1
|
|
20240308,115500,330759790,18530,18540,18540,18530,30
|
|
20240308,115400,330203610,18540,18540,18540,18540,0
|
|
20240308,115300,330203610,18540,18540,18540,18540,16
|
|
20240308,115200,329906970,18560,18560,18560,18560,129
|
|
20240308,115100,327512730,18570,18570,18570,18570,0
|
|
20240308,115000,327512730,18570,18570,18570,18570,0
|
|
20240308,114900,327512730,18570,18570,18570,18570,0
|
|
20240308,114800,327512730,18570,18570,18570,18570,29
|
|
20240308,114700,326974200,18540,18550,18550,18540,2
|
|
20240308,114600,326937110,18590,18580,18590,18580,31
|
|
20240308,114500,326361070,18570,18570,18570,18570,5
|
|
20240308,114400,326268220,18580,18580,18580,18580,0
|
|
20240308,114300,326268220,18580,18580,18580,18580,29
|
|
20240308,114200,325729400,18580,18580,18580,18580,1
|
|
20240308,114100,325710820,18580,18580,18580,18580,5
|
|
20240308,114000,325617920,18580,18550,18580,18550,59
|
|
20240308,113900,324522600,18570,18570,18570,18570,0
|
|
20240308,113800,324522600,18570,18570,18570,18570,0
|
|
20240308,113700,324522600,18570,18570,18570,18570,0
|
|
20240308,113600,324522600,18570,18570,18570,18570,30
|
|
20240308,113500,323965500,18570,18550,18570,18550,965
|
|
20240308,113400,306055270,18520,18480,18520,18480,6293
|
|
20240308,113300,189632180,18500,18490,18500,18490,200
|
|
20240308,113200,185933520,18470,18470,18470,18470,0
|
|
20240308,113100,185933520,18470,18470,18470,18470,0
|
|
20240308,113000,185933520,18470,18470,18470,18470,0
|
|
20240308,112900,185933520,18470,18470,18470,18470,27
|
|
20240308,112800,185434830,18480,18480,18480,18480,1
|
|
20240308,112700,185416350,18480,18480,18490,18480,4
|
|
20240308,112600,185342420,18480,18470,18480,18470,56
|
|
20240308,112500,184307560,18480,18480,18480,18480,0
|
|
20240308,112400,184307560,18480,18480,18480,18480,0
|
|
20240308,112300,184307560,18480,18480,18480,18480,0
|
|
20240308,112200,184307560,18480,18480,18480,18480,0
|
|
20240308,112100,184307560,18480,18480,18480,18480,30
|
|
20240308,112000,183753160,18490,18490,18490,18490,0
|
|
20240308,111900,183753160,18490,18490,18490,18490,0
|
|
20240308,111800,183753160,18490,18490,18490,18490,33
|
|
20240308,111700,183142990,18450,18450,18450,18450,0
|
|
20240308,111600,183142990,18450,18450,18450,18450,27
|
|
20240308,111500,182644840,18450,18450,18450,18450,0
|
|
20240308,111400,182644840,18450,18490,18490,18450,234
|
|
20240308,111300,178326890,18490,18490,18490,18490,57
|
|
20240308,111200,177272960,18480,18480,18480,18480,1
|
|
20240308,111100,177254480,18470,18470,18470,18470,0
|
|
20240308,111000,177254480,18470,18470,18470,18470,0
|
|
20240308,110900,177254480,18470,18470,18470,18470,7
|
|
20240308,110800,177125190,18470,18470,18470,18470,8
|
|
20240308,110700,176977430,18480,18480,18480,18480,0
|
|
20240308,110600,176977430,18480,18480,18480,18480,30
|
|
20240308,110500,176423030,18480,18480,18480,18470,10
|
|
20240308,110400,176238240,18480,18480,18480,18480,7
|
|
20240308,110300,176108880,18480,18480,18490,18480,28
|
|
20240308,110200,175591240,18480,18470,18480,18470,8
|
|
20240308,110100,175443420,18470,18470,18470,18470,0
|
|
20240308,110000,175443420,18470,18470,18470,18470,31
|
|
20240308,105900,174870850,18480,18480,18480,18480,0
|
|
20240308,105800,174870850,18480,18480,18480,18480,0
|
|
20240308,105700,174870850,18480,18460,18480,18460,60
|
|
20240308,105600,173762530,18440,18440,18440,18440,0
|
|
20240308,105500,173762530,18440,18440,18440,18440,0
|
|
20240308,105400,173762530,18440,18440,18440,18440,0
|
|
20240308,105300,173762530,18440,18450,18450,18440,40
|
|
20240308,105200,173024730,18460,18460,18460,18460,9
|
|
20240308,105100,172858590,18440,18440,18440,18440,0
|
|
20240308,105000,172858590,18440,18440,18440,18440,0
|
|
20240308,104900,172858590,18440,18440,18440,18440,0
|
|
20240308,104800,172858590,18440,18440,18440,18440,0
|
|
20240308,104700,172858590,18440,18460,18460,18440,95
|
|
20240308,104600,171106550,18460,18470,18470,18450,189
|
|
20240308,104500,167617610,18470,18470,18470,18470,52
|
|
20240308,104400,166657170,18470,18470,18470,18470,0
|
|
20240308,104300,166657170,18470,18470,18470,18470,4
|
|
20240308,104200,166583290,18460,18460,18460,18460,0
|
|
20240308,104100,166583290,18460,18460,18460,18460,0
|
|
20240308,104000,166583290,18460,18460,18460,18460,1
|
|
20240308,103900,166564830,18460,18460,18460,18460,0
|
|
20240308,103800,166564830,18460,18460,18460,18460,0
|
|
20240308,103700,166564830,18460,18460,18460,18460,0
|
|
20240308,103600,166564830,18460,18460,18460,18460,0
|
|
20240308,103500,166564830,18460,18460,18460,18460,252
|
|
20240308,103400,161912910,18470,18470,18470,18470,20
|
|
20240308,103300,161543510,18460,18460,18460,18460,30
|
|
20240308,103200,160989710,18500,18500,18500,18500,39
|
|
20240308,103100,160268210,18500,18500,18500,18490,2261
|
|
20240308,103000,118440110,18510,18510,18510,18510,0
|
|
20240308,102900,118440110,18510,18510,18510,18510,0
|
|
20240308,102800,118440110,18510,18510,18510,18510,8
|
|
20240308,102700,118292030,18510,18510,18510,18510,0
|
|
20240308,102600,118292030,18510,18510,18510,18510,2
|
|
20240308,102500,118255010,18500,18500,18500,18500,1
|
|
20240308,102400,118236510,18500,18510,18510,18500,5
|
|
20240308,102300,118144000,18500,18500,18500,18500,14
|
|
20240308,102200,117885000,18510,18510,18510,18510,0
|
|
20240308,102100,117885000,18510,18510,18510,18510,1
|
|
20240308,102000,117866490,18520,18520,18520,18520,0
|
|
20240308,101900,117866490,18520,18520,18520,18520,0
|
|
20240308,101800,117866490,18520,18520,18520,18520,0
|
|
20240308,101700,117866490,18520,18510,18520,18510,2
|
|
20240308,101600,117829460,18500,18500,18500,18500,11
|
|
20240308,101500,117625960,18500,18500,18500,18500,4
|
|
20240308,101400,117551960,18500,18500,18500,18500,15
|
|
20240308,101300,117274460,18510,18500,18510,18500,116
|
|
20240308,101200,115128450,18500,18500,18500,18500,308
|
|
20240308,101100,109430450,18520,18520,18520,18520,1
|
|
20240308,101000,109411930,18510,18510,18510,18510,0
|
|
20240308,100900,109411930,18510,18510,18510,18510,7
|
|
20240308,100800,109282360,18500,18500,18500,18500,560
|
|
20240308,100700,98922360,18500,18500,18500,18500,0
|
|
20240308,100600,98922360,18500,18500,18500,18500,25
|
|
20240308,100500,98459860,18500,18500,18500,18500,0
|
|
20240308,100400,98459860,18500,18500,18500,18500,225
|
|
20240308,100300,94297360,18500,18500,18500,18500,1248
|
|
20240308,100200,71209360,18510,18520,18520,18510,5
|
|
20240308,100100,71116800,18500,18500,18500,18500,72
|
|
20240308,100000,69784800,18510,18520,18520,18510,101
|
|
20240308,095900,67915280,18520,18520,18520,18520,10
|
|
20240308,095800,67730080,18520,18520,18520,18520,0
|
|
20240308,095700,67730080,18520,18520,18520,18520,0
|
|
20240308,095600,67730080,18520,18520,18520,18520,0
|
|
20240308,095500,67730080,18520,18520,18520,18520,3
|
|
20240308,095400,67674520,18520,18520,18520,18520,0
|
|
20240308,095300,67674520,18520,18520,18520,18520,0
|
|
20240308,095200,67674520,18520,18520,18520,18520,1
|
|
20240308,095100,67656000,18500,18500,18500,18500,2
|
|
20240308,095000,67619000,18500,18500,18500,18500,2
|
|
20240308,094900,67582000,18500,18520,18520,18500,78
|
|
20240308,094800,66138680,18520,18520,18520,18520,0
|
|
20240308,094700,66138680,18520,18520,18520,18520,0
|
|
20240308,094600,66138680,18520,18520,18520,18520,0
|
|
20240308,094500,66138680,18520,18520,18520,18520,0
|
|
20240308,094400,66138680,18520,18530,18530,18520,2
|
|
20240308,094300,66101630,18520,18520,18520,18520,7
|
|
20240308,094200,65971990,18520,18500,18520,18500,32
|
|
20240308,094100,65379950,18520,18460,18520,18460,709
|
|
20240308,094000,52265210,18440,18440,18440,18440,130
|
|
20240308,093900,49868010,18500,18460,18500,18430,1232
|
|
20240308,093800,27132070,18470,18470,18470,18470,2
|
|
20240308,093700,27095130,18500,18500,18500,18500,1
|
|
20240308,093600,27076630,18460,18500,18500,18460,24
|
|
20240308,093500,26633470,18520,18520,18520,18520,0
|
|
20240308,093400,26633470,18520,18520,18520,18520,1
|
|
20240308,093300,26614950,18460,18460,18460,18460,0
|
|
20240308,093200,26614950,18460,18460,18460,18460,0
|
|
20240308,093100,26614950,18460,18460,18460,18460,0
|
|
20240308,093000,26614950,18460,18460,18460,18460,22
|
|
20240308,092900,26208830,18460,18450,18460,18450,32
|
|
20240308,092800,25618330,18450,18450,18450,18450,0
|
|
20240308,092700,25618330,18450,18450,18450,18450,1
|
|
20240308,092600,25599880,18460,18460,18460,18450,5
|
|
20240308,092500,25507600,18450,18470,18470,18450,349
|
|
20240308,092400,19066770,18470,18470,18470,18470,48
|
|
20240308,092300,18180210,18470,18470,18470,18470,2
|
|
20240308,092200,18143270,18470,18470,18470,18470,6
|
|
20240308,092100,18032450,18470,18450,18470,18450,2
|
|
20240308,092000,17995530,18450,18480,18480,18450,15
|
|
20240308,091900,17718750,18450,18520,18520,18450,34
|
|
20240308,091800,17091260,18560,18560,18560,18560,1
|
|
20240308,091700,17072700,18450,18460,18460,18450,10
|
|
20240308,091600,16888180,18450,18470,18470,18450,102
|
|
20240308,091500,15005940,18460,18490,18490,18460,20
|
|
20240308,091400,14636250,18480,18520,18520,18480,294
|
|
20240308,091300,9195020,18520,18540,18550,18520,63
|
|
20240308,091200,8027500,18540,18550,18550,18540,59
|
|
20240308,091100,6933070,18560,18560,18560,18560,0
|
|
20240308,091000,6933070,18560,18560,18560,18560,6
|
|
20240308,090900,6821710,18580,18600,18600,18580,2
|
|
20240308,090800,6784530,18650,18630,18650,18630,26
|
|
20240308,090700,6299770,18620,18620,18620,18620,0
|
|
20240308,090600,6299770,18620,18620,18620,18620,1
|
|
20240308,090500,6281150,18630,18630,18630,18630,0
|
|
20240308,090400,6281150,18630,18550,18630,18550,2
|
|
20240308,090300,6243970,18520,18520,18520,18520,0
|
|
20240308,090200,6243970,18520,18520,18520,18520,140
|
|
20240308,090100,3651170,18520,18530,18530,18520,100
|
|
20240308,090000,1798380,18540,18540,18540,18540,97
|