599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,185600,375598640,18360,18360,18360,18360,320
|
|
20240311,185500,375598640,18360,18360,18360,18360,0
|
|
20240311,185400,375598640,18360,18360,18360,18360,0
|
|
20240311,185300,375598640,18360,18360,18360,18360,0
|
|
20240311,185200,375598640,18360,18360,18360,18360,0
|
|
20240311,185100,375598640,18360,18360,18360,18360,0
|
|
20240311,185000,375598640,18360,18360,18360,18360,0
|
|
20240311,184900,375598640,18360,18360,18360,18360,0
|
|
20240311,184800,375598640,18360,18360,18360,18360,0
|
|
20240311,184700,375598640,18360,18360,18360,18360,0
|
|
20240311,184600,375598640,18360,18360,18360,18360,0
|
|
20240311,184500,375598640,18360,18360,18360,18360,0
|
|
20240311,184400,375598640,18360,18360,18360,18360,0
|
|
20240311,184300,375598640,18360,18360,18360,18360,0
|
|
20240311,184200,375598640,18360,18360,18360,18360,0
|
|
20240311,184100,375598640,18360,18360,18360,18360,0
|
|
20240311,184000,375598640,18360,18360,18360,18360,0
|
|
20240311,183900,375598640,18360,18360,18360,18360,0
|
|
20240311,183800,375598640,18360,18360,18360,18360,0
|
|
20240311,183700,375598640,18360,18360,18360,18360,0
|
|
20240311,183600,375598640,18360,18360,18360,18360,0
|
|
20240311,183500,375598640,18360,18360,18360,18360,0
|
|
20240311,183400,375598640,18360,18360,18360,18360,0
|
|
20240311,183300,375598640,18360,18360,18360,18360,0
|
|
20240311,183200,375598640,18360,18360,18360,18360,0
|
|
20240311,183100,375598640,18360,18360,18360,18360,0
|
|
20240311,183000,375598640,18360,18360,18360,18360,0
|
|
20240311,182900,375598640,18360,18360,18360,18360,0
|
|
20240311,182800,375598640,18360,18360,18360,18360,0
|
|
20240311,182700,375598640,18360,18360,18360,18360,0
|
|
20240311,182600,375598640,18360,18360,18360,18360,320
|
|
20240311,182500,375598640,18360,18360,18360,18360,0
|
|
20240311,182400,375598640,18360,18360,18360,18360,0
|
|
20240311,182300,375598640,18360,18360,18360,18360,0
|
|
20240311,182200,375598640,18360,18360,18360,18360,0
|
|
20240311,182100,375598640,18360,18360,18360,18360,0
|
|
20240311,182000,375598640,18360,18360,18360,18360,0
|
|
20240311,181900,375598640,18360,18360,18360,18360,0
|
|
20240311,181800,375598640,18360,18360,18360,18360,0
|
|
20240311,181700,375598640,18360,18360,18360,18360,0
|
|
20240311,181600,375598640,18360,18360,18360,18360,0
|
|
20240311,181500,375598640,18360,18360,18360,18360,0
|
|
20240311,181400,375598640,18360,18360,18360,18360,0
|
|
20240311,181300,375598640,18360,18360,18360,18360,0
|
|
20240311,181200,375598640,18360,18360,18360,18360,0
|
|
20240311,181100,375598640,18360,18360,18360,18360,0
|
|
20240311,181000,375598640,18360,18360,18360,18360,0
|
|
20240311,180900,375598640,18360,18360,18360,18360,0
|
|
20240311,180800,375598640,18360,18360,18360,18360,0
|
|
20240311,180700,375598640,18360,18360,18360,18360,0
|
|
20240311,180600,375598640,18360,18360,18360,18360,0
|
|
20240311,180500,375598640,18360,18360,18360,18360,0
|
|
20240311,180400,375598640,18360,18360,18360,18360,0
|
|
20240311,180300,375598640,18360,18360,18360,18360,0
|
|
20240311,180200,375598640,18360,18360,18360,18360,0
|
|
20240311,180100,375598640,18360,18360,18360,18360,0
|
|
20240311,180000,375598640,18360,18360,18360,18360,0
|
|
20240311,175900,375598640,18360,18360,18360,18360,0
|
|
20240311,175800,375598640,18360,18360,18360,18360,0
|
|
20240311,175700,375598640,18360,18360,18360,18360,0
|
|
20240311,175600,375598640,18360,18360,18360,18360,320
|
|
20240311,175500,375598640,18360,18360,18360,18360,0
|
|
20240311,175400,375598640,18360,18360,18360,18360,0
|
|
20240311,175300,375598640,18360,18360,18360,18360,0
|
|
20240311,175200,375598640,18360,18360,18360,18360,0
|
|
20240311,175100,375598640,18360,18360,18360,18360,0
|
|
20240311,175000,375598640,18360,18360,18360,18360,0
|
|
20240311,174900,375598640,18360,18360,18360,18360,0
|
|
20240311,174800,375598640,18360,18360,18360,18360,0
|
|
20240311,174700,375598640,18360,18360,18360,18360,0
|
|
20240311,174600,375598640,18360,18360,18360,18360,0
|
|
20240311,174500,375598640,18360,18360,18360,18360,0
|
|
20240311,174400,375598640,18360,18360,18360,18360,0
|
|
20240311,174300,375598640,18360,18360,18360,18360,0
|
|
20240311,174200,375598640,18360,18360,18360,18360,0
|
|
20240311,174100,375598640,18360,18360,18360,18360,0
|
|
20240311,174000,375598640,18360,18360,18360,18360,0
|
|
20240311,173900,375598640,18360,18360,18360,18360,0
|
|
20240311,173800,375598640,18360,18360,18360,18360,0
|
|
20240311,173700,375598640,18360,18360,18360,18360,0
|
|
20240311,173600,375598640,18360,18360,18360,18360,0
|
|
20240311,173500,375598640,18360,18360,18360,18360,0
|
|
20240311,173400,375598640,18360,18360,18360,18360,0
|
|
20240311,173300,375598640,18360,18360,18360,18360,0
|
|
20240311,173200,375598640,18360,18360,18360,18360,0
|
|
20240311,173100,375598640,18360,18360,18360,18360,0
|
|
20240311,173000,375598640,18360,18360,18360,18360,0
|
|
20240311,172900,375598640,18360,18360,18360,18360,0
|
|
20240311,172800,375598640,18360,18360,18360,18360,0
|
|
20240311,172700,375598640,18360,18360,18360,18360,0
|
|
20240311,172600,375598640,18360,18360,18360,18360,320
|
|
20240311,172500,375598640,18360,18360,18360,18360,0
|
|
20240311,172400,375598640,18360,18360,18360,18360,0
|
|
20240311,172300,375598640,18360,18360,18360,18360,0
|
|
20240311,172200,375598640,18360,18360,18360,18360,0
|
|
20240311,172100,375598640,18360,18360,18360,18360,0
|
|
20240311,172000,375598640,18360,18360,18360,18360,0
|
|
20240311,171900,375598640,18360,18360,18360,18360,0
|
|
20240311,171800,375598640,18360,18360,18360,18360,0
|
|
20240311,171700,375598640,18360,18360,18360,18360,0
|
|
20240311,171600,375598640,18360,18360,18360,18360,0
|
|
20240311,171500,375598640,18360,18360,18360,18360,0
|
|
20240311,171400,375598640,18360,18360,18360,18360,0
|
|
20240311,171300,375598640,18360,18360,18360,18360,0
|
|
20240311,171200,375598640,18360,18360,18360,18360,0
|
|
20240311,171100,375598640,18360,18360,18360,18360,0
|
|
20240311,171000,375598640,18360,18360,18360,18360,0
|
|
20240311,170900,375598640,18360,18360,18360,18360,0
|
|
20240311,170800,375598640,18360,18360,18360,18360,0
|
|
20240311,170700,375598640,18360,18360,18360,18360,0
|
|
20240311,170600,375598640,18360,18360,18360,18360,0
|
|
20240311,170500,375598640,18360,18360,18360,18360,0
|
|
20240311,170400,375598640,18360,18360,18360,18360,0
|
|
20240311,170300,375598640,18360,18360,18360,18360,0
|
|
20240311,170200,375598640,18360,18360,18360,18360,0
|
|
20240311,170100,375598640,18360,18360,18360,18360,0
|
|
20240311,170000,375598640,18360,18360,18360,18360,0
|
|
20240311,165900,375598640,18360,18360,18360,18360,0
|
|
20240311,165800,375598640,18360,18360,18360,18360,0
|
|
20240311,165700,375598640,18360,18360,18360,18360,0
|
|
20240311,165600,375598640,18360,18360,18360,18360,320
|
|
20240311,165500,375598640,18360,18360,18360,18360,0
|
|
20240311,165400,375598640,18360,18360,18360,18360,0
|
|
20240311,165300,375598640,18360,18360,18360,18360,0
|
|
20240311,165200,375598640,18360,18360,18360,18360,0
|
|
20240311,165100,375598640,18360,18360,18360,18360,0
|
|
20240311,165000,375598640,18360,18360,18360,18360,0
|
|
20240311,164900,375598640,18360,18360,18360,18360,0
|
|
20240311,164800,375598640,18360,18360,18360,18360,0
|
|
20240311,164700,375598640,18360,18360,18360,18360,0
|
|
20240311,164600,375598640,18360,18360,18360,18360,0
|
|
20240311,164500,375598640,18360,18360,18360,18360,0
|
|
20240311,164400,375598640,18360,18360,18360,18360,0
|
|
20240311,164300,375598640,18360,18360,18360,18360,0
|
|
20240311,164200,375598640,18360,18360,18360,18360,0
|
|
20240311,164100,375598640,18360,18360,18360,18360,0
|
|
20240311,164000,375598640,18360,18360,18360,18360,0
|
|
20240311,163900,375598640,18360,18360,18360,18360,0
|
|
20240311,163800,375598640,18360,18360,18360,18360,0
|
|
20240311,163700,375598640,18360,18360,18360,18360,0
|
|
20240311,163600,375598640,18360,18360,18360,18360,0
|
|
20240311,163500,375598640,18360,18360,18360,18360,0
|
|
20240311,163400,375598640,18360,18360,18360,18360,0
|
|
20240311,163300,375598640,18360,18360,18360,18360,0
|
|
20240311,163200,375598640,18360,18360,18360,18360,0
|
|
20240311,163100,375598640,18360,18360,18360,18360,0
|
|
20240311,163000,375598640,18360,18360,18360,18360,0
|
|
20240311,162900,375598640,18360,18360,18360,18360,0
|
|
20240311,162800,375598640,18360,18360,18360,18360,0
|
|
20240311,162700,375598640,18360,18360,18360,18360,0
|
|
20240311,162600,375598640,18360,18360,18360,18360,320
|
|
20240311,162500,375598640,18360,18360,18360,18360,0
|
|
20240311,162400,375598640,18360,18360,18360,18360,0
|
|
20240311,162300,375598640,18360,18360,18360,18360,0
|
|
20240311,162200,375598640,18360,18360,18360,18360,0
|
|
20240311,162100,375598640,18360,18360,18360,18360,0
|
|
20240311,162000,375598640,18360,18360,18360,18360,0
|
|
20240311,161900,375598640,18360,18360,18360,18360,0
|
|
20240311,161800,375598640,18360,18360,18360,18360,0
|
|
20240311,161700,375598640,18360,18360,18360,18360,0
|
|
20240311,161600,375598640,18360,18360,18360,18360,0
|
|
20240311,161500,375598640,18360,18360,18360,18360,0
|
|
20240311,161400,375598640,18360,18360,18360,18360,0
|
|
20240311,161300,375598640,18360,18360,18360,18360,0
|
|
20240311,161200,375598640,18360,18360,18360,18360,0
|
|
20240311,161100,375598640,18360,18360,18360,18360,0
|
|
20240311,161000,375598640,18360,18360,18360,18360,0
|
|
20240311,160900,375598640,18360,18360,18360,18360,0
|
|
20240311,160800,375598640,18360,18360,18360,18360,0
|
|
20240311,160700,375598640,18360,18360,18360,18360,0
|
|
20240311,160600,375598640,18360,18360,18360,18360,0
|
|
20240311,160500,375598640,18360,18360,18360,18360,0
|
|
20240311,160400,375598640,18360,18360,18360,18360,0
|
|
20240311,160300,375598640,18360,18360,18360,18360,0
|
|
20240311,160200,375598640,18360,18360,18360,18360,0
|
|
20240311,160100,375598640,18360,18360,18360,18360,0
|
|
20240311,160000,375598640,18360,18360,18360,18360,0
|
|
20240311,155900,375598640,18360,18360,18360,18360,0
|
|
20240311,155800,375598640,18360,18360,18360,18360,0
|
|
20240311,155700,375598640,18360,18360,18360,18360,0
|
|
20240311,155600,375598640,18360,18360,18360,18360,320
|
|
20240311,155500,375598640,18360,18360,18360,18360,0
|
|
20240311,155400,375598640,18360,18360,18360,18360,0
|
|
20240311,155300,375598640,18360,18360,18360,18360,0
|
|
20240311,155200,375598640,18360,18360,18360,18360,0
|
|
20240311,155100,375598640,18360,18360,18360,18360,0
|
|
20240311,155000,375598640,18360,18360,18360,18360,0
|
|
20240311,154900,375598640,18360,18360,18360,18360,0
|
|
20240311,154800,375598640,18360,18360,18360,18360,0
|
|
20240311,154700,375598640,18360,18360,18360,18360,0
|
|
20240311,154600,375598640,18360,18360,18360,18360,0
|
|
20240311,154500,375598640,18360,18360,18360,18360,0
|
|
20240311,154400,375598640,18360,18360,18360,18360,0
|
|
20240311,154300,375598640,18360,18360,18360,18360,0
|
|
20240311,154200,375598640,18360,18360,18360,18360,0
|
|
20240311,154100,375598640,18360,18360,18360,18360,0
|
|
20240311,154000,375598640,18360,18360,18360,18360,0
|
|
20240311,153900,375598640,18360,18360,18360,18360,0
|
|
20240311,153800,375598640,18360,18360,18360,18360,0
|
|
20240311,153700,375598640,18360,18360,18360,18360,0
|
|
20240311,153600,375598640,18360,18360,18360,18360,0
|
|
20240311,153500,375598640,18360,18360,18360,18360,0
|
|
20240311,153400,375598640,18360,18360,18360,18360,0
|
|
20240311,153300,375598640,18360,18360,18360,18360,0
|
|
20240311,153200,375598640,18360,18360,18360,18360,0
|
|
20240311,153100,375598640,18360,18360,18360,18360,0
|
|
20240311,153000,375598640,18360,18360,18360,18360,320
|
|
20240311,152900,369723440,18360,18360,18360,18360,0
|
|
20240311,152800,369723440,18360,18360,18360,18360,0
|
|
20240311,152700,369723440,18360,18360,18360,18360,0
|
|
20240311,152600,369723440,18360,18360,18360,18360,0
|
|
20240311,152500,369723440,18360,18360,18360,18360,0
|
|
20240311,152400,369723440,18360,18360,18360,18360,0
|
|
20240311,152300,369723440,18360,18360,18360,18360,0
|
|
20240311,152200,369723440,18360,18360,18360,18360,0
|
|
20240311,152100,369723440,18360,18360,18360,18360,0
|
|
20240311,152000,369723440,18360,18360,18360,18360,0
|
|
20240311,151900,369723440,18360,18410,18410,18360,11
|
|
20240311,151800,369521080,18400,18400,18400,18400,26
|
|
20240311,151700,369042680,18400,18400,18400,18400,24
|
|
20240311,151600,368601080,18370,18370,18370,18370,2
|
|
20240311,151500,368564340,18410,18400,18410,18400,22
|
|
20240311,151400,368159370,18400,18370,18400,18370,27
|
|
20240311,151300,367662600,18370,18370,18370,18370,16
|
|
20240311,151200,367368680,18410,18400,18410,18400,19
|
|
20240311,151100,367019070,18400,18310,18400,18310,413
|
|
20240311,151000,359455060,18310,18350,18370,18300,1506
|
|
20240311,150900,331882210,18350,18320,18350,18320,77
|
|
20240311,150800,330469290,18320,18370,18370,18320,470
|
|
20240311,150700,321853970,18350,18370,18370,18350,32
|
|
20240311,150600,321266270,18370,18370,18370,18370,14
|
|
20240311,150500,321009090,18360,18360,18360,18360,48
|
|
20240311,150400,320127810,18360,18360,18360,18360,76
|
|
20240311,150300,318732450,18360,18360,18360,18360,12
|
|
20240311,150200,318512130,18370,18400,18400,18370,55
|
|
20240311,150100,317501550,18370,18440,18440,18370,1893
|
|
20240311,150000,282714160,18440,18440,18440,18440,15
|
|
20240311,145900,282437560,18440,18440,18440,18440,12
|
|
20240311,145800,282216280,18440,18440,18440,18440,33
|
|
20240311,145700,281607760,18440,18440,18440,18440,11
|
|
20240311,145600,281404920,18460,18460,18460,18460,16
|
|
20240311,145500,281109560,18440,18440,18440,18440,21
|
|
20240311,145400,280722320,18440,18430,18440,18430,41
|
|
20240311,145300,279966350,18430,18420,18430,18420,19
|
|
20240311,145200,279616310,18420,18420,18420,18410,39
|
|
20240311,145100,278897940,18420,18420,18420,18410,29
|
|
20240311,145000,278363770,18420,18420,18420,18420,11
|
|
20240311,144900,278161150,18410,18420,18420,18410,96
|
|
20240311,144800,276393270,18420,18420,18420,18420,68
|
|
20240311,144700,275140710,18420,18430,18430,18420,550
|
|
20240311,144600,265009500,18450,18450,18450,18430,127
|
|
20240311,144500,262668420,18450,18460,18460,18450,42
|
|
20240311,144400,261893110,18490,18460,18490,18460,34
|
|
20240311,144300,261265020,18460,18460,18460,18460,2
|
|
20240311,144200,261228100,18460,18490,18490,18460,28
|
|
20240311,144100,260710890,18460,18460,18460,18460,26
|
|
20240311,144000,260230930,18450,18460,18460,18450,16
|
|
20240311,143900,259935580,18450,18450,18450,18450,7
|
|
20240311,143800,259806430,18450,18450,18450,18440,53
|
|
20240311,143700,258828920,18500,18500,18500,18500,0
|
|
20240311,143600,258828920,18500,18490,18500,18450,213
|
|
20240311,143500,254895770,18510,18510,18510,18510,0
|
|
20240311,143400,254895770,18510,18510,18510,18510,10
|
|
20240311,143300,254710670,18480,18480,18480,18480,2
|
|
20240311,143200,254673710,18480,18490,18520,18480,60
|
|
20240311,143100,253563820,18490,18490,18490,18490,1
|
|
20240311,143000,253545330,18520,18490,18520,18490,10
|
|
20240311,142900,253360160,18530,18530,18530,18530,21
|
|
20240311,142800,252971030,18530,18530,18530,18530,14
|
|
20240311,142700,252711610,18480,18480,18480,18480,0
|
|
20240311,142600,252711610,18480,18500,18530,18480,35
|
|
20240311,142500,252063790,18500,18530,18530,18500,43
|
|
20240311,142400,251267660,18510,18510,18510,18510,15
|
|
20240311,142300,250990010,18510,18500,18510,18500,21
|
|
20240311,142200,250601410,18510,18510,18510,18510,12
|
|
20240311,142100,250379290,18510,18510,18510,18510,14
|
|
20240311,142000,250120150,18510,18520,18520,18510,55
|
|
20240311,141900,249101880,18520,18520,18520,18520,60
|
|
20240311,141800,247990680,18510,18510,18510,18510,0
|
|
20240311,141700,247990680,18510,18510,18510,18510,4
|
|
20240311,141600,247916640,18480,18480,18480,18480,0
|
|
20240311,141500,247916640,18480,18510,18510,18460,23
|
|
20240311,141400,247491150,18510,18510,18510,18510,4
|
|
20240311,141300,247417110,18510,18530,18530,18510,38
|
|
20240311,141200,246713230,18530,18530,18530,18530,0
|
|
20240311,141100,246713230,18530,18530,18530,18530,12
|
|
20240311,141000,246490870,18520,18520,18520,18520,43
|
|
20240311,140900,245694510,18530,18530,18530,18530,13
|
|
20240311,140800,245453620,18520,18520,18520,18520,0
|
|
20240311,140700,245453620,18520,18530,18530,18520,55
|
|
20240311,140600,244434680,18530,18530,18530,18530,0
|
|
20240311,140500,244434680,18530,18530,18530,18530,19
|
|
20240311,140400,244082610,18520,18520,18520,18520,21
|
|
20240311,140300,243693690,18520,18510,18520,18510,48
|
|
20240311,140200,242804780,18520,18520,18520,18520,0
|
|
20240311,140100,242804780,18520,18520,18530,18520,36
|
|
20240311,140000,242137950,18530,18530,18530,18530,22
|
|
20240311,135900,241730290,18530,18530,18530,18530,12
|
|
20240311,135800,241507930,18520,18520,18520,18520,12
|
|
20240311,135700,241285690,18520,18520,18520,18520,59
|
|
20240311,135600,240193010,18520,18520,18520,18520,0
|
|
20240311,135500,240193010,18520,18510,18520,18510,28
|
|
20240311,135400,239674650,18520,18510,18520,18510,21
|
|
20240311,135300,239285780,18520,18480,18520,18480,43
|
|
20240311,135200,238490420,18530,18530,18530,18530,0
|
|
20240311,135100,238490420,18530,18530,18530,18530,30
|
|
20240311,135000,237934520,18530,18530,18530,18530,22
|
|
20240311,134900,237526860,18540,18540,18540,18540,16
|
|
20240311,134800,237230220,18550,18550,18550,18550,21
|
|
20240311,134700,236840670,18550,18550,18550,18550,10
|
|
20240311,134600,236655170,18550,18550,18550,18550,0
|
|
20240311,134500,236655170,18550,18550,18550,18550,17
|
|
20240311,134400,236339820,18460,18460,18460,18460,28
|
|
20240311,134300,235822940,18460,18460,18460,18460,13
|
|
20240311,134200,235582960,18460,18460,18460,18460,30
|
|
20240311,134100,235029160,18460,18470,18470,18460,54
|
|
20240311,134000,234032220,18470,18470,18470,18470,0
|
|
20240311,133900,234032220,18470,18470,18470,18460,12
|
|
20240311,133800,233810590,18470,18470,18470,18470,45
|
|
20240311,133700,232979440,18470,18470,18470,18470,18
|
|
20240311,133600,232646980,18470,18470,18470,18470,2
|
|
20240311,133500,232610040,18470,18470,18470,18470,33
|
|
20240311,133400,232000530,18470,18470,18470,18470,31
|
|
20240311,133300,231427960,18470,18470,18470,18470,20
|
|
20240311,133200,231058560,18470,18470,18470,18470,24
|
|
20240311,133100,230615280,18470,18450,18470,18430,86
|
|
20240311,133000,229029670,18470,18470,18470,18470,17
|
|
20240311,132900,228715680,18470,18450,18470,18450,16
|
|
20240311,132800,228420420,18450,18450,18460,18450,45
|
|
20240311,132700,227590150,18450,18450,18450,18450,0
|
|
20240311,132600,227590150,18450,18430,18450,18430,38
|
|
20240311,132500,226889430,18440,18440,18440,18430,70
|
|
20240311,132400,225598710,18440,18440,18440,18440,12
|
|
20240311,132300,225377430,18440,18460,18460,18430,254
|
|
20240311,132200,220694920,18460,18470,18470,18460,26
|
|
20240311,132100,220214810,18480,18480,18480,18480,0
|
|
20240311,132000,220214810,18480,18480,18480,18480,11
|
|
20240311,131900,220011530,18480,18480,18480,18480,39
|
|
20240311,131800,219290810,18480,18480,18480,18480,47
|
|
20240311,131700,218422250,18480,18480,18480,18480,0
|
|
20240311,131600,218422250,18480,18480,18480,18480,28
|
|
20240311,131500,217904810,18470,18470,18470,18470,15
|
|
20240311,131400,217627760,18470,18470,18470,18470,18
|
|
20240311,131300,217295300,18470,18470,18470,18470,21
|
|
20240311,131200,216907430,18470,18470,18470,18470,29
|
|
20240311,131100,216371800,18460,18460,18460,18460,4
|
|
20240311,131000,216297960,18470,18460,18470,18460,36
|
|
20240311,130900,215633240,18460,18460,18460,18460,1
|
|
20240311,130800,215614780,18460,18460,18460,18460,13
|
|
20240311,130700,215374800,18460,18460,18460,18460,0
|
|
20240311,130600,215374800,18460,18460,18460,18460,81
|
|
20240311,130500,213879540,18460,18460,18460,18460,0
|
|
20240311,130400,213879540,18460,18460,18460,18460,11
|
|
20240311,130300,213676480,18460,18460,18460,18460,21
|
|
20240311,130200,213288820,18460,18450,18460,18450,24
|
|
20240311,130100,212845880,18470,18470,18470,18470,0
|
|
20240311,130000,212845880,18470,18460,18470,18450,62
|
|
20240311,125900,211701310,18460,18460,18460,18460,14
|
|
20240311,125800,211442870,18480,18530,18530,18480,127
|
|
20240311,125700,209093940,18530,18530,18530,18530,0
|
|
20240311,125600,209093940,18530,18500,18530,18500,27
|
|
20240311,125500,208593690,18560,18560,18560,18560,0
|
|
20240311,125400,208593690,18560,18550,18560,18550,39
|
|
20240311,125300,207870060,18550,18550,18550,18550,21
|
|
20240311,125200,207480510,18550,18550,18550,18550,8
|
|
20240311,125100,207332110,18550,18550,18550,18550,0
|
|
20240311,125000,207332110,18550,18550,18550,18540,59
|
|
20240311,124900,206237730,18560,18560,18560,18560,0
|
|
20240311,124800,206237730,18560,18560,18560,18560,9
|
|
20240311,124700,206070690,18550,18560,18560,18550,34
|
|
20240311,124600,205439660,18560,18560,18560,18560,17
|
|
20240311,124500,205124140,18560,18560,18560,18560,0
|
|
20240311,124400,205124140,18560,18570,18570,18560,53
|
|
20240311,124300,204140250,18570,18570,18570,18570,21
|
|
20240311,124200,203750280,18570,18570,18570,18570,19
|
|
20240311,124100,203397450,18570,18570,18570,18570,21
|
|
20240311,124000,203007480,18570,18570,18570,18570,29
|
|
20240311,123900,202468950,18570,18570,18570,18570,17
|
|
20240311,123800,202153260,18540,18540,18540,18540,0
|
|
20240311,123700,202153260,18540,18540,18540,18540,18
|
|
20240311,123600,201819540,18540,18540,18540,18540,21
|
|
20240311,123500,201430200,18570,18570,18570,18570,16
|
|
20240311,123400,201133080,18570,18570,18570,18570,64
|
|
20240311,123300,199944600,18570,18570,18570,18570,10
|
|
20240311,123200,199758900,18570,18570,18570,18570,0
|
|
20240311,123100,199758900,18570,18570,18580,18570,60
|
|
20240311,123000,198644550,18570,18570,18570,18570,0
|
|
20240311,122900,198644550,18570,18570,18570,18570,12
|
|
20240311,122800,198421710,18570,18570,18570,18570,51
|
|
20240311,122700,197474640,18570,18570,18570,18570,39
|
|
20240311,122600,196750410,18570,18570,18570,18570,10
|
|
20240311,122500,196564710,18580,18580,18580,18580,8
|
|
20240311,122400,196416070,18510,18510,18510,18510,70
|
|
20240311,122300,195120370,18580,18580,18580,18580,17
|
|
20240311,122200,194804510,18570,18570,18570,18570,0
|
|
20240311,122100,194804510,18570,18570,18570,18570,30
|
|
20240311,122000,194247410,18580,18580,18580,18580,0
|
|
20240311,121900,194247410,18580,18580,18580,18580,17
|
|
20240311,121800,193931550,18500,18500,18500,18500,36
|
|
20240311,121700,193265550,18500,18500,18500,18500,5
|
|
20240311,121600,193173050,18500,18500,18500,18500,0
|
|
20240311,121500,193173050,18500,18500,18500,18500,81
|
|
20240311,121400,191674550,18580,18580,18580,18580,0
|
|
20240311,121300,191674550,18580,18580,18580,18580,10
|
|
20240311,121200,191488750,18580,18580,18580,18580,42
|
|
20240311,121100,190708390,18580,18580,18580,18580,34
|
|
20240311,121000,190076670,18590,18580,18590,18580,84
|
|
20240311,120900,188515840,18580,18490,18580,18490,155
|
|
20240311,120800,185638070,18490,18470,18490,18470,550
|
|
20240311,120700,175473860,18470,18470,18470,18470,19
|
|
20240311,120600,175122930,18470,18470,18470,18470,10
|
|
20240311,120500,174938230,18470,18470,18470,18470,31
|
|
20240311,120400,174365660,18470,18470,18470,18470,0
|
|
20240311,120300,174365660,18470,18440,18470,18440,24
|
|
20240311,120200,173922530,18440,18440,18440,18440,3
|
|
20240311,120100,173867210,18440,18430,18440,18430,67
|
|
20240311,120000,172632330,18430,18440,18440,18430,17
|
|
20240311,115900,172318880,18480,18430,18480,18430,54
|
|
20240311,115800,171322720,18430,18430,18430,18430,11
|
|
20240311,115700,171119990,18440,18440,18450,18440,35
|
|
20240311,115600,170474460,18450,18440,18450,18440,71
|
|
20240311,115500,169164720,18440,18430,18440,18430,65
|
|
20240311,115400,167966620,18430,18430,18430,18430,10
|
|
20240311,115300,167782320,18450,18440,18450,18440,32
|
|
20240311,115200,167192130,18440,18440,18440,18440,22
|
|
20240311,115100,166786450,18430,18430,18430,18430,39
|
|
20240311,115000,166067680,18430,18430,18430,18430,12
|
|
20240311,114900,165846520,18440,18430,18440,18430,23
|
|
20240311,114800,165422500,18440,18440,18440,18440,0
|
|
20240311,114700,165422500,18440,18430,18440,18430,36
|
|
20240311,114600,164758880,18430,18440,18440,18430,36
|
|
20240311,114500,164095280,18430,18430,18430,18430,14
|
|
20240311,114400,163837260,18430,18430,18440,18430,27
|
|
20240311,114300,163339500,18430,18450,18450,18430,27
|
|
20240311,114200,162841430,18440,18430,18440,18430,16
|
|
20240311,114100,162546440,18440,18450,18450,18440,34
|
|
20240311,114000,161919240,18450,18440,18450,18440,26
|
|
20240311,113900,161439650,18430,18440,18440,18430,16
|
|
20240311,113800,161144740,18450,18460,18460,18450,17
|
|
20240311,113700,160830990,18450,18450,18450,18450,34
|
|
20240311,113600,160203690,18450,18460,18460,18450,43
|
|
20240311,113500,159410170,18450,18450,18450,18450,13
|
|
20240311,113400,159170320,18450,18460,18460,18450,21
|
|
20240311,113300,158782780,18450,18450,18450,18450,26
|
|
20240311,113200,158303080,18450,18450,18450,18450,14
|
|
20240311,113100,158044780,18450,18450,18460,18450,26
|
|
20240311,113000,157565070,18450,18450,18450,18450,17
|
|
20240311,112900,157251420,18450,18450,18450,18450,14
|
|
20240311,112800,156993120,18460,18460,18460,18460,20
|
|
20240311,112700,156623920,18450,18450,18450,18450,70
|
|
20240311,112600,155332420,18440,18450,18450,18440,21
|
|
20240311,112500,154945080,18450,18450,18450,18450,22
|
|
20240311,112400,154539180,18460,18460,18460,18450,51
|
|
20240311,112300,153597840,18450,18450,18450,18450,10
|
|
20240311,112200,153413340,18450,18460,18460,18450,21
|
|
20240311,112100,153025810,18450,18450,18450,18450,10
|
|
20240311,112000,152841310,18450,18450,18460,18450,31
|
|
20240311,111900,152269230,18450,18450,18450,18450,24
|
|
20240311,111800,151826430,18450,18450,18450,18450,13
|
|
20240311,111700,151586580,18440,18430,18440,18430,16
|
|
20240311,111600,151291660,18440,18440,18440,18440,16
|
|
20240311,111500,150996620,18440,18440,18440,18440,12
|
|
20240311,111400,150775340,18440,18450,18450,18440,83
|
|
20240311,111300,149244090,18440,18440,18440,18440,29
|
|
20240311,111200,148709330,18450,18440,18450,18440,28
|
|
20240311,111100,148192850,18440,18440,18440,18440,17
|
|
20240311,111000,147879370,18440,18430,18440,18430,23
|
|
20240311,110900,147455380,18430,18440,18440,18430,10
|
|
20240311,110800,147271070,18440,18440,18440,18430,150
|
|
20240311,110700,144505990,18440,18440,18440,18440,7
|
|
20240311,110600,144376910,18450,18460,18460,18450,12
|
|
20240311,110500,144155500,18440,18430,18440,18430,19
|
|
20240311,110400,143805290,18430,18430,18440,18430,108
|
|
20240311,110300,141814400,18430,18440,18440,18430,11
|
|
20240311,110200,141611570,18440,18440,18450,18440,18
|
|
20240311,110100,141279580,18440,18440,18440,18440,65
|
|
20240311,110000,140080980,18450,18450,18450,18440,27
|
|
20240311,105900,139582940,18440,18450,18450,18440,14
|
|
20240311,105800,139324770,18450,18440,18450,18440,24
|
|
20240311,105700,138882110,18450,18450,18450,18450,1
|
|
20240311,105600,138863660,18450,18440,18450,18440,27
|
|
20240311,105500,138365630,18440,18440,18440,18420,83
|
|
20240311,105400,136835730,18430,18430,18430,18430,18
|
|
20240311,105300,136503990,18440,18440,18450,18440,51
|
|
20240311,105200,135563350,18440,18440,18440,18440,33
|
|
20240311,105100,134954830,18450,18460,18460,18450,8
|
|
20240311,105000,134807160,18450,18450,18470,18440,27
|
|
20240311,104900,134309210,18450,18460,18470,18450,84
|
|
20240311,104800,132758800,18450,18450,18450,18450,18
|
|
20240311,104700,132426700,18470,18490,18490,18470,24
|
|
20240311,104600,131983060,18500,18510,18510,18500,58
|
|
20240311,104500,130909510,18510,18480,18510,18480,25
|
|
20240311,104400,130446950,18480,18500,18500,18480,31
|
|
20240311,104300,129873470,18510,18510,18510,18510,14
|
|
20240311,104200,129614330,18500,18500,18500,18500,13
|
|
20240311,104100,129373830,18510,18510,18510,18510,15
|
|
20240311,104000,129096180,18530,18530,18530,18530,0
|
|
20240311,103900,129096180,18530,18530,18540,18530,37
|
|
20240311,103800,128410540,18480,18510,18510,18480,47
|
|
20240311,103700,127541810,18520,18550,18550,18520,15
|
|
20240311,103600,127263590,18540,18560,18560,18540,86
|
|
20240311,103500,125667880,18570,18570,18570,18570,12
|
|
20240311,103400,125445040,18560,18570,18570,18560,6
|
|
20240311,103300,125333650,18580,18590,18590,18580,59
|
|
20240311,103200,124236850,18600,18600,18600,18600,0
|
|
20240311,103100,124236850,18600,18590,18600,18590,23
|
|
20240311,103000,123809170,18590,18590,18590,18590,10
|
|
20240311,102900,123623270,18610,18610,18610,18610,79
|
|
20240311,102800,122153080,18610,18610,18610,18610,0
|
|
20240311,102700,122153080,18610,18610,18610,18610,14
|
|
20240311,102600,121892540,18610,18600,18610,18600,112
|
|
20240311,102500,119808320,18600,18600,18600,18600,8
|
|
20240311,102400,119659520,18600,18590,18600,18590,50
|
|
20240311,102300,118729620,18580,18590,18590,18580,9
|
|
20240311,102200,118562320,18570,18570,18570,18570,7
|
|
20240311,102100,118432330,18570,18590,18590,18570,19
|
|
20240311,102000,118079200,18570,18590,18590,18570,31
|
|
20240311,101900,117503110,18590,18560,18590,18560,31
|
|
20240311,101800,116927270,18560,18560,18560,18560,0
|
|
20240311,101700,116927270,18560,18550,18560,18550,117
|
|
20240311,101600,114756910,18540,18540,18540,18540,21
|
|
20240311,101500,114367570,18540,18540,18540,18540,10
|
|
20240311,101400,114182170,18520,18520,18520,18520,21
|
|
20240311,101300,113793250,18550,18510,18550,18510,58
|
|
20240311,101200,112717430,18500,18500,18500,18500,0
|
|
20240311,101100,112717430,18500,18500,18500,18500,201
|
|
20240311,101000,108998930,18470,18450,18490,18450,846
|
|
20240311,100900,93358770,18450,18450,18450,18450,26
|
|
20240311,100800,92879070,18450,18410,18450,18400,31
|
|
20240311,100700,92308400,18450,18390,18450,18390,381
|
|
20240311,100600,85297520,18390,18390,18390,18390,0
|
|
20240311,100500,85297520,18390,18390,18390,18390,18
|
|
20240311,100400,84966500,18390,18390,18390,18390,21
|
|
20240311,100300,84580310,18390,18390,18390,18390,9
|
|
20240311,100200,84414800,18390,18360,18390,18360,5
|
|
20240311,100100,84322970,18390,18340,18390,18340,106
|
|
20240311,100000,82375210,18340,18320,18340,18320,41
|
|
20240311,095900,81624070,18320,18320,18320,18320,11
|
|
20240311,095800,81422550,18330,18330,18330,18330,1
|
|
20240311,095700,81404220,18330,18330,18330,18330,0
|
|
20240311,095600,81404220,18330,18330,18330,18330,1
|
|
20240311,095500,81385890,18330,18330,18330,18330,0
|
|
20240311,095400,81385890,18330,18330,18330,18330,120
|
|
20240311,095300,79186290,18320,18320,18320,18320,0
|
|
20240311,095200,79186290,18320,18320,18320,18320,0
|
|
20240311,095100,79186290,18320,18320,18320,18320,71
|
|
20240311,095000,77885570,18360,18360,18360,18360,1
|
|
20240311,094900,77867210,18320,18320,18320,18320,25
|
|
20240311,094800,77409210,18310,18310,18310,18310,0
|
|
20240311,094700,77409210,18310,18310,18310,18310,0
|
|
20240311,094600,77409210,18310,18310,18310,18310,0
|
|
20240311,094500,77409210,18310,18310,18310,18310,0
|
|
20240311,094400,77409210,18310,18300,18310,18300,68
|
|
20240311,094300,76164720,18280,18280,18280,18280,0
|
|
20240311,094200,76164720,18280,18280,18280,18280,0
|
|
20240311,094100,76164720,18280,18310,18310,18280,36
|
|
20240311,094000,75506210,18310,18310,18310,18310,2
|
|
20240311,093900,75469590,18300,18310,18330,18290,183
|
|
20240311,093800,72121420,18310,18310,18310,18310,7
|
|
20240311,093700,71993250,18310,18310,18310,18310,7
|
|
20240311,093600,71865080,18310,18400,18400,18310,621
|
|
20240311,093500,60494450,18310,18380,18380,18310,1619
|
|
20240311,093400,30819840,18380,18370,18380,18370,71
|
|
20240311,093300,29515460,18380,18380,18380,18380,30
|
|
20240311,093200,28964060,18380,18380,18380,18380,6
|
|
20240311,093100,28853780,18390,18390,18390,18390,0
|
|
20240311,093000,28853780,18390,18390,18390,18390,142
|
|
20240311,092900,26242400,18390,18390,18390,18390,23
|
|
20240311,092800,25819430,18400,18400,18400,18400,0
|
|
20240311,092700,25819430,18400,18410,18410,18400,247
|
|
20240311,092600,21274410,18410,18410,18410,18410,0
|
|
20240311,092500,21274410,18410,18410,18410,18410,0
|
|
20240311,092400,21274410,18410,18410,18410,18410,0
|
|
20240311,092300,21274410,18410,18410,18410,18410,0
|
|
20240311,092200,21274410,18410,18410,18410,18410,0
|
|
20240311,092100,21274410,18410,18400,18410,18400,21
|
|
20240311,092000,20887890,18410,18410,18410,18410,0
|
|
20240311,091900,20887890,18410,18410,18410,18410,0
|
|
20240311,091800,20887890,18410,18410,18410,18410,1
|
|
20240311,091700,20869480,18410,18410,18410,18410,1
|
|
20240311,091600,20851070,18410,18400,18410,18400,2
|
|
20240311,091500,20814260,18400,18400,18400,18400,1
|
|
20240311,091400,20795860,18400,18400,18400,18400,1
|
|
20240311,091300,20777460,18390,18400,18400,18380,104
|
|
20240311,091200,18865850,18400,18400,18400,18390,9
|
|
20240311,091100,18700320,18400,18400,18400,18400,28
|
|
20240311,091000,18185120,18390,18380,18390,18380,71
|
|
20240311,090900,16880130,18380,18380,18380,18380,22
|
|
20240311,090800,16475770,18380,18380,18380,18380,2
|
|
20240311,090700,16439010,18380,18380,18380,18380,5
|
|
20240311,090600,16347110,18370,18370,18370,18370,115
|
|
20240311,090500,14234560,18370,18390,18390,18370,309
|
|
20240311,090400,8552640,18400,18430,18430,18400,4
|
|
20240311,090300,8478950,18490,18400,18490,18390,5
|
|
20240311,090200,8386690,18400,18400,18400,18400,0
|
|
20240311,090100,8386690,18400,18450,18450,18400,86
|
|
20240311,090000,6803310,18460,18500,18500,18460,368
|