599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,185600,647853760,18420,18420,18420,18420,540
|
|
20240314,185500,647853760,18420,18420,18420,18420,0
|
|
20240314,185400,647853760,18420,18420,18420,18420,0
|
|
20240314,185300,647853760,18420,18420,18420,18420,0
|
|
20240314,185200,647853760,18420,18420,18420,18420,0
|
|
20240314,185100,647853760,18420,18420,18420,18420,0
|
|
20240314,185000,647853760,18420,18420,18420,18420,0
|
|
20240314,184900,647853760,18420,18420,18420,18420,0
|
|
20240314,184800,647853760,18420,18420,18420,18420,0
|
|
20240314,184700,647853760,18420,18420,18420,18420,0
|
|
20240314,184600,647853760,18420,18420,18420,18420,0
|
|
20240314,184500,647853760,18420,18420,18420,18420,0
|
|
20240314,184400,647853760,18420,18420,18420,18420,0
|
|
20240314,184300,647853760,18420,18420,18420,18420,0
|
|
20240314,184200,647853760,18420,18420,18420,18420,0
|
|
20240314,184100,647853760,18420,18420,18420,18420,0
|
|
20240314,184000,647853760,18420,18420,18420,18420,0
|
|
20240314,183900,647853760,18420,18420,18420,18420,0
|
|
20240314,183800,647853760,18420,18420,18420,18420,0
|
|
20240314,183700,647853760,18420,18420,18420,18420,0
|
|
20240314,183600,647853760,18420,18420,18420,18420,0
|
|
20240314,183500,647853760,18420,18420,18420,18420,0
|
|
20240314,183400,647853760,18420,18420,18420,18420,0
|
|
20240314,183300,647853760,18420,18420,18420,18420,0
|
|
20240314,183200,647853760,18420,18420,18420,18420,0
|
|
20240314,183100,647853760,18420,18420,18420,18420,0
|
|
20240314,183000,647853760,18420,18420,18420,18420,0
|
|
20240314,182900,647853760,18420,18420,18420,18420,0
|
|
20240314,182800,647853760,18420,18420,18420,18420,0
|
|
20240314,182700,647853760,18420,18420,18420,18420,0
|
|
20240314,182600,647853760,18420,18420,18420,18420,540
|
|
20240314,182500,647853760,18420,18420,18420,18420,0
|
|
20240314,182400,647853760,18420,18420,18420,18420,0
|
|
20240314,182300,647853760,18420,18420,18420,18420,0
|
|
20240314,182200,647853760,18420,18420,18420,18420,0
|
|
20240314,182100,647853760,18420,18420,18420,18420,0
|
|
20240314,182000,647853760,18420,18420,18420,18420,0
|
|
20240314,181900,647853760,18420,18420,18420,18420,0
|
|
20240314,181800,647853760,18420,18420,18420,18420,0
|
|
20240314,181700,647853760,18420,18420,18420,18420,0
|
|
20240314,181600,647853760,18420,18420,18420,18420,0
|
|
20240314,181500,647853760,18420,18420,18420,18420,0
|
|
20240314,181400,647853760,18420,18420,18420,18420,0
|
|
20240314,181300,647853760,18420,18420,18420,18420,0
|
|
20240314,181200,647853760,18420,18420,18420,18420,0
|
|
20240314,181100,647853760,18420,18420,18420,18420,0
|
|
20240314,181000,647853760,18420,18420,18420,18420,0
|
|
20240314,180900,647853760,18420,18420,18420,18420,0
|
|
20240314,180800,647853760,18420,18420,18420,18420,0
|
|
20240314,180700,647853760,18420,18420,18420,18420,0
|
|
20240314,180600,647853760,18420,18420,18420,18420,0
|
|
20240314,180500,647853760,18420,18420,18420,18420,0
|
|
20240314,180400,647853760,18420,18420,18420,18420,0
|
|
20240314,180300,647853760,18420,18420,18420,18420,0
|
|
20240314,180200,647853760,18420,18420,18420,18420,0
|
|
20240314,180100,647853760,18420,18420,18420,18420,0
|
|
20240314,180000,647853760,18420,18420,18420,18420,0
|
|
20240314,175900,647853760,18420,18420,18420,18420,0
|
|
20240314,175800,647853760,18420,18420,18420,18420,0
|
|
20240314,175700,647853760,18420,18420,18420,18420,0
|
|
20240314,175600,647853760,18420,18420,18420,18420,540
|
|
20240314,175500,647853760,18420,18420,18420,18420,0
|
|
20240314,175400,647853760,18420,18420,18420,18420,0
|
|
20240314,175300,647853760,18420,18420,18420,18420,0
|
|
20240314,175200,647853760,18420,18420,18420,18420,0
|
|
20240314,175100,647853760,18420,18420,18420,18420,0
|
|
20240314,175000,647853760,18420,18420,18420,18420,0
|
|
20240314,174900,647853760,18420,18420,18420,18420,0
|
|
20240314,174800,647853760,18420,18420,18420,18420,0
|
|
20240314,174700,647853760,18420,18420,18420,18420,0
|
|
20240314,174600,647853760,18420,18420,18420,18420,0
|
|
20240314,174500,647853760,18420,18420,18420,18420,0
|
|
20240314,174400,647853760,18420,18420,18420,18420,0
|
|
20240314,174300,647853760,18420,18420,18420,18420,0
|
|
20240314,174200,647853760,18420,18420,18420,18420,0
|
|
20240314,174100,647853760,18420,18420,18420,18420,0
|
|
20240314,174000,647853760,18420,18420,18420,18420,0
|
|
20240314,173900,647853760,18420,18420,18420,18420,0
|
|
20240314,173800,647853760,18420,18420,18420,18420,0
|
|
20240314,173700,647853760,18420,18420,18420,18420,0
|
|
20240314,173600,647853760,18420,18420,18420,18420,0
|
|
20240314,173500,647853760,18420,18420,18420,18420,0
|
|
20240314,173400,647853760,18420,18420,18420,18420,0
|
|
20240314,173300,647853760,18420,18420,18420,18420,0
|
|
20240314,173200,647853760,18420,18420,18420,18420,0
|
|
20240314,173100,647853760,18420,18420,18420,18420,0
|
|
20240314,173000,647853760,18420,18420,18420,18420,0
|
|
20240314,172900,647853760,18420,18420,18420,18420,0
|
|
20240314,172800,647853760,18420,18420,18420,18420,0
|
|
20240314,172700,647853760,18420,18420,18420,18420,0
|
|
20240314,172600,647853760,18420,18420,18420,18420,540
|
|
20240314,172500,647853760,18420,18420,18420,18420,0
|
|
20240314,172400,647853760,18420,18420,18420,18420,0
|
|
20240314,172300,647853760,18420,18420,18420,18420,0
|
|
20240314,172200,647853760,18420,18420,18420,18420,0
|
|
20240314,172100,647853760,18420,18420,18420,18420,0
|
|
20240314,172000,647853760,18420,18420,18420,18420,0
|
|
20240314,171900,647853760,18420,18420,18420,18420,0
|
|
20240314,171800,647853760,18420,18420,18420,18420,0
|
|
20240314,171700,647853760,18420,18420,18420,18420,0
|
|
20240314,171600,647853760,18420,18420,18420,18420,0
|
|
20240314,171500,647853760,18420,18420,18420,18420,0
|
|
20240314,171400,647853760,18420,18420,18420,18420,0
|
|
20240314,171300,647853760,18420,18420,18420,18420,0
|
|
20240314,171200,647853760,18420,18420,18420,18420,0
|
|
20240314,171100,647853760,18420,18420,18420,18420,0
|
|
20240314,171000,647853760,18420,18420,18420,18420,0
|
|
20240314,170900,647853760,18420,18420,18420,18420,0
|
|
20240314,170800,647853760,18420,18420,18420,18420,0
|
|
20240314,170700,647853760,18420,18420,18420,18420,0
|
|
20240314,170600,647853760,18420,18420,18420,18420,0
|
|
20240314,170500,647853760,18420,18420,18420,18420,0
|
|
20240314,170400,647853760,18420,18420,18420,18420,0
|
|
20240314,170300,647853760,18420,18420,18420,18420,0
|
|
20240314,170200,647853760,18420,18420,18420,18420,0
|
|
20240314,170100,647853760,18420,18420,18420,18420,0
|
|
20240314,170000,647853760,18420,18420,18420,18420,0
|
|
20240314,165900,647853760,18420,18420,18420,18420,0
|
|
20240314,165800,647853760,18420,18420,18420,18420,0
|
|
20240314,165700,647853760,18420,18420,18420,18420,0
|
|
20240314,165600,647853760,18420,18420,18420,18420,540
|
|
20240314,165500,647853760,18420,18420,18420,18420,0
|
|
20240314,165400,647853760,18420,18420,18420,18420,0
|
|
20240314,165300,647853760,18420,18420,18420,18420,0
|
|
20240314,165200,647853760,18420,18420,18420,18420,0
|
|
20240314,165100,647853760,18420,18420,18420,18420,0
|
|
20240314,165000,647853760,18420,18420,18420,18420,0
|
|
20240314,164900,647853760,18420,18420,18420,18420,0
|
|
20240314,164800,647853760,18420,18420,18420,18420,0
|
|
20240314,164700,647853760,18420,18420,18420,18420,0
|
|
20240314,164600,647853760,18420,18420,18420,18420,0
|
|
20240314,164500,647853760,18420,18420,18420,18420,0
|
|
20240314,164400,647853760,18420,18420,18420,18420,0
|
|
20240314,164300,647853760,18420,18420,18420,18420,0
|
|
20240314,164200,647853760,18420,18420,18420,18420,0
|
|
20240314,164100,647853760,18420,18420,18420,18420,0
|
|
20240314,164000,647853760,18420,18420,18420,18420,0
|
|
20240314,163900,647853760,18420,18420,18420,18420,0
|
|
20240314,163800,647853760,18420,18420,18420,18420,0
|
|
20240314,163700,647853760,18420,18420,18420,18420,0
|
|
20240314,163600,647853760,18420,18420,18420,18420,0
|
|
20240314,163500,647853760,18420,18420,18420,18420,0
|
|
20240314,163400,647853760,18420,18420,18420,18420,0
|
|
20240314,163300,647853760,18420,18420,18420,18420,0
|
|
20240314,163200,647853760,18420,18420,18420,18420,0
|
|
20240314,163100,647853760,18420,18420,18420,18420,0
|
|
20240314,163000,647853760,18420,18420,18420,18420,0
|
|
20240314,162900,647853760,18420,18420,18420,18420,0
|
|
20240314,162800,647853760,18420,18420,18420,18420,0
|
|
20240314,162700,647853760,18420,18420,18420,18420,0
|
|
20240314,162600,647853760,18420,18420,18420,18420,540
|
|
20240314,162500,647853760,18420,18420,18420,18420,0
|
|
20240314,162400,647853760,18420,18420,18420,18420,0
|
|
20240314,162300,647853760,18420,18420,18420,18420,0
|
|
20240314,162200,647853760,18420,18420,18420,18420,0
|
|
20240314,162100,647853760,18420,18420,18420,18420,0
|
|
20240314,162000,647853760,18420,18420,18420,18420,0
|
|
20240314,161900,647853760,18420,18420,18420,18420,0
|
|
20240314,161800,647853760,18420,18420,18420,18420,0
|
|
20240314,161700,647853760,18420,18420,18420,18420,0
|
|
20240314,161600,647853760,18420,18420,18420,18420,0
|
|
20240314,161500,647853760,18420,18420,18420,18420,0
|
|
20240314,161400,647853760,18420,18420,18420,18420,0
|
|
20240314,161300,647853760,18420,18420,18420,18420,0
|
|
20240314,161200,647853760,18420,18420,18420,18420,0
|
|
20240314,161100,647853760,18420,18420,18420,18420,0
|
|
20240314,161000,647853760,18420,18420,18420,18420,0
|
|
20240314,160900,647853760,18420,18420,18420,18420,0
|
|
20240314,160800,647853760,18420,18420,18420,18420,0
|
|
20240314,160700,647853760,18420,18420,18420,18420,0
|
|
20240314,160600,647853760,18420,18420,18420,18420,0
|
|
20240314,160500,647853760,18420,18420,18420,18420,0
|
|
20240314,160400,647853760,18420,18420,18420,18420,0
|
|
20240314,160300,647853760,18420,18420,18420,18420,0
|
|
20240314,160200,647853760,18420,18420,18420,18420,0
|
|
20240314,160100,647853760,18420,18420,18420,18420,0
|
|
20240314,160000,647853760,18420,18420,18420,18420,0
|
|
20240314,155900,647853760,18420,18420,18420,18420,0
|
|
20240314,155800,647853760,18420,18420,18420,18420,0
|
|
20240314,155700,647853760,18420,18420,18420,18420,0
|
|
20240314,155600,647853760,18420,18420,18420,18420,540
|
|
20240314,155500,647853760,18420,18420,18420,18420,0
|
|
20240314,155400,647853760,18420,18420,18420,18420,0
|
|
20240314,155300,647853760,18420,18420,18420,18420,0
|
|
20240314,155200,647853760,18420,18420,18420,18420,0
|
|
20240314,155100,647853760,18420,18420,18420,18420,0
|
|
20240314,155000,647853760,18420,18420,18420,18420,0
|
|
20240314,154900,647853760,18420,18420,18420,18420,0
|
|
20240314,154800,647853760,18420,18420,18420,18420,0
|
|
20240314,154700,647853760,18420,18420,18420,18420,0
|
|
20240314,154600,647853760,18420,18420,18420,18420,0
|
|
20240314,154500,647853760,18420,18420,18420,18420,0
|
|
20240314,154400,647853760,18420,18420,18420,18420,0
|
|
20240314,154300,647853760,18420,18420,18420,18420,0
|
|
20240314,154200,647853760,18420,18420,18420,18420,0
|
|
20240314,154100,647853760,18420,18420,18420,18420,0
|
|
20240314,154000,647853760,18420,18420,18420,18420,0
|
|
20240314,153900,647853760,18420,18420,18420,18420,0
|
|
20240314,153800,647853760,18420,18420,18420,18420,0
|
|
20240314,153700,647853760,18420,18420,18420,18420,0
|
|
20240314,153600,647853760,18420,18420,18420,18420,0
|
|
20240314,153500,647853760,18420,18420,18420,18420,0
|
|
20240314,153400,647853760,18420,18420,18420,18420,0
|
|
20240314,153300,647853760,18420,18420,18420,18420,0
|
|
20240314,153200,647853760,18420,18420,18420,18420,0
|
|
20240314,153100,647853760,18420,18420,18420,18420,0
|
|
20240314,153000,647853760,18420,18420,18420,18420,540
|
|
20240314,152900,637906960,18320,18320,18320,18320,0
|
|
20240314,152800,637906960,18320,18320,18320,18320,0
|
|
20240314,152700,637906960,18320,18320,18320,18320,0
|
|
20240314,152600,637906960,18320,18320,18320,18320,0
|
|
20240314,152500,637906960,18320,18320,18320,18320,0
|
|
20240314,152400,637906960,18320,18320,18320,18320,0
|
|
20240314,152300,637906960,18320,18320,18320,18320,0
|
|
20240314,152200,637906960,18320,18320,18320,18320,0
|
|
20240314,152100,637906960,18320,18320,18320,18320,0
|
|
20240314,152000,637906960,18320,18320,18320,18320,0
|
|
20240314,151900,637906960,18320,18320,18370,18320,122
|
|
20240314,151800,635671520,18360,18360,18360,18360,6
|
|
20240314,151700,635561360,18350,18350,18350,18320,67
|
|
20240314,151600,634332310,18360,18360,18360,18320,95
|
|
20240314,151500,632588190,18370,18370,18370,18360,97
|
|
20240314,151400,630806360,18380,18380,18380,18370,134
|
|
20240314,151300,628343570,18380,18380,18390,18380,33
|
|
20240314,151200,627736770,18380,18380,18380,18380,83
|
|
20240314,151100,626211230,18380,18370,18380,18360,91
|
|
20240314,151000,624539420,18370,18370,18380,18370,62
|
|
20240314,150900,623400220,18380,18380,18380,18380,0
|
|
20240314,150800,623400220,18380,18380,18380,18380,5
|
|
20240314,150700,623308320,18370,18370,18370,18370,63
|
|
20240314,150600,622151010,18370,18370,18370,18370,0
|
|
20240314,150500,622151010,18370,18370,18370,18370,2
|
|
20240314,150400,622114270,18360,18350,18360,18330,80
|
|
20240314,150300,620646350,18320,18320,18320,18320,5
|
|
20240314,150200,620554750,18330,18350,18350,18330,73
|
|
20240314,150100,619216460,18300,18350,18350,18300,27
|
|
20240314,150000,618721060,18340,18380,18380,18280,877
|
|
20240314,145900,602651520,18380,18380,18390,18380,62
|
|
20240314,145800,601511700,18380,18380,18390,18380,34
|
|
20240314,145700,600886510,18390,18400,18400,18390,45
|
|
20240314,145600,600058700,18400,18400,18400,18400,0
|
|
20240314,145500,600058700,18400,18390,18400,18390,33
|
|
20240314,145400,599451570,18390,18390,18390,18390,0
|
|
20240314,145300,599451570,18390,18390,18390,18390,106
|
|
20240314,145200,597502230,18380,18380,18400,18380,137
|
|
20240314,145100,594981630,18380,18400,18400,18380,219
|
|
20240314,145000,590954730,18400,18400,18400,18400,314
|
|
20240314,144900,585177130,18410,18400,18410,18400,36
|
|
20240314,144800,584514470,18400,18400,18400,18400,3
|
|
20240314,144700,584459270,18400,18400,18400,18400,0
|
|
20240314,144600,584459270,18400,18390,18400,18390,91
|
|
20240314,144500,582785380,18380,18380,18390,18380,30
|
|
20240314,144400,582233720,18380,18390,18390,18380,27
|
|
20240314,144300,581737200,18380,18380,18380,18380,4
|
|
20240314,144200,581663680,18380,18380,18380,18380,0
|
|
20240314,144100,581663680,18380,18370,18380,18370,41
|
|
20240314,144000,580910250,18370,18390,18390,18370,117
|
|
20240314,143900,578759590,18390,18390,18390,18380,41
|
|
20240314,143800,578005640,18390,18390,18390,18390,26
|
|
20240314,143700,577527500,18390,18390,18390,18390,0
|
|
20240314,143600,577527500,18390,18390,18390,18380,54
|
|
20240314,143500,576534480,18390,18390,18390,18390,35
|
|
20240314,143400,575890830,18390,18380,18390,18380,27
|
|
20240314,143300,575394310,18380,18390,18390,18380,32
|
|
20240314,143200,574805890,18390,18380,18390,18380,37
|
|
20240314,143100,574125570,18390,18390,18390,18390,26
|
|
20240314,143000,573647430,18390,18390,18390,18390,0
|
|
20240314,142900,573647430,18390,18390,18390,18390,26
|
|
20240314,142800,573169290,18380,18380,18380,18380,15
|
|
20240314,142700,572893590,18370,18370,18370,18370,45
|
|
20240314,142600,572066940,18370,18360,18370,18360,56
|
|
20240314,142500,571038520,18370,18380,18380,18360,66
|
|
20240314,142400,569825900,18380,18380,18380,18380,0
|
|
20240314,142300,569825900,18380,18380,18380,18380,26
|
|
20240314,142200,569348020,18370,18370,18370,18370,0
|
|
20240314,142100,569348020,18370,18370,18370,18370,41
|
|
20240314,142000,568594850,18370,18370,18370,18360,87
|
|
20240314,141900,566997010,18380,18380,18380,18380,26
|
|
20240314,141800,566519130,18380,18380,18380,18380,26
|
|
20240314,141700,566041250,18370,18370,18370,18370,0
|
|
20240314,141600,566041250,18370,18370,18370,18370,0
|
|
20240314,141500,566041250,18370,18370,18370,18370,26
|
|
20240314,141400,565563630,18370,18370,18370,18360,38
|
|
20240314,141300,564865590,18370,18360,18370,18360,40
|
|
20240314,141200,564130880,18360,18380,18380,18360,37
|
|
20240314,141100,563451030,18360,18370,18370,18360,82
|
|
20240314,141000,561945430,18360,18360,18370,18360,29
|
|
20240314,140900,561412730,18360,18370,18370,18360,52
|
|
20240314,140800,560457510,18360,18370,18370,18360,27
|
|
20240314,140700,559961530,18360,18370,18370,18360,27
|
|
20240314,140600,559465550,18360,18370,18370,18360,27
|
|
20240314,140500,558969570,18360,18360,18360,18360,12
|
|
20240314,140400,558749250,18360,18360,18360,18360,0
|
|
20240314,140300,558749250,18360,18360,18360,18360,26
|
|
20240314,140200,558271890,18350,18350,18350,18350,14
|
|
20240314,140100,558014990,18350,18350,18350,18340,54
|
|
20240314,140000,557024110,18360,18360,18360,18360,26
|
|
20240314,135900,556546750,18350,18350,18350,18350,0
|
|
20240314,135800,556546750,18350,18350,18350,18350,0
|
|
20240314,135700,556546750,18350,18340,18350,18340,13
|
|
20240314,135600,556308260,18340,18340,18340,18330,31
|
|
20240314,135500,555739730,18330,18330,18330,18330,0
|
|
20240314,135400,555739730,18330,18330,18330,18320,31
|
|
20240314,135300,555171520,18330,18330,18330,18330,53
|
|
20240314,135200,554200030,18320,18330,18330,18320,28
|
|
20240314,135100,553686810,18320,18320,18320,18320,16
|
|
20240314,135000,553393690,18390,18390,18390,18390,0
|
|
20240314,134900,553393690,18390,18390,18390,18390,0
|
|
20240314,134800,553393690,18390,18390,18390,18390,0
|
|
20240314,134700,553393690,18390,18390,18390,18390,0
|
|
20240314,134600,553393690,18390,18300,18390,18280,90
|
|
20240314,134500,551745430,18270,18290,18290,18270,437
|
|
20240314,134400,543760220,18280,18290,18290,18270,216
|
|
20240314,134300,539811580,18310,18310,18310,18270,141
|
|
20240314,134200,537233930,18270,18280,18280,18270,63
|
|
20240314,134100,536082320,18280,18290,18290,18280,195
|
|
20240314,134000,532517000,18290,18320,18320,18290,231
|
|
20240314,133900,528289660,18320,18320,18320,18320,8
|
|
20240314,133800,528143100,18320,18320,18320,18320,0
|
|
20240314,133700,528143100,18320,18320,18320,18320,26
|
|
20240314,133600,527666780,18310,18300,18310,18300,115
|
|
20240314,133500,525561850,18280,18280,18300,18280,67
|
|
20240314,133400,524337010,18260,18260,18260,18260,0
|
|
20240314,133300,524337010,18260,18260,18260,18260,0
|
|
20240314,133200,524337010,18260,18260,18260,18240,278
|
|
20240314,133100,519263350,18250,18320,18320,18250,679
|
|
20240314,133000,506856980,18330,18330,18330,18330,26
|
|
20240314,132900,506380400,18320,18320,18320,18320,0
|
|
20240314,132800,506380400,18320,18320,18320,18320,35
|
|
20240314,132700,505739200,18320,18310,18320,18310,57
|
|
20240314,132600,504695270,18320,18320,18320,18320,67
|
|
20240314,132500,503467830,18310,18310,18310,18310,6
|
|
20240314,132400,503357970,18270,18270,18270,18270,0
|
|
20240314,132300,503357970,18270,18310,18310,18270,158
|
|
20240314,132200,500467630,18310,18340,18340,18310,129
|
|
20240314,132100,498103600,18390,18390,18390,18390,0
|
|
20240314,132000,498103600,18390,18390,18390,18390,0
|
|
20240314,131900,498103600,18390,18390,18390,18390,0
|
|
20240314,131800,498103600,18390,18320,18390,18310,119
|
|
20240314,131700,495923340,18310,18320,18320,18310,136
|
|
20240314,131600,493432790,18350,18350,18350,18350,7
|
|
20240314,131500,493304340,18290,18300,18300,18280,137
|
|
20240314,131400,490798400,18290,18330,18340,18290,304
|
|
20240314,131300,485235360,18280,18280,18280,18280,0
|
|
20240314,131200,485235360,18280,18310,18310,18280,263
|
|
20240314,131100,480423810,18290,18320,18320,18290,172
|
|
20240314,131000,477273920,18300,18300,18300,18300,0
|
|
20240314,130900,477273920,18300,18320,18320,18300,509
|
|
20240314,130800,467953380,18320,18320,18320,18320,0
|
|
20240314,130700,467953380,18320,18330,18330,18300,184
|
|
20240314,130600,464583810,18320,18350,18350,18320,210
|
|
20240314,130500,460733800,18330,18330,18330,18330,0
|
|
20240314,130400,460733800,18330,18330,18330,18330,0
|
|
20240314,130300,460733800,18330,18330,18330,18310,171
|
|
20240314,130200,457601010,18330,18330,18330,18330,63
|
|
20240314,130100,456446220,18340,18340,18350,18340,241
|
|
20240314,130000,452026020,18340,18400,18400,18340,160
|
|
20240314,125900,449088950,18400,18420,18430,18400,325
|
|
20240314,125800,443106250,18430,18420,18430,18420,32
|
|
20240314,125700,442516550,18430,18420,18430,18420,29
|
|
20240314,125600,441982110,18410,18410,18410,18410,0
|
|
20240314,125500,441982110,18410,18420,18420,18410,241
|
|
20240314,125400,437542940,18420,18420,18420,18420,0
|
|
20240314,125300,437542940,18420,18410,18420,18410,15
|
|
20240314,125200,437266780,18410,18400,18410,18390,71
|
|
20240314,125100,435960310,18400,18390,18400,18390,28
|
|
20240314,125000,435445130,18390,18390,18390,18390,4
|
|
20240314,124900,435371570,18370,18380,18380,18370,30
|
|
20240314,124800,434820210,18350,18350,18350,18350,0
|
|
20240314,124700,434820210,18350,18350,18350,18350,0
|
|
20240314,124600,434820210,18350,18350,18350,18350,0
|
|
20240314,124500,434820210,18350,18440,18440,18350,9
|
|
20240314,124400,434654610,18360,18370,18380,18360,434
|
|
20240314,124300,426684980,18360,18350,18360,18340,70
|
|
20240314,124200,425400230,18350,18350,18350,18350,26
|
|
20240314,124100,424923130,18350,18350,18350,18350,26
|
|
20240314,124000,424446030,18350,18350,18350,18350,0
|
|
20240314,123900,424446030,18350,18350,18350,18350,26
|
|
20240314,123800,423968930,18340,18340,18350,18340,33
|
|
20240314,123700,423363450,18350,18350,18350,18350,26
|
|
20240314,123600,422886350,18350,18360,18360,18350,71
|
|
20240314,123500,421583250,18360,18360,18360,18360,67
|
|
20240314,123400,420353130,18360,18370,18370,18360,131
|
|
20240314,123300,417946720,18370,18370,18370,18370,10
|
|
20240314,123200,417763020,18370,18380,18380,18370,34
|
|
20240314,123100,417138180,18370,18380,18380,18370,29
|
|
20240314,123000,416605200,18380,18370,18380,18370,39
|
|
20240314,122900,415888510,18360,18360,18370,18360,180
|
|
20240314,122800,412583660,18360,18360,18360,18360,26
|
|
20240314,122700,412106300,18350,18350,18350,18350,5
|
|
20240314,122600,412014550,18340,18340,18340,18340,10
|
|
20240314,122500,411831150,18340,18330,18340,18330,59
|
|
20240314,122400,410749420,18320,18310,18320,18300,129
|
|
20240314,122300,408387450,18300,18300,18300,18300,3
|
|
20240314,122200,408332550,18300,18300,18300,18300,16
|
|
20240314,122100,408039750,18290,18290,18290,18290,16
|
|
20240314,122000,407747110,18300,18310,18310,18300,628
|
|
20240314,121900,396251520,18310,18320,18320,18310,81
|
|
20240314,121800,394768160,18320,18320,18320,18310,86
|
|
20240314,121700,393192690,18330,18310,18370,18310,42
|
|
20240314,121600,392423150,18300,18310,18320,18300,300
|
|
20240314,121500,386929660,18310,18380,18380,18300,200
|
|
20240314,121400,383261590,18340,18380,18380,18340,598
|
|
20240314,121300,372286620,18380,18390,18390,18380,59
|
|
20240314,121200,371202050,18400,18410,18410,18390,154
|
|
20240314,121100,368368730,18420,18420,18430,18420,29
|
|
20240314,121000,367834520,18400,18400,18400,18400,32
|
|
20240314,120900,367245720,18410,18400,18410,18400,416
|
|
20240314,120800,359587910,18390,18390,18390,18390,1
|
|
20240314,120700,359569520,18380,18400,18400,18380,220
|
|
20240314,120600,355523840,18410,18400,18410,18400,132
|
|
20240314,120500,353094780,18410,18400,18410,18400,35
|
|
20240314,120400,352450530,18400,18410,18410,18400,218
|
|
20240314,120300,348438100,18420,18420,18420,18410,135
|
|
20240314,120200,345951740,18440,18440,18440,18440,4
|
|
20240314,120100,345877980,18410,18410,18410,18410,0
|
|
20240314,120000,345877980,18410,18400,18410,18400,79
|
|
20240314,115900,344424360,18380,18390,18390,18380,33
|
|
20240314,115800,343817530,18380,18390,18390,18370,213
|
|
20240314,115700,339902310,18380,18380,18390,18380,86
|
|
20240314,115600,338321140,18380,18410,18410,18380,197
|
|
20240314,115500,334696960,18410,18410,18410,18410,29
|
|
20240314,115400,334163070,18420,18440,18440,18420,43
|
|
20240314,115300,333370590,18450,18440,18450,18440,67
|
|
20240314,115200,332134860,18450,18450,18450,18450,1
|
|
20240314,115100,332116410,18430,18460,18460,18430,50
|
|
20240314,115000,331193900,18460,18470,18470,18460,37
|
|
20240314,114900,330510530,18470,18490,18490,18470,56
|
|
20240314,114800,329475340,18480,18480,18480,18480,5
|
|
20240314,114700,329382940,18480,18470,18480,18470,53
|
|
20240314,114600,328403900,18470,18460,18470,18460,29
|
|
20240314,114500,327868310,18470,18470,18470,18460,79
|
|
20240314,114400,326409210,18460,18460,18460,18460,8
|
|
20240314,114300,326261530,18450,18440,18450,18440,19
|
|
20240314,114200,325911040,18450,18440,18450,18440,38
|
|
20240314,114100,325210120,18430,18440,18440,18430,17
|
|
20240314,114000,324896670,18440,18430,18440,18430,53
|
|
20240314,113900,323919760,18430,18420,18430,18420,98
|
|
20240314,113800,322114220,18420,18420,18420,18420,4
|
|
20240314,113700,322040540,18410,18420,18420,18410,48
|
|
20240314,113600,321156510,18400,18410,18410,18400,128
|
|
20240314,113500,318801050,18410,18410,18410,18410,65
|
|
20240314,113400,317604400,18410,18440,18440,18400,230
|
|
20240314,113300,313367300,18440,18440,18440,18440,4
|
|
20240314,113200,313293540,18440,18440,18440,18440,26
|
|
20240314,113100,312814100,18420,18440,18440,18410,139
|
|
20240314,113000,310252990,18430,18430,18430,18430,0
|
|
20240314,112900,310252990,18430,18430,18430,18430,42
|
|
20240314,112800,309478930,18430,18430,18440,18430,64
|
|
20240314,112700,308298870,18430,18460,18460,18430,494
|
|
20240314,112600,299185020,18470,18470,18470,18470,26
|
|
20240314,112500,298704800,18460,18460,18460,18460,49
|
|
20240314,112400,297800260,18460,18480,18480,18460,55
|
|
20240314,112300,296784170,18480,18490,18490,18470,60
|
|
20240314,112200,295675050,18480,18490,18490,18480,28
|
|
20240314,112100,295157350,18480,18480,18480,18480,4
|
|
20240314,112000,295083430,18470,18470,18470,18470,20
|
|
20240314,111900,294714030,18460,18470,18500,18460,107
|
|
20240314,111800,292736480,18470,18470,18470,18460,41
|
|
20240314,111700,291979350,18470,18480,18480,18470,311
|
|
20240314,111600,286233180,18470,18480,18480,18470,35
|
|
20240314,111500,285586480,18480,18480,18480,18480,0
|
|
20240314,111400,285586480,18480,18480,18480,18470,59
|
|
20240314,111300,284496180,18480,18480,18480,18460,67
|
|
20240314,111200,283258080,18470,18480,18480,18460,44
|
|
20240314,111100,282445240,18490,18500,18500,18490,31
|
|
20240314,111000,281871800,18490,18500,18500,18490,27
|
|
20240314,110900,281372310,18490,18490,18490,18490,11
|
|
20240314,110800,281168920,18490,18500,18500,18490,79
|
|
20240314,110700,279707870,18500,18490,18500,18490,24
|
|
20240314,110600,279263930,18490,18480,18490,18480,18
|
|
20240314,110500,278931170,18480,18490,18500,18480,59
|
|
20240314,110400,277840030,18500,18510,18510,18500,103
|
|
20240314,110300,275933780,18500,18530,18530,18500,65
|
|
20240314,110200,274729950,18520,18560,18570,18520,81
|
|
20240314,110100,273227910,18520,18500,18560,18490,154
|
|
20240314,110000,270375210,18470,18490,18520,18470,370
|
|
20240314,105900,263531610,18460,18480,18480,18450,73
|
|
20240314,105800,262184020,18440,18460,18490,18420,361
|
|
20240314,105700,255514220,18470,18450,18480,18400,476
|
|
20240314,105600,246721310,18450,18450,18450,18440,37
|
|
20240314,105500,246038680,18450,18460,18460,18440,89
|
|
20240314,105400,244396870,18450,18460,18480,18450,396
|
|
20240314,105300,237081880,18460,18450,18460,18450,31
|
|
20240314,105200,236509910,18450,18450,18450,18450,22
|
|
20240314,105100,236104010,18440,18470,18470,18440,139
|
|
20240314,105000,233538680,18490,18490,18490,18490,0
|
|
20240314,104900,233538680,18490,18490,18510,18450,56
|
|
20240314,104800,232503200,18450,18430,18510,18420,221
|
|
20240314,104700,228421880,18440,18370,18440,18370,294
|
|
20240314,104600,223009140,18360,18390,18390,18360,63
|
|
20240314,104500,221851490,18390,18400,18410,18390,312
|
|
20240314,104400,216113080,18400,18390,18400,18370,70
|
|
20240314,104300,214825610,18390,18360,18390,18360,50
|
|
20240314,104200,213907110,18370,18360,18370,18360,113
|
|
20240314,104100,211831670,18330,18340,18360,18320,244
|
|
20240314,104000,207358000,18340,18330,18340,18330,49
|
|
20240314,103900,206459650,18330,18330,18360,18330,300
|
|
20240314,103800,200956210,18300,18310,18330,18300,178
|
|
20240314,103700,197696420,18310,18310,18310,18310,28
|
|
20240314,103600,197183740,18300,18300,18300,18300,4
|
|
20240314,103500,197110540,18300,18290,18300,18290,45
|
|
20240314,103400,196287480,18290,18300,18300,18290,83
|
|
20240314,103300,194768630,18310,18300,18310,18300,59
|
|
20240314,103200,193688680,18300,18300,18300,18300,89
|
|
20240314,103100,192059980,18320,18320,18330,18320,60
|
|
20240314,103000,190960530,18350,18350,18350,18350,15
|
|
20240314,102900,190685280,18320,18330,18350,18320,126
|
|
20240314,102800,188376300,18300,18290,18310,18290,366
|
|
20240314,102700,181679280,18270,18200,18270,18200,1009
|
|
20240314,102600,163288080,18200,18200,18200,18200,25
|
|
20240314,102500,162833080,18190,18200,18200,18190,30
|
|
20240314,102400,162287120,18190,18190,18190,18190,1
|
|
20240314,102300,162268930,18200,18190,18200,18190,127
|
|
20240314,102200,159957560,18180,18160,18180,18160,89
|
|
20240314,102100,158340160,18160,18160,18160,18160,0
|
|
20240314,102000,158340160,18160,18160,18160,18160,0
|
|
20240314,101900,158340160,18160,18160,18160,18160,31
|
|
20240314,101800,157777200,18180,18180,18190,18180,41
|
|
20240314,101700,157031770,18180,18180,18180,18180,1
|
|
20240314,101600,157013590,18180,18180,18180,18180,63
|
|
20240314,101500,155868250,18150,18140,18150,18140,9
|
|
20240314,101400,155704950,18140,18130,18140,18110,225
|
|
20240314,101300,151626180,18140,18140,18140,18130,150
|
|
20240314,101200,148905220,18140,18140,18140,18140,140
|
|
20240314,101100,146365620,18150,18140,18150,18130,97
|
|
20240314,101000,144606290,18140,18140,18140,18140,0
|
|
20240314,100900,144606290,18140,18140,18140,18140,0
|
|
20240314,100800,144606290,18140,18140,18140,18140,60
|
|
20240314,100700,143517890,18150,18150,18150,18150,3
|
|
20240314,100600,143463440,18130,18130,18130,18130,288
|
|
20240314,100500,138242000,18150,18150,18150,18150,1
|
|
20240314,100400,138223850,18130,18130,18130,18130,87
|
|
20240314,100300,136646540,18130,18140,18140,18130,43
|
|
20240314,100200,135866540,18170,18170,18170,18170,1
|
|
20240314,100100,135848370,18160,18160,18160,18160,1
|
|
20240314,100000,135830210,18160,18150,18160,18150,41
|
|
20240314,095900,135086020,18110,18110,18110,18110,30
|
|
20240314,095800,134542720,18100,18100,18100,18100,17
|
|
20240314,095700,134235020,18110,18140,18140,18100,138
|
|
20240314,095600,131736320,18100,18100,18100,18100,1
|
|
20240314,095500,131718220,18160,18110,18160,18110,80
|
|
20240314,095400,130269330,18060,18110,18110,18060,35
|
|
20240314,095300,129636070,18110,18110,18110,18110,0
|
|
20240314,095200,129636070,18110,18110,18110,18110,60
|
|
20240314,095100,128549470,18060,18100,18100,18060,31
|
|
20240314,095000,127989460,18100,18100,18100,18100,60
|
|
20240314,094900,126903460,18070,18070,18070,18070,0
|
|
20240314,094800,126903460,18070,18070,18070,18070,0
|
|
20240314,094700,126903460,18070,18070,18070,18070,30
|
|
20240314,094600,126361360,18060,18060,18060,18060,54
|
|
20240314,094500,125386120,18050,18100,18100,18050,31
|
|
20240314,094400,124826520,18160,18160,18160,18160,0
|
|
20240314,094300,124826520,18160,18050,18160,18030,2026
|
|
20240314,094200,88295450,18030,18030,18030,18030,108
|
|
20240314,094100,86348210,18000,18000,18000,18000,0
|
|
20240314,094000,86348210,18000,18100,18100,18000,3415
|
|
20240314,093900,24831630,18100,18100,18100,18100,199
|
|
20240314,093800,21229730,18120,18120,18120,18120,23
|
|
20240314,093700,20812970,18110,18110,18110,18110,25
|
|
20240314,093600,20360220,18110,18110,18110,18110,87
|
|
20240314,093500,18784650,18110,18110,18110,18110,4
|
|
20240314,093400,18712210,18120,18120,18120,18120,0
|
|
20240314,093300,18712210,18120,18120,18120,18120,60
|
|
20240314,093200,17625010,18120,18120,18120,18120,0
|
|
20240314,093100,17625010,18120,18120,18120,18120,0
|
|
20240314,093000,17625010,18120,18120,18120,18120,20
|
|
20240314,092900,17262610,18120,18120,18120,18120,22
|
|
20240314,092800,16863970,18120,18120,18120,18120,0
|
|
20240314,092700,16863970,18120,18120,18120,18120,36
|
|
20240314,092600,16211650,18110,18110,18110,18110,3
|
|
20240314,092500,16157320,18110,18110,18110,18110,3
|
|
20240314,092400,16102990,18110,18110,18110,18110,0
|
|
20240314,092300,16102990,18110,18110,18110,18110,86
|
|
20240314,092200,14545530,18110,18110,18110,18110,67
|
|
20240314,092100,13332160,18110,18110,18110,18110,1
|
|
20240314,092000,13314050,18120,18150,18150,18120,124
|
|
20240314,091900,11064990,18160,18170,18170,18160,16
|
|
20240314,091800,10774300,18170,18180,18180,18170,40
|
|
20240314,091700,10047310,18180,18180,18180,18180,10
|
|
20240314,091600,9865510,18180,18180,18180,18180,4
|
|
20240314,091500,9792790,18180,18180,18180,18180,0
|
|
20240314,091400,9792790,18180,18180,18180,18180,1
|
|
20240314,091300,9774610,18180,18180,18180,18180,0
|
|
20240314,091200,9774610,18180,18180,18180,18180,0
|
|
20240314,091100,9774610,18180,18180,18180,18180,1
|
|
20240314,091000,9756430,18180,18180,18180,18180,0
|
|
20240314,090900,9756430,18180,18190,18200,18180,194
|
|
20240314,090800,6226670,18190,18190,18190,18190,0
|
|
20240314,090700,6226670,18190,18190,18190,18190,3
|
|
20240314,090600,6172100,18190,18190,18190,18190,0
|
|
20240314,090500,6172100,18190,18190,18190,18190,0
|
|
20240314,090400,6172100,18190,18190,18190,18190,0
|
|
20240314,090300,6172100,18190,18190,18190,18190,11
|
|
20240314,090200,5972010,18200,18200,18200,18200,0
|
|
20240314,090100,5972010,18200,18200,18200,18200,1
|
|
20240314,090000,5953810,18120,18180,18180,18120,328
|