599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185600,640445190,18020,18020,18020,18020,923
|
|
20240318,185500,640445190,18020,18020,18020,18020,0
|
|
20240318,185400,640445190,18020,18020,18020,18020,0
|
|
20240318,185300,640445190,18020,18020,18020,18020,0
|
|
20240318,185200,640445190,18020,18020,18020,18020,0
|
|
20240318,185100,640445190,18020,18020,18020,18020,0
|
|
20240318,185000,640445190,18020,18020,18020,18020,0
|
|
20240318,184900,640445190,18020,18020,18020,18020,0
|
|
20240318,184800,640445190,18020,18020,18020,18020,0
|
|
20240318,184700,640445190,18020,18020,18020,18020,0
|
|
20240318,184600,640445190,18020,18020,18020,18020,0
|
|
20240318,184500,640445190,18020,18020,18020,18020,0
|
|
20240318,184400,640445190,18020,18020,18020,18020,0
|
|
20240318,184300,640445190,18020,18020,18020,18020,0
|
|
20240318,184200,640445190,18020,18020,18020,18020,0
|
|
20240318,184100,640445190,18020,18020,18020,18020,0
|
|
20240318,184000,640445190,18020,18020,18020,18020,0
|
|
20240318,183900,640445190,18020,18020,18020,18020,0
|
|
20240318,183800,640445190,18020,18020,18020,18020,0
|
|
20240318,183700,640445190,18020,18020,18020,18020,0
|
|
20240318,183600,640445190,18020,18020,18020,18020,0
|
|
20240318,183500,640445190,18020,18020,18020,18020,0
|
|
20240318,183400,640445190,18020,18020,18020,18020,0
|
|
20240318,183300,640445190,18020,18020,18020,18020,0
|
|
20240318,183200,640445190,18020,18020,18020,18020,0
|
|
20240318,183100,640445190,18020,18020,18020,18020,0
|
|
20240318,183000,640445190,18020,18020,18020,18020,0
|
|
20240318,182900,640445190,18020,18020,18020,18020,0
|
|
20240318,182800,640445190,18020,18020,18020,18020,0
|
|
20240318,182700,640445190,18020,18020,18020,18020,0
|
|
20240318,182600,640445190,18020,18020,18020,18020,923
|
|
20240318,182500,640445190,18020,18020,18020,18020,0
|
|
20240318,182400,640445190,18020,18020,18020,18020,0
|
|
20240318,182300,640445190,18020,18020,18020,18020,0
|
|
20240318,182200,640445190,18020,18020,18020,18020,0
|
|
20240318,182100,640445190,18020,18020,18020,18020,0
|
|
20240318,182000,640445190,18020,18020,18020,18020,0
|
|
20240318,181900,640445190,18020,18020,18020,18020,0
|
|
20240318,181800,640445190,18020,18020,18020,18020,0
|
|
20240318,181700,640445190,18020,18020,18020,18020,0
|
|
20240318,181600,640445190,18020,18020,18020,18020,0
|
|
20240318,181500,640445190,18020,18020,18020,18020,0
|
|
20240318,181400,640445190,18020,18020,18020,18020,0
|
|
20240318,181300,640445190,18020,18020,18020,18020,0
|
|
20240318,181200,640445190,18020,18020,18020,18020,0
|
|
20240318,181100,640445190,18020,18020,18020,18020,0
|
|
20240318,181000,640445190,18020,18020,18020,18020,0
|
|
20240318,180900,640445190,18020,18020,18020,18020,0
|
|
20240318,180800,640445190,18020,18020,18020,18020,0
|
|
20240318,180700,640445190,18020,18020,18020,18020,0
|
|
20240318,180600,640445190,18020,18020,18020,18020,0
|
|
20240318,180500,640445190,18020,18020,18020,18020,0
|
|
20240318,180400,640445190,18020,18020,18020,18020,0
|
|
20240318,180300,640445190,18020,18020,18020,18020,0
|
|
20240318,180200,640445190,18020,18020,18020,18020,0
|
|
20240318,180100,640445190,18020,18020,18020,18020,0
|
|
20240318,180000,640445190,18020,18020,18020,18020,0
|
|
20240318,175900,640445190,18020,18020,18020,18020,0
|
|
20240318,175800,640445190,18020,18020,18020,18020,0
|
|
20240318,175700,640445190,18020,18020,18020,18020,0
|
|
20240318,175600,640445190,18020,18020,18020,18020,923
|
|
20240318,175500,640445190,18020,18020,18020,18020,0
|
|
20240318,175400,640445190,18020,18020,18020,18020,0
|
|
20240318,175300,640445190,18020,18020,18020,18020,0
|
|
20240318,175200,640445190,18020,18020,18020,18020,0
|
|
20240318,175100,640445190,18020,18020,18020,18020,0
|
|
20240318,175000,640445190,18020,18020,18020,18020,0
|
|
20240318,174900,640445190,18020,18020,18020,18020,0
|
|
20240318,174800,640445190,18020,18020,18020,18020,0
|
|
20240318,174700,640445190,18020,18020,18020,18020,0
|
|
20240318,174600,640445190,18020,18020,18020,18020,0
|
|
20240318,174500,640445190,18020,18020,18020,18020,0
|
|
20240318,174400,640445190,18020,18020,18020,18020,0
|
|
20240318,174300,640445190,18020,18020,18020,18020,0
|
|
20240318,174200,640445190,18020,18020,18020,18020,0
|
|
20240318,174100,640445190,18020,18020,18020,18020,0
|
|
20240318,174000,640445190,18020,18020,18020,18020,0
|
|
20240318,173900,640445190,18020,18020,18020,18020,0
|
|
20240318,173800,640445190,18020,18020,18020,18020,0
|
|
20240318,173700,640445190,18020,18020,18020,18020,0
|
|
20240318,173600,640445190,18020,18020,18020,18020,0
|
|
20240318,173500,640445190,18020,18020,18020,18020,0
|
|
20240318,173400,640445190,18020,18020,18020,18020,0
|
|
20240318,173300,640445190,18020,18020,18020,18020,0
|
|
20240318,173200,640445190,18020,18020,18020,18020,0
|
|
20240318,173100,640445190,18020,18020,18020,18020,0
|
|
20240318,173000,640445190,18020,18020,18020,18020,0
|
|
20240318,172900,640445190,18020,18020,18020,18020,0
|
|
20240318,172800,640445190,18020,18020,18020,18020,0
|
|
20240318,172700,640445190,18020,18020,18020,18020,0
|
|
20240318,172600,640445190,18020,18020,18020,18020,923
|
|
20240318,172500,640445190,18020,18020,18020,18020,0
|
|
20240318,172400,640445190,18020,18020,18020,18020,0
|
|
20240318,172300,640445190,18020,18020,18020,18020,0
|
|
20240318,172200,640445190,18020,18020,18020,18020,0
|
|
20240318,172100,640445190,18020,18020,18020,18020,0
|
|
20240318,172000,640445190,18020,18020,18020,18020,0
|
|
20240318,171900,640445190,18020,18020,18020,18020,0
|
|
20240318,171800,640445190,18020,18020,18020,18020,0
|
|
20240318,171700,640445190,18020,18020,18020,18020,0
|
|
20240318,171600,640445190,18020,18020,18020,18020,0
|
|
20240318,171500,640445190,18020,18020,18020,18020,0
|
|
20240318,171400,640445190,18020,18020,18020,18020,0
|
|
20240318,171300,640445190,18020,18020,18020,18020,0
|
|
20240318,171200,640445190,18020,18020,18020,18020,0
|
|
20240318,171100,640445190,18020,18020,18020,18020,0
|
|
20240318,171000,640445190,18020,18020,18020,18020,0
|
|
20240318,170900,640445190,18020,18020,18020,18020,0
|
|
20240318,170800,640445190,18020,18020,18020,18020,0
|
|
20240318,170700,640445190,18020,18020,18020,18020,0
|
|
20240318,170600,640445190,18020,18020,18020,18020,0
|
|
20240318,170500,640445190,18020,18020,18020,18020,0
|
|
20240318,170400,640445190,18020,18020,18020,18020,0
|
|
20240318,170300,640445190,18020,18020,18020,18020,0
|
|
20240318,170200,640445190,18020,18020,18020,18020,0
|
|
20240318,170100,640445190,18020,18020,18020,18020,0
|
|
20240318,170000,640445190,18020,18020,18020,18020,0
|
|
20240318,165900,640445190,18020,18020,18020,18020,0
|
|
20240318,165800,640445190,18020,18020,18020,18020,0
|
|
20240318,165700,640445190,18020,18020,18020,18020,0
|
|
20240318,165600,640445190,18020,18020,18020,18020,923
|
|
20240318,165500,640445190,18020,18020,18020,18020,0
|
|
20240318,165400,640445190,18020,18020,18020,18020,0
|
|
20240318,165300,640445190,18020,18020,18020,18020,0
|
|
20240318,165200,640445190,18020,18020,18020,18020,0
|
|
20240318,165100,640445190,18020,18020,18020,18020,0
|
|
20240318,165000,640445190,18020,18020,18020,18020,0
|
|
20240318,164900,640445190,18020,18020,18020,18020,0
|
|
20240318,164800,640445190,18020,18020,18020,18020,0
|
|
20240318,164700,640445190,18020,18020,18020,18020,0
|
|
20240318,164600,640445190,18020,18020,18020,18020,0
|
|
20240318,164500,640445190,18020,18020,18020,18020,0
|
|
20240318,164400,640445190,18020,18020,18020,18020,0
|
|
20240318,164300,640445190,18020,18020,18020,18020,0
|
|
20240318,164200,640445190,18020,18020,18020,18020,0
|
|
20240318,164100,640445190,18020,18020,18020,18020,0
|
|
20240318,164000,640445190,18020,18020,18020,18020,0
|
|
20240318,163900,640445190,18020,18020,18020,18020,0
|
|
20240318,163800,640445190,18020,18020,18020,18020,0
|
|
20240318,163700,640445190,18020,18020,18020,18020,0
|
|
20240318,163600,640445190,18020,18020,18020,18020,0
|
|
20240318,163500,640445190,18020,18020,18020,18020,0
|
|
20240318,163400,640445190,18020,18020,18020,18020,0
|
|
20240318,163300,640445190,18020,18020,18020,18020,0
|
|
20240318,163200,640445190,18020,18020,18020,18020,0
|
|
20240318,163100,640445190,18020,18020,18020,18020,0
|
|
20240318,163000,640445190,18020,18020,18020,18020,0
|
|
20240318,162900,640445190,18020,18020,18020,18020,0
|
|
20240318,162800,640445190,18020,18020,18020,18020,0
|
|
20240318,162700,640445190,18020,18020,18020,18020,0
|
|
20240318,162600,640445190,18020,18020,18020,18020,923
|
|
20240318,162500,640445190,18020,18020,18020,18020,0
|
|
20240318,162400,640445190,18020,18020,18020,18020,0
|
|
20240318,162300,640445190,18020,18020,18020,18020,0
|
|
20240318,162200,640445190,18020,18020,18020,18020,0
|
|
20240318,162100,640445190,18020,18020,18020,18020,0
|
|
20240318,162000,640445190,18020,18020,18020,18020,0
|
|
20240318,161900,640445190,18020,18020,18020,18020,0
|
|
20240318,161800,640445190,18020,18020,18020,18020,0
|
|
20240318,161700,640445190,18020,18020,18020,18020,0
|
|
20240318,161600,640445190,18020,18020,18020,18020,0
|
|
20240318,161500,640445190,18020,18020,18020,18020,0
|
|
20240318,161400,640445190,18020,18020,18020,18020,0
|
|
20240318,161300,640445190,18020,18020,18020,18020,0
|
|
20240318,161200,640445190,18020,18020,18020,18020,0
|
|
20240318,161100,640445190,18020,18020,18020,18020,0
|
|
20240318,161000,640445190,18020,18020,18020,18020,0
|
|
20240318,160900,640445190,18020,18020,18020,18020,0
|
|
20240318,160800,640445190,18020,18020,18020,18020,0
|
|
20240318,160700,640445190,18020,18020,18020,18020,0
|
|
20240318,160600,640445190,18020,18020,18020,18020,0
|
|
20240318,160500,640445190,18020,18020,18020,18020,0
|
|
20240318,160400,640445190,18020,18020,18020,18020,0
|
|
20240318,160300,640445190,18020,18020,18020,18020,0
|
|
20240318,160200,640445190,18020,18020,18020,18020,0
|
|
20240318,160100,640445190,18020,18020,18020,18020,0
|
|
20240318,160000,640445190,18020,18020,18020,18020,0
|
|
20240318,155900,640445190,18020,18020,18020,18020,0
|
|
20240318,155800,640445190,18020,18020,18020,18020,0
|
|
20240318,155700,640445190,18020,18020,18020,18020,0
|
|
20240318,155600,640445190,18020,18020,18020,18020,923
|
|
20240318,155500,640445190,18020,18020,18020,18020,0
|
|
20240318,155400,640445190,18020,18020,18020,18020,0
|
|
20240318,155300,640445190,18020,18020,18020,18020,0
|
|
20240318,155200,640445190,18020,18020,18020,18020,0
|
|
20240318,155100,640445190,18020,18020,18020,18020,0
|
|
20240318,155000,640445190,18020,18020,18020,18020,0
|
|
20240318,154900,640445190,18020,18020,18020,18020,0
|
|
20240318,154800,640445190,18020,18020,18020,18020,0
|
|
20240318,154700,640445190,18020,18020,18020,18020,0
|
|
20240318,154600,640445190,18020,18020,18020,18020,0
|
|
20240318,154500,640445190,18020,18020,18020,18020,0
|
|
20240318,154400,640445190,18020,18020,18020,18020,0
|
|
20240318,154300,640445190,18020,18020,18020,18020,0
|
|
20240318,154200,640445190,18020,18020,18020,18020,0
|
|
20240318,154100,640445190,18020,18020,18020,18020,0
|
|
20240318,154000,640445190,18020,18020,18020,18020,0
|
|
20240318,153900,640445190,18020,18020,18020,18020,0
|
|
20240318,153800,640445190,18020,18020,18020,18020,0
|
|
20240318,153700,640445190,18020,18020,18020,18020,0
|
|
20240318,153600,640445190,18020,18020,18020,18020,0
|
|
20240318,153500,640445190,18020,18020,18020,18020,0
|
|
20240318,153400,640445190,18020,18020,18020,18020,0
|
|
20240318,153300,640445190,18020,18020,18020,18020,0
|
|
20240318,153200,640445190,18020,18020,18020,18020,0
|
|
20240318,153100,640445190,18020,18020,18020,18020,0
|
|
20240318,153000,640445190,18020,18020,18020,18020,923
|
|
20240318,152900,623812730,18030,18030,18030,18030,0
|
|
20240318,152800,623812730,18030,18030,18030,18030,0
|
|
20240318,152700,623812730,18030,18030,18030,18030,0
|
|
20240318,152600,623812730,18030,18030,18030,18030,0
|
|
20240318,152500,623812730,18030,18030,18030,18030,0
|
|
20240318,152400,623812730,18030,18030,18030,18030,0
|
|
20240318,152300,623812730,18030,18030,18030,18030,0
|
|
20240318,152200,623812730,18030,18030,18030,18030,0
|
|
20240318,152100,623812730,18030,18030,18030,18030,0
|
|
20240318,152000,623812730,18030,18030,18030,18030,0
|
|
20240318,151900,623812730,18030,18030,18040,18030,114
|
|
20240318,151800,621757090,18030,18050,18050,18030,58
|
|
20240318,151700,620710890,18050,18070,18080,18050,122
|
|
20240318,151600,618508190,18050,18060,18070,18050,51
|
|
20240318,151500,617587400,18050,18050,18060,18050,117
|
|
20240318,151400,615475270,18050,18030,18050,18030,49
|
|
20240318,151300,614591520,18030,18050,18050,18030,62
|
|
20240318,151200,613473080,18030,18050,18050,18030,50
|
|
20240318,151100,612571000,18030,18040,18040,18030,36
|
|
20240318,151000,611921830,18040,18040,18040,18030,46
|
|
20240318,150900,611092060,18050,18040,18050,18030,64
|
|
20240318,150800,609937360,18050,18050,18050,18050,29
|
|
20240318,150700,609413910,18030,18040,18040,18030,51
|
|
20240318,150600,608494030,18030,18040,18040,18030,50
|
|
20240318,150500,607592240,18030,18040,18040,18030,49
|
|
20240318,150400,606708480,18030,18050,18050,18030,228
|
|
20240318,150300,602595830,18050,18060,18060,18050,43
|
|
20240318,150200,601819560,18060,18060,18060,18060,23
|
|
20240318,150100,601404180,18060,18060,18060,18060,98
|
|
20240318,150000,599634300,18060,18070,18070,18060,45
|
|
20240318,145900,598821320,18060,18070,18070,18060,17
|
|
20240318,145800,598514270,18070,18060,18070,18060,35
|
|
20240318,145700,597881910,18070,18070,18070,18070,29
|
|
20240318,145600,597357880,18060,18060,18060,18060,25
|
|
20240318,145500,596906380,18050,18050,18060,18050,58
|
|
20240318,145400,595859190,18050,18050,18050,18050,34
|
|
20240318,145300,595245490,18050,18050,18050,18040,40
|
|
20240318,145200,594523580,18050,18060,18060,18040,36
|
|
20240318,145100,593873690,18060,18060,18060,18050,26
|
|
20240318,145000,593404220,18070,18050,18070,18050,45
|
|
20240318,144900,592591670,18050,18060,18060,18050,35
|
|
20240318,144800,591959640,18050,18050,18050,18050,7
|
|
20240318,144700,591833290,18060,18050,18060,18050,33
|
|
20240318,144600,591237350,18060,18050,18060,18050,30
|
|
20240318,144500,590695560,18050,18050,18060,18050,43
|
|
20240318,144400,589919130,18050,18070,18070,18050,44
|
|
20240318,144300,589124230,18060,18060,18060,18060,17
|
|
20240318,144200,588817210,18050,18060,18060,18050,11
|
|
20240318,144100,588618620,18060,18050,18060,18050,41
|
|
20240318,144000,587878330,18050,18050,18050,18040,19
|
|
20240318,143900,587535420,18050,18050,18050,18050,30
|
|
20240318,143800,586993920,18050,18050,18050,18050,17
|
|
20240318,143700,586687070,18040,18050,18050,18040,10
|
|
20240318,143600,586506630,18060,18040,18060,18040,48
|
|
20240318,143500,585639960,18050,18040,18050,18040,33
|
|
20240318,143400,585044330,18050,18050,18050,18050,28
|
|
20240318,143300,584538930,18040,18060,18060,18040,43
|
|
20240318,143200,583762520,18050,18060,18060,18050,35
|
|
20240318,143100,583130480,18050,18050,18050,18050,16
|
|
20240318,143000,582841680,18040,18040,18040,18040,17
|
|
20240318,142900,582535000,18040,18050,18050,18030,58
|
|
20240318,142800,581488500,18040,18040,18040,18040,17
|
|
20240318,142700,581181820,18030,18030,18030,18030,10
|
|
20240318,142600,581001520,18070,18050,18070,18030,326
|
|
20240318,142500,575119510,18040,18050,18050,18040,28
|
|
20240318,142400,574614270,18060,18060,18060,18060,29
|
|
20240318,142300,574090530,18050,18050,18050,18050,17
|
|
20240318,142200,573783680,18040,18040,18040,18030,85
|
|
20240318,142100,572250490,18030,18070,18070,18030,261
|
|
20240318,142000,567540680,18060,18060,18060,18060,13
|
|
20240318,141900,567305900,18060,18060,18060,18050,21
|
|
20240318,141800,566926680,18060,18050,18060,18050,39
|
|
20240318,141700,566222560,18050,18070,18070,18050,36
|
|
20240318,141600,565572170,18060,18070,18070,18060,109
|
|
20240318,141500,563603220,18070,18070,18070,18070,16
|
|
20240318,141400,563314100,18060,18080,18080,18060,89
|
|
20240318,141300,561705900,18080,18080,18080,18080,11
|
|
20240318,141200,561507020,18090,18090,18090,18090,29
|
|
20240318,141100,560982410,18080,18070,18090,18070,40
|
|
20240318,141000,560259420,18070,18070,18070,18060,66
|
|
20240318,140900,559066970,18060,18070,18070,18060,37
|
|
20240318,140800,558398460,18060,18070,18070,18060,8
|
|
20240318,140700,558253910,18070,18060,18070,18060,22
|
|
20240318,140600,557856380,18060,18070,18070,18060,35
|
|
20240318,140500,557223990,18060,18060,18060,18060,15
|
|
20240318,140400,556953090,18050,18070,18070,18050,43
|
|
20240318,140300,556176340,18060,18060,18060,18060,0
|
|
20240318,140200,556176340,18060,18050,18060,18050,31
|
|
20240318,140100,555616540,18060,18060,18060,18060,29
|
|
20240318,140000,555092800,18050,18060,18060,18050,44
|
|
20240318,135900,554298320,18050,18050,18060,18050,43
|
|
20240318,135800,553521880,18040,18080,18080,18040,53
|
|
20240318,135700,552564290,18080,18080,18080,18080,28
|
|
20240318,135600,552058050,18070,18080,18080,18070,30
|
|
20240318,135500,551515820,18080,18070,18080,18070,23
|
|
20240318,135400,551100050,18070,18070,18070,18070,20
|
|
20240318,135300,550738650,18070,18060,18070,18060,44
|
|
20240318,135200,549943730,18050,18050,18050,18050,7
|
|
20240318,135100,549817380,18060,18060,18060,18060,13
|
|
20240318,135000,549582600,18060,18070,18070,18060,27
|
|
20240318,134900,549094960,18070,18070,18070,18070,28
|
|
20240318,134800,548589000,18060,18060,18060,18060,20
|
|
20240318,134700,548227800,18050,18050,18050,18050,6
|
|
20240318,134600,548119500,18060,18050,18060,18050,98
|
|
20240318,134500,546350550,18050,18040,18050,18040,42
|
|
20240318,134400,545592590,18050,18040,18050,18040,44
|
|
20240318,134300,544798540,18040,18040,18050,18040,147
|
|
20240318,134200,542145850,18050,18060,18060,18050,54
|
|
20240318,134100,541170810,18070,18070,18070,18070,29
|
|
20240318,134000,540646780,18070,18070,18070,18060,11
|
|
20240318,133900,540448080,18070,18070,18070,18070,26
|
|
20240318,133800,539978260,18060,18050,18060,18050,121
|
|
20240318,133700,537794060,18050,18070,18070,18050,935
|
|
20240318,133600,520899720,18060,18070,18070,18060,38
|
|
20240318,133500,520213150,18070,18080,18080,18070,78
|
|
20240318,133400,518803400,18080,18080,18080,18080,50
|
|
20240318,133300,517899400,18080,18070,18080,18070,43
|
|
20240318,133200,517122110,18090,18070,18090,18060,35
|
|
20240318,133100,516489440,18080,18070,18080,18070,32
|
|
20240318,133000,515910910,18080,18080,18080,18080,28
|
|
20240318,132900,515404670,18080,18080,18080,18080,29
|
|
20240318,132800,514880350,18070,18070,18070,18070,15
|
|
20240318,132700,514609300,18070,18070,18080,18070,51
|
|
20240318,132600,513687440,18060,18060,18060,18060,14
|
|
20240318,132500,513434600,18060,18050,18060,18050,24
|
|
20240318,132400,513001310,18060,18060,18060,18060,42
|
|
20240318,132300,512242790,18070,18070,18070,18070,96
|
|
20240318,132200,510508070,18080,18080,18080,18070,58
|
|
20240318,132100,509459570,18090,18090,18090,18090,29
|
|
20240318,132000,508934960,18080,18080,18080,18080,13
|
|
20240318,131900,508699920,18100,18100,18100,18070,78
|
|
20240318,131800,507289160,18110,18090,18110,18090,27
|
|
20240318,131700,506800710,18090,18090,18090,18080,12
|
|
20240318,131600,506583710,18100,18090,18100,18090,35
|
|
20240318,131500,505950270,18090,18080,18090,18080,32
|
|
20240318,131400,505371520,18090,18080,18090,18080,43
|
|
20240318,131300,504593790,18070,18070,18070,18070,0
|
|
20240318,131200,504593790,18070,18080,18080,18070,44
|
|
20240318,131100,503798390,18070,18070,18070,18070,6
|
|
20240318,131000,503689970,18080,18070,18080,18070,50
|
|
20240318,130900,502786090,18070,18070,18070,18070,14
|
|
20240318,130800,502533110,18060,18070,18070,18060,116
|
|
20240318,130700,500437640,18060,18100,18100,18060,182
|
|
20240318,130600,497146810,18080,18090,18090,18080,5
|
|
20240318,130500,497056400,18080,18100,18110,18080,75
|
|
20240318,130400,495699140,18110,18100,18110,18100,34
|
|
20240318,130300,495083460,18100,18110,18110,18100,32
|
|
20240318,130200,494503970,18100,18100,18100,18100,3
|
|
20240318,130100,494449670,18090,18100,18100,18090,31
|
|
20240318,130000,493888600,18090,18100,18100,18090,22
|
|
20240318,125900,493490610,18080,18090,18090,18080,28
|
|
20240318,125800,492984210,18090,18100,18100,18080,29
|
|
20240318,125700,492459580,18100,18090,18100,18090,25
|
|
20240318,125600,492007090,18100,18110,18110,18100,32
|
|
20240318,125500,491427600,18100,18100,18100,18100,26
|
|
20240318,125400,490957000,18090,18090,18090,18090,11
|
|
20240318,125300,490758010,18090,18090,18090,18090,6
|
|
20240318,125200,490649470,18080,18090,18090,18080,32
|
|
20240318,125100,490070620,18080,18100,18100,18080,41
|
|
20240318,125000,489328690,18090,18090,18090,18090,21
|
|
20240318,124900,488948800,18080,18080,18080,18080,15
|
|
20240318,124800,488677600,18080,18090,18090,18080,35
|
|
20240318,124700,488044510,18080,18110,18110,18080,84
|
|
20240318,124600,486524510,18110,18110,18110,18110,28
|
|
20240318,124500,486017430,18100,18100,18110,18100,46
|
|
20240318,124400,485184540,18110,18110,18110,18110,29
|
|
20240318,124300,484659350,18080,18080,18080,18080,0
|
|
20240318,124200,484659350,18080,18100,18110,18080,94
|
|
20240318,124100,482957820,18090,18090,18090,18080,84
|
|
20240318,124000,481438680,18090,18120,18120,18090,126
|
|
20240318,123900,479157080,18120,18120,18120,18120,0
|
|
20240318,123800,479157080,18120,18120,18120,18120,29
|
|
20240318,123700,478631600,18110,18110,18110,18110,6
|
|
20240318,123600,478522940,18120,18120,18120,18120,29
|
|
20240318,123500,477997460,18110,18110,18110,18110,0
|
|
20240318,123400,477997460,18110,18110,18110,18110,43
|
|
20240318,123300,477218730,18100,18100,18100,18100,0
|
|
20240318,123200,477218730,18100,18100,18100,18100,0
|
|
20240318,123100,477218730,18100,18130,18130,18100,64
|
|
20240318,123000,476059080,18130,18120,18130,18120,29
|
|
20240318,122900,475533320,18120,18130,18130,18120,35
|
|
20240318,122800,474898830,18130,18130,18130,18130,29
|
|
20240318,122700,474373060,18120,18120,18120,18120,21
|
|
20240318,122600,473992540,18130,18130,18130,18130,3
|
|
20240318,122500,473938150,18120,18110,18120,18110,35
|
|
20240318,122400,473304020,18100,18100,18100,18100,0
|
|
20240318,122300,473304020,18100,18140,18140,18100,117
|
|
20240318,122200,471183330,18130,18130,18130,18130,4
|
|
20240318,122100,471110810,18130,18140,18140,18130,31
|
|
20240318,122000,470548490,18140,18140,18140,18140,0
|
|
20240318,121900,470548490,18140,18140,18140,18140,29
|
|
20240318,121800,470022430,18130,18130,18130,18130,27
|
|
20240318,121700,469532920,18120,18130,18130,18120,34
|
|
20240318,121600,468916560,18120,18120,18120,18120,0
|
|
20240318,121500,468916560,18120,18120,18120,18120,0
|
|
20240318,121400,468916560,18120,18110,18120,18110,36
|
|
20240318,121300,468264380,18110,18110,18110,18110,15
|
|
20240318,121200,467992730,18040,18110,18110,18040,573
|
|
20240318,121100,457639300,18100,18120,18120,18100,21
|
|
20240318,121000,457259040,18130,18130,18130,18130,29
|
|
20240318,120900,456733270,18130,18140,18140,18130,11
|
|
20240318,120800,456533780,18140,18150,18150,18140,39
|
|
20240318,120700,455826040,18140,18140,18140,18140,12
|
|
20240318,120600,455608360,18130,18130,18130,18130,29
|
|
20240318,120500,455082590,18140,18140,18140,18140,28
|
|
20240318,120400,454574670,18140,18140,18140,18140,29
|
|
20240318,120300,454048610,18130,18130,18130,18130,1
|
|
20240318,120200,454030480,18140,18130,18140,18130,42
|
|
20240318,120100,453268730,18140,18140,18140,18140,29
|
|
20240318,120000,452742670,18130,18130,18130,18130,9
|
|
20240318,115900,452579500,18120,18120,18120,18100,79
|
|
20240318,115800,451148500,18120,18120,18120,18120,6
|
|
20240318,115700,451039780,18130,18130,18130,18130,31
|
|
20240318,115600,450477750,18140,18130,18140,18130,64
|
|
20240318,115500,449316990,18130,18120,18130,18120,18
|
|
20240318,115400,448990660,18130,18130,18130,18130,0
|
|
20240318,115300,448990660,18130,18140,18140,18130,51
|
|
20240318,115200,448065740,18140,18140,18140,18140,4
|
|
20240318,115100,447993180,18140,18130,18140,18130,35
|
|
20240318,115000,447358390,18130,18140,18140,18130,35
|
|
20240318,114900,446723550,18130,18130,18130,18130,0
|
|
20240318,114800,446723550,18130,18130,18130,18130,28
|
|
20240318,114700,446215910,18120,18120,18120,18120,36
|
|
20240318,114600,445563590,18120,18120,18120,18120,34
|
|
20240318,114500,444947510,18120,18120,18120,18120,16
|
|
20240318,114400,444657590,18110,18100,18110,18100,12
|
|
20240318,114300,444440280,18100,18100,18100,18100,6
|
|
20240318,114200,444331680,18090,18100,18100,18090,109
|
|
20240318,114100,442358860,18090,18090,18090,18090,0
|
|
20240318,114000,442358860,18090,18090,18090,18090,0
|
|
20240318,113900,442358860,18090,18080,18090,18080,45
|
|
20240318,113800,441544890,18060,18080,18080,18060,100
|
|
20240318,113700,439738360,18080,18080,18080,18080,12
|
|
20240318,113600,439521400,18070,18070,18070,18070,14
|
|
20240318,113500,439268420,18070,18070,18070,18070,5
|
|
20240318,113400,439178070,18070,18060,18070,18060,80
|
|
20240318,113300,437733040,18030,18060,18060,18030,145
|
|
20240318,113200,435115110,18060,18050,18060,18050,113
|
|
20240318,113100,433074460,18060,18060,18060,18060,11
|
|
20240318,113000,432875800,18060,18060,18070,18060,144
|
|
20240318,112900,430275060,18050,18050,18050,18050,0
|
|
20240318,112800,430275060,18050,18060,18060,18050,59
|
|
20240318,112700,429209820,18050,18050,18050,18050,0
|
|
20240318,112600,429209820,18050,18040,18050,18040,104
|
|
20240318,112500,427332660,18030,18040,18040,18030,115
|
|
20240318,112400,425258090,18020,18030,18030,18020,280
|
|
20240318,112300,420209830,18030,18020,18030,18020,63
|
|
20240318,112200,419074010,18030,18030,18030,18030,29
|
|
20240318,112100,418551140,18030,18020,18030,18020,191
|
|
20240318,112000,415109030,18020,18020,18020,18020,29
|
|
20240318,111900,414586450,18010,18010,18010,18010,24
|
|
20240318,111800,414154210,18000,18000,18000,18000,1
|
|
20240318,111700,414136210,18010,18010,18010,18010,28
|
|
20240318,111600,413631930,18000,18010,18010,18000,42
|
|
20240318,111500,412875640,18000,18010,18010,18000,36
|
|
20240318,111400,412227350,18000,18000,18000,18000,50
|
|
20240318,111300,411327350,18000,18010,18010,18000,9
|
|
20240318,111200,411165270,18000,18010,18010,18000,12
|
|
20240318,111100,410949170,18000,18000,18000,18000,30
|
|
20240318,111000,410409170,17990,17990,17990,17990,1
|
|
20240318,110900,410391180,18000,17980,18000,17980,29
|
|
20240318,110800,409869450,17990,17990,17990,17990,27
|
|
20240318,110700,409383720,17980,17980,17980,17980,105
|
|
20240318,110600,407495820,17980,18010,18020,17980,2693
|
|
20240318,110500,359024270,18010,18010,18010,18010,14
|
|
20240318,110400,358772130,18010,18010,18010,18010,27
|
|
20240318,110300,358285860,18010,18010,18010,18010,22
|
|
20240318,110200,357889640,18020,18010,18020,18010,35
|
|
20240318,110100,357259140,18010,18020,18020,18010,273
|
|
20240318,110000,352342260,18020,18010,18020,18010,33
|
|
20240318,105900,351747720,18010,18020,18020,18010,214
|
|
20240318,105800,347893570,18010,18020,18020,18010,122
|
|
20240318,105700,345696320,18020,18010,18020,18010,79
|
|
20240318,105600,344272850,18010,18030,18030,18010,567
|
|
20240318,105500,334056370,18030,18020,18040,18020,85
|
|
20240318,105400,332523410,18030,18020,18030,18020,32
|
|
20240318,105300,331946680,18030,18030,18030,18030,205
|
|
20240318,105200,328250530,18030,18040,18040,18030,442
|
|
20240318,105100,320279600,18040,18040,18040,18040,0
|
|
20240318,105000,320279600,18040,18040,18040,18040,17
|
|
20240318,104900,319972920,18050,18050,18050,18050,3
|
|
20240318,104800,319918770,18050,18050,18060,18050,21
|
|
20240318,104700,319539700,18050,18040,18050,18040,61
|
|
20240318,104600,318438680,18040,18040,18040,18040,14
|
|
20240318,104500,318186120,18040,18040,18040,18040,3
|
|
20240318,104400,318132000,18040,18040,18040,18040,14
|
|
20240318,104300,317879440,18040,18040,18040,18040,5
|
|
20240318,104200,317789240,18040,18030,18040,18030,15
|
|
20240318,104100,317518690,18040,18030,18040,18030,15
|
|
20240318,104000,317248130,18040,18040,18050,18040,40
|
|
20240318,103900,316526330,18040,18040,18050,18030,63
|
|
20240318,103800,315389840,18030,18030,18030,18030,4
|
|
20240318,103700,315317720,18030,18040,18040,18030,288
|
|
20240318,103600,310124860,18030,18030,18040,18030,51
|
|
20240318,103500,309204930,18030,18040,18040,18030,55
|
|
20240318,103400,308212750,18050,18040,18050,18040,19
|
|
20240318,103300,307869890,18040,18050,18050,18040,17
|
|
20240318,103200,307563050,18050,18050,18050,18050,6
|
|
20240318,103100,307454750,18060,18030,18060,18030,36
|
|
20240318,103000,306805130,18030,18030,18040,18030,24
|
|
20240318,102900,306372210,18030,18040,18040,18030,50
|
|
20240318,102800,305470450,18040,18050,18050,18040,39
|
|
20240318,102700,304766880,18050,18050,18050,18050,1
|
|
20240318,102600,304748830,18040,18050,18050,18040,9
|
|
20240318,102500,304586420,18050,18050,18050,18050,19
|
|
20240318,102400,304243470,18040,18040,18050,18040,90
|
|
20240318,102300,302619350,18040,18040,18040,18040,4
|
|
20240318,102200,302547190,18040,18040,18040,18040,4
|
|
20240318,102100,302475030,18050,18040,18050,18030,212
|
|
20240318,102000,298652260,18050,18040,18050,18030,305
|
|
20240318,101900,293151890,18040,18050,18050,18040,261
|
|
20240318,101800,288443430,18040,18060,18060,18040,260
|
|
20240318,101700,283751340,18060,18060,18060,18050,11
|
|
20240318,101600,283552750,18060,18060,18060,18060,1
|
|
20240318,101500,283534690,18060,18060,18060,18060,10
|
|
20240318,101400,283354090,18060,18060,18060,18060,6
|
|
20240318,101300,283245730,18060,18070,18070,18050,14
|
|
20240318,101200,282992890,18060,18070,18070,18060,9
|
|
20240318,101100,282830340,18050,18060,18070,18050,262
|
|
20240318,101000,278100970,18060,18070,18070,18060,9
|
|
20240318,100900,277938410,18060,18100,18100,18050,740
|
|
20240318,100800,264567200,18100,18100,18100,18100,0
|
|
20240318,100700,264567200,18100,18100,18100,18100,1
|
|
20240318,100600,264549100,18110,18110,18110,18110,1
|
|
20240318,100500,264530990,18090,18110,18110,18090,598
|
|
20240318,100400,253711980,18120,18120,18120,18120,1
|
|
20240318,100300,253693860,18130,18130,18130,18130,0
|
|
20240318,100200,253693860,18130,18100,18130,18090,163
|
|
20240318,100100,250741130,18110,18110,18110,18110,2
|
|
20240318,100000,250704910,18120,18120,18120,18120,1
|
|
20240318,095900,250686790,18110,18110,18110,18110,1
|
|
20240318,095800,250668680,18120,18120,18120,18110,43
|
|
20240318,095700,249889770,18120,18130,18130,18120,13
|
|
20240318,095600,249654090,18130,18130,18130,18130,0
|
|
20240318,095500,249654090,18130,18130,18130,18130,0
|
|
20240318,095400,249654090,18130,18130,18130,18130,22
|
|
20240318,095300,249255230,18140,18140,18140,18140,15
|
|
20240318,095200,248983130,18150,18150,18150,18150,1
|
|
20240318,095100,248964980,18130,18130,18130,18120,29
|
|
20240318,095000,248439370,18140,18110,18140,18070,618
|
|
20240318,094900,237252400,18150,18150,18150,18150,1
|
|
20240318,094800,237234250,18030,18220,18220,18020,891
|
|
20240318,094700,221152050,18010,18210,18210,18010,3415
|
|
20240318,094600,159364330,18210,18200,18210,18200,100
|
|
20240318,094500,157543470,18170,18170,18170,18170,0
|
|
20240318,094400,157543470,18170,18190,18190,18170,205
|
|
20240318,094300,153814990,18200,18200,18200,18200,5
|
|
20240318,094200,153723990,18200,18200,18200,18200,1
|
|
20240318,094100,153705790,18200,18200,18200,18200,1
|
|
20240318,094000,153687590,18200,18200,18200,18200,10
|
|
20240318,093900,153505590,18200,18200,18200,18200,1
|
|
20240318,093800,153487390,18200,18200,18200,18200,6
|
|
20240318,093700,153378190,18210,18210,18210,18210,1
|
|
20240318,093600,153359980,18200,18210,18210,18200,17
|
|
20240318,093500,153050470,18210,18210,18210,18210,0
|
|
20240318,093400,153050470,18210,18200,18210,18200,23
|
|
20240318,093300,152631800,18200,18200,18200,18200,0
|
|
20240318,093200,152631800,18200,18200,18200,18200,74
|
|
20240318,093100,151285000,18200,18210,18210,18200,16
|
|
20240318,093000,150993740,18210,18190,18210,18190,39
|
|
20240318,092900,150283910,18190,18190,18190,18190,193
|
|
20240318,092800,146773240,18190,18200,18200,18190,229
|
|
20240318,092700,142606370,18200,18210,18210,18200,402
|
|
20240318,092600,135289640,18200,18200,18200,18200,19
|
|
20240318,092500,134943840,18240,18220,18240,18220,8
|
|
20240318,092400,134798060,18190,18190,18190,18190,50
|
|
20240318,092300,133888560,18220,18200,18220,18200,13
|
|
20240318,092200,133651820,18210,18210,18210,18210,14
|
|
20240318,092100,133396880,18200,18200,18200,18200,14
|
|
20240318,092000,133142080,18200,18200,18200,18200,113
|
|
20240318,091900,131085480,18200,18200,18200,18200,100
|
|
20240318,091800,129265480,18190,18190,18190,18190,0
|
|
20240318,091700,129265480,18190,18200,18200,18190,3
|
|
20240318,091600,129210900,18200,18200,18200,18200,0
|
|
20240318,091500,129210900,18200,18190,18260,18190,100
|
|
20240318,091400,127386980,18190,18180,18190,18160,7
|
|
20240318,091300,127259770,18200,18240,18260,18130,2048
|
|
20240318,091200,89949730,18240,18210,18240,18210,504
|
|
20240318,091100,80758310,18210,18190,18210,18190,24
|
|
20240318,091000,80321730,18210,18190,18210,18190,610
|
|
20240318,090900,69224630,18190,18190,18190,18190,28
|
|
20240318,090800,68715310,18190,18190,18190,18190,1
|
|
20240318,090700,68697120,18190,18200,18200,18190,11
|
|
20240318,090600,68497010,18130,18130,18130,18130,0
|
|
20240318,090500,68497010,18130,18230,18240,18130,431
|
|
20240318,090400,60639540,18240,18240,18240,18240,32
|
|
20240318,090300,60055860,18240,18240,18240,18240,1
|
|
20240318,090200,60037620,18240,18240,18240,18240,1
|
|
20240318,090100,60019380,18120,18120,18120,18120,0
|
|
20240318,090000,60019380,18120,18110,18120,18110,3294
|