580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183700,1710896810,14650,14650,14650,14650,1698
|
|
20240318,183600,1710896810,14650,14650,14650,14650,0
|
|
20240318,183500,1710896810,14650,14650,14650,14650,0
|
|
20240318,183400,1710896810,14650,14650,14650,14650,0
|
|
20240318,183300,1710896810,14650,14650,14650,14650,0
|
|
20240318,183200,1710896810,14650,14650,14650,14650,0
|
|
20240318,183100,1710896810,14650,14650,14650,14650,0
|
|
20240318,183000,1710896810,14650,14650,14650,14650,0
|
|
20240318,182900,1710896810,14650,14650,14650,14650,0
|
|
20240318,182800,1710896810,14650,14650,14650,14650,0
|
|
20240318,182700,1710896810,14650,14650,14650,14650,0
|
|
20240318,182600,1710896810,14650,14650,14650,14650,0
|
|
20240318,182500,1710896810,14650,14650,14650,14650,0
|
|
20240318,182400,1710896810,14650,14650,14650,14650,0
|
|
20240318,182300,1710896810,14650,14650,14650,14650,0
|
|
20240318,182200,1710896810,14650,14650,14650,14650,0
|
|
20240318,182100,1710896810,14650,14650,14650,14650,0
|
|
20240318,182000,1710896810,14650,14650,14650,14650,0
|
|
20240318,181900,1710896810,14650,14650,14650,14650,0
|
|
20240318,181800,1710896810,14650,14650,14650,14650,0
|
|
20240318,181700,1710896810,14650,14650,14650,14650,0
|
|
20240318,181600,1710896810,14650,14650,14650,14650,0
|
|
20240318,181500,1710896810,14650,14650,14650,14650,0
|
|
20240318,181400,1710896810,14650,14650,14650,14650,0
|
|
20240318,181300,1710896810,14650,14650,14650,14650,0
|
|
20240318,181200,1710896810,14650,14650,14650,14650,0
|
|
20240318,181100,1710896810,14650,14650,14650,14650,0
|
|
20240318,181000,1710896810,14650,14650,14650,14650,0
|
|
20240318,180900,1710896810,14650,14650,14650,14650,0
|
|
20240318,180800,1710896810,14650,14650,14650,14650,0
|
|
20240318,180700,1710896810,14650,14650,14650,14650,1698
|
|
20240318,180600,1710896810,14650,14650,14650,14650,0
|
|
20240318,180500,1710896810,14650,14650,14650,14650,0
|
|
20240318,180400,1710896810,14650,14650,14650,14650,0
|
|
20240318,180300,1710896810,14650,14650,14650,14650,0
|
|
20240318,180200,1710896810,14650,14650,14650,14650,0
|
|
20240318,180100,1710896810,14650,14650,14650,14650,0
|
|
20240318,180000,1710896810,14650,14650,14650,14650,0
|
|
20240318,175900,1710896810,14650,14650,14650,14650,0
|
|
20240318,175800,1710896810,14650,14650,14650,14650,0
|
|
20240318,175700,1710896810,14650,14650,14650,14650,0
|
|
20240318,175600,1710896810,14650,14650,14650,14650,0
|
|
20240318,175500,1710896810,14650,14650,14650,14650,0
|
|
20240318,175400,1710896810,14650,14650,14650,14650,0
|
|
20240318,175300,1710896810,14650,14650,14650,14650,0
|
|
20240318,175200,1710896810,14650,14650,14650,14650,0
|
|
20240318,175100,1710896810,14650,14650,14650,14650,0
|
|
20240318,175000,1710896810,14650,14650,14650,14650,0
|
|
20240318,174900,1710896810,14650,14650,14650,14650,0
|
|
20240318,174800,1710896810,14650,14650,14650,14650,0
|
|
20240318,174700,1710896810,14650,14650,14650,14650,0
|
|
20240318,174600,1710896810,14650,14650,14650,14650,0
|
|
20240318,174500,1710896810,14650,14650,14650,14650,0
|
|
20240318,174400,1710896810,14650,14650,14650,14650,0
|
|
20240318,174300,1710896810,14650,14650,14650,14650,0
|
|
20240318,174200,1710896810,14650,14650,14650,14650,0
|
|
20240318,174100,1710896810,14650,14650,14650,14650,0
|
|
20240318,174000,1710896810,14650,14650,14650,14650,0
|
|
20240318,173900,1710896810,14650,14650,14650,14650,0
|
|
20240318,173800,1710896810,14650,14650,14650,14650,0
|
|
20240318,173700,1710896810,14650,14650,14650,14650,1698
|
|
20240318,173600,1710896810,14650,14650,14650,14650,0
|
|
20240318,173500,1710896810,14650,14650,14650,14650,0
|
|
20240318,173400,1710896810,14650,14650,14650,14650,0
|
|
20240318,173300,1710896810,14650,14650,14650,14650,0
|
|
20240318,173200,1710896810,14650,14650,14650,14650,0
|
|
20240318,173100,1710896810,14650,14650,14650,14650,0
|
|
20240318,173000,1710896810,14650,14650,14650,14650,0
|
|
20240318,172900,1710896810,14650,14650,14650,14650,0
|
|
20240318,172800,1710896810,14650,14650,14650,14650,0
|
|
20240318,172700,1710896810,14650,14650,14650,14650,0
|
|
20240318,172600,1710896810,14650,14650,14650,14650,0
|
|
20240318,172500,1710896810,14650,14650,14650,14650,0
|
|
20240318,172400,1710896810,14650,14650,14650,14650,0
|
|
20240318,172300,1710896810,14650,14650,14650,14650,0
|
|
20240318,172200,1710896810,14650,14650,14650,14650,0
|
|
20240318,172100,1710896810,14650,14650,14650,14650,0
|
|
20240318,172000,1710896810,14650,14650,14650,14650,0
|
|
20240318,171900,1710896810,14650,14650,14650,14650,0
|
|
20240318,171800,1710896810,14650,14650,14650,14650,0
|
|
20240318,171700,1710896810,14650,14650,14650,14650,0
|
|
20240318,171600,1710896810,14650,14650,14650,14650,0
|
|
20240318,171500,1710896810,14650,14650,14650,14650,0
|
|
20240318,171400,1710896810,14650,14650,14650,14650,0
|
|
20240318,171300,1710896810,14650,14650,14650,14650,0
|
|
20240318,171200,1710896810,14650,14650,14650,14650,0
|
|
20240318,171100,1710896810,14650,14650,14650,14650,0
|
|
20240318,171000,1710896810,14650,14650,14650,14650,0
|
|
20240318,170900,1710896810,14650,14650,14650,14650,0
|
|
20240318,170800,1710896810,14650,14650,14650,14650,0
|
|
20240318,170700,1710896810,14650,14650,14650,14650,1698
|
|
20240318,170600,1710896810,14650,14650,14650,14650,0
|
|
20240318,170500,1710896810,14650,14650,14650,14650,0
|
|
20240318,170400,1710896810,14650,14650,14650,14650,0
|
|
20240318,170300,1710896810,14650,14650,14650,14650,0
|
|
20240318,170200,1710896810,14650,14650,14650,14650,0
|
|
20240318,170100,1710896810,14650,14650,14650,14650,0
|
|
20240318,170000,1710896810,14650,14650,14650,14650,0
|
|
20240318,165900,1710896810,14650,14650,14650,14650,0
|
|
20240318,165800,1710896810,14650,14650,14650,14650,0
|
|
20240318,165700,1710896810,14650,14650,14650,14650,0
|
|
20240318,165600,1710896810,14650,14650,14650,14650,0
|
|
20240318,165500,1710896810,14650,14650,14650,14650,0
|
|
20240318,165400,1710896810,14650,14650,14650,14650,0
|
|
20240318,165300,1710896810,14650,14650,14650,14650,0
|
|
20240318,165200,1710896810,14650,14650,14650,14650,0
|
|
20240318,165100,1710896810,14650,14650,14650,14650,0
|
|
20240318,165000,1710896810,14650,14650,14650,14650,0
|
|
20240318,164900,1710896810,14650,14650,14650,14650,0
|
|
20240318,164800,1710896810,14650,14650,14650,14650,0
|
|
20240318,164700,1710896810,14650,14650,14650,14650,0
|
|
20240318,164600,1710896810,14650,14650,14650,14650,0
|
|
20240318,164500,1710896810,14650,14650,14650,14650,0
|
|
20240318,164400,1710896810,14650,14650,14650,14650,0
|
|
20240318,164300,1710896810,14650,14650,14650,14650,0
|
|
20240318,164200,1710896810,14650,14650,14650,14650,0
|
|
20240318,164100,1710896810,14650,14650,14650,14650,0
|
|
20240318,164000,1710896810,14650,14650,14650,14650,0
|
|
20240318,163900,1710896810,14650,14650,14650,14650,0
|
|
20240318,163800,1710896810,14650,14650,14650,14650,0
|
|
20240318,163700,1710896810,14650,14650,14650,14650,1698
|
|
20240318,163600,1710896810,14650,14650,14650,14650,0
|
|
20240318,163500,1710896810,14650,14650,14650,14650,0
|
|
20240318,163400,1710896810,14650,14650,14650,14650,0
|
|
20240318,163300,1710896810,14650,14650,14650,14650,0
|
|
20240318,163200,1710896810,14650,14650,14650,14650,0
|
|
20240318,163100,1710896810,14650,14650,14650,14650,0
|
|
20240318,163000,1710896810,14650,14650,14650,14650,0
|
|
20240318,162900,1710896810,14650,14650,14650,14650,0
|
|
20240318,162800,1710896810,14650,14650,14650,14650,0
|
|
20240318,162700,1710896810,14650,14650,14650,14650,0
|
|
20240318,162600,1710896810,14650,14650,14650,14650,0
|
|
20240318,162500,1710896810,14650,14650,14650,14650,0
|
|
20240318,162400,1710896810,14650,14650,14650,14650,0
|
|
20240318,162300,1710896810,14650,14650,14650,14650,0
|
|
20240318,162200,1710896810,14650,14650,14650,14650,0
|
|
20240318,162100,1710896810,14650,14650,14650,14650,0
|
|
20240318,162000,1710896810,14650,14650,14650,14650,0
|
|
20240318,161900,1710896810,14650,14650,14650,14650,0
|
|
20240318,161800,1710896810,14650,14650,14650,14650,0
|
|
20240318,161700,1710896810,14650,14650,14650,14650,0
|
|
20240318,161600,1710896810,14650,14650,14650,14650,0
|
|
20240318,161500,1710896810,14650,14650,14650,14650,0
|
|
20240318,161400,1710896810,14650,14650,14650,14650,0
|
|
20240318,161300,1710896810,14650,14650,14650,14650,0
|
|
20240318,161200,1710896810,14650,14650,14650,14650,0
|
|
20240318,161100,1710896810,14650,14650,14650,14650,0
|
|
20240318,161000,1710896810,14650,14650,14650,14650,0
|
|
20240318,160900,1710896810,14650,14650,14650,14650,0
|
|
20240318,160800,1710896810,14650,14650,14650,14650,0
|
|
20240318,160700,1710896810,14650,14650,14650,14650,1698
|
|
20240318,160600,1710896810,14650,14650,14650,14650,0
|
|
20240318,160500,1710896810,14650,14650,14650,14650,0
|
|
20240318,160400,1710896810,14650,14650,14650,14650,0
|
|
20240318,160300,1710896810,14650,14650,14650,14650,0
|
|
20240318,160200,1710896810,14650,14650,14650,14650,0
|
|
20240318,160100,1710896810,14650,14650,14650,14650,0
|
|
20240318,160000,1710896810,14650,14650,14650,14650,0
|
|
20240318,155900,1710896810,14650,14650,14650,14650,0
|
|
20240318,155800,1710896810,14650,14650,14650,14650,0
|
|
20240318,155700,1710896810,14650,14650,14650,14650,0
|
|
20240318,155600,1710896810,14650,14650,14650,14650,0
|
|
20240318,155500,1710896810,14650,14650,14650,14650,0
|
|
20240318,155400,1710896810,14650,14650,14650,14650,0
|
|
20240318,155300,1710896810,14650,14650,14650,14650,0
|
|
20240318,155200,1710896810,14650,14650,14650,14650,0
|
|
20240318,155100,1710896810,14650,14650,14650,14650,0
|
|
20240318,155000,1710896810,14650,14650,14650,14650,0
|
|
20240318,154900,1710896810,14650,14650,14650,14650,0
|
|
20240318,154800,1710896810,14650,14650,14650,14650,0
|
|
20240318,154700,1710896810,14650,14650,14650,14650,0
|
|
20240318,154600,1710896810,14650,14650,14650,14650,0
|
|
20240318,154500,1710896810,14650,14650,14650,14650,0
|
|
20240318,154400,1710896810,14650,14650,14650,14650,0
|
|
20240318,154300,1710896810,14650,14650,14650,14650,0
|
|
20240318,154200,1710896810,14650,14650,14650,14650,0
|
|
20240318,154100,1710896810,14650,14650,14650,14650,0
|
|
20240318,154000,1710896810,14650,14650,14650,14650,0
|
|
20240318,153900,1710896810,14650,14650,14650,14650,0
|
|
20240318,153800,1710896810,14650,14650,14650,14650,0
|
|
20240318,153700,1710896810,14650,14650,14650,14650,1698
|
|
20240318,153600,1710896810,14650,14650,14650,14650,0
|
|
20240318,153500,1710896810,14650,14650,14650,14650,0
|
|
20240318,153400,1710896810,14650,14650,14650,14650,0
|
|
20240318,153300,1710896810,14650,14650,14650,14650,0
|
|
20240318,153200,1710896810,14650,14650,14650,14650,0
|
|
20240318,153100,1710896810,14650,14650,14650,14650,0
|
|
20240318,153000,1710896810,14650,14650,14650,14650,1698
|
|
20240318,152900,1686021110,14600,14600,14600,14600,0
|
|
20240318,152800,1686021110,14600,14600,14600,14600,0
|
|
20240318,152700,1686021110,14600,14600,14600,14600,0
|
|
20240318,152600,1686021110,14600,14600,14600,14600,0
|
|
20240318,152500,1686021110,14600,14600,14600,14600,0
|
|
20240318,152400,1686021110,14600,14600,14600,14600,0
|
|
20240318,152300,1686021110,14600,14600,14600,14600,0
|
|
20240318,152200,1686021110,14600,14600,14600,14600,0
|
|
20240318,152100,1686021110,14600,14600,14600,14600,0
|
|
20240318,152000,1686021110,14600,14600,14600,14600,0
|
|
20240318,151900,1686021110,14600,14590,14600,14580,176
|
|
20240318,151800,1683453520,14590,14620,14620,14590,939
|
|
20240318,151700,1669750960,14610,14630,14630,14610,733
|
|
20240318,151600,1659034280,14630,14630,14630,14630,60
|
|
20240318,151500,1658156480,14630,14620,14630,14620,89
|
|
20240318,151400,1656854420,14620,14610,14620,14610,442
|
|
20240318,151300,1650395400,14610,14610,14610,14610,50
|
|
20240318,151200,1649664900,14610,14600,14610,14600,180
|
|
20240318,151100,1647035230,14600,14600,14600,14600,89
|
|
20240318,151000,1645735830,14610,14600,14610,14590,77
|
|
20240318,150900,1644612030,14600,14600,14600,14600,92
|
|
20240318,150800,1643268830,14600,14590,14600,14590,297
|
|
20240318,150700,1638934130,14590,14590,14590,14590,145
|
|
20240318,150600,1636818580,14590,14580,14590,14580,165
|
|
20240318,150500,1634412230,14590,14590,14590,14590,0
|
|
20240318,150400,1634412230,14590,14590,14590,14590,0
|
|
20240318,150300,1634412230,14590,14580,14590,14580,54
|
|
20240318,150200,1633624410,14580,14580,14580,14580,0
|
|
20240318,150100,1633624410,14580,14580,14580,14580,0
|
|
20240318,150000,1633624410,14580,14580,14580,14580,107
|
|
20240318,145900,1632064350,14580,14580,14580,14580,11
|
|
20240318,145800,1631903970,14580,14580,14580,14580,29
|
|
20240318,145700,1631481150,14570,14590,14590,14570,100
|
|
20240318,145600,1630022470,14600,14600,14600,14600,0
|
|
20240318,145500,1630022470,14600,14600,14600,14600,21
|
|
20240318,145400,1629715870,14600,14600,14600,14600,0
|
|
20240318,145300,1629715870,14600,14600,14600,14600,1
|
|
20240318,145200,1629701270,14600,14600,14600,14600,1
|
|
20240318,145100,1629686670,14590,14590,14590,14590,0
|
|
20240318,145000,1629686670,14590,14580,14600,14580,139
|
|
20240318,144900,1627658520,14580,14580,14580,14580,0
|
|
20240318,144800,1627658520,14580,14580,14580,14580,12
|
|
20240318,144700,1627483560,14580,14580,14580,14580,1
|
|
20240318,144600,1627468980,14590,14590,14590,14590,137
|
|
20240318,144500,1625470150,14580,14580,14580,14580,4
|
|
20240318,144400,1625411830,14590,14590,14590,14590,20
|
|
20240318,144300,1625120030,14570,14590,14590,14570,4
|
|
20240318,144200,1625061710,14590,14590,14590,14590,0
|
|
20240318,144100,1625061710,14590,14590,14590,14590,19
|
|
20240318,144000,1624784500,14570,14570,14570,14570,10
|
|
20240318,143900,1624638800,14590,14590,14590,14590,0
|
|
20240318,143800,1624638800,14590,14590,14590,14590,111
|
|
20240318,143700,1623019310,14590,14590,14590,14590,1
|
|
20240318,143600,1623004720,14580,14590,14590,14580,2
|
|
20240318,143500,1622975550,14590,14590,14590,14590,0
|
|
20240318,143400,1622975550,14590,14590,14590,14590,6
|
|
20240318,143300,1622888010,14570,14560,14570,14560,35
|
|
20240318,143200,1622378080,14560,14540,14560,14540,268
|
|
20240318,143100,1618478080,14520,14520,14520,14520,11
|
|
20240318,143000,1618318360,14510,14500,14510,14500,442
|
|
20240318,142900,1611905910,14500,14500,14500,14500,312
|
|
20240318,142800,1607381910,14510,14520,14540,14510,316
|
|
20240318,142700,1602795030,14540,14530,14540,14530,104
|
|
20240318,142600,1601283850,14540,14560,14560,14540,19
|
|
20240318,142500,1601007570,14560,14560,14560,14560,1
|
|
20240318,142400,1600993010,14540,14570,14570,14540,111
|
|
20240318,142300,1599378940,14540,14570,14570,14540,163
|
|
20240318,142200,1597006800,14580,14590,14590,14580,21
|
|
20240318,142100,1596700610,14590,14600,14600,14580,260
|
|
20240318,142000,1592908090,14610,14610,14610,14600,214
|
|
20240318,141900,1589783160,14610,14640,14640,14610,67
|
|
20240318,141800,1588803690,14640,14640,14640,14640,0
|
|
20240318,141700,1588803690,14640,14660,14660,14640,114
|
|
20240318,141600,1587134280,14660,14660,14660,14660,7
|
|
20240318,141500,1587031660,14680,14680,14680,14680,0
|
|
20240318,141400,1587031660,14680,14660,14680,14660,196
|
|
20240318,141300,1584156300,14650,14650,14650,14650,2
|
|
20240318,141200,1584127000,14660,14650,14660,14650,67
|
|
20240318,141100,1583144820,14650,14650,14650,14650,20
|
|
20240318,141000,1582851820,14660,14660,14660,14660,0
|
|
20240318,140900,1582851820,14660,14660,14660,14660,0
|
|
20240318,140800,1582851820,14660,14660,14660,14650,19
|
|
20240318,140700,1582573290,14630,14630,14630,14630,0
|
|
20240318,140600,1582573290,14630,14620,14630,14620,3
|
|
20240318,140500,1582529420,14600,14600,14600,14600,112
|
|
20240318,140400,1580894220,14600,14600,14600,14600,280
|
|
20240318,140300,1576806220,14600,14620,14620,14600,62
|
|
20240318,140200,1575900770,14630,14630,14630,14630,1
|
|
20240318,140100,1575886140,14630,14640,14640,14630,35
|
|
20240318,140000,1575373840,14660,14650,14660,14650,18
|
|
20240318,135900,1575110080,14650,14650,14650,14650,1
|
|
20240318,135800,1575095430,14630,14640,14640,14630,30
|
|
20240318,135700,1574656400,14720,14720,14720,14720,0
|
|
20240318,135600,1574656400,14720,14650,14720,14630,251
|
|
20240318,135500,1570981240,14630,14630,14630,14630,0
|
|
20240318,135400,1570981240,14630,14630,14630,14630,21
|
|
20240318,135300,1570674010,14650,14700,14700,14650,230
|
|
20240318,135200,1567296220,14700,14700,14700,14700,6
|
|
20240318,135100,1567208020,14720,14720,14720,14720,0
|
|
20240318,135000,1567208020,14720,14720,14720,14700,169
|
|
20240318,134900,1564721700,14730,14730,14730,14730,305
|
|
20240318,134800,1560229050,14750,14750,14750,14750,1
|
|
20240318,134700,1560214300,14760,14760,14760,14760,0
|
|
20240318,134600,1560214300,14760,14760,14760,14760,0
|
|
20240318,134500,1560214300,14760,14760,14760,14760,0
|
|
20240318,134400,1560214300,14760,14730,14760,14730,27
|
|
20240318,134300,1559816540,14730,14730,14730,14730,5
|
|
20240318,134200,1559742890,14730,14730,14730,14730,12
|
|
20240318,134100,1559566130,14720,14740,14740,14720,101
|
|
20240318,134000,1558078860,14760,14750,14760,14750,17
|
|
20240318,133900,1557827960,14760,14760,14760,14750,5
|
|
20240318,133800,1557754170,14760,14760,14760,14750,184
|
|
20240318,133700,1555038360,14760,14760,14760,14760,10
|
|
20240318,133600,1554890760,14760,14750,14760,14750,2
|
|
20240318,133500,1554861250,14750,14750,14750,14750,0
|
|
20240318,133400,1554861250,14750,14750,14750,14750,8
|
|
20240318,133300,1554743250,14760,14760,14760,14760,33
|
|
20240318,133200,1554256170,14760,14730,14760,14730,26
|
|
20240318,133100,1553872530,14760,14760,14760,14720,309
|
|
20240318,133000,1549322500,14760,14780,14780,14760,22
|
|
20240318,132900,1548997440,14800,14800,14800,14800,0
|
|
20240318,132800,1548997440,14800,14790,14800,14790,33
|
|
20240318,132700,1548509060,14790,14790,14790,14790,7
|
|
20240318,132600,1548405530,14800,14800,14800,14800,0
|
|
20240318,132500,1548405530,14800,14800,14800,14800,220
|
|
20240318,132400,1545149530,14810,14790,14810,14790,331
|
|
20240318,132300,1540250820,14800,14790,14800,14790,74
|
|
20240318,132200,1539155900,14790,14770,14790,14750,355
|
|
20240318,132100,1533909760,14780,14750,14780,14750,88
|
|
20240318,132000,1532610650,14770,14750,14770,14740,678
|
|
20240318,131900,1522607940,14750,14730,14760,14730,19
|
|
20240318,131800,1522327700,14730,14710,14750,14710,216
|
|
20240318,131700,1519146280,14710,14600,14710,14600,607
|
|
20240318,131600,1510239370,14620,14590,14620,14590,362
|
|
20240318,131500,1504957760,14590,14590,14590,14590,20
|
|
20240318,131400,1504665960,14580,14580,14580,14580,0
|
|
20240318,131300,1504665960,14580,14590,14590,14580,29
|
|
20240318,131200,1504242960,14600,14590,14600,14590,84
|
|
20240318,131100,1503017090,14600,14600,14630,14590,133
|
|
20240318,131000,1501076260,14590,14620,14630,14590,54
|
|
20240318,130900,1500287810,14600,14610,14630,14590,717
|
|
20240318,130800,1489819580,14630,14610,14630,14610,6
|
|
20240318,130700,1489731860,14610,14620,14630,14610,30
|
|
20240318,130600,1489293510,14630,14620,14630,14620,7
|
|
20240318,130500,1489191160,14630,14630,14630,14630,1
|
|
20240318,130400,1489176530,14630,14630,14630,14630,22
|
|
20240318,130300,1488854670,14630,14630,14630,14630,0
|
|
20240318,130200,1488854670,14630,14630,14630,14630,0
|
|
20240318,130100,1488854670,14630,14630,14630,14630,0
|
|
20240318,130000,1488854670,14630,14610,14640,14610,63
|
|
20240318,125900,1487934070,14620,14620,14640,14600,224
|
|
20240318,125800,1484662120,14640,14620,14640,14610,50
|
|
20240318,125700,1483931130,14630,14630,14640,14630,21
|
|
20240318,125600,1483623890,14640,14620,14640,14620,12
|
|
20240318,125500,1483448280,14640,14640,14650,14610,346
|
|
20240318,125400,1478383060,14620,14610,14640,14610,114
|
|
20240318,125300,1476717410,14620,14610,14620,14610,163
|
|
20240318,125200,1474334570,14620,14610,14620,14610,105
|
|
20240318,125100,1472800020,14610,14620,14620,14610,185
|
|
20240318,125000,1470095580,14630,14630,14640,14630,138
|
|
20240318,124900,1468076360,14640,14640,14650,14630,157
|
|
20240318,124800,1465777870,14640,14640,14640,14640,42
|
|
20240318,124700,1465162990,14640,14700,14700,14640,1043
|
|
20240318,124600,1449875940,14690,14700,14700,14690,70
|
|
20240318,124500,1448846960,14700,14710,14710,14700,16
|
|
20240318,124400,1448611750,14710,14710,14710,14710,0
|
|
20240318,124300,1448611750,14710,14710,14710,14710,0
|
|
20240318,124200,1448611750,14710,14710,14710,14710,2
|
|
20240318,124100,1448582330,14720,14720,14720,14720,0
|
|
20240318,124000,1448582330,14720,14720,14720,14720,1
|
|
20240318,123900,1448567610,14720,14720,14720,14720,48
|
|
20240318,123800,1447861050,14720,14710,14720,14710,2
|
|
20240318,123700,1447831620,14720,14700,14720,14700,525
|
|
20240318,123600,1440112060,14700,14690,14700,14690,96
|
|
20240318,123500,1438701780,14690,14690,14690,14690,60
|
|
20240318,123400,1437820380,14700,14690,14700,14680,21
|
|
20240318,123300,1437512040,14690,14700,14700,14680,37
|
|
20240318,123200,1436968340,14710,14700,14710,14680,44
|
|
20240318,123100,1436322120,14710,14710,14710,14710,11
|
|
20240318,123000,1436160310,14730,14680,14730,14680,366
|
|
20240318,122900,1430779010,14680,14690,14690,14660,339
|
|
20240318,122800,1425808590,14670,14680,14690,14670,8
|
|
20240318,122700,1425691150,14670,14670,14670,14670,28
|
|
20240318,122600,1425280390,14690,14690,14690,14690,3
|
|
20240318,122500,1425236320,14690,14670,14690,14670,102
|
|
20240318,122400,1423739950,14680,14680,14680,14680,110
|
|
20240318,122300,1422125150,14680,14700,14700,14680,188
|
|
20240318,122200,1419364980,14680,14690,14690,14680,123
|
|
20240318,122100,1417558890,14690,14710,14710,14690,93
|
|
20240318,122000,1416191390,14730,14730,14730,14730,3
|
|
20240318,121900,1416147200,14710,14710,14710,14710,2
|
|
20240318,121800,1416117780,14710,14700,14710,14700,16
|
|
20240318,121700,1415882540,14690,14710,14710,14680,242
|
|
20240318,121600,1412327040,14720,14740,14740,14710,7
|
|
20240318,121500,1412224030,14710,14700,14740,14700,29
|
|
20240318,121400,1411797430,14740,14730,14740,14710,105
|
|
20240318,121300,1410251520,14730,14750,14750,14720,51
|
|
20240318,121200,1409500760,14740,14740,14740,14720,186
|
|
20240318,121100,1406761480,14770,14770,14770,14770,0
|
|
20240318,121000,1406761480,14770,14750,14770,14750,11
|
|
20240318,120900,1406599040,14770,14740,14770,14740,11
|
|
20240318,120800,1406436630,14770,14770,14770,14760,31
|
|
20240318,120700,1405978780,14770,14760,14770,14760,92
|
|
20240318,120600,1404620330,14770,14770,14770,14740,37
|
|
20240318,120500,1404074260,14740,14780,14780,14740,10
|
|
20240318,120400,1403926700,14730,14800,14800,14730,133
|
|
20240318,120300,1401960790,14820,14800,14830,14800,9
|
|
20240318,120200,1401827490,14830,14800,14830,14800,221
|
|
20240318,120100,1398551170,14820,14800,14820,14790,8
|
|
20240318,120000,1398432780,14780,14750,14790,14750,11
|
|
20240318,115900,1398270410,14750,14750,14750,14750,100
|
|
20240318,115800,1396795410,14780,14800,14800,14730,306
|
|
20240318,115700,1392266940,14780,14710,14780,14710,147
|
|
20240318,115600,1390097690,14700,14710,14710,14680,2016
|
|
20240318,115500,1360479010,14710,14750,14750,14710,203
|
|
20240318,115400,1357489700,14740,14760,14760,14730,1135
|
|
20240318,115300,1340764480,14770,14760,14770,14760,251
|
|
20240318,115200,1337059710,14760,14760,14760,14760,61
|
|
20240318,115100,1336159350,14770,14780,14780,14770,39
|
|
20240318,115000,1335583050,14780,14790,14790,14780,239
|
|
20240318,114900,1332049180,14830,14800,14830,14800,8
|
|
20240318,114800,1331930680,14820,14840,14850,14780,221
|
|
20240318,114700,1328663280,14790,14780,14820,14780,364
|
|
20240318,114600,1323272100,14810,14810,14850,14810,17
|
|
20240318,114500,1323020270,14810,14780,14850,14780,1040
|
|
20240318,114400,1307585180,14820,14740,14830,14740,47
|
|
20240318,114300,1306891590,14750,14730,14750,14730,56
|
|
20240318,114200,1306065610,14750,14760,14760,14730,610
|
|
20240318,114100,1297077930,14760,14730,14840,14730,170
|
|
20240318,114000,1294567180,14740,14710,14760,14710,639
|
|
20240318,113900,1285142260,14730,14730,14840,14700,784
|
|
20240318,113800,1273595980,14780,14800,14800,14720,3268
|
|
20240318,113700,1225424120,14790,14850,14870,14790,1122
|
|
20240318,113600,1208812960,14850,14870,14910,14850,357
|
|
20240318,113500,1203502360,14870,14920,14920,14860,294
|
|
20240318,113400,1199124150,14930,14980,14990,14930,611
|
|
20240318,113300,1189985020,14990,14970,15000,14970,1023
|
|
20240318,113200,1174646980,14980,14950,15000,14930,3049
|
|
20240318,113100,1128972630,14950,14910,14950,14910,1035
|
|
20240318,113000,1113508560,14900,14870,14910,14870,220
|
|
20240318,112900,1110230790,14870,14850,14910,14850,798
|
|
20240318,112800,1098358490,14840,14830,14840,14820,668
|
|
20240318,112700,1088457750,14840,14880,14880,14840,322
|
|
20240318,112600,1083670210,14880,14820,14880,14820,37
|
|
20240318,112500,1083119970,14870,14810,14870,14800,189
|
|
20240318,112400,1080319850,14790,14890,14890,14790,2113
|
|
20240318,112300,1049017280,14890,14920,14930,14880,625
|
|
20240318,112200,1039706830,14910,14870,14950,14850,1307
|
|
20240318,112100,1020197570,14920,14850,14920,14850,961
|
|
20240318,112000,1005891910,14870,14860,14920,14810,785
|
|
20240318,111900,994210920,14840,14910,14920,14830,1473
|
|
20240318,111800,972288010,14910,14890,14910,14870,545
|
|
20240318,111700,964169210,14900,14910,14910,14860,1893
|
|
20240318,111600,935971720,14910,14830,14910,14820,5878
|
|
20240318,111500,848542030,14830,14840,14840,14820,685
|
|
20240318,111400,838382460,14840,14810,14850,14810,831
|
|
20240318,111300,826050230,14830,14780,14830,14780,738
|
|
20240318,111200,815123350,14790,14780,14830,14780,296
|
|
20240318,111100,810745490,14810,14760,14830,14750,1064
|
|
20240318,111000,795011530,14750,14760,14770,14750,252
|
|
20240318,110900,791293660,14760,14720,14780,14720,227
|
|
20240318,110800,787939780,14720,14730,14800,14700,937
|
|
20240318,110700,774119190,14730,14640,14830,14640,657
|
|
20240318,110600,764419300,14710,14810,14830,14670,1369
|
|
20240318,110500,744201890,14820,14630,14870,14580,10912
|
|
20240318,110400,583434770,14620,14650,14660,14610,419
|
|
20240318,110300,577296470,14660,14570,14660,14560,3451
|
|
20240318,110200,526864010,14520,14570,14570,14520,176
|
|
20240318,110100,524299980,14510,14500,14570,14500,167
|
|
20240318,110000,521868480,14570,14510,14570,14490,152
|
|
20240318,105900,519657120,14490,14490,14510,14490,5
|
|
20240318,105800,519584630,14500,14490,14500,14490,20
|
|
20240318,105700,519294670,14490,14490,14490,14490,12
|
|
20240318,105600,519120790,14490,14490,14490,14480,13
|
|
20240318,105500,518932430,14490,14490,14500,14490,18
|
|
20240318,105400,518671580,14490,14490,14490,14490,13
|
|
20240318,105300,518483210,14490,14490,14490,14490,13
|
|
20240318,105200,518294840,14490,14470,14490,14470,41
|
|
20240318,105100,517701140,14470,14500,14500,14470,40
|
|
20240318,105000,517121830,14500,14530,14530,14500,104
|
|
20240318,104900,515612570,14530,14530,14530,14530,1
|
|
20240318,104800,515598040,14530,14560,14560,14530,886
|
|
20240318,104700,502702460,14570,14540,14570,14540,258
|
|
20240318,104600,498948160,14540,14540,14540,14540,19
|
|
20240318,104500,498671900,14540,14540,14540,14540,98
|
|
20240318,104400,497246980,14540,14540,14540,14540,3
|
|
20240318,104300,497203360,14570,14530,14570,14520,220
|
|
20240318,104200,494005900,14510,14500,14530,14500,270
|
|
20240318,104100,490083580,14500,14490,14500,14490,1006
|
|
20240318,104000,475496630,14490,14490,14490,14480,7
|
|
20240318,103900,475395250,14490,14480,14490,14480,270
|
|
20240318,103800,471484820,14470,14480,14480,14470,30
|
|
20240318,103700,471050430,14480,14480,14480,14480,10
|
|
20240318,103600,470905630,14480,14490,14490,14480,22
|
|
20240318,103500,470586860,14480,14490,14490,14480,11
|
|
20240318,103400,470427480,14490,14490,14490,14490,0
|
|
20240318,103300,470427480,14490,14490,14490,14490,21
|
|
20240318,103200,470123190,14480,14480,14480,14480,0
|
|
20240318,103100,470123190,14480,14480,14480,14480,2
|
|
20240318,103000,470094230,14480,14480,14480,14480,10
|
|
20240318,102900,469949430,14480,14490,14490,14480,51
|
|
20240318,102800,469210450,14500,14500,14500,14500,68
|
|
20240318,102700,468224450,14500,14500,14500,14500,10
|
|
20240318,102600,468079450,14490,14490,14490,14490,2
|
|
20240318,102500,468050470,14490,14490,14490,14490,5
|
|
20240318,102400,467978020,14500,14490,14500,14490,12
|
|
20240318,102300,467804130,14490,14490,14490,14490,200
|
|
20240318,102200,464906130,14470,14470,14470,14470,0
|
|
20240318,102100,464906130,14470,14420,14480,14420,1621
|
|
20240318,102000,441437210,14420,14420,14420,14420,0
|
|
20240318,101900,441437210,14420,14420,14420,14410,205
|
|
20240318,101800,438481210,14420,14420,14420,14420,0
|
|
20240318,101700,438481210,14420,14420,14420,14420,75
|
|
20240318,101600,437399710,14420,14420,14420,14420,1
|
|
20240318,101500,437385290,14430,14430,14430,14430,164
|
|
20240318,101400,435018770,14430,14420,14430,14420,5
|
|
20240318,101300,434946630,14430,14420,14430,14420,2
|
|
20240318,101200,434917780,14430,14420,14430,14420,4
|
|
20240318,101100,434860080,14420,14410,14420,14410,68
|
|
20240318,101000,433880190,14410,14410,14410,14410,11
|
|
20240318,100900,433721680,14400,14400,14410,14400,127
|
|
20240318,100800,431892390,14390,14400,14400,14390,625
|
|
20240318,100700,422892400,14400,14400,14400,14400,992
|
|
20240318,100600,408607600,14400,14390,14400,14390,4
|
|
20240318,100500,408550030,14400,14380,14400,14370,29
|
|
20240318,100400,408133140,14390,14390,14400,14380,606
|
|
20240318,100300,399418810,14380,14380,14380,14380,77
|
|
20240318,100200,398311550,14380,14400,14410,14380,124
|
|
20240318,100100,396526070,14400,14410,14410,14400,45
|
|
20240318,100000,395877640,14400,14400,14410,14400,17
|
|
20240318,095900,395632810,14400,14400,14400,14400,4
|
|
20240318,095800,395575210,14400,14400,14400,14400,92
|
|
20240318,095700,394250410,14400,14380,14400,14380,23
|
|
20240318,095600,393919300,14380,14400,14400,14370,53
|
|
20240318,095500,393156300,14370,14360,14400,14360,21
|
|
20240318,095400,392854400,14400,14400,14410,14400,87
|
|
20240318,095300,391601480,14410,14420,14420,14410,20
|
|
20240318,095200,391313190,14420,14420,14420,14410,180
|
|
20240318,095100,388718810,14420,14460,14480,14420,468
|
|
20240318,095000,381961600,14480,14490,14490,14480,51
|
|
20240318,094900,381222950,14490,14490,14520,14480,118
|
|
20240318,094800,379513800,14490,14520,14520,14480,132
|
|
20240318,094700,377597300,14530,14540,14540,14520,633
|
|
20240318,094600,368403650,14540,14540,14540,14540,36
|
|
20240318,094500,367880210,14530,14530,14540,14520,195
|
|
20240318,094400,365047630,14550,14640,14640,14550,707
|
|
20240318,094300,354722150,14650,14640,14650,14640,31
|
|
20240318,094200,354268190,14650,14640,14650,14630,54
|
|
20240318,094100,353477650,14650,14600,14660,14600,68
|
|
20240318,094000,352481070,14650,14620,14650,14590,673
|
|
20240318,093900,342639740,14620,14660,14670,14620,521
|
|
20240318,093800,335010160,14660,14670,14680,14620,642
|
|
20240318,093700,325604030,14680,14540,14690,14540,2586
|
|
20240318,093600,287731030,14550,14560,14580,14540,326
|
|
20240318,093500,282982580,14540,14460,14540,14460,383
|
|
20240318,093400,277429060,14450,14530,14530,14440,364
|
|
20240318,093300,272164430,14540,14560,14560,14540,79
|
|
20240318,093200,271014260,14560,14540,14570,14540,502
|
|
20240318,093100,263708710,14540,14510,14540,14510,187
|
|
20240318,093000,260991970,14510,14460,14540,14460,1744
|
|
20240318,092900,235718300,14460,14460,14460,14450,44
|
|
20240318,092800,235082070,14450,14460,14460,14450,8
|
|
20240318,092700,234966400,14460,14470,14470,14460,167
|
|
20240318,092600,232551000,14470,14460,14470,14460,20
|
|
20240318,092500,232261620,14440,14430,14440,14430,157
|
|
20240318,092400,229996070,14430,14430,14430,14430,1389
|
|
20240318,092300,209952800,14440,14410,14480,14410,2081
|
|
20240318,092200,179892460,14400,14360,14430,14360,651
|
|
20240318,092100,170525190,14350,14350,14350,14350,301
|
|
20240318,092000,166205840,14350,14350,14380,14350,256
|
|
20240318,091900,162531620,14360,14360,14360,14360,251
|
|
20240318,091800,158927260,14360,14380,14380,14360,58
|
|
20240318,091700,158094300,14360,14420,14420,14360,601
|
|
20240318,091600,149448640,14440,14460,14460,14400,494
|
|
20240318,091500,142314110,14460,14460,14480,14460,670
|
|
20240318,091400,132621700,14460,14470,14480,14460,190
|
|
20240318,091300,129872860,14480,14450,14490,14430,266
|
|
20240318,091200,126023140,14490,14410,14490,14380,1508
|
|
20240318,091100,104232980,14380,14410,14430,14370,577
|
|
20240318,091000,95920350,14400,14300,14410,14300,1515
|
|
20240318,090900,74141170,14330,14330,14340,14270,96
|
|
20240318,090800,72769400,14350,14290,14390,14260,298
|
|
20240318,090700,68497000,14300,14340,14370,14270,759
|
|
20240318,090600,57614170,14340,14260,14350,14260,1090
|
|
20240318,090500,42033250,14270,14160,14270,14160,155
|
|
20240318,090400,39827080,14160,14200,14200,14160,988
|
|
20240318,090300,25834170,14160,14130,14160,14110,313
|
|
20240318,090200,21403800,14100,14100,14100,14100,24
|
|
20240318,090100,21065400,14100,14100,14100,14100,10
|
|
20240318,090000,20924400,14100,14100,14100,14100,1484
|