596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185300,1577472490,15470,15470,15470,15470,8256
|
|
20240318,185200,1577472490,15470,15470,15470,15470,0
|
|
20240318,185100,1577472490,15470,15470,15470,15470,0
|
|
20240318,185000,1577472490,15470,15470,15470,15470,0
|
|
20240318,184900,1577472490,15470,15470,15470,15470,0
|
|
20240318,184800,1577472490,15470,15470,15470,15470,0
|
|
20240318,184700,1577472490,15470,15470,15470,15470,0
|
|
20240318,184600,1577472490,15470,15470,15470,15470,0
|
|
20240318,184500,1577472490,15470,15470,15470,15470,0
|
|
20240318,184400,1577472490,15470,15470,15470,15470,0
|
|
20240318,184300,1577472490,15470,15470,15470,15470,0
|
|
20240318,184200,1577472490,15470,15470,15470,15470,0
|
|
20240318,184100,1577472490,15470,15470,15470,15470,0
|
|
20240318,184000,1577472490,15470,15470,15470,15470,0
|
|
20240318,183900,1577472490,15470,15470,15470,15470,0
|
|
20240318,183800,1577472490,15470,15470,15470,15470,0
|
|
20240318,183700,1577472490,15470,15470,15470,15470,0
|
|
20240318,183600,1577472490,15470,15470,15470,15470,0
|
|
20240318,183500,1577472490,15470,15470,15470,15470,0
|
|
20240318,183400,1577472490,15470,15470,15470,15470,0
|
|
20240318,183300,1577472490,15470,15470,15470,15470,0
|
|
20240318,183200,1577472490,15470,15470,15470,15470,0
|
|
20240318,183100,1577472490,15470,15470,15470,15470,0
|
|
20240318,183000,1577472490,15470,15470,15470,15470,0
|
|
20240318,182900,1577472490,15470,15470,15470,15470,0
|
|
20240318,182800,1577472490,15470,15470,15470,15470,0
|
|
20240318,182700,1577472490,15470,15470,15470,15470,0
|
|
20240318,182600,1577472490,15470,15470,15470,15470,0
|
|
20240318,182500,1577472490,15470,15470,15470,15470,0
|
|
20240318,182400,1577472490,15470,15470,15470,15470,0
|
|
20240318,182300,1577472490,15470,15470,15470,15470,8256
|
|
20240318,182200,1577472490,15470,15470,15470,15470,0
|
|
20240318,182100,1577472490,15470,15470,15470,15470,0
|
|
20240318,182000,1577472490,15470,15470,15470,15470,0
|
|
20240318,181900,1577472490,15470,15470,15470,15470,0
|
|
20240318,181800,1577472490,15470,15470,15470,15470,0
|
|
20240318,181700,1577472490,15470,15470,15470,15470,0
|
|
20240318,181600,1577472490,15470,15470,15470,15470,0
|
|
20240318,181500,1577472490,15470,15470,15470,15470,0
|
|
20240318,181400,1577472490,15470,15470,15470,15470,0
|
|
20240318,181300,1577472490,15470,15470,15470,15470,0
|
|
20240318,181200,1577472490,15470,15470,15470,15470,0
|
|
20240318,181100,1577472490,15470,15470,15470,15470,0
|
|
20240318,181000,1577472490,15470,15470,15470,15470,0
|
|
20240318,180900,1577472490,15470,15470,15470,15470,0
|
|
20240318,180800,1577472490,15470,15470,15470,15470,0
|
|
20240318,180700,1577472490,15470,15470,15470,15470,0
|
|
20240318,180600,1577472490,15470,15470,15470,15470,0
|
|
20240318,180500,1577472490,15470,15470,15470,15470,0
|
|
20240318,180400,1577472490,15470,15470,15470,15470,0
|
|
20240318,180300,1577472490,15470,15470,15470,15470,0
|
|
20240318,180200,1577472490,15470,15470,15470,15470,0
|
|
20240318,180100,1577472490,15470,15470,15470,15470,0
|
|
20240318,180000,1577472490,15470,15470,15470,15470,0
|
|
20240318,175900,1577472490,15470,15470,15470,15470,0
|
|
20240318,175800,1577472490,15470,15470,15470,15470,0
|
|
20240318,175700,1577472490,15470,15470,15470,15470,0
|
|
20240318,175600,1577472490,15470,15470,15470,15470,0
|
|
20240318,175500,1577472490,15470,15470,15470,15470,0
|
|
20240318,175400,1577472490,15470,15470,15470,15470,0
|
|
20240318,175300,1577472490,15470,15470,15470,15470,8256
|
|
20240318,175200,1577472490,15470,15470,15470,15470,0
|
|
20240318,175100,1577472490,15470,15470,15470,15470,0
|
|
20240318,175000,1577472490,15470,15470,15470,15470,0
|
|
20240318,174900,1577472490,15470,15470,15470,15470,0
|
|
20240318,174800,1577472490,15470,15470,15470,15470,0
|
|
20240318,174700,1577472490,15470,15470,15470,15470,0
|
|
20240318,174600,1577472490,15470,15470,15470,15470,0
|
|
20240318,174500,1577472490,15470,15470,15470,15470,0
|
|
20240318,174400,1577472490,15470,15470,15470,15470,0
|
|
20240318,174300,1577472490,15470,15470,15470,15470,0
|
|
20240318,174200,1577472490,15470,15470,15470,15470,0
|
|
20240318,174100,1577472490,15470,15470,15470,15470,0
|
|
20240318,174000,1577472490,15470,15470,15470,15470,0
|
|
20240318,173900,1577472490,15470,15470,15470,15470,0
|
|
20240318,173800,1577472490,15470,15470,15470,15470,0
|
|
20240318,173700,1577472490,15470,15470,15470,15470,0
|
|
20240318,173600,1577472490,15470,15470,15470,15470,0
|
|
20240318,173500,1577472490,15470,15470,15470,15470,0
|
|
20240318,173400,1577472490,15470,15470,15470,15470,0
|
|
20240318,173300,1577472490,15470,15470,15470,15470,0
|
|
20240318,173200,1577472490,15470,15470,15470,15470,0
|
|
20240318,173100,1577472490,15470,15470,15470,15470,0
|
|
20240318,173000,1577472490,15470,15470,15470,15470,0
|
|
20240318,172900,1577472490,15470,15470,15470,15470,0
|
|
20240318,172800,1577472490,15470,15470,15470,15470,0
|
|
20240318,172700,1577472490,15470,15470,15470,15470,0
|
|
20240318,172600,1577472490,15470,15470,15470,15470,0
|
|
20240318,172500,1577472490,15470,15470,15470,15470,0
|
|
20240318,172400,1577472490,15470,15470,15470,15470,0
|
|
20240318,172300,1577472490,15470,15470,15470,15470,8256
|
|
20240318,172200,1577472490,15470,15470,15470,15470,0
|
|
20240318,172100,1577472490,15470,15470,15470,15470,0
|
|
20240318,172000,1577472490,15470,15470,15470,15470,0
|
|
20240318,171900,1577472490,15470,15470,15470,15470,0
|
|
20240318,171800,1577472490,15470,15470,15470,15470,0
|
|
20240318,171700,1577472490,15470,15470,15470,15470,0
|
|
20240318,171600,1577472490,15470,15470,15470,15470,0
|
|
20240318,171500,1577472490,15470,15470,15470,15470,0
|
|
20240318,171400,1577472490,15470,15470,15470,15470,0
|
|
20240318,171300,1577472490,15470,15470,15470,15470,0
|
|
20240318,171200,1577472490,15470,15470,15470,15470,0
|
|
20240318,171100,1577472490,15470,15470,15470,15470,0
|
|
20240318,171000,1577472490,15470,15470,15470,15470,0
|
|
20240318,170900,1577472490,15470,15470,15470,15470,0
|
|
20240318,170800,1577472490,15470,15470,15470,15470,0
|
|
20240318,170700,1577472490,15470,15470,15470,15470,0
|
|
20240318,170600,1577472490,15470,15470,15470,15470,0
|
|
20240318,170500,1577472490,15470,15470,15470,15470,0
|
|
20240318,170400,1577472490,15470,15470,15470,15470,0
|
|
20240318,170300,1577472490,15470,15470,15470,15470,0
|
|
20240318,170200,1577472490,15470,15470,15470,15470,0
|
|
20240318,170100,1577472490,15470,15470,15470,15470,0
|
|
20240318,170000,1577472490,15470,15470,15470,15470,0
|
|
20240318,165900,1577472490,15470,15470,15470,15470,0
|
|
20240318,165800,1577472490,15470,15470,15470,15470,0
|
|
20240318,165700,1577472490,15470,15470,15470,15470,0
|
|
20240318,165600,1577472490,15470,15470,15470,15470,0
|
|
20240318,165500,1577472490,15470,15470,15470,15470,0
|
|
20240318,165400,1577472490,15470,15470,15470,15470,0
|
|
20240318,165300,1577472490,15470,15470,15470,15470,8256
|
|
20240318,165200,1577472490,15470,15470,15470,15470,0
|
|
20240318,165100,1577472490,15470,15470,15470,15470,0
|
|
20240318,165000,1577472490,15470,15470,15470,15470,0
|
|
20240318,164900,1577472490,15470,15470,15470,15470,0
|
|
20240318,164800,1577472490,15470,15470,15470,15470,0
|
|
20240318,164700,1577472490,15470,15470,15470,15470,0
|
|
20240318,164600,1577472490,15470,15470,15470,15470,0
|
|
20240318,164500,1577472490,15470,15470,15470,15470,0
|
|
20240318,164400,1577472490,15470,15470,15470,15470,0
|
|
20240318,164300,1577472490,15470,15470,15470,15470,0
|
|
20240318,164200,1577472490,15470,15470,15470,15470,0
|
|
20240318,164100,1577472490,15470,15470,15470,15470,0
|
|
20240318,164000,1577472490,15470,15470,15470,15470,0
|
|
20240318,163900,1577472490,15470,15470,15470,15470,0
|
|
20240318,163800,1577472490,15470,15470,15470,15470,0
|
|
20240318,163700,1577472490,15470,15470,15470,15470,0
|
|
20240318,163600,1577472490,15470,15470,15470,15470,0
|
|
20240318,163500,1577472490,15470,15470,15470,15470,0
|
|
20240318,163400,1577472490,15470,15470,15470,15470,0
|
|
20240318,163300,1577472490,15470,15470,15470,15470,0
|
|
20240318,163200,1577472490,15470,15470,15470,15470,0
|
|
20240318,163100,1577472490,15470,15470,15470,15470,0
|
|
20240318,163000,1577472490,15470,15470,15470,15470,0
|
|
20240318,162900,1577472490,15470,15470,15470,15470,0
|
|
20240318,162800,1577472490,15470,15470,15470,15470,0
|
|
20240318,162700,1577472490,15470,15470,15470,15470,0
|
|
20240318,162600,1577472490,15470,15470,15470,15470,0
|
|
20240318,162500,1577472490,15470,15470,15470,15470,0
|
|
20240318,162400,1577472490,15470,15470,15470,15470,0
|
|
20240318,162300,1577472490,15470,15470,15470,15470,8256
|
|
20240318,162200,1577472490,15470,15470,15470,15470,0
|
|
20240318,162100,1577472490,15470,15470,15470,15470,0
|
|
20240318,162000,1577472490,15470,15470,15470,15470,0
|
|
20240318,161900,1577472490,15470,15470,15470,15470,0
|
|
20240318,161800,1577472490,15470,15470,15470,15470,0
|
|
20240318,161700,1577472490,15470,15470,15470,15470,0
|
|
20240318,161600,1577472490,15470,15470,15470,15470,0
|
|
20240318,161500,1577472490,15470,15470,15470,15470,0
|
|
20240318,161400,1577472490,15470,15470,15470,15470,0
|
|
20240318,161300,1577472490,15470,15470,15470,15470,0
|
|
20240318,161200,1577472490,15470,15470,15470,15470,0
|
|
20240318,161100,1577472490,15470,15470,15470,15470,0
|
|
20240318,161000,1577472490,15470,15470,15470,15470,0
|
|
20240318,160900,1577472490,15470,15470,15470,15470,0
|
|
20240318,160800,1577472490,15470,15470,15470,15470,0
|
|
20240318,160700,1577472490,15470,15470,15470,15470,0
|
|
20240318,160600,1577472490,15470,15470,15470,15470,0
|
|
20240318,160500,1577472490,15470,15470,15470,15470,0
|
|
20240318,160400,1577472490,15470,15470,15470,15470,0
|
|
20240318,160300,1577472490,15470,15470,15470,15470,0
|
|
20240318,160200,1577472490,15470,15470,15470,15470,0
|
|
20240318,160100,1577472490,15470,15470,15470,15470,0
|
|
20240318,160000,1577472490,15470,15470,15470,15470,0
|
|
20240318,155900,1577472490,15470,15470,15470,15470,0
|
|
20240318,155800,1577472490,15470,15470,15470,15470,0
|
|
20240318,155700,1577472490,15470,15470,15470,15470,0
|
|
20240318,155600,1577472490,15470,15470,15470,15470,0
|
|
20240318,155500,1577472490,15470,15470,15470,15470,0
|
|
20240318,155400,1577472490,15470,15470,15470,15470,0
|
|
20240318,155300,1577472490,15470,15470,15470,15470,8256
|
|
20240318,155200,1577472490,15470,15470,15470,15470,0
|
|
20240318,155100,1577472490,15470,15470,15470,15470,0
|
|
20240318,155000,1577472490,15470,15470,15470,15470,0
|
|
20240318,154900,1577472490,15470,15470,15470,15470,0
|
|
20240318,154800,1577472490,15470,15470,15470,15470,0
|
|
20240318,154700,1577472490,15470,15470,15470,15470,0
|
|
20240318,154600,1577472490,15470,15470,15470,15470,0
|
|
20240318,154500,1577472490,15470,15470,15470,15470,0
|
|
20240318,154400,1577472490,15470,15470,15470,15470,0
|
|
20240318,154300,1577472490,15470,15470,15470,15470,0
|
|
20240318,154200,1577472490,15470,15470,15470,15470,0
|
|
20240318,154100,1577472490,15470,15470,15470,15470,0
|
|
20240318,154000,1577472490,15470,15470,15470,15470,0
|
|
20240318,153900,1577472490,15470,15470,15470,15470,0
|
|
20240318,153800,1577472490,15470,15470,15470,15470,0
|
|
20240318,153700,1577472490,15470,15470,15470,15470,0
|
|
20240318,153600,1577472490,15470,15470,15470,15470,0
|
|
20240318,153500,1577472490,15470,15470,15470,15470,0
|
|
20240318,153400,1577472490,15470,15470,15470,15470,0
|
|
20240318,153300,1577472490,15470,15470,15470,15470,0
|
|
20240318,153200,1577472490,15470,15470,15470,15470,0
|
|
20240318,153100,1577472490,15470,15470,15470,15470,0
|
|
20240318,153000,1577472490,15470,15470,15470,15470,8256
|
|
20240318,152900,1449752170,15430,15430,15430,15430,0
|
|
20240318,152800,1449752170,15430,15430,15430,15430,0
|
|
20240318,152700,1449752170,15430,15430,15430,15430,0
|
|
20240318,152600,1449752170,15430,15430,15430,15430,0
|
|
20240318,152500,1449752170,15430,15430,15430,15430,0
|
|
20240318,152400,1449752170,15430,15430,15430,15430,0
|
|
20240318,152300,1449752170,15430,15430,15430,15430,0
|
|
20240318,152200,1449752170,15430,15430,15430,15430,0
|
|
20240318,152100,1449752170,15430,15430,15430,15430,0
|
|
20240318,152000,1449752170,15430,15430,15430,15430,0
|
|
20240318,151900,1449752170,15430,15420,15430,15420,39
|
|
20240318,151800,1449150470,15430,15430,15430,15420,118
|
|
20240318,151700,1447329880,15430,15420,15430,15420,362
|
|
20240318,151600,1441745690,15420,15430,15440,15420,135
|
|
20240318,151500,1439662680,15430,15430,15440,15430,153
|
|
20240318,151400,1437301870,15430,15420,15440,15420,244
|
|
20240318,151300,1433537230,15440,15420,15440,15420,1886
|
|
20240318,151200,1404453170,15420,15420,15430,15420,47
|
|
20240318,151100,1403728420,15430,15430,15430,15420,431
|
|
20240318,151000,1397080430,15430,15430,15430,15430,197
|
|
20240318,150900,1394040720,15430,15430,15440,15430,58
|
|
20240318,150800,1393145570,15430,15430,15430,15430,215
|
|
20240318,150700,1389828120,15430,15430,15440,15430,256
|
|
20240318,150600,1385877690,15430,15430,15430,15430,150
|
|
20240318,150500,1383563190,15430,15430,15440,15430,254
|
|
20240318,150400,1379643940,15430,15420,15430,15420,216
|
|
20240318,150300,1376311340,15420,15420,15430,15420,249
|
|
20240318,150200,1372470720,15430,15420,15430,15420,202
|
|
20240318,150100,1369354280,15430,15420,15430,15420,172
|
|
20240318,150000,1366701830,15420,15420,15430,15420,34
|
|
20240318,145900,1366177530,15420,15430,15430,15420,280
|
|
20240318,145800,1361857140,15430,15420,15430,15420,134
|
|
20240318,145700,1359790740,15420,15420,15430,15420,1337
|
|
20240318,145600,1339163990,15420,15420,15430,15420,145
|
|
20240318,145500,1336928070,15420,15430,15430,15420,655
|
|
20240318,145400,1326821480,15430,15420,15440,15420,266
|
|
20240318,145300,1322716940,15420,15430,15430,15420,38
|
|
20240318,145200,1322130850,15430,15430,15430,15430,32
|
|
20240318,145100,1321637090,15430,15430,15430,15430,255
|
|
20240318,145000,1317702440,15430,15430,15430,15420,149
|
|
20240318,144900,1315403390,15430,15420,15430,15420,146
|
|
20240318,144800,1313150770,15420,15430,15430,15420,127
|
|
20240318,144700,1311191200,15430,15430,15430,15430,138
|
|
20240318,144600,1309061860,15430,15430,15430,15430,213
|
|
20240318,144500,1305775270,15430,15430,15430,15430,30
|
|
20240318,144400,1305312370,15430,15430,15430,15430,132
|
|
20240318,144300,1303275610,15430,15430,15440,15430,34
|
|
20240318,144200,1302750940,15430,15430,15440,15430,142
|
|
20240318,144100,1300559870,15430,15430,15440,15420,192
|
|
20240318,144000,1297597260,15430,15430,15430,15430,40
|
|
20240318,143900,1296980060,15430,15430,15430,15430,137
|
|
20240318,143800,1294866150,15440,15440,15440,15440,574
|
|
20240318,143700,1286003590,15440,15420,15440,15420,199
|
|
20240318,143600,1282934280,15420,15420,15430,15420,132
|
|
20240318,143500,1280898350,15430,15450,15450,15420,127
|
|
20240318,143400,1278937980,15450,15420,15460,15420,258
|
|
20240318,143300,1274958860,15420,15410,15420,15410,24
|
|
20240318,143200,1274588930,15410,15420,15450,15410,180
|
|
20240318,143100,1271812360,15420,15450,15450,15420,31
|
|
20240318,143000,1271333690,15450,15450,15450,15450,148
|
|
20240318,142900,1269047090,15450,15410,15450,15410,184
|
|
20240318,142800,1266208930,15410,15410,15450,15410,567
|
|
20240318,142700,1257471280,15410,15450,15450,15410,2017
|
|
20240318,142600,1226361730,15450,15450,15450,15440,371
|
|
20240318,142500,1220630500,15450,15440,15450,15440,174
|
|
20240318,142400,1217943530,15440,15450,15450,15440,58
|
|
20240318,142300,1217047460,15440,15440,15440,15440,131
|
|
20240318,142200,1215024820,15440,15450,15450,15440,242
|
|
20240318,142100,1211287300,15440,15450,15450,15440,274
|
|
20240318,142000,1207054830,15450,15430,15450,15430,231
|
|
20240318,141900,1203489370,15430,15440,15440,15430,6
|
|
20240318,141800,1203396760,15440,15430,15440,15430,239
|
|
20240318,141700,1199708980,15430,15430,15440,15430,157
|
|
20240318,141600,1197286460,15440,15430,15440,15430,90
|
|
20240318,141500,1195897660,15430,15430,15430,15430,133
|
|
20240318,141400,1193845470,15430,15430,15440,15430,6
|
|
20240318,141300,1193752870,15430,15430,15440,15430,46
|
|
20240318,141200,1193042670,15440,15430,15440,15420,60
|
|
20240318,141100,1192116880,15420,15420,15420,15420,241
|
|
20240318,141000,1188400660,15420,15420,15420,15420,129
|
|
20240318,140900,1186411480,15420,15420,15430,15420,45
|
|
20240318,140800,1185717380,15420,15430,15430,15420,63
|
|
20240318,140700,1184745360,15430,15420,15430,15420,8
|
|
20240318,140600,1184621990,15420,15420,15420,15420,121
|
|
20240318,140500,1182756170,15420,15420,15450,15420,433
|
|
20240318,140400,1176074500,15420,15430,15430,15420,12
|
|
20240318,140300,1175889360,15430,15430,15430,15420,9
|
|
20240318,140200,1175750520,15430,15450,15450,15420,8
|
|
20240318,140100,1175627010,15450,15420,15450,15420,192
|
|
20240318,140000,1172666280,15420,15430,15450,15420,138
|
|
20240318,135900,1170536120,15420,15430,15430,15420,3244
|
|
20240318,135800,1120513380,15430,15430,15440,15430,468
|
|
20240318,135700,1113288850,15430,15430,15430,15430,34
|
|
20240318,135600,1112764230,15430,15430,15430,15430,122
|
|
20240318,135500,1110881770,15430,15430,15430,15430,32
|
|
20240318,135400,1110388010,15430,15420,15430,15420,717
|
|
20240318,135300,1099324710,15430,15420,15430,15420,131
|
|
20240318,135200,1097304480,15430,15420,15430,15420,108
|
|
20240318,135100,1095638100,15430,15430,15430,15430,622
|
|
20240318,135000,1086040640,15430,15440,15440,15430,334
|
|
20240318,134900,1080885390,15440,15440,15440,15440,270
|
|
20240318,134800,1076716590,15440,15440,15450,15440,77
|
|
20240318,134700,1075527060,15440,15450,15450,15440,11
|
|
20240318,134600,1075357120,15450,15430,15450,15430,181
|
|
20240318,134500,1072563420,15430,15430,15430,15430,225
|
|
20240318,134400,1069091670,15430,15440,15440,15430,123
|
|
20240318,134300,1067193680,15430,15430,15440,15430,14
|
|
20240318,134200,1066977560,15430,15430,15440,15430,113
|
|
20240318,134100,1065233960,15430,15440,15440,15430,40
|
|
20240318,134000,1064616390,15440,15440,15440,15430,41
|
|
20240318,133900,1063983630,15430,15430,15430,15430,111
|
|
20240318,133800,1062270900,15430,15430,15430,15430,68
|
|
20240318,133700,1061221660,15430,15440,15440,15430,150
|
|
20240318,133600,1058906140,15430,15430,15430,15430,50
|
|
20240318,133500,1058134640,15430,15430,15430,15430,110
|
|
20240318,133400,1056437340,15430,15430,15430,15430,154
|
|
20240318,133300,1054061120,15430,15430,15440,15430,342
|
|
20240318,133200,1048782060,15430,15430,15430,15430,230
|
|
20240318,133100,1045233160,15440,15430,15440,15430,111
|
|
20240318,133000,1043520220,15430,15430,15440,15430,325
|
|
20240318,132900,1038504760,15430,15430,15440,15430,122
|
|
20240318,132800,1036622220,15440,15430,15440,15430,2
|
|
20240318,132700,1036591350,15430,15430,15430,15430,163
|
|
20240318,132600,1034076260,15430,15430,15430,15430,2
|
|
20240318,132500,1034045400,15430,15430,15430,15420,116
|
|
20240318,132400,1032256650,15420,15430,15430,15420,3
|
|
20240318,132300,1032210380,15430,15430,15430,15430,162
|
|
20240318,132200,1029710720,15430,15430,15430,15430,1251
|
|
20240318,132100,1010407790,15430,15440,15440,15430,3
|
|
20240318,132000,1010361490,15440,15440,15440,15430,281
|
|
20240318,131900,1006024040,15440,15430,15440,15430,1751
|
|
20240318,131800,979005710,15430,15440,15440,15430,122
|
|
20240318,131700,977123130,15440,15430,15440,15430,242
|
|
20240318,131600,973387730,15430,15440,15440,15430,7
|
|
20240318,131500,973279660,15440,15430,15440,15430,222
|
|
20240318,131400,969853070,15430,15440,15460,15430,138
|
|
20240318,131300,967722250,15440,15440,15450,15430,444
|
|
20240318,131200,960863750,15440,15440,15450,15430,299
|
|
20240318,131100,956247150,15450,15440,15450,15430,350
|
|
20240318,131000,950844040,15440,15440,15440,15430,173
|
|
20240318,130900,948174410,15440,15430,15440,15430,68
|
|
20240318,130800,947125040,15430,15440,15440,15430,123
|
|
20240318,130700,945227020,15440,15440,15440,15440,177
|
|
20240318,130600,942494140,15430,15440,15440,15430,171
|
|
20240318,130500,939854990,15430,15430,15430,15430,110
|
|
20240318,130400,938157690,15430,15430,15440,15430,6
|
|
20240318,130300,938065100,15440,15440,15440,15430,119
|
|
20240318,130200,936228840,15430,15430,15440,15430,43
|
|
20240318,130100,935565300,15430,15440,15440,15430,108
|
|
20240318,130000,933897790,15440,15430,15440,15430,178
|
|
20240318,125900,931150030,15430,15440,15440,15430,119
|
|
20240318,125800,929313750,15440,15430,15440,15430,182
|
|
20240318,125700,926504780,15440,15430,15440,15430,111
|
|
20240318,125600,924791940,15430,15440,15440,15430,113
|
|
20240318,125500,923048320,15440,15430,15440,15430,290
|
|
20240318,125400,918573510,15430,15430,15430,15430,180
|
|
20240318,125300,915796110,15430,15430,15430,15430,445
|
|
20240318,125200,908929760,15430,15440,15440,15430,364
|
|
20240318,125100,903313230,15440,15440,15440,15430,257
|
|
20240318,125000,899347240,15440,15450,15450,15440,1302
|
|
20240318,124900,879243950,15450,15440,15450,15440,516
|
|
20240318,124800,871276900,15440,15440,15450,15440,176
|
|
20240318,124700,868559430,15450,15450,15450,15450,124
|
|
20240318,124600,866643630,15450,15460,15460,15450,1121
|
|
20240318,124500,849323860,15460,15460,15460,15450,2180
|
|
20240318,124400,815622620,15470,15460,15470,15460,283
|
|
20240318,124300,811247400,15470,15480,15480,15470,587
|
|
20240318,124200,802166420,15480,15470,15480,15470,16
|
|
20240318,124100,801918750,15470,15490,15490,15470,113
|
|
20240318,124000,800170540,15490,15480,15490,15480,207
|
|
20240318,123900,796966090,15470,15480,15480,15470,269
|
|
20240318,123800,792803070,15480,15480,15480,15470,280
|
|
20240318,123700,788468690,15470,15470,15470,15470,211
|
|
20240318,123600,785204520,15480,15470,15480,15470,6
|
|
20240318,123500,785111650,15470,15480,15480,15470,115
|
|
20240318,123400,783332550,15470,15460,15480,15460,120
|
|
20240318,123300,781477210,15460,15460,15460,15460,25
|
|
20240318,123200,781090710,15470,15470,15470,15460,209
|
|
20240318,123100,777858970,15460,15470,15470,15460,10
|
|
20240318,123000,777704280,15470,15470,15480,15470,41
|
|
20240318,122900,777069970,15470,15470,15480,15470,120
|
|
20240318,122800,775213520,15470,15470,15470,15470,48
|
|
20240318,122700,774470960,15470,15470,15470,15470,1179
|
|
20240318,122600,756231830,15480,15480,15480,15470,17
|
|
20240318,122500,755968680,15480,15480,15490,15480,791
|
|
20240318,122400,743723980,15480,15490,15490,15480,338
|
|
20240318,122300,738491730,15480,15480,15480,15480,525
|
|
20240318,122200,730364730,15480,15480,15490,15480,114
|
|
20240318,122100,728599960,15480,15490,15490,15480,33
|
|
20240318,122000,728088810,15490,15480,15490,15480,194
|
|
20240318,121900,725084850,15490,15480,15490,15480,2
|
|
20240318,121800,725053880,15480,15490,15490,15480,401
|
|
20240318,121700,718843940,15490,15480,15490,15480,131
|
|
20240318,121600,716815850,15490,15500,15500,15490,139
|
|
20240318,121500,714662440,15500,15490,15500,15490,658
|
|
20240318,121400,704464600,15490,15500,15500,15490,621
|
|
20240318,121300,694845110,15490,15490,15490,15480,165
|
|
20240318,121200,692289270,15490,15490,15490,15490,1
|
|
20240318,121100,692273780,15480,15480,15480,15480,111
|
|
20240318,121000,690555500,15480,15490,15490,15480,110
|
|
20240318,120900,688852690,15500,15480,15500,15480,16
|
|
20240318,120800,688604990,15480,15480,15480,15480,146
|
|
20240318,120700,686344910,15480,15480,15480,15480,2
|
|
20240318,120600,686313950,15470,15480,15480,15470,110
|
|
20240318,120500,684611160,15490,15470,15490,15470,194
|
|
20240318,120400,681608720,15470,15470,15470,15470,1
|
|
20240318,120300,681593250,15480,15480,15480,15480,92
|
|
20240318,120200,680169090,15480,15480,15480,15480,101
|
|
20240318,120100,678605610,15480,15480,15480,15480,112
|
|
20240318,120000,676871850,15480,15490,15490,15480,21
|
|
20240318,115900,676546580,15480,15480,15490,15480,204
|
|
20240318,115800,673388250,15490,15490,15490,15490,40
|
|
20240318,115700,672768650,15490,15480,15490,15480,28
|
|
20240318,115600,672334940,15480,15490,15490,15480,129
|
|
20240318,115500,670337820,15490,15490,15490,15480,46
|
|
20240318,115400,669625310,15480,15490,15490,15480,118
|
|
20240318,115300,667798600,15480,15480,15480,15480,109
|
|
20240318,115200,666111280,15480,15480,15480,15480,63
|
|
20240318,115100,665136040,15480,15470,15480,15470,177
|
|
20240318,115000,662397180,15470,15480,15480,15470,43
|
|
20240318,114900,661731550,15480,15480,15480,15480,46
|
|
20240318,114800,661019470,15480,15480,15480,15480,1
|
|
20240318,114700,661003990,15470,15470,15480,15470,780
|
|
20240318,114600,648934820,15470,15480,15480,15470,142
|
|
20240318,114500,646738070,15480,15470,15480,15470,51
|
|
20240318,114400,645948600,15470,15470,15470,15470,128
|
|
20240318,114300,643968440,15470,15480,15490,15470,665
|
|
20240318,114200,633674360,15480,15480,15480,15470,572
|
|
20240318,114100,624821520,15480,15480,15480,15480,138
|
|
20240318,114000,622685280,15480,15480,15480,15480,109
|
|
20240318,113900,620997960,15480,15470,15480,15470,109
|
|
20240318,113800,619311720,15480,15470,15480,15470,4
|
|
20240318,113700,619249810,15470,15470,15470,15470,210
|
|
20240318,113600,616001110,15470,15470,15480,15470,43
|
|
20240318,113500,615335490,15490,15490,15490,15490,47
|
|
20240318,113400,614607460,15490,15470,15490,15470,127
|
|
20240318,113300,612642460,15470,15470,15470,15470,3
|
|
20240318,113200,612596050,15470,15470,15470,15470,1
|
|
20240318,113100,612580580,15470,15470,15470,15470,185
|
|
20240318,113000,609718630,15470,15480,15480,15470,50
|
|
20240318,112900,608944640,15480,15480,15480,15480,53
|
|
20240318,112800,608124200,15470,15490,15490,15470,35
|
|
20240318,112700,607582380,15480,15480,15490,15480,9
|
|
20240318,112600,607443040,15490,15480,15490,15480,4
|
|
20240318,112500,607381110,15470,15470,15470,15470,30
|
|
20240318,112400,606917010,15450,15450,15480,15450,3
|
|
20240318,112300,606870630,15450,15450,15450,15450,1
|
|
20240318,112200,606855180,15450,15450,15450,15450,8
|
|
20240318,112100,606731580,15440,15490,15490,15440,686
|
|
20240318,112000,596123900,15480,15490,15490,15480,79
|
|
20240318,111900,594900220,15490,15490,15490,15490,0
|
|
20240318,111800,594900220,15490,15490,15490,15490,12
|
|
20240318,111700,594714340,15490,15490,15500,15490,148
|
|
20240318,111600,592421700,15500,15500,15500,15500,128
|
|
20240318,111500,590437700,15500,15520,15520,15500,17
|
|
20240318,111400,590174040,15500,15500,15500,15500,66
|
|
20240318,111300,589151040,15510,15510,15510,15510,59
|
|
20240318,111200,588235950,15520,15510,15520,15510,107
|
|
20240318,111100,586575830,15520,15520,15520,15520,10
|
|
20240318,111000,586420630,15520,15520,15520,15520,66
|
|
20240318,110900,585396310,15510,15520,15520,15510,103
|
|
20240318,110800,583797760,15510,15510,15520,15510,14
|
|
20240318,110700,583580590,15510,15500,15510,15500,4
|
|
20240318,110600,583518570,15500,15530,15530,15450,911
|
|
20240318,110500,569434260,15460,15460,15460,15460,33
|
|
20240318,110400,568924080,15460,15480,15480,15460,321
|
|
20240318,110300,563958370,15480,15480,15480,15480,1
|
|
20240318,110200,563942890,15480,15520,15520,15480,508
|
|
20240318,110100,556066540,15520,15520,15520,15520,2
|
|
20240318,110000,556035500,15520,15530,15530,15520,494
|
|
20240318,105900,548364210,15530,15530,15530,15530,6
|
|
20240318,105800,548271030,15530,15530,15530,15530,4
|
|
20240318,105700,548208910,15530,15530,15530,15530,152
|
|
20240318,105600,545848350,15530,15520,15530,15520,127
|
|
20240318,105500,543876080,15520,15520,15520,15520,76
|
|
20240318,105400,542696560,15520,15520,15520,15520,13
|
|
20240318,105300,542494800,15530,15530,15530,15530,4
|
|
20240318,105200,542432680,15540,15540,15540,15540,0
|
|
20240318,105100,542432680,15540,15540,15540,15540,0
|
|
20240318,105000,542432680,15540,15540,15540,15540,5
|
|
20240318,104900,542354980,15540,15540,15540,15540,2
|
|
20240318,104800,542323900,15530,15530,15530,15530,30
|
|
20240318,104700,541858000,15530,15510,15530,15510,56
|
|
20240318,104600,540988350,15530,15510,15530,15500,25
|
|
20240318,104500,540600790,15530,15520,15530,15510,26
|
|
20240318,104400,540197330,15520,15520,15530,15520,15
|
|
20240318,104300,539964520,15520,15430,15520,15430,40
|
|
20240318,104200,539344040,15540,15530,15540,15410,4009
|
|
20240318,104100,477272510,15530,15530,15530,15530,32
|
|
20240318,104000,476775550,15530,15530,15530,15530,0
|
|
20240318,103900,476775550,15530,15520,15530,15520,52
|
|
20240318,103800,475968490,15520,15540,15540,15520,42
|
|
20240318,103700,475316630,15520,15520,15520,15520,1
|
|
20240318,103600,475301110,15540,15530,15540,15530,66
|
|
20240318,103500,474275570,15540,15540,15540,15540,103
|
|
20240318,103400,472674950,15530,15530,15530,15530,11
|
|
20240318,103300,472504120,15520,15530,15540,15520,183
|
|
20240318,103200,469662260,15520,15530,15530,15520,121
|
|
20240318,103100,467783520,15530,15530,15530,15530,105
|
|
20240318,103000,466152870,15530,15530,15540,15520,264
|
|
20240318,102900,462052170,15520,15530,15530,15520,15
|
|
20240318,102800,461819230,15520,15520,15520,15520,73
|
|
20240318,102700,460686270,15520,15520,15520,15520,0
|
|
20240318,102600,460686270,15520,15530,15530,15520,94
|
|
20240318,102500,459227150,15540,15540,15540,15540,3
|
|
20240318,102400,459180530,15540,15540,15540,15540,14
|
|
20240318,102300,458962970,15530,15540,15540,15530,120
|
|
20240318,102200,457099360,15540,15540,15540,15540,0
|
|
20240318,102100,457099360,15540,15540,15540,15540,51
|
|
20240318,102000,456306820,15540,15540,15540,15540,7
|
|
20240318,101900,456198040,15540,15540,15540,15540,0
|
|
20240318,101800,456198040,15540,15520,15540,15520,90
|
|
20240318,101700,454801120,15510,15510,15510,15510,27
|
|
20240318,101600,454382350,15510,15530,15530,15510,75
|
|
20240318,101500,453219060,15540,15540,15540,15540,220
|
|
20240318,101400,449800260,15540,15530,15540,15510,98
|
|
20240318,101300,448278850,15510,15550,15550,15510,148
|
|
20240318,101200,445980810,15550,15550,15550,15520,75
|
|
20240318,101100,444815980,15550,15570,15570,15550,10
|
|
20240318,101000,444660450,15550,15580,15580,15550,6
|
|
20240318,100900,444567090,15550,15570,15590,15530,749
|
|
20240318,100800,432912540,15590,15590,15590,15590,49
|
|
20240318,100700,432148630,15570,15580,15580,15570,350
|
|
20240318,100600,426697620,15580,15580,15580,15580,168
|
|
20240318,100500,424080180,15570,15570,15570,15570,0
|
|
20240318,100400,424080180,15570,15570,15570,15570,3
|
|
20240318,100300,424033470,15580,15580,15580,15580,3
|
|
20240318,100200,423986730,15560,15560,15560,15560,0
|
|
20240318,100100,423986730,15560,15560,15560,15560,0
|
|
20240318,100000,423986730,15560,15570,15570,15560,5
|
|
20240318,095900,423908920,15580,15580,15580,15580,36
|
|
20240318,095800,423348040,15540,15590,15590,15540,236
|
|
20240318,095700,419678810,15590,15580,15590,15580,77
|
|
20240318,095600,418478650,15580,15590,15590,15580,183
|
|
20240318,095500,415627500,15590,15590,15590,15590,58
|
|
20240318,095400,414723280,15590,15580,15590,15580,8
|
|
20240318,095300,414598630,15580,15570,15580,15570,44
|
|
20240318,095200,413913130,15570,15570,15570,15570,1
|
|
20240318,095100,413897560,15540,15580,15580,15540,202
|
|
20240318,095000,410750960,15580,15580,15580,15580,2
|
|
20240318,094900,410719800,15580,15580,15580,15570,182
|
|
20240318,094800,407885570,15580,15550,15580,15550,1007
|
|
20240318,094700,392216830,15540,15550,15550,15540,120
|
|
20240318,094600,390351030,15540,15530,15540,15520,1022
|
|
20240318,094500,374479100,15530,15520,15530,15520,657
|
|
20240318,094400,364282440,15520,15510,15520,15510,2262
|
|
20240318,094300,329193360,15510,15520,15520,15510,107
|
|
20240318,094200,327533640,15520,15520,15520,15520,79
|
|
20240318,094100,326307560,15520,15520,15520,15520,59
|
|
20240318,094000,325391880,15530,15530,15530,15520,106
|
|
20240318,093900,323746120,15550,15540,15550,15540,45
|
|
20240318,093800,323046690,15550,15550,15550,15530,150
|
|
20240318,093700,320715690,15540,15540,15540,15540,243
|
|
20240318,093600,316939470,15550,15540,15550,15540,6
|
|
20240318,093500,316846180,15540,15550,15550,15540,144
|
|
20240318,093400,314607880,15550,15560,15560,15550,301
|
|
20240318,093300,309925320,15550,15550,15550,15550,32
|
|
20240318,093200,309427720,15550,15550,15550,15550,62
|
|
20240318,093100,308463620,15550,15560,15560,15550,69
|
|
20240318,093000,307390490,15560,15540,15560,15540,1597
|
|
20240318,092900,282567400,15540,15530,15540,15530,6
|
|
20240318,092800,282474170,15530,15530,15530,15530,57
|
|
20240318,092700,281588960,15530,15530,15530,15530,105
|
|
20240318,092600,279958310,15540,15540,15540,15540,48
|
|
20240318,092500,279212390,15520,15520,15540,15520,322
|
|
20240318,092400,274213310,15520,15520,15520,15520,379
|
|
20240318,092300,268331230,15550,15530,15550,15530,1086
|
|
20240318,092200,251449890,15530,15530,15530,15530,64
|
|
20240318,092100,250455970,15530,15480,15530,15480,1929
|
|
20240318,092000,220567980,15480,15470,15480,15470,76
|
|
20240318,091900,219392230,15470,15430,15480,15430,1405
|
|
20240318,091800,197660230,15440,15460,15460,15430,1599
|
|
20240318,091700,172957410,15460,15480,15480,15460,717
|
|
20240318,091600,161864990,15490,15490,15500,15480,67
|
|
20240318,091500,160827380,15490,15490,15490,15480,624
|
|
20240318,091400,151164160,15500,15510,15510,15490,1213
|
|
20240318,091300,132363070,15500,15530,15530,15500,759
|
|
20240318,091200,120584390,15530,15540,15540,15530,122
|
|
20240318,091100,118688750,15540,15540,15550,15540,370
|
|
20240318,091000,112938130,15550,15540,15550,15540,87
|
|
20240318,090900,111585510,15550,15540,15550,15540,538
|
|
20240318,090800,103224980,15540,15540,15550,15540,98
|
|
20240318,090700,101701660,15540,15560,15560,15540,103
|
|
20240318,090600,100100410,15570,15590,15590,15570,227
|
|
20240318,090500,96565090,15590,15630,15630,15590,908
|
|
20240318,090400,82390380,15630,15620,15630,15620,262
|
|
20240318,090300,78297390,15620,15610,15620,15600,19
|
|
20240318,090200,78000730,15610,15630,15630,15610,326
|
|
20240318,090100,72911780,15600,15670,15670,15590,370
|
|
20240318,090000,67140150,15670,15660,15670,15570,4049
|